USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5098 stocks found forming MACD UP

Company	Close	Range
111, Inc.	1.13	1.10 to 1.17
1895 Bancorp of Wisconsin, Inc.	7.11	7.11 to 7.12
1st Source Corporation	51.50	50.92 to 51.80
21Vianet Group, Inc.	1.98	1.92 to 2.00
2U, Inc.	0.36	0.33 to 0.38
360 Finance, Inc.	19.91	19.71 to 20.11
8x8 Inc	2.34	2.30 to 2.39
Acacia Research Corporation	5.18	5.14 to 5.22
ACADIA Pharmaceuticals Inc.	17.13	16.95 to 17.33
Accelerate Diagnostics, Inc.	0.91	0.91 to 0.95
Achieve Life Sciences, Inc.	4.71	4.63 to 4.78
ACI Worldwide, Inc.	35.89	35.46 to 35.93
Aclaris Therapeutics, Inc.	1.22	1.20 to 1.35
Adaptimmune Therapeutics plc	1.14	1.02 to 1.14
Addus HomeCare Corporation	107.09	104.05 to 107.54
ADMA Biologics Inc	6.86	6.72 to 6.91
Adobe Inc.	488.10	486.92 to 495.81
ADTRAN, Inc.	5.47	5.38 to 5.71
Advanced Energy Industries, Inc.	101.57	100.08 to 101.63
AdvisorShares Sabretooth ETF	41.74	40.58 to 42.07
AdvisorShares Vice ETF	31.49	31.34 to 31.57
Aemetis, Inc	4.14	3.92 to 4.22
AeroVironment, Inc.	181.46	179.00 to 182.70
AEterna Zentaris Inc.	7.80	7.80 to 8.13
Agenus Inc.	11.47	10.95 to 12.16
Agios Pharmaceuticals, Inc.	32.46	31.84 to 32.75
AGNC Investment Corp.	9.53	9.45 to 9.57
AGNC Investment Corp.	25.60	25.47 to 25.75
Air T, Inc.	23.77	23.52 to 26.07
Air Transport Services Group, Inc	14.59	14.40 to 15.03
Akari Therapeutics Plc	1.45	1.32 to 1.50
Akebia Therapeutics, Inc.	1.40	1.33 to 1.41
Akoustis Technologies, Inc.	0.57	0.55 to 0.59
Alarm.com Holdings, Inc.	68.61	68.39 to 70.14
Aldeyra Therapeutics, Inc.	4.07	4.05 to 4.17
Alimera Sciences, Inc.	3.65	3.55 to 3.70
Allakos Inc.	1.26	1.18 to 1.30
Alliance Resource Partners, L.P.	22.45	22.02 to 22.53
Alliant Energy Corporation	51.21	50.74 to 51.39
Alnylam Pharmaceuticals, Inc.	152.29	152.19 to 155.49
Alpha and Omega Semiconductor Limited	26.93	22.79 to 27.21
Alphabet Inc.	171.16	170.52 to 171.91
Alphabet Inc.	169.38	168.74 to 170.15
AlphaMark Actively Managed Small Cap ETF	30.68	30.53 to 30.68
Alpine Immune Sciences, Inc.	64.70	64.59 to 64.72
Altair Engineering Inc.	85.20	83.84 to 85.82
Altisource Portfolio Solutions S.A.	1.85	1.78 to 1.95
Altus Midstream Company	4.57	4.53 to 4.72
Amalgamated Bank	25.49	24.85 to 25.55
Amarin Corporation plc	0.86	0.86 to 0.97
Amazon.com, Inc.	188.00	186.39 to 188.43
Ambac Financial Group, Inc.	18.32	17.73 to 18.45
Ambarella, Inc.	46.26	46.19 to 47.48
AMC Networks Inc.	13.28	12.41 to 13.29
Amdocs Limited	85.91	84.59 to 86.11
Amedisys Inc	94.08	92.50 to 95.45
Amerco	67.82	67.38 to 68.08
American Airlines Group, Inc.	14.42	14.18 to 14.52
American Public Education, Inc.	17.87	16.21 to 21.04
American Superconductor Corporation	13.57	13.07 to 13.67
American Woodmark Corporation	93.17	92.61 to 94.53
America's Car-Mart, Inc.	61.32	59.77 to 61.49
Ameris Bancorp	49.63	48.66 to 49.72
Ames National Corporation	20.69	20.00 to 20.75
Amgen Inc.	307.31	298.89 to 307.57
Amkor Technology, Inc.	32.54	32.13 to 32.66
Amphastar Pharmaceuticals, Inc.	42.21	42.09 to 43.29
Amtech Systems, Inc.	4.96	4.72 to 4.97
Analog Devices, Inc.	204.86	201.81 to 205.00
AnaptysBio, Inc.	25.75	25.23 to 26.01
ANGI Homeservices Inc.	2.54	2.06 to 2.66
ANI Pharmaceuticals, Inc.	65.62	65.28 to 67.38
Anika Therapeutics Inc.	28.47	27.81 to 28.67
Apogee Enterprises, Inc.	65.83	64.92 to 65.98
AppFolio, Inc.	244.91	244.75 to 248.24
Apple Inc.	182.74	181.45 to 183.07
Applied DNA Sciences Inc	3.74	3.46 to 4.10
Applied Materials, Inc.	207.36	204.75 to 207.96
Applied Optoelectronics, Inc.	10.83	10.59 to 11.45
Aptevo Therapeutics Inc.	1.03	1.01 to 1.15
Arbutus Biopharma Corporation	2.84	2.76 to 2.87
Arch Capital Group Ltd.	98.93	98.21 to 99.70
Arch Capital Group Ltd.	22.74	22.55 to 22.98
Ardelyx, Inc.	8.48	8.40 to 9.20
Ares Capital Corporation	20.78	20.74 to 20.90
argenx SE	386.08	381.99 to 400.61
Array BioPharma Inc.	12.51	12.31 to 12.94
Arrow Financial Corporation	23.92	23.41 to 24.01
Arrowhead Pharmaceuticals, Inc.	25.22	24.30 to 25.27
Artesian Resources Corporation	38.31	37.99 to 38.38
Asia Pacific Wire & Cable Corporation Limited	1.45	1.42 to 1.45
Assertio Therapeutics, Inc.	1.06	1.00 to 1.11
Astronics Corporation	18.27	18.21 to 18.72
AstroNova, Inc.	17.63	17.61 to 17.91
Astrotech Corporation	9.70	9.50 to 9.70
Atlantica Yield plc	21.66	20.77 to 21.99
Atlanticus Holdings Corporation	28.19	27.60 to 28.19
Atossa Genetics Inc.	1.68	1.67 to 1.81
Atrion Corporation	410.18	390.65 to 422.05
aTyr Pharma, Inc.	1.69	1.63 to 1.72
Auburn National Bancorporation, Inc.	19.19	18.46 to 19.50
AudioEye, Inc.	18.68	18.18 to 19.20
Aurinia Pharmaceuticals Inc	5.15	5.04 to 5.20
Avenue Therapeutics, Inc.	4.40	4.15 to 4.72
Avid Bioservices, Inc.	8.38	8.30 to 8.80
Avis Budget Group, Inc.	120.44	118.88 to 121.33
Avnet, Inc.	52.24	50.81 to 52.32
AVROBIO, Inc.	1.26	1.23 to 1.26
Aware, Inc.	2.12	2.00 to 2.19
Axcelis Technologies, Inc.	111.46	108.95 to 111.49
Axonics Modulation Technologies, Inc.	67.32	67.08 to 67.45
Axsome Therapeutics, Inc.	75.68	74.76 to 77.87
AXT Inc	3.78	3.67 to 3.82
Aytu BioScience, Inc.	3.10	3.07 to 3.18
B. Riley Financial, Inc.	31.49	30.91 to 32.60
B. Riley Financial, Inc.	18.91	18.71 to 19.15
B. Riley Financial, Inc.	21.45	21.45 to 21.45
B. Riley Financial, Inc.	16.90	16.60 to 17.02
Baidu, Inc.	109.60	107.90 to 109.93
Balchem Corporation	153.28	152.53 to 155.00
Ballard Power Systems, Inc.	2.88	2.73 to 2.92
BancFirst Corporation	91.91	90.79 to 92.09
Bandwidth Inc.	21.15	21.12 to 22.93
Bank First National Corporation	82.31	81.92 to 82.89
Bank of Marin Bancorp	15.97	15.40 to 16.01
Bank of the James Financial Group, Inc.	10.39	10.22 to 10.39
Bank OZK	47.30	46.71 to 47.36
Bank7 Corp.	29.03	29.03 to 29.83
Banner Corporation	46.67	45.54 to 46.77
Baozun Inc.	2.74	2.64 to 2.76
Barrett Business Services, Inc.	123.95	122.73 to 124.47
Bassett Furniture Industries, Incorporated	14.14	14.06 to 14.33
BayCom Corp	20.43	20.20 to 20.67
BCB Bancorp, Inc. (NJ)	10.55	10.28 to 10.58
Beasley Broadcast Group, Inc.	0.71	0.69 to 0.76
BeiGene, Ltd.	164.44	161.38 to 168.46
Bel Fuse Inc.	71.66	71.00 to 71.66
Bel Fuse Inc.	61.89	60.27 to 62.24
Benitec Biopharma Limited	8.64	8.03 to 8.76
BeyondSpring, Inc.	2.44	2.41 to 2.60
Bilibili Inc.	13.66	13.44 to 13.83
BioCryst Pharmaceuticals, Inc.	5.10	5.04 to 5.42
Biogen Inc.	219.72	217.00 to 221.53
Biolase, Inc.	0.18	0.17 to 0.18
BioLife Solutions, Inc.	17.94	17.15 to 18.30
BioLineRx Ltd.	0.66	0.66 to 0.69
Bionano Genomics, Inc.	0.92	0.89 to 0.95
Bio-Techne Corp	77.05	76.57 to 77.70
BioTelemetry, Inc.	2.09	2.05 to 2.19
BJ's Restaurants, Inc.	33.30	33.01 to 33.81
Black Ridge Acquisition Corp.	11.30	11.30 to 11.30
Blackbaud, Inc.	77.26	77.05 to 78.36
BlackRock TCP Capital Corp.	10.52	10.46 to 10.56
Blink Charging Co.	2.90	2.75 to 2.91
Blue Bird Corporation	37.54	36.01 to 37.57
Blueprint Medicines Corporation	108.78	106.48 to 109.15
BOK Financial Corporation	93.26	91.48 to 93.44
Booking Holdings Inc.	3660.00	3573.00 to 3663.60
Boxlight Corporation	0.56	0.50 to 0.59
Bridgewater Bancshares, Inc.	11.82	11.63 to 11.86
Brightcove Inc.	1.89	1.88 to 2.02
Brighthouse Financial, Inc.	22.76	22.63 to 23.00
Broadcom Inc.	1325.37	1288.49 to 1337.91
Business First Bancshares, Inc.	21.44	21.05 to 21.47
C&F Financial Corporation	42.06	41.40 to 42.41
C.H. Robinson Worldwide, Inc.	80.97	79.05 to 81.04
Cadiz, Inc.	2.35	2.31 to 2.37
Caesarstone Ltd.	5.94	5.45 to 6.55
Calamos Convertible Opportunities and Income Fund	11.26	11.15 to 11.29
Calamos Dynamic Convertible & Income Fund	22.84	22.79 to 23.00
Calamos Global Dynamic Income Fund	6.61	6.60 to 6.70
Calamos Global Total Return Fund	10.45	10.39 to 10.49
Calamos Strategic Total Return Fund	16.03	15.96 to 16.09
CalAmp Corp.	3.85	3.60 to 4.00
Calavo Growers, Inc.	27.96	27.79 to 28.40
Calumet Specialty Products Partners, L.P.	16.11	16.04 to 16.37
Cambridge Bancorp	66.17	65.25 to 66.53
Camden National Corporation	32.14	31.49 to 32.14
Camtek Ltd.	84.37	83.13 to 84.89
Canadian Solar Inc.	17.60	17.07 to 17.82
Canterbury Park Holding Corporation	24.07	23.85 to 24.07
Capital Bancorp, Inc.	20.25	19.92 to 20.32
Capital City Bank Group	27.75	27.10 to 27.75
Capital Southwest Corporation	26.48	26.48 to 26.68
Cardlytics, Inc.	14.60	14.48 to 15.45
CareDx, Inc.	10.18	10.00 to 10.50
Career Education Corporation	24.44	23.26 to 24.90
CareTrust REIT, Inc.	24.82	24.59 to 24.93
Carolina Trust BancShares, Inc.	37.48	36.74 to 37.64
Carrols Restaurant Group, Inc.	9.53	9.52 to 9.54
Carver Bancorp, Inc.	1.65	1.55 to 1.70
Casella Waste Systems, Inc.	95.62	94.90 to 96.04
Caseys General Stores, Inc.	327.90	323.84 to 332.95
CASI Pharmaceuticals, Inc.	2.64	2.61 to 2.75
Cass Information Systems, Inc	44.59	44.09 to 44.63
Castor Maritime Inc.	3.61	3.55 to 3.70
Cathay General Bancorp	37.17	36.28 to 37.28
Cavco Industries, Inc.	371.51	369.23 to 381.86
CB Financial Services, Inc.	22.48	22.31 to 22.48
CBAK Energy Technology, Inc.	1.12	1.08 to 1.14
Celcuity Inc.	17.61	17.51 to 17.79
Celldex Therapeutics, Inc.	41.21	40.72 to 42.56
Cellectar Biosciences, Inc.	3.20	3.15 to 3.30
Cellectis S.A.	3.10	3.00 to 3.16
Celsius Holdings, Inc.	77.13	72.56 to 77.18
Central Federal Corporation	18.92	18.90 to 18.92
Central Garden & Pet Company	41.73	41.25 to 41.94
Central Garden & Pet Company	35.94	35.53 to 36.17
Centrexion Therapeutics Corporation	1.81	1.68 to 1.85
Century Casinos, Inc.	3.14	3.02 to 3.18
Ceragon Networks Ltd.	2.84	2.76 to 2.89
Cerus Corporation	1.88	1.75 to 1.88
CEVA, Inc.	21.17	20.45 to 21.21
Chart Industries, Inc.	156.90	154.81 to 160.44
Charter Communications, Inc.	272.78	265.76 to 284.69
Checkpoint Therapeutics, Inc.	1.62	1.62 to 1.70
Chemung Financial Corp	43.18	43.18 to 43.50
Chicken Soup for the Soul Entertainment, Inc.	0.29	0.28 to 0.33
Chicken Soup for the Soul Entertainment, Inc.	2.90	2.51 to 3.15
Children's Place, Inc. (The)	9.88	9.00 to 10.36
Chimerix, Inc.	0.97	0.94 to 1.01
ChromaDex Corporation	3.83	3.71 to 3.85
CHS Inc	25.76	25.72 to 25.87
CHS Inc	25.38	25.22 to 25.39
CHS Inc	25.89	25.88 to 26.13
CHS Inc	26.62	26.61 to 26.84
CHS Inc	30.19	30.10 to 30.24
Churchill Downs, Incorporated	139.10	137.25 to 139.67
Cibus Corp.	17.35	16.79 to 17.57
Cidara Therapeutics, Inc.	13.05	13.04 to 13.59
Cincinnati Financial Corporation	117.44	117.10 to 117.83
Cintas Corporation	690.54	688.90 to 694.41
Cirrus Logic, Inc.	102.24	97.77 to 103.30
Citi Trends, Inc.	22.93	22.34 to 23.30
Citizens & Northern Corp	17.65	17.27 to 17.68
Citizens Community Bancorp, Inc.	11.51	11.27 to 11.54
City Holding Company	105.41	104.72 to 105.94
Clarus Corporation	6.83	6.62 to 6.96
Clean Energy Fuels Corp.	2.37	2.31 to 2.39
ClearBridge All Cap Growth ETF	50.73	50.71 to 50.73
ClearBridge Dividend Strategy ESG ETF	46.23	46.16 to 46.23
ClearBridge Large Cap Growth ESG ETF	65.76	65.66 to 66.00
Clearfield, Inc.	35.36	34.68 to 35.91
CNB Financial Corporation	19.85	19.52 to 19.97
Coastal Financial Corporation	43.00	41.20 to 43.12
Coca-Cola Consolidated, Inc.	944.81	944.09 to 1002.85
Cocrystal Pharma, Inc.	1.61	1.60 to 1.65
Coda Octopus Group, Inc.	7.08	6.85 to 7.18
Codexis, Inc.	3.46	3.40 to 3.51
Co-Diagnostics, Inc.	1.22	1.19 to 1.25
Codorus Valley Bancorp, Inc	22.40	22.38 to 22.71
Cognex Corporation	46.32	45.42 to 46.36
Coherent, Inc.	54.70	53.62 to 55.49
Coherus BioSciences, Inc.	2.23	2.18 to 2.28
Collegium Pharmaceutical, Inc.	38.06	37.22 to 38.28
Colliers International Group Inc.	109.83	109.44 to 111.62
CollPlant Holdings, Ltd.	6.24	5.88 to 6.24
Colony Bankcorp, Inc.	11.29	11.25 to 11.34
Columbia Banking System, Inc.	20.23	19.77 to 20.24
Columbia Sportswear Company	81.93	81.30 to 82.44
Columbus McKinnon Corporation	43.91	43.13 to 44.00
Commerce Bancshares, Inc.	56.41	55.64 to 56.59
CommScope Holding Company, Inc.	1.05	0.98 to 1.07
Community Trust Bancorp, Inc.	43.94	43.19 to 44.00
Commvault Systems, Inc.	109.18	108.43 to 110.00
Compugen Ltd.	2.13	2.09 to 2.22
Comstock Holding Companies, Inc.	8.14	7.56 to 8.29
ConnectOne Bancorp, Inc.	19.89	19.35 to 19.96
Consolidated Water Co. Ltd.	28.20	26.91 to 28.33
Construction Partners, Inc.	52.72	52.20 to 53.84
Copart, Inc.	55.16	55.12 to 55.83
Corbus Pharmaceuticals Holdings, Inc.	42.39	39.31 to 44.66
Corcept Therapeutics Incorporated	25.40	23.90 to 25.54
CorVel Corp.	253.76	250.38 to 253.93
Corvus Pharmaceuticals, Inc.	1.96	1.83 to 2.00
CoStar Group, Inc.	90.32	90.06 to 92.18
Costco Wholesale Corporation	763.41	762.71 to 773.39
CPI Card Group Inc.	21.14	20.20 to 21.99
CPS Technologies Corp.	1.85	1.74 to 1.85
CRA International,Inc.	161.70	160.66 to 163.27
Creative Realities, Inc.	3.90	3.69 to 4.00
Cresud S.A.C.I.F. y A.	10.42	10.28 to 10.67
Crinetics Pharmaceuticals, Inc.	50.89	48.47 to 51.29
Criteo S.A.	37.30	36.96 to 38.00
Crocs, Inc.	135.42	133.15 to 137.27
Cronos Group Inc.	2.58	2.54 to 2.62
CSW Industrials, Inc.	247.88	246.47 to 251.12
Cue Biopharma, Inc.	1.91	1.84 to 2.13
Cumberland Pharmaceuticals Inc.	1.67	1.65 to 1.80
Curis, Inc.	16.35	16.00 to 16.80
Cutera, Inc.	2.51	2.51 to 2.67
CVB Financial Corporation	17.18	16.82 to 17.22
Cyclacel Pharmaceuticals, Inc.	2.32	2.06 to 2.50
CytomX Therapeutics, Inc.	4.19	3.79 to 4.21
Cytosorbents Corporation	0.87	0.84 to 0.97
Daily Journal Corp. (S.C.)	374.50	374.50 to 383.00
Daktronics, Inc.	10.89	10.49 to 10.90
DarioHealth Corp.	1.61	1.52 to 1.62
DASAN Zhone Solutions, Inc.	1.85	1.32 to 2.07
Deciphera Pharmaceuticals, Inc.	25.37	25.36 to 25.39
Denali Therapeutics Inc.	18.90	17.00 to 20.25
Deswell Industries, Inc.	2.31	2.31 to 2.38
DiaMedica Therapeutics Inc.	3.47	3.02 to 3.63
Diamond Hill Investment Group, Inc.	154.47	150.95 to 154.47
Digimarc Corporation	22.50	22.24 to 22.86
Digital Ally, Inc.	2.60	2.50 to 2.74
Digital Turbine, Inc.	2.13	2.11 to 2.18
Dime Community Bancshares, Inc.	19.83	19.31 to 20.00
Diodes Incorporated	74.56	74.31 to 75.42
DocuSign, Inc.	57.51	57.32 to 58.27
Dorman Products, Inc.	91.23	90.40 to 93.25
DURECT Corporation	1.02	0.96 to 1.21
DXP Enterprises, Inc.	55.50	53.15 to 55.91
Dynavax Technologies Corporation	11.65	11.64 to 11.85
E.W. Scripps Company (The)	4.20	3.98 to 4.25
Eagle Bancorp Montana, Inc.	12.99	12.82 to 13.10
Eagle Pharmaceuticals, Inc.	4.75	4.71 to 4.93
East West Bancorp, Inc.	77.44	76.64 to 77.51
Eastside Distilling, Inc.	1.41	1.21 to 1.41
EchoStar Corporation	15.45	14.69 to 16.18
eGain Corporation	6.39	6.30 to 6.46
eHealth, Inc.	5.36	5.16 to 5.53
Ekso Bionics Holdings, Inc.	1.38	1.33 to 1.39
El Pollo Loco Holdings, Inc.	10.35	10.06 to 10.38
Elbit Systems Ltd.	200.87	200.18 to 201.88
electroCore, Inc.	7.24	6.93 to 7.50
EMCORE Corporation	2.90	2.69 to 2.93
Encore Capital Group Inc	43.24	42.52 to 43.89
Encore Wire Corporation	281.02	280.45 to 282.34
ENDRA Life Sciences Inc.	0.32	0.30 to 0.33
Energous Corporation	1.53	1.51 to 1.57
Energy Focus, Inc.	1.61	1.61 to 1.68
Enphase Energy, Inc.	112.36	111.51 to 115.45
Enstar Group Limited	301.36	295.22 to 301.36
Enstar Group Limited	24.68	24.64 to 24.85
Enstar Group Limited	25.38	25.32 to 25.70
Entegris, Inc.	130.01	128.39 to 131.78
Entera Bio Ltd.	2.45	2.33 to 2.47
Enterprise Bancorp Inc	25.39	25.04 to 25.40
Enterprise Financial Services Corporation	39.64	39.24 to 39.81
ePlus inc.	79.89	79.04 to 80.56
Equity Bancshares, Inc.	34.26	33.99 to 34.33
Ericsson	5.26	5.22 to 5.30
Erie Indemnity Company	404.50	399.37 to 406.62
Esperion Therapeutics, Inc.	2.04	2.01 to 2.30
Esquire Financial Holdings, Inc.	50.27	49.40 to 50.53
ESSA Bancorp, Inc.	17.01	17.00 to 17.01
Establishment Labs Holdings Inc.	51.25	49.18 to 53.46
Eton Pharmaceuticals, Inc.	3.72	3.70 to 3.77
Euro Tech Holdings Company Limited	1.79	1.75 to 1.79
EuroDry Ltd.	20.85	20.56 to 20.90
Euronet Worldwide, Inc.	112.59	111.67 to 113.21
Euroseas Ltd.	37.21	36.21 to 37.53
EverQuote, Inc.	23.82	23.79 to 25.49
Evogene Ltd.	0.70	0.69 to 0.72
Evolus, Inc.	13.26	12.34 to 13.80
Exela Technologies, Inc.	2.47	2.35 to 2.52
ExlService Holdings, Inc.	30.81	30.39 to 30.98
eXp World Holdings, Inc.	11.85	11.65 to 12.02
Expeditors International of Washington, Inc.	116.83	114.74 to 117.97
Exponent, Inc.	94.05	93.62 to 94.53
Eyegate Pharmaceuticals, Inc.	35.09	35.09 to 35.09
Eyenovia, Inc.	0.87	0.78 to 0.90
Famous Dave's of America, Inc.	50.78	50.08 to 55.00
Farmer Brothers Company	3.33	3.19 to 3.40
Farmers & Merchants Bancorp, Inc.	21.86	21.30 to 22.02
Farmers National Banc Corp.	12.46	12.20 to 12.49
FAT Brands Inc.	7.45	7.20 to 7.77
Ferroglobe PLC	5.36	5.27 to 5.40
FibroGen, Inc	1.13	1.13 to 1.33
Fidelity D & D Bancorp, Inc.	47.44	47.29 to 47.44
Fidelity Nasdaq Composite Index Tracking Stock	64.20	63.80 to 64.36
Fifth Third Bancorp	38.48	37.57 to 38.51
Fifth Third Bancorp	25.41	25.34 to 25.55
Financial Institutions, Inc.	18.15	17.65 to 18.31
First Bancorp, Inc (ME)	23.28	23.14 to 23.28
First Bank	12.40	12.29 to 12.43
First Busey Corporation	23.49	23.12 to 23.65
First Business Financial Services, Inc.	34.79	34.27 to 34.87
First Capital, Inc.	28.03	28.03 to 28.59
First Citizens BancShares, Inc.	1731.92	1700.00 to 1737.32
First Community Bankshares, Inc.	35.64	34.65 to 35.64
First Financial Bancorp.	23.33	23.10 to 23.42
First Financial Bankshares, Inc.	30.87	30.67 to 30.97
First Financial Corporation Indiana	38.03	37.39 to 38.19
First Guaranty Bancshares, Inc.	11.01	11.01 to 11.25
First Hawaiian, Inc.	22.12	21.75 to 22.32
First Internet Bancorp	33.22	32.70 to 33.50
First Interstate BancSystem, Inc.	27.86	27.11 to 27.87
First Merchants Corporation	35.65	35.17 to 35.74
First Mid-Illinois Bancshares, Inc.	32.58	32.15 to 32.67
First Savings Financial Group, Inc.	16.06	16.01 to 16.06
First Solar, Inc.	190.72	190.35 to 193.84
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	27.46	27.46 to 27.46
First Trust Brazil AlphaDEX Fund	11.78	11.72 to 11.81
First Trust BuyWrite Income ETF	22.32	22.25 to 22.32
First Trust California Municipal High income ETF	49.53	49.44 to 49.54
First Trust Capital Strength ETF	83.14	83.06 to 83.29
First Trust CEF Income Opportunity ETF	20.66	20.66 to 20.70
First Trust China AlphaDEX Fund	20.22	20.22 to 20.26
First Trust Cloud Computing ETF	92.49	92.12 to 92.74
First Trust Developed Markets Ex-US AlphaDEX Fund	55.63	55.38 to 55.96
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	42.23	42.23 to 42.23
First Trust Dorsey Wright Dynamic Focus 5 ETF	33.84	33.71 to 33.87
First Trust Dorsey Wright Focus 5 ETF	55.30	54.85 to 55.31
First Trust Dorsey Wright International Focus 5 ETF	19.76	19.50 to 19.82
First Trust Dorsey Wright Momentum & Dividend ETF	33.30	33.15 to 33.30
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.97	29.91 to 30.00
First Trust Dorsey Wright Momentum & Value ETF	28.87	28.71 to 28.88
First Trust DorseyWright DALI 1 ETF	23.43	23.33 to 23.43
First Trust Dow Jones International Internet ETF	24.08	23.86 to 24.21
First Trust Emerging Markets AlphaDEX Fund	24.27	24.14 to 24.30
First Trust Emerging Markets Equity Select ETF	52.13	52.13 to 52.18
First Trust Emerging Markets Local Currency Bond ETF	27.81	27.61 to 27.83
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.20	40.00 to 40.38
First Trust Europe AlphaDEX Fund	38.16	37.93 to 38.16
First Trust Eurozone AlphaDEX ETF	43.25	43.25 to 43.35
First Trust Germany AlphaDEX Fund	39.81	39.81 to 39.85
First Trust High Yield Long/Short ETF	40.79	40.74 to 40.81
First Trust Indxx Global Agriculture ETF	25.40	25.40 to 25.40
First Trust Indxx Global Natural Resources Income ETF	13.68	13.54 to 13.71
First Trust Indxx Innovative Transaction & Process ETF	43.08	43.08 to 43.22
First Trust International Equity Opportunities ETF	46.39	46.10 to 46.55
First Trust IPOX Europe Equity Opportunities ETF	24.91	24.91 to 24.91
First Trust Japan AlphaDEX Fund	52.91	52.66 to 52.95
First Trust Large Cap Core AlphaDEX Fund	96.59	96.12 to 96.77
First Trust Large Cap Growth AlphaDEX Fund	119.68	118.82 to 119.88
First Trust Large Cap Value AlphaDEX Fund	74.55	74.37 to 74.64
First Trust Latin America AlphaDEX Fund	20.14	20.00 to 20.14
First Trust Low Duration Opportunities ETF	47.98	47.92 to 48.00
First Trust Low Duration Strategic Focus ETF	18.68	18.63 to 18.69
First Trust Managed Municipal ETF	51.23	51.18 to 51.24
First Trust Mid Cap Core AlphaDEX Fund	110.41	109.79 to 110.45
First Trust Mid Cap Growth AlphaDEX Fund	73.65	73.41 to 73.88
First Trust Mid Cap US Equity Select ETF	32.32	32.30 to 32.32
First Trust Mid Cap Value AlphaDEX Fund	52.64	52.30 to 52.64
First Trust Multi Cap Growth AlphaDEX Fund	121.53	120.87 to 121.57
First Trust Multi Cap Value AlphaDEX Fund	80.32	80.07 to 80.33
First Trust Multi-Asset Diversified Income Index Fund	15.82	15.78 to 15.87
First Trust Municipal High Income ETF	48.05	47.99 to 48.08
First Trust NASDAQ ABA Community Bank Index Fund	46.47	46.36 to 46.48
First Trust Nasdaq Artificial Intelligence and Robotics ETF	43.13	42.82 to 43.17
First Trust Nasdaq Bank ETF	27.03	26.61 to 27.04
First Trust NASDAQ Clean Edge Green Energy Index Fund	34.42	33.88 to 34.44
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	117.52	116.40 to 117.54
First Trust NASDAQ Cybersecurity ETF	54.43	54.14 to 54.50
First Trust Nasdaq Food & Beverage ETF	24.72	24.71 to 24.82
First Trust NASDAQ Global Auto Index Fund	57.64	57.40 to 58.04
First Trust Nasdaq Pharmaceuticals ETF	26.76	26.74 to 26.85
First Trust Nasdaq Semiconductor ETF	88.10	87.11 to 88.22
First Trust NASDAQ Technology Dividend Index Fund	69.22	68.42 to 69.28
First Trust Nasdaq Transportation ETF	31.13	30.98 to 31.16
First Trust NASDAQ-100 Equal Weighted Index Fund	119.64	119.22 to 119.86
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	87.86	87.86 to 88.05
First Trust NASDAQ-100- Technology Index Fund	184.12	182.94 to 184.29
First Trust RBA American Industrial Renaissance ETF	68.55	67.63 to 68.59
First Trust Rising Dividend Achievers ETF	54.76	54.55 to 54.82
First Trust RiverFront Dynamic Developed International ETF	64.37	64.37 to 64.40
First Trust RiverFront Dynamic Emerging Markets ETF	63.23	63.06 to 63.24
First Trust RiverFront Dynamic Europe ETF	65.09	64.94 to 65.13
First Trust S&P International Dividend Aristocrats ETF	16.08	16.06 to 16.12
First Trust Senior Loan Fund ETF	46.24	46.22 to 46.25
First Trust Small Cap Core AlphaDEX Fund	91.56	90.66 to 91.56
First Trust Small Cap Growth AlphaDEX Fund	65.47	65.24 to 65.48
First Trust Small Cap US Equity Select ETF	27.90	27.81 to 27.90
First Trust Small Cap Value AlphaDEX Fund	52.89	52.42 to 52.89
First Trust SMID Cap Rising Dividend Achievers ETF	34.14	33.89 to 34.16
First Trust SSI Strategic Convertible Securities ETF	33.35	33.35 to 33.50
First Trust Strategic Income ETF	27.45	27.36 to 27.45
First Trust Switzerland AlphaDEX Fund	63.01	63.01 to 63.01
First Trust TCW Opportunistic Fixed Income ETF	42.74	42.73 to 42.81
First Trust United Kingdom AlphaDEX Fund	38.14	37.92 to 38.14
First United Corporation	22.53	22.50 to 22.60
First US Bancshares, Inc.	10.50	10.40 to 10.65
First Western Financial, Inc.	17.79	17.51 to 17.82
Flex Ltd.	28.56	28.54 to 29.29
FlexShares Credit-Scored US Corporate Bond Index Fund	47.30	47.21 to 47.30
FlexShares Real Assets Allocation Index Fund	30.87	30.85 to 30.87
FlexShopper, Inc.	1.19	1.06 to 1.19
Fluent, Inc.	4.05	3.92 to 4.23
Flushing Financial Corporation	12.41	12.06 to 12.48
FNCB Bancorp Inc.	5.64	5.42 to 5.65
Fonar Corporation	17.55	16.40 to 17.59
FormFactor, Inc.	56.14	54.71 to 56.16
Formula Systems (1985) Ltd.	80.44	78.82 to 80.44
Forrester Research, Inc.	18.85	18.62 to 19.01
Fortress Biotech, Inc.	16.21	16.10 to 16.74
Fossil Group, Inc.	0.97	0.89 to 0.99
Fox Factory Holding Corp.	45.67	42.66 to 45.77
Freightcar America, Inc.	4.19	3.81 to 4.26
Freshpet, Inc.	119.21	118.75 to 121.51
frontdoor, inc.	36.12	35.51 to 36.26
FS Bancorp, Inc.	32.20	31.20 to 32.20
FSB Bancorp, Inc.	22.07	21.78 to 22.16
Fuel Tech, Inc.	1.30	1.25 to 1.33
Fulgent Genetics, Inc.	21.27	20.95 to 21.45
Fulton Financial Corporation	17.32	16.85 to 17.36
Funko, Inc.	6.62	6.48 to 6.69
FVCBankcorp, Inc.	11.54	11.49 to 11.54
G1 Therapeutics, Inc.	4.29	4.13 to 4.36
Gaia, Inc.	3.99	3.84 to 4.31
Galmed Pharmaceuticals Ltd.	0.39	0.39 to 0.41
Gaming and Leisure Properties, Inc.	44.02	43.80 to 44.29
Garmin Ltd.	169.96	169.03 to 170.16
GDS Holdings Limited	8.09	7.97 to 8.33
Genprex, Inc.	2.33	2.26 to 2.48
Gentex Corporation	34.86	34.36 to 34.89
Geospace Technologies Corporation	13.30	13.27 to 13.85
German American Bancorp, Inc.	32.31	31.77 to 32.47
Geron Corporation	3.81	3.78 to 3.90
Gevo, Inc.	0.75	0.69 to 0.76
Gibraltar Industries, Inc.	73.12	72.39 to 73.85
GigaMedia Limited	1.39	1.32 to 1.39
Gilat Satellite Networks Ltd.	5.58	5.45 to 5.61
Glacier Bancorp, Inc.	38.79	37.53 to 38.81
Gladstone Capital Corporation	22.02	21.98 to 22.09
Gladstone Commercial Corporation	14.58	14.28 to 14.74
Gladstone Commercial Corporation	19.79	19.60 to 19.82
Gladstone Investment Corporation	14.16	14.16 to 14.39
Gladstone Land Corporation	13.22	12.90 to 13.22
Glen Burnie Bancorp	5.40	5.33 to 5.40
Global Self Storage, Inc.	5.22	5.01 to 5.42
Global Water Resources, Inc.	12.83	12.70 to 12.89
Global X Autonomous & Electric Vehicles ETF	24.10	23.84 to 24.10
Global X Conscious Companies ETF	35.68	35.55 to 35.68
Global X DAX Germany ETF	33.20	33.00 to 33.23
Global X E-commerce ETF	24.06	23.81 to 24.06
Global X FinTech ETF	25.67	25.51 to 25.73
Global X Future Analytics Tech ETF	33.35	33.06 to 33.39
Global X Internet of Things ETF	35.65	35.45 to 35.71
Global X Millennials Thematic ETF	38.04	37.94 to 38.10
Global X MSCI SuperDividend EAFE ETF	14.60	14.60 to 14.64
Global X NASDAQ-100 Covered Call ETF	17.62	17.61 to 17.63
Global X Robotics & Artificial Intelligence ETF	31.20	30.94 to 31.23
Global X S&P 500 Catholic Values ETF	62.34	62.20 to 62.40
Global X Social Media ETF	43.30	42.45 to 43.51
Global X SuperDividend Alternatives ETF	11.32	11.32 to 11.34
Global X SuperDividend REIT ETF	19.86	19.72 to 19.88
Gogo Inc.	9.77	9.49 to 9.94
Golar LNG Limited	25.90	25.58 to 26.10
Golden Ocean Group Limited	14.72	14.55 to 14.88
Good Times Restaurants Inc.	2.85	2.68 to 2.90
Goosehead Insurance, Inc.	59.00	58.88 to 61.14
Grand Canyon Education, Inc.	147.08	144.97 to 156.56
GRAVITY Co., Ltd.	67.64	66.50 to 68.50
Great Elm Capital Corp.	25.20	25.05 to 25.22
Great Lakes Dredge & Dock Corporation	9.19	8.55 to 9.30
Great Southern Bancorp, Inc.	53.08	52.43 to 53.25
Green Brick Partners, Inc.	55.71	55.14 to 56.11
Greene County Bancorp, Inc.	31.28	30.98 to 31.88
Greenland Acquisition Corporation	10.27	10.27 to 10.27
Greenland Acquisition Corporation	0.25	0.19 to 0.25
Greenland Acquisition Corporation	10.38	10.38 to 10.38
Greenlight Reinsurance, Ltd.	12.74	12.50 to 12.78
Greenpro Capital Corp.	1.21	1.21 to 1.24
Grifols, S.A.	6.84	6.83 to 6.96
Grindrod Shipping Holdings Ltd.	13.78	13.57 to 13.85
Gritstone Oncology, Inc.	0.98	0.95 to 1.02
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	84.89	84.56 to 86.43
Grupo Financiero Galicia S.A.	36.05	35.49 to 37.29
Guaranty Bancshares, Inc.	30.35	29.48 to 30.35
Guardant Health, Inc.	18.64	18.47 to 19.10
Gulf Island Fabrication, Inc.	6.75	6.60 to 7.05
Hallador Energy Company	5.73	5.32 to 5.75
Halozyme Therapeutics, Inc.	42.01	41.43 to 44.79
Hamilton Lane Incorporated	116.50	115.81 to 117.80
Hancock Whitney Corporation	47.96	47.64 to 48.23
Hanmi Financial Corporation	16.22	15.58 to 16.25
HarborOne Bancorp, Inc.	10.77	10.46 to 10.78
Harmonic Inc.	10.96	10.71 to 11.05
Hasbro, Inc.	61.32	60.49 to 61.72
Hawaiian Holdings, Inc.	13.14	12.83 to 13.26
Hawkins, Inc.	77.66	77.34 to 78.76
Hawthorn Bancshares, Inc.	19.42	19.42 to 19.80
Haymaker Acquisition Corp.	10.50	10.50 to 10.50
HealthStream, Inc.	27.13	26.73 to 27.13
Heartland Express, Inc.	11.20	10.89 to 11.26
Heartland Financial USA, Inc.	44.05	43.20 to 44.27
Heidrick & Struggles International, Inc.	31.80	29.03 to 31.80
Helen of Troy Limited	98.70	96.80 to 98.77
Henry Schein, Inc.	72.76	70.90 to 73.71
Heritage Commerce Corp	8.35	8.04 to 8.36
Heritage Financial Corporation	18.82	18.48 to 18.87
Heron Therapeutics, Inc.	3.01	2.75 to 3.04
Hibbett Sports, Inc.	86.68	86.17 to 86.86
Himax Technologies, Inc.	5.22	5.17 to 5.22
Hingham Institution for Savings	177.45	176.23 to 177.45
Home Bancorp, Inc.	37.60	36.99 to 38.09
Home BancShares, Inc.	24.62	24.45 to 24.84
HomeTrust Bancshares, Inc.	27.70	27.20 to 27.83
Hope Bancorp, Inc.	10.69	10.45 to 10.71
Horizon Bancorp, Inc.	12.59	12.24 to 12.62
Horizon Technology Finance Corporation	11.72	11.72 to 11.85
Huazhu Group Limited	39.89	39.15 to 40.30
Hub Group, Inc.	43.36	42.46 to 43.45
Huntington Bancshares Incorporated	14.05	13.75 to 14.08
Hutchison China MediTech Limited	19.47	19.19 to 19.51
IAC/InterActiveCorp	55.07	54.60 to 56.88
IBEX Holdings Limited	14.23	13.86 to 14.23
Icahn Enterprises L.P.	18.56	17.35 to 19.10
ICC Holdings, Inc.	16.00	15.98 to 16.00
ICF International, Inc.	151.50	151.17 to 152.52
ICON plc	311.75	309.87 to 314.05
ICU Medical, Inc.	100.60	96.97 to 106.10
Ideal Power Inc.	7.90	7.54 to 8.20
Ideanomics, Inc.	1.04	0.98 to 1.04
IES Holdings, Inc.	174.84	169.12 to 175.99
Immersion Corporation	7.51	7.27 to 7.53
ImmuCell Corporation	5.25	5.06 to 5.31
Immutep Limited	2.99	2.80 to 3.04
Impinj, Inc.	163.77	162.24 to 164.90
Incyte Corporation	53.51	53.23 to 54.49
Independent Bank Corp.	51.22	50.02 to 51.29
Independent Bank Corporation	25.50	25.04 to 25.63
Independent Bank Group, Inc	42.26	40.21 to 42.34
Industrial Logistics Properties Trust	3.95	3.93 to 4.12
Infinera Corporation	5.22	5.09 to 5.34
INmune Bio Inc.	10.48	10.34 to 11.40
Innodata Inc.	10.47	8.21 to 10.54
Innospec Inc.	125.09	123.92 to 126.00
Innoviva, Inc.	15.56	15.38 to 15.63
Inogen, Inc	8.24	7.42 to 8.75
Inovio Pharmaceuticals, Inc.	11.00	10.82 to 11.30
Inseego Corp.	3.75	3.71 to 4.08
Insight Enterprises, Inc.	200.34	199.58 to 202.67
Insmed, Inc.	26.00	25.60 to 26.25
Insteel Industries, Inc.	33.35	32.73 to 33.53
Insulet Corporation	175.57	175.17 to 182.99
Integrated Media Technology Limited	2.48	1.84 to 2.56
Intellia Therapeutics, Inc.	23.00	22.76 to 23.64
InterDigital, Inc.	105.77	104.52 to 106.50
Interface, Inc.	15.95	15.66 to 16.04
International Bancshares Corporation	60.05	59.27 to 60.48
Intevac, Inc.	4.26	4.02 to 4.29
Intuit Inc.	632.43	629.53 to 641.43
Intuitive Surgical, Inc.	380.37	380.13 to 386.01
Invesco BuyBack Achievers ETF	103.82	103.65 to 104.09
Invesco Dividend Achievers ETF	41.90	41.71 to 41.92
Invesco DWA Basic Materials Momentum ETF	91.03	90.83 to 91.12
Invesco DWA Consumer Cyclicals Momentum ETF	93.13	93.01 to 93.52
Invesco DWA Consumer Staples Momentum ETF	97.55	97.55 to 97.87
Invesco DWA Developed Markets Momentum ETF	34.49	34.35 to 34.52
Invesco DWA Emerging Markets Momentum ETF	21.69	21.57 to 21.80
Invesco DWA Financial Momentum ETF	48.70	48.42 to 48.70
Invesco DWA Healthcare Momentum ETF	41.55	41.33 to 41.94
Invesco DWA Industrials Momentum ETF	137.49	136.76 to 137.49
Invesco DWA Momentum ETF	95.53	95.23 to 95.81
Invesco DWA SmallCap Momentum ETF	87.67	87.14 to 87.88
Invesco DWA Technology Momentum ETF	56.37	56.07 to 56.48
Invesco DWA Utilities Momentum ETF	35.48	35.00 to 35.51
Invesco FTSE RAFI US 1500 Small-Mid ETF	38.46	38.17 to 38.47
Invesco Global Water ETF	42.42	42.38 to 42.46
Invesco Golden Dragon China ETF	26.25	25.92 to 26.34
Invesco High Yield Equity Dividend Achievers ETF	20.21	20.03 to 20.24
Invesco International BuyBack Achievers ETF	40.23	40.04 to 40.26
Invesco International Dividend Achievers ETF	18.46	18.28 to 18.46
Invesco KBW Bank ETF	53.81	53.08 to 53.91
Invesco KBW High Dividend Yield Financial ETF	15.40	15.31 to 15.42
Invesco KBW Premium Yield Equity REIT ETF	17.56	17.41 to 17.60
Invesco KBW Property & Casualty Insurance ETF	106.28	106.12 to 106.46
Invesco KBW Regional Banking ETF	50.65	49.53 to 50.65
Invesco Nasdaq Internet ETF	39.60	39.37 to 39.71
Invesco QQQ Trust, Series 1	440.06	437.55 to 441.48
Invesco S&P SmallCap Consumer Discretionary ETF	103.66	102.86 to 103.66
Invesco S&P SmallCap Consumer Staples ETF	36.46	36.32 to 36.49
Invesco S&P SmallCap Financials ETF	47.82	47.12 to 47.82
Invesco S&P SmallCap Health Care ETF	42.58	42.40 to 42.73
Invesco S&P SmallCap Industrials ETF	122.47	120.93 to 122.47
Invesco S&P SmallCap Information Technology ETF	46.64	46.19 to 46.64
Invesco S&P SmallCap Materials ETF	78.00	77.31 to 78.06
Invesco S&P SmallCap Utilities & Communication Services ETF	50.95	50.88 to 50.95
Invesco Strategic US ETF	46.40	46.21 to 46.45
Invesco Water Resources ETF	67.27	67.05 to 67.34
Investar Holding Corporation	16.36	16.31 to 16.46
Iovance Biotherapeutics, Inc.	13.39	13.11 to 13.88
IPG Photonics Corporation	89.17	88.31 to 89.35
IQ Chaikin U.S. Small Cap ETF	34.95	34.81 to 35.17
iQIYI, Inc.	4.91	4.84 to 4.97
iRadimed Corporation	43.42	42.81 to 43.77
Iridium Communications Inc	30.00	29.59 to 30.20
iRobot Corporation	10.92	9.18 to 11.10
Ironwood Pharmaceuticals, Inc.	8.12	8.02 to 8.23
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.03	49.02 to 49.07
iShares 1-3 Year International Treasury Bond ETF	69.44	69.40 to 69.44
iShares 1-3 Year Treasury Bond ETF	81.28	81.28 to 81.31
iShares 20+ Year Treasury Bond ETF	90.19	90.16 to 90.46
iShares 3-7 Year Treasury Bond ETF	114.39	114.35 to 114.47
iShares 7-10 Year Treasury Bond ETF	92.52	92.51 to 92.66
iShares Asia 50 ETF	64.39	63.98 to 64.57
iShares Broad USD Investment Grade Corporate Bond ETF	49.93	49.90 to 49.98
iShares Core 1-5 Year USD Bond ETF	47.11	47.10 to 47.13
iShares Core MSCI Total International Stock ETF	68.17	67.85 to 68.18
iShares Core S&P U.S. Growth ETF	117.00	116.41 to 117.28
iShares Core S&P U.S. Value ETF	88.20	87.87 to 88.30
iShares Core Total USD Bond Market ETF	44.86	44.84 to 44.90
iShares Currency Hedged MSCI Germany ETF	35.53	35.44 to 35.61
iShares ESG 1-5 Year USD Corporate Bond ETF	24.37	24.35 to 24.37
iShares ESG MSCI EAFE ETF	79.86	79.56 to 79.88
iShares ESG MSCI EM ETF	33.20	32.91 to 33.21
iShares ESG MSCI USA ETF	113.69	113.21 to 113.79
iShares ESG USD Corporate Bond ETF	22.59	22.57 to 22.61
iShares Exponential Technologies ETF	57.64	57.34 to 57.70
iShares Fallen Angels USD Bond ETF	26.47	26.45 to 26.49
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	21.05	20.91 to 21.06
iShares Global Green Bond ETF	46.32	46.27 to 46.34
iShares Global Infrastructure ETF	49.37	48.72 to 49.43
iShares GNMA Bond ETF	42.77	42.69 to 42.78
iShares Intermediate-Term Corporate Bond ETF	50.81	50.80 to 50.87
iShares International Treasury Bond ETF	38.93	38.87 to 39.08
iShares J.P. Morgan USD Emerging Markets Bond ETF	88.57	88.49 to 88.69
iShares MBS ETF	90.82	90.77 to 90.92
iShares MSCI ACWI ex US Index Fund	53.63	53.39 to 53.64
iShares MSCI ACWI Index Fund	109.38	108.90 to 109.45
iShares MSCI All Country Asia ex Japan Index Fund	70.29	69.85 to 70.35
iShares MSCI Brazil Small-Cap ETF	13.83	13.67 to 13.83
iShares MSCI China ETF	43.94	43.53 to 43.97
iShares MSCI EAFE Small-Cap ETF	63.15	62.80 to 63.16
iShares MSCI Emerging Markets Asia ETF	70.39	70.06 to 70.54
iShares MSCI Emerging Markets ex China ETF	57.61	57.43 to 57.69
iShares MSCI Europe Financials Sector Index Fund	23.32	23.19 to 23.34
iShares MSCI Europe Small-Cap ETF	57.58	57.13 to 57.58
iShares MSCI Global Gold Miners ETF	27.47	27.08 to 27.60
iShares MSCI Global Impact ETF	79.58	79.14 to 79.73
iShares MSCI New Zealand ETF	45.07	44.93 to 45.38
iShares MSCI Turkey ETF	41.43	41.27 to 41.53
iShares MSCI UAE ETF	14.75	14.64 to 14.75
iShares Nasdaq Biotechnology Index Fund	132.59	132.15 to 133.41
iShares PHLX SOX Semiconductor Sector Index Fund	218.92	216.37 to 219.13
iShares Preferred and Income Securities ETF	31.29	31.20 to 31.56
iShares S&P Emerging Markets Infrastructure Index Fund	22.60	22.57 to 22.60
iShares S&P Global Clean Energy Index Fund	13.85	13.76 to 13.89
iShares S&P Global Timber & Forestry Index Fund	82.37	81.80 to 82.46
iShares S&P Small-Cap 600 Growth ETF	128.99	128.02 to 129.07
iShares Select Dividend ETF	122.90	121.85 to 123.02
iShares Short-Term Corporate Bond ETF	50.99	50.98 to 51.03
Isramco, Inc.	10.93	10.93 to 10.93
Iteris, Inc.	4.65	4.52 to 4.72
Itron, Inc.	109.06	106.33 to 109.97
Ituran Location and Control Ltd.	27.22	26.81 to 27.39
IZEA Worldwide, Inc.	3.03	2.94 to 3.10
J & J Snack Foods Corp.	164.29	159.09 to 165.29
Jaguar Health, Inc.	0.27	0.26 to 0.29
Janus Henderson Small Cap Growth Alpha ETF	58.90	58.70 to 59.03
Janus Henderson Small/Mid Cap Growth Alpha ETF	67.70	67.49 to 67.92
Jazz Pharmaceuticals plc	110.70	110.05 to 112.47
JD.com, Inc.	31.95	31.34 to 32.10
Jerash Holdings (US), Inc.	3.15	3.04 to 3.16
Jewett-Cameron Trading Company	5.39	5.39 to 5.45
John B. Sanfilippo & Son, Inc.	101.23	99.36 to 101.43
Kaiser Aluminum Corporation	95.99	94.85 to 97.31
Kala Pharmaceuticals, Inc.	7.08	6.80 to 7.30
KalVista Pharmaceuticals, Inc.	12.06	12.00 to 12.25
Kamada Ltd.	5.74	5.72 to 5.85
Key Tronic Corporation	4.54	4.37 to 4.60
Kimball Electronics, Inc.	22.74	19.62 to 22.86
Kiniksa Pharmaceuticals, Ltd.	20.26	20.02 to 20.38
KLA-Tencor Corporation	717.15	706.03 to 717.60
Kodiak Sciences Inc	3.83	3.75 to 3.97
Koss Corporation	3.32	3.12 to 3.52
Kratos Defense & Security Solutions, Inc.	19.84	18.56 to 20.05
Kulicke and Soffa Industries, Inc.	48.21	47.34 to 48.29
Kura Oncology, Inc.	20.55	20.10 to 20.88
KVH Industries, Inc.	5.01	5.00 to 5.12
L.B. Foster Company	26.83	26.35 to 27.15
Lake Shore Bancorp, Inc.	12.04	11.80 to 12.05
Lakeland Bancorp, Inc.	13.12	12.59 to 13.13
Lakeland Financial Corporation	61.60	60.75 to 61.72
Lakeland Industries, Inc.	17.71	17.49 to 18.12
Lamar Advertising Company	116.96	115.53 to 117.09
Lancaster Colony Corporation	194.86	192.31 to 195.14
Lands' End, Inc.	14.13	13.94 to 14.50
Landstar System, Inc.	179.70	179.42 to 181.97
Lantheus Holdings, Inc.	74.51	74.28 to 76.15
Lantronix, Inc.	3.74	3.70 to 3.80
Laureate Education, Inc.	16.32	15.61 to 16.36
Legacy Housing Corporation	21.02	20.87 to 21.11
Legg Mason Global Infrastructure ETF	24.30	24.30 to 24.30
Legg Mason Low Volatility High Dividend ETF	36.27	36.14 to 36.29
Legg Mason Small-Cap Quality Value ETF	39.84	39.43 to 39.84
LeMaitre Vascular, Inc.	75.00	74.39 to 75.78
LendingTree, Inc.	47.81	47.29 to 49.17
Lexicon Pharmaceuticals, Inc.	1.77	1.75 to 1.82
LexinFintech Holdings Ltd.	1.85	1.78 to 1.86
LGI Homes, Inc.	98.02	96.64 to 98.39
Liberty Broadband Corporation	53.15	52.34 to 54.97
Liberty Broadband Corporation	52.86	51.89 to 54.86
Liberty Global plc	16.47	16.39 to 17.05
Liberty Global plc	16.88	16.88 to 18.01
Liberty Global plc	16.98	16.89 to 17.46
Liberty Latin America Ltd.	8.61	7.94 to 8.68
Liberty Latin America Ltd.	8.60	7.89 to 8.68
Liberty Media Corporation	42.29	41.58 to 42.84
Liberty Media Corporation	39.13	37.73 to 39.86
Liberty Media Corporation	64.26	63.97 to 68.09
Liberty Media Corporation	72.07	71.97 to 76.25
Liberty Media Corporation	24.99	24.67 to 25.34
Liberty Media Corporation	24.91	24.51 to 25.27
Lifevantage Corporation	6.64	6.34 to 6.89
Lifeway Foods, Inc.	25.60	25.00 to 26.52
Ligand Pharmaceuticals Incorporated	80.36	72.95 to 81.43
Limbach Holdings, Inc.	48.38	47.93 to 48.65
Limoneira Co	21.13	20.92 to 21.16
Lincoln Educational Services Corporation	12.55	11.85 to 12.57
Liquidity Services, Inc.	19.26	18.05 to 19.42
Littelfuse, Inc.	255.99	254.38 to 257.50
LivaNova PLC	62.41	62.22 to 63.33
LivePerson, Inc.	0.63	0.56 to 0.66
Logitech International S.A.	84.39	84.12 to 84.97
Loncar Cancer Immunotherapy ETF	15.46	15.41 to 15.54
Loop Industries, Inc.	2.89	2.84 to 2.89
LPL Financial Holdings Inc.	267.03	265.08 to 269.34
LSI Industries Inc.	15.87	15.18 to 15.87
Luna Innovations Incorporated	2.68	2.66 to 2.85
Luokung Technology Corp	0.58	0.50 to 0.59
Macatawa Bank Corporation	14.49	14.25 to 14.51
MACOM Technology Solutions Holdings, Inc.	101.43	101.34 to 103.66
Magal Security Systems Ltd.	40.01	39.70 to 40.16
Magic Software Enterprises Ltd.	12.44	12.20 to 12.44
Maiden Holdings, Ltd.	2.16	2.07 to 2.19
MakeMyTrip Limited	72.68	69.81 to 72.98
Manitex International, Inc.	6.49	6.22 to 6.84
Mannatech, Incorporated	7.30	7.30 to 7.30
MannKind Corporation	4.40	4.34 to 4.48
Marathon Patent Group, Inc.	20.09	18.77 to 20.28
Marchex, Inc.	1.37	1.23 to 1.40
Marin Software Incorporated	2.71	2.41 to 2.76
Marten Transport, Ltd.	17.62	17.41 to 17.68
Martin Midstream Partners L.P.	2.86	2.83 to 2.93
Marvell Technology Group Ltd.	68.11	67.54 to 68.72
Materialise NV	5.25	5.18 to 5.34
Matrix Service Company	11.84	11.76 to 12.00
Mattel, Inc.	18.75	18.59 to 18.94
Matthews International Corporation	28.69	28.18 to 29.02
Medallion Financial Corp.	7.87	7.73 to 7.95
Medigus Ltd.	2.36	2.17 to 2.58
MediWound Ltd.	17.75	17.59 to 19.11
Medpace Holdings, Inc.	387.61	386.72 to 402.00
MeiraGTx Holdings plc	5.14	5.10 to 5.46
Melco Resorts & Entertainment Limited	7.84	7.51 to 7.86
MercadoLibre, Inc.	1716.78	1663.37 to 1731.38
Mercantil Bank Holding Corporation	22.77	22.17 to 22.79
Mercantile Bank Corporation	39.56	38.81 to 39.67
Mercer International Inc.	10.77	10.49 to 10.85
Merchants Bancorp	47.04	46.29 to 47.21
Mercury Systems Inc	28.77	26.51 to 29.11
Mereo BioPharma Group plc	3.10	2.92 to 3.14
Meridian Corporation	8.99	8.84 to 9.08
Merit Medical Systems, Inc.	79.11	78.89 to 80.42
Merrimack Pharmaceuticals, Inc.	15.03	15.00 to 15.06
Mersana Therapeutics, Inc.	3.40	3.32 to 3.53
Merus N.V.	47.09	46.59 to 48.41
Mesa Laboratories, Inc.	113.21	110.77 to 114.15
Mesoblast Limited	7.59	7.24 to 7.73
Meta Financial Group, Inc.	53.99	53.60 to 54.14
Methanex Corporation	48.40	48.37 to 49.57
MGE Energy Inc.	80.09	79.09 to 81.49
MGP Ingredients, Inc.	82.22	79.90 to 82.49
Microchip Technology Incorporated	91.99	89.82 to 92.20
Micron Technology, Inc.	119.32	118.22 to 120.47
Microsoft Corporation	410.54	406.71 to 412.23
Microvision, Inc.	1.62	1.56 to 1.64
Mid Penn Bancorp	21.50	21.00 to 21.54
Middlefield Banc Corp.	23.21	23.02 to 23.88
Middlesex Water Company	54.44	53.73 to 54.60
Midland States Bancorp, Inc.	23.59	23.08 to 23.64
MidWestOne Financial Group, Inc.	21.44	20.91 to 21.44
Millicom International Cellular S.A.	22.90	22.20 to 23.45
Minerva Neurosciences, Inc	2.51	2.45 to 2.53
Mitcham Industries, Inc.	4.50	4.15 to 5.70
Mitcham Industries, Inc.	14.24	11.97 to 14.94
Mitek Systems, Inc.	13.38	13.15 to 13.48
MKS Instruments, Inc.	123.38	120.83 to 123.91
MMTec, Inc.	3.35	3.02 to 3.49
Moderna, Inc.	121.89	119.50 to 122.83
Moleculin Biotech, Inc.	4.70	4.70 to 5.32
Momo Inc.	6.07	6.01 to 6.13
Mondelez International, Inc.	70.43	70.14 to 71.06
Monolithic Power Systems, Inc.	713.37	687.56 to 715.13
Monster Beverage Corporation	54.30	54.16 to 55.30
Morningstar, Inc.	295.94	294.79 to 300.21
MorphoSys AG	17.96	17.90 to 18.00
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mr. Cooper Group Inc.	82.16	81.14 to 82.46
My Size, Inc.	4.46	4.32 to 4.79
Myriad Genetics, Inc.	23.95	22.13 to 24.20
NAPCO Security Technologies, Inc.	44.45	43.68 to 45.81
Natera, Inc.	95.66	94.30 to 97.79
Nathan's Famous, Inc.	66.85	66.66 to 67.00
National Bankshares, Inc.	29.13	27.78 to 29.56
National Beverage Corp.	47.33	47.03 to 47.68
National CineMedia, Inc.	4.69	4.50 to 4.72
National Western Life Group, Inc.	490.19	489.19 to 490.32
Natural Alternatives International, Inc.	6.51	6.40 to 6.51
Natural Health Trends Corp.	7.04	6.95 to 7.15
Navient Corporation	19.25	19.00 to 19.64
NBT Bancorp Inc.	37.26	36.55 to 37.36
NCS Multistage Holdings, Inc.	18.38	18.26 to 18.38
Nektar Therapeutics	1.64	1.52 to 1.73
NeoGenomics, Inc.	15.13	15.03 to 15.52
Neonode Inc.	2.42	2.31 to 2.62
NetApp, Inc.	109.48	106.84 to 109.52
NetEase, Inc.	96.63	95.46 to 96.73
Netflix, Inc.	609.47	601.63 to 618.22
NetScout Systems, Inc.	20.12	19.80 to 20.18
Neurocrine Biosciences, Inc.	139.02	138.15 to 143.54
NeuroMetrix, Inc.	4.43	4.32 to 4.43
Newell Brands Inc.	8.05	7.77 to 8.11
Newmark Group, Inc.	10.05	9.84 to 10.06
News Corporation	24.93	24.79 to 25.13
Newtek Business Services Corp.	12.59	11.96 to 12.65
Newtek Business Services Corp.	25.05	25.04 to 25.25
Newtek Business Services Corp.	24.13	24.02 to 24.27
Nexstar Media Group, Inc.	168.11	163.82 to 169.76
NextDecade Corporation	6.57	6.50 to 6.70
Niu Technologies	2.36	2.23 to 2.38
nLIGHT, Inc.	12.85	12.61 to 12.92
NMI Holdings Inc	33.42	33.03 to 33.78
Noodles & Company	1.73	1.66 to 1.82
Nordson Corporation	271.00	267.91 to 271.63
Northeast Bancorp	54.61	53.69 to 54.70
Northern Technologies International Corporation	18.09	17.90 to 19.45
Northern Trust Corporation	85.62	84.17 to 85.79
Northfield Bancorp, Inc.	9.26	8.94 to 9.29
Northrim BanCorp Inc	51.10	50.52 to 51.59
Northwest Bancshares, Inc.	11.11	10.96 to 11.12
Northwest Pipe Company	35.61	35.35 to 36.21
Norwood Financial Corp.	24.26	24.26 to 24.73
Nova Measuring Instruments Ltd.	181.12	178.29 to 183.95
Novanta Inc.	158.57	156.32 to 160.27
Novavax, Inc.	4.47	4.43 to 4.56
NovoCure Limited	16.03	15.12 to 16.09
NuCana plc	3.67	3.53 to 4.34
Nutanix, Inc.	66.21	65.39 to 67.19
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.64	23.58 to 23.74
NV5 Global, Inc.	93.98	93.19 to 94.12
NVIDIA Corporation	904.12	894.20 to 911.94
NXP Semiconductors N.V.	260.21	255.58 to 260.29
OceanFirst Financial Corp.	15.58	15.28 to 15.61
Odyssey Marine Exploration, Inc.	4.00	3.89 to 4.08
Office Properties Income Trust	2.31	2.28 to 2.45
OFS Credit Company, Inc.	7.37	7.32 to 7.50
Okta, Inc.	97.54	96.31 to 98.12
Old National Bancorp	17.39	16.57 to 17.40
Old Second Bancorp, Inc.	14.25	13.27 to 14.35
Ollie's Bargain Outlet Holdings, Inc.	78.60	78.05 to 80.37
Omeros Corporation	3.53	3.51 to 3.70
Omnicell, Inc.	29.96	29.75 to 30.26
ON Semiconductor Corporation	70.67	69.07 to 70.74
Oncolytics Biotech Inc.	1.18	1.15 to 1.19
OneSpan Inc.	12.22	11.70 to 12.40
OP Bancorp	9.95	9.90 to 10.07
Optical Cable Corporation	2.85	2.85 to 2.94
OptimizeRx Corporation	10.60	10.42 to 10.69
OptimumBank Holdings, Inc.	4.29	4.29 to 4.39
OptiNose, Inc.	1.04	1.01 to 1.04
Oramed Pharmaceuticals Inc.	2.43	2.39 to 2.45
Orgenesis Inc.	0.52	0.49 to 0.55
Origin Agritech Limited	4.34	3.75 to 4.43
Orrstown Financial Services Inc	26.53	26.49 to 26.70
Orthofix Medical Inc.	14.90	14.53 to 15.90
OrthoPediatrics Corp.	33.18	33.03 to 34.35
Otter Tail Corporation	92.73	88.08 to 92.80
Oxbridge Re Holdings Limited	1.54	1.33 to 1.78
Oxbridge Re Holdings Limited	0.03	0.03 to 0.04
Oxford Lane Capital Corp.	5.18	5.14 to 5.19
Oxford Lane Capital Corp.	25.03	24.99 to 25.05
Oxford Lane Capital Corp.	22.35	22.35 to 22.45
Oxford Square Capital Corp.	3.22	3.21 to 3.23
P.A.M. Transportation Services, Inc.	17.43	17.11 to 17.45
Pacific City Financial Corporation	15.53	15.42 to 15.71
Pacific Premier Bancorp Inc	23.24	22.60 to 23.27
Pacira Pharmaceuticals, Inc.	29.65	28.25 to 30.59
Pangaea Logistics Solutions Ltd.	7.67	7.43 to 7.72
Parke Bancorp, Inc.	16.84	16.64 to 16.90
Park-Ohio Holdings Corp.	25.97	25.76 to 26.19
Pathfinder Bancorp, Inc.	12.48	12.45 to 12.59
Patrick Industries, Inc.	114.55	112.21 to 115.18
Patterson Companies, Inc.	25.87	25.87 to 26.17
PAVmed Inc.	2.20	2.20 to 2.42
Paychex, Inc.	121.19	120.24 to 122.10
Paylocity Holding Corporation	168.28	165.85 to 169.81
PC Connection, Inc.	63.75	61.91 to 63.90
PDF Solutions, Inc.	32.44	31.94 to 32.53
PDL Community Bancorp	8.56	8.49 to 8.70
Peapack-Gladstone Financial Corporation	23.27	22.75 to 23.45
Pegasystems Inc.	61.29	60.41 to 61.43
PennantPark Floating Rate Capital Ltd.	11.59	11.54 to 11.63
PennantPark Investment Corporation	7.23	7.15 to 7.25
Penns Woods Bancorp, Inc.	19.03	18.37 to 19.04
Peoples Bancorp Inc.	30.21	29.39 to 30.25
Peoples Bancorp of North Carolina, Inc.	30.85	30.80 to 30.95
Peoples Financial Services Corp.	38.06	37.41 to 38.62
Pepsico, Inc.	177.41	177.19 to 178.88
Perficient, Inc.	73.55	73.24 to 73.89
Performant Financial Corporation	3.09	2.77 to 3.12
Perion Network Ltd	12.65	12.37 to 13.49
Perma-Fix Environmental Services, Inc.	11.55	11.51 to 12.14
Perma-Pipe International Holdings, Inc.	9.24	9.15 to 9.25
PetIQ, Inc.	17.65	17.00 to 17.68
PetMed Express, Inc.	4.27	4.07 to 4.29
Phibro Animal Health Corporation	17.18	16.42 to 17.44
Phio Pharmaceuticals Corp.	0.80	0.77 to 0.86
Photronics, Inc.	29.38	28.54 to 29.38
Phunware, Inc.	7.14	6.65 to 7.35
Piedmont Lithium Limited	13.12	12.80 to 13.25
Pieris Pharmaceuticals, Inc.	11.14	10.90 to 11.25
Pilgrim's Pride Corporation	37.11	36.50 to 37.40
Pinduoduo Inc.	139.16	135.99 to 140.27
Pinnacle Financial Partners, Inc.	83.68	82.06 to 84.04
Pioneer Power Solutions, Inc.	4.04	3.80 to 4.10
Pixelworks, Inc.	1.88	1.87 to 1.97
Plexus Corp.	107.04	105.92 to 108.39
Plumas Bancorp	35.23	35.23 to 35.28
Popular, Inc.	90.30	87.70 to 90.74
Popular, Inc.	25.33	25.33 to 25.33
PotlatchDeltic Corporation	42.47	42.05 to 42.56
Powell Industries, Inc.	158.12	154.00 to 158.94
Power Integrations, Inc.	76.63	71.80 to 76.96
PRA Group, Inc.	25.31	24.43 to 25.64
Preferred Bank	79.56	78.01 to 79.65
Preformed Line Products Company	129.00	123.49 to 129.99
PriceSmart, Inc.	85.76	84.03 to 85.87
PrimeEnergy Resources Corporation	103.91	103.91 to 105.80
Primo Water Corporation	20.11	20.04 to 20.29
Primoris Services Corporation	47.80	47.08 to 47.99
Principal Financial Group Inc	82.98	82.08 to 83.38
Principal Healthcare Innovators Index ETF	36.19	36.19 to 36.33
Principal Price Setters Index ETF	65.82	65.71 to 65.82
Principal Shareholder Yield Index ETF	45.08	45.06 to 45.15
Principal U.S. Mega-Cap Multi-Factor Index ETF	50.83	50.64 to 50.92
Principal U.S. Small-Cap Multi-Factor Index ETF	48.28	48.17 to 48.33
Priority Technology Holdings, Inc.	3.48	3.39 to 3.55
Profire Energy, Inc.	1.92	1.87 to 1.93
Progress Software Corporation	51.10	50.96 to 51.32
ProLung, Inc.	8.81	8.78 to 9.46
ProShares Ultra Nasdaq Biotechnology	54.96	54.72 to 55.58
ProShares UltraPro QQQ	58.45	57.45 to 59.02
Protagonist Therapeutics, Inc.	27.11	25.75 to 28.40
Prothena Corporation plc	23.03	22.70 to 23.87
Provident Bancorp, Inc.	9.63	9.50 to 9.70
PTC Therapeutics, Inc.	31.14	30.71 to 31.60
Pure Cycle Corporation	9.87	9.78 to 9.88
Pyxis Tankers Inc.	4.71	4.60 to 4.75
QCR Holdings, Inc.	58.65	57.43 to 58.79
Qiagen N.V.	42.94	42.92 to 43.26
QUALCOMM Incorporated	180.55	176.62 to 180.79
Quest Resource Holding Corporation	10.25	10.21 to 10.85
Quidel Corporation	42.68	42.64 to 43.77
QuinStreet, Inc.	18.76	18.62 to 19.58
Qurate Retail, Inc.	4.44	4.10 to 4.57
R1 RCM Inc.	12.84	12.61 to 13.30
Radcom Ltd.	9.51	9.26 to 9.60
RadNet, Inc.	50.63	50.07 to 52.10
Radware Ltd.	19.16	17.26 to 19.17
Ramaco Resources, Inc.	15.96	15.43 to 15.97
Rand Capital Corporation	13.82	13.82 to 14.19
RBB Bancorp	18.85	18.27 to 18.90
RCM Technologies, Inc.	19.29	18.75 to 19.45
Reading International Inc	1.71	1.63 to 1.82
Reading International Inc	15.31	15.29 to 15.31
Reality Shares Nasdaq NextGen Economy ETF	25.70	24.76 to 25.70
Recon Technology, Ltd.	1.81	1.79 to 1.92
Red Robin Gourmet Burgers, Inc.	7.78	7.50 to 7.79
Red Violet, Inc.	18.03	17.65 to 18.16
Redfin Corporation	6.25	6.17 to 7.00
Redhill Biopharma Ltd.	0.45	0.45 to 0.47
Regency Centers Corporation	58.67	58.50 to 59.97
Regeneron Pharmaceuticals, Inc.	955.76	952.14 to 971.86
REGENXBIO Inc.	16.67	16.20 to 17.35
Renasant Corporation	30.36	29.86 to 30.45
Repligen Corporation	165.50	165.07 to 168.30
Replimune Group, Inc.	6.68	6.57 to 6.83
Republic Bancorp, Inc.	53.82	52.85 to 53.97
Research Frontiers Incorporated	1.76	1.65 to 1.78
Retail Opportunity Investments Corp.	12.41	12.34 to 12.53
ReTo Eco-Solutions, Inc.	1.35	1.31 to 1.59
Revance Therapeutics, Inc.	4.27	4.19 to 4.35
RGC Resources Inc.	20.65	20.57 to 21.17
Ribbon Communications Inc.	3.17	3.10 to 3.18
Richardson Electronics, Ltd.	10.83	10.60 to 10.89
Riot Blockchain, Inc	10.35	9.78 to 10.36
Rockwell Medical, Inc.	1.60	1.59 to 1.66
Rocky Brands, Inc.	36.16	34.06 to 36.43
Roku, Inc.	59.55	58.77 to 59.92
Royal Gold, Inc.	123.41	122.51 to 124.16
S&T Bancorp, Inc.	31.62	29.91 to 31.70
Sabra Health Care REIT, Inc.	14.87	14.63 to 14.92
Safety Insurance Group, Inc.	82.28	80.93 to 82.83
Sandy Spring Bancorp, Inc.	22.32	21.37 to 22.35
Sanmina Corporation	64.64	63.42 to 64.94
Sanofi	50.10	49.95 to 50.36
Sapiens International Corporation N.V.	33.52	31.31 to 33.83
Sarepta Therapeutics, Inc.	132.58	129.45 to 137.14
Savara, Inc.	4.99	4.85 to 5.27
SB Financial Group, Inc.	13.75	13.60 to 14.00
ScanSource, Inc.	46.59	44.32 to 46.65
Scholar Rock Holding Corporation	14.50	13.94 to 14.82
scPharmaceuticals Inc.	4.69	4.68 to 4.92
SCWorx Corp.	2.35	2.30 to 2.40
SCYNEXIS, Inc.	1.84	1.80 to 1.86
Seacoast Banking Corporation of Florida	24.29	23.84 to 24.33
Seagate Technology PLC	90.05	88.76 to 90.19
Seanergy Maritime Holdings Corp	10.25	10.11 to 10.42
Secoo Holding Limited	0.40	0.38 to 0.47
SecureWorks Corp.	6.11	5.88 to 6.11
SEI Investments Company	68.57	68.03 to 68.72
Semtech Corporation	40.85	39.51 to 41.36
Seneca Foods Corp.	59.87	59.22 to 59.99
Seneca Foods Corp.	59.21	59.21 to 59.21
SenesTech, Inc.	0.84	0.80 to 0.87
Sensus Healthcare, Inc.	3.83	3.68 to 3.93
Seres Therapeutics, Inc.	0.75	0.70 to 0.79
ServisFirst Bancshares, Inc.	63.34	62.44 to 63.83
SG Blocks, Inc.	5.28	4.57 to 5.36
Shenandoah Telecommunications Co	16.37	15.32 to 16.68
Shoe Carnival, Inc.	35.32	34.68 to 35.38
Shore Bancshares Inc	11.16	11.01 to 11.18
ShotSpotter, Inc.	14.58	13.80 to 14.63
SI-BONE, Inc.	15.00	14.92 to 15.63
Siebert Financial Corp.	2.42	2.20 to 2.46
Sierra Bancorp	21.76	21.49 to 21.87
SigmaTron International, Inc.	4.52	4.46 to 4.67
Silicom Ltd	17.81	17.40 to 18.00
Silicon Laboratories, Inc.	126.90	123.17 to 127.46
Silicon Motion Technology Corporation	78.72	78.03 to 79.50
Silvercrest Asset Management Group Inc.	15.00	14.75 to 15.13
SilverSun Technologies, Inc.	14.76	13.50 to 14.95
Simmons First National Corporation	17.91	17.62 to 17.97
Simulations Plus, Inc.	48.01	47.58 to 48.28
Sinclair Broadcast Group, Inc.	13.28	12.91 to 13.44
SiNtx Technologies, Inc.	0.04	0.04 to 0.05
Sirius International Insurance Group, Ltd.	23.25	22.70 to 23.45
SkyWest, Inc.	77.06	76.55 to 77.70
Sleep Number Corporation	13.61	13.37 to 13.95
SLM Corporation	21.76	21.55 to 21.85
SLM Corporation	76.52	76.41 to 76.69
SMART Global Holdings, Inc.	19.12	18.32 to 19.18
Smart Sand, Inc.	2.32	2.20 to 2.40
SmartFinancial, Inc.	22.29	22.13 to 22.31
Smith Micro Software, Inc.	2.45	2.41 to 2.63
Socket Mobile, Inc.	1.25	1.16 to 1.25
Sohu.com Limited	11.47	11.28 to 11.53
Solar Capital Ltd.	15.62	15.53 to 15.66
Soleno Therapeutics, Inc.	46.26	44.02 to 46.50
Solid Biosciences Inc.	10.25	10.04 to 10.64
Sotherly Hotels Inc.	1.43	1.41 to 1.46
Sotherly Hotels Inc.	19.37	19.37 to 19.46
Sotherly Hotels Inc.	19.25	19.25 to 19.36
South State Corporation	80.82	79.77 to 81.10
Southern First Bancshares, Inc.	27.40	26.67 to 27.60
Southern Missouri Bancorp, Inc.	41.52	40.18 to 41.57
Southside Bancshares, Inc.	27.85	27.38 to 27.85
SP Plus Corporation	51.53	51.43 to 51.60
SpartanNash Company	19.61	19.49 to 19.67
Spero Therapeutics, Inc.	1.67	1.63 to 1.69
Sprott Focus Trust, Inc.	7.76	7.67 to 7.76
Sprouts Farmers Market, Inc.	74.66	73.66 to 74.92
SPS Commerce, Inc.	188.13	187.10 to 192.70
SS&C Technologies Holdings, Inc.	63.00	62.43 to 63.08
SSR Mining Inc.	5.33	5.30 to 5.46
Star Bulk Carriers Corp.	26.05	25.95 to 26.53
StealthGas, Inc.	6.70	6.48 to 6.72
Steel Connect, Inc.	12.48	12.39 to 12.55
Sterling Bancorp, Inc.	5.00	4.96 to 5.01
Sterling Construction Company Inc	125.68	119.62 to 128.58
Steven Madden, Ltd.	40.76	40.23 to 40.87
Stock Yards Bancorp, Inc.	47.34	46.30 to 47.42
StoneCo Ltd.	16.97	16.54 to 17.03
Strategic Education, Inc.	122.37	120.79 to 122.96
Strategy Shares Nasdaq 7HANDL Index ETF	20.68	20.62 to 20.74
Stratus Properties Inc.	23.20	23.11 to 23.43
Streamline Health Solutions, Inc.	0.34	0.34 to 0.35
Summit Financial Group, Inc.	25.70	25.36 to 26.42
Summit Therapeutics plc	4.96	4.94 to 5.39
SunPower Corporation	2.20	2.16 to 2.28
Sunrun Inc.	11.51	11.25 to 11.69
Superior Group of Companies, Inc.	19.94	17.97 to 20.29
Supernus Pharmaceuticals, Inc.	31.30	30.76 to 31.56
Surgery Partners, Inc.	27.17	26.79 to 27.34
Surmodics, Inc.	31.59	30.98 to 31.69
Sutro Biopharma, Inc.	4.28	4.19 to 4.67
Synaptics Incorporated	91.00	89.98 to 91.50
Synchronoss Technologies, Inc.	9.00	7.53 to 9.25
Syndax Pharmaceuticals, Inc.	22.38	21.60 to 22.80
Synopsys, Inc.	550.49	545.35 to 552.18
T2 Biosystems, Inc.	3.05	3.03 to 3.45
Take-Two Interactive Software, Inc.	145.97	145.39 to 148.00
Tandem Diabetes Care, Inc.	42.15	41.80 to 44.11
TAT Technologies Ltd.	11.84	11.84 to 12.14
TCG BDC, Inc.	17.52	17.25 to 17.63
TechTarget, Inc.	27.72	27.54 to 28.16
Teradyne, Inc.	120.43	118.47 to 120.76
Territorial Bancorp Inc.	8.21	7.99 to 8.24
Tesla, Inc.	174.72	170.15 to 176.06
Tetra Tech, Inc.	211.88	211.00 to 213.60
Texas Capital Bancshares, Inc.	60.60	59.73 to 60.78
Texas Instruments Incorporated	183.95	181.49 to 184.07
Texas Roadhouse, Inc.	165.52	164.64 to 167.50
TFS Financial Corporation	12.96	12.80 to 13.02
TG Therapeutics, Inc.	17.12	16.98 to 17.63
The Bancorp, Inc.	33.14	32.18 to 33.17
The Bank of Princeton	30.36	29.81 to 30.45
The Chefs' Warehouse, Inc.	38.28	37.79 to 39.15
The Descartes Systems Group Inc.	97.60	96.56 to 97.61
The Dixie Group, Inc.	0.68	0.67 to 0.74
The First Bancshares, Inc.	25.23	24.82 to 25.23
The First of Long Island Corporation	10.50	10.08 to 10.52
The Goodyear Tire & Rubber Company	12.67	11.95 to 12.70
The Hain Celestial Group, Inc.	6.65	6.52 to 7.31
The Herzfeld Caribbean Basin Fund, Inc.	2.48	2.46 to 2.50
The Joint Corp.	15.93	15.64 to 16.15
The Lovesac Company	23.92	23.42 to 23.95
The Simply Good Foods Company	37.30	37.00 to 37.57
The Trade Desk, Inc.	86.02	85.71 to 88.24
The York Water Company	37.39	36.53 to 37.44
The9 Limited	7.26	6.95 to 7.49
TherapeuticsMD, Inc.	2.03	1.99 to 2.03
Theravance Biopharma, Inc.	9.49	9.41 to 9.63
Tilray, Inc.	1.95	1.93 to 2.00
Timberland Bancorp, Inc.	25.89	25.20 to 25.89
Tiptree Inc.	16.53	16.15 to 16.71
Titan Machinery Inc.	23.62	23.00 to 23.62
Tiziana Life Sciences plc	0.67	0.65 to 0.70
T-Mobile US, Inc.	162.83	162.25 to 164.09
Tonix Pharmaceuticals Holding Corp.	0.18	0.16 to 0.20
TOP Ships Inc.	12.38	12.38 to 12.79
TORM plc	35.80	35.62 to 36.89
ToughBuilt Industries, Inc.	2.61	2.55 to 2.69
Tower Semiconductor Ltd.	34.25	34.21 to 34.82
Towne Bank	27.33	26.86 to 27.35
TPI Composites, Inc.	3.85	3.81 to 4.08
Tractor Supply Company	266.65	266.12 to 269.04
Transcat, Inc.	115.21	113.37 to 115.21
Trevena, Inc.	0.43	0.42 to 0.44
TriCo Bancshares	37.57	36.76 to 37.64
TriMas Corporation	26.45	25.96 to 26.60
Trupanion, Inc.	23.06	22.98 to 25.13
TrustCo Bank Corp NY	28.30	27.75 to 28.34
Trustmark Corporation	30.67	30.09 to 30.70
TSR, Inc.	7.85	7.73 to 7.85
TTEC Holdings, Inc.	8.26	7.85 to 8.36
TTM Technologies, Inc.	17.67	16.92 to 17.73
TuanChe Limited	2.31	1.91 to 2.39
Tuniu Corporation	0.89	0.86 to 0.92
Turtle Beach Corporation	15.47	13.40 to 16.18
Twelve Seas Investment Company	10.72	10.72 to 10.72
Twelve Seas Investment Company	0.07	0.07 to 0.10
Twenty-First Century Fox, Inc.	30.59	29.27 to 30.59
Twenty-First Century Fox, Inc.	33.16	31.71 to 33.23
Twist Bioscience Corporation	41.40	41.05 to 42.94
U.S. Gold Corp.	4.60	4.47 to 5.05
UFP Technologies, Inc.	251.94	247.13 to 253.44
Ultra Clean Holdings, Inc.	43.79	42.94 to 43.95
Ultralife Corporation	13.06	12.21 to 13.24
UMB Financial Corporation	83.13	81.70 to 83.50
uniQure N.V.	4.89	4.74 to 4.99
United Bankshares, Inc.	33.90	33.51 to 34.02
United Community Banks, Inc.	26.37	25.77 to 26.42
United Continental Holdings, Inc.	53.02	52.63 to 53.50
United Fire Group, Inc	23.60	22.69 to 24.16
United Natural Foods, Inc.	9.68	9.51 to 9.73
United Security Bancshares	7.35	7.28 to 7.40
United States Lime & Minerals, Inc.	372.00	365.89 to 378.45
United Therapeutics Corporation	261.09	260.66 to 268.21
Unity Bancorp, Inc.	27.55	27.01 to 27.55
Unity Biotechnology, Inc.	1.63	1.60 to 1.64
Universal Display Corporation	175.15	172.33 to 176.72
Universal Electronics Inc.	13.65	12.07 to 14.20
Universal Forest Products, Inc.	118.78	116.04 to 118.88
Universal Logistics Holdings, Inc.	48.16	45.13 to 48.26
Universal Stainless & Alloy Products, Inc.	31.19	29.83 to 31.48
Univest Financial Corporation	22.59	21.73 to 22.62
Upland Software, Inc.	2.95	2.88 to 3.35
Upwork Inc.	11.92	11.59 to 12.18
Urban One, Inc.	2.19	1.98 to 2.19
Urban One, Inc.	1.64	1.62 to 1.67
Urban Outfitters, Inc.	40.85	40.27 to 40.99
Utah Medical Products, Inc.	68.99	68.58 to 69.49
Uxin Limited	2.34	2.11 to 2.50
Vaccinex, Inc.	5.70	5.70 to 5.70
Valley National Bancorp	7.59	7.42 to 7.60
Valley National Bancorp	24.98	24.50 to 24.98
Valley National Bancorp	22.53	22.35 to 22.60
Value Line, Inc.	38.10	38.00 to 38.10
Vanda Pharmaceuticals Inc.	5.36	5.31 to 5.64
VanEck Vectors Biotech ETF	163.48	163.24 to 164.30
VanEck Vectors Pharmaceutical ETF	88.56	88.49 to 88.92
Vanguard Emerging Markets Government Bond ETF	63.07	62.94 to 63.12
Vanguard Global ex-U.S. Real Estate ETF	41.91	41.70 to 42.01
Vanguard Intermediate-Term Corporate Bond ETF	79.25	79.21 to 79.35
Vanguard Intermediate-Term Treasury ETF	57.67	57.65 to 57.72
Vanguard International Dividend Appreciation ETF	79.96	79.71 to 79.97
Vanguard International High Dividend Yield ETF	69.68	69.31 to 69.74
Vanguard Long-Term Corporate Bond ETF	75.57	75.50 to 75.75
Vanguard Long-Treasury ETF	56.71	56.68 to 56.86
Vanguard Mortgage-Backed Securities ETF	44.82	44.73 to 44.85
Vanguard Russell 1000 ETF	235.14	234.08 to 235.39
Vanguard Russell 1000 Growth ETF	86.23	85.86 to 86.41
Vanguard Russell 1000 Value ETF	76.84	76.40 to 76.93
Vanguard Russell 2000 ETF	82.40	81.91 to 82.44
Vanguard Russell 2000 Growth ETF	189.29	188.55 to 189.81
Vanguard Russell 2000 Value ETF	136.67	135.62 to 136.77
Vanguard Russell 3000 ETF	229.61	228.55 to 229.81
Vanguard Short-Term Corporate Bond ETF	76.92	76.90 to 76.96
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.00	47.98 to 48.01
Vanguard Short-Term Treasury ETF	57.73	57.72 to 57.74
Vanguard Total Bond Market ETF	71.39	71.39 to 71.47
Vanguard Total Corporate Bond ETF	75.27	75.20 to 75.35
Vanguard Total International Bond ETF	48.80	48.75 to 48.83
Vanguard Total International Stock ETF	60.60	60.31 to 60.60
Vanguard Total World Bond ETF	67.76	67.71 to 67.79
Varonis Systems, Inc.	45.64	44.54 to 45.93
Veeco Instruments Inc.	39.29	37.55 to 40.30
VEON Ltd.	25.79	24.50 to 25.79
Vera Bradley, Inc.	7.25	7.01 to 7.30
Veracyte, Inc.	20.12	19.78 to 21.68
Verastem, Inc.	11.40	11.09 to 11.63
Vericel Corporation	47.69	45.47 to 48.46
Verint Systems Inc.	31.31	31.06 to 31.47
Verisk Analytics, Inc.	244.57	243.73 to 247.95
Veritex Holdings, Inc.	20.64	20.10 to 20.68
Verra Mobility Corporation	26.87	26.25 to 26.89
Verrica Pharmaceuticals Inc.	7.61	7.52 to 7.75
Vertex Energy, Inc	1.38	1.35 to 1.48
Vertex Pharmaceuticals Incorporated	418.82	412.12 to 425.65
Veru Inc.	1.43	1.30 to 1.64
Viacom Inc.	10.94	10.91 to 10.95
ViaSat, Inc.	17.59	17.02 to 17.74
Victory Capital Holdings, Inc.	52.11	51.71 to 52.78
VictoryShares Developed Enhanced Volatility Wtd ETF	31.17	31.10 to 31.17
VictoryShares Dividend Accelerator ETF	48.98	48.85 to 49.01
VictoryShares International High Div Volatility Wtd ETF	32.74	32.74 to 32.74
VictoryShares International Volatility Wtd ETF	42.86	42.86 to 42.90
VictoryShares US 500 Enhanced Volatility Wtd ETF	64.38	64.10 to 64.38
VictoryShares US 500 Volatility Wtd ETF	79.38	79.07 to 79.38
VictoryShares US Discovery Enhanced Volatility Wtd ETF	50.48	50.37 to 50.52
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	59.27	58.78 to 59.31
VictoryShares US Large Cap High Div Volatility Wtd ETF	61.79	61.35 to 61.83
VictoryShares US Multi-Factor Minimum Volatility ETF	44.07	44.04 to 44.14
VictoryShares US Small Cap High Div Volatility Wtd ETF	55.19	54.72 to 55.28
VictoryShares US Small Cap Volatility Wtd ETF	68.08	67.88 to 68.08
Viking Therapeutics, Inc.	79.91	76.75 to 79.97
Village Bank and Trust Financial Corp.	42.82	42.82 to 42.82
Village Super Market, Inc.	29.30	29.25 to 29.62
Viomi Technology Co., Ltd	0.69	0.65 to 0.70
Virco Manufacturing Corporation	11.83	11.77 to 12.14
VirTra, Inc.	16.60	16.51 to 17.65
Virtu Financial, Inc.	22.42	22.28 to 22.54
Virtus Investment Partners, Inc.	234.16	223.35 to 234.55
Visteon Corporation	116.52	114.40 to 116.54
Visterra, Inc.	46.12	45.95 to 47.25
Voyager Therapeutics, Inc.	8.57	8.50 to 8.85
VSE Corporation	85.21	84.05 to 86.18
Washington Federal, Inc.	28.91	28.41 to 29.09
Washington Trust Bancorp, Inc.	26.73	25.96 to 26.73
Waterstone Financial, Inc.	12.25	11.99 to 12.25
WAVE Life Sciences Ltd.	5.85	5.65 to 5.91
WD-40 Company	235.17	232.38 to 235.17
Weibo Corporation	9.44	9.36 to 9.60
Werner Enterprises, Inc.	36.86	36.19 to 37.04
WesBanco, Inc.	28.38	27.93 to 28.43
West Bancorporation	17.39	16.94 to 17.40
Westamerica Bancorporation	49.49	48.66 to 49.60
Western Asset Short Duration Income ETF	23.81	23.81 to 23.81
Western Asset Total Return ETF	19.80	19.79 to 19.83
Western Digital Corporation	72.04	70.18 to 72.23
Westport Fuel Systems Inc	5.93	5.88 to 6.17
Wheeler Real Estate Investment Trust, Inc.	18.74	16.70 to 19.33
Wheeler Real Estate Investment Trust, Inc.	1.64	1.50 to 1.67
WhiteHorse Finance, Inc.	13.12	12.67 to 13.29
Willdan Group, Inc.	33.10	32.54 to 33.33
Willis Lease Finance Corporation	59.48	56.42 to 59.80
WillScot Corporation	39.34	38.58 to 39.57
Wingstop Inc.	393.96	391.88 to 400.96
Winmark Corporation	365.02	357.29 to 365.48
Wintrust Financial Corporation	100.74	99.64 to 100.78
Wintrust Financial Corporation	24.37	24.36 to 24.65
WisdomTree China ex-State-Owned Enterprises Fund	28.63	28.44 to 28.67
WisdomTree Emerging Markets Consumer Growth Fund	11.24	11.20 to 11.24
WisdomTree Emerging Markets Corporate Bond Fund	64.37	64.23 to 64.50
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.80	25.67 to 25.80
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.10	22.05 to 22.14
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.23	22.15 to 22.26
WisdomTree Japan Hedged SmallCap Equity Fund	33.98	33.80 to 34.00
WisdomTree U.S. Quality Dividend Growth Fund	74.84	74.60 to 74.89
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.38	47.90 to 48.38
Woodward, Inc.	178.14	176.65 to 179.73
WSFS Financial Corporation	46.26	45.20 to 46.28
XBiotech Inc.	9.33	8.83 to 9.45
Xcel Energy Inc.	54.93	54.57 to 55.32
Xencor, Inc.	23.66	23.19 to 24.41
Xenon Pharmaceuticals Inc.	42.93	42.18 to 43.21
Xeris Pharmaceuticals, Inc.	1.85	1.80 to 1.88
Xperi Corporation	10.86	10.75 to 11.08
Xunlei Limited	1.63	1.61 to 1.67
Yatra Online, Inc.	1.47	1.45 to 1.48
Yield10 Bioscience, Inc.	5.00	4.91 to 5.30
Y-mAbs Therapeutics, Inc.	13.61	12.90 to 15.54
YY Inc.	33.17	32.84 to 33.33
Zai Lab Limited	16.57	16.44 to 17.06
Zebra Technologies Corporation	319.95	312.19 to 320.06
Zions Bancorporation N.A.	44.13	43.02 to 44.19
ZK International Group Co., Ltd	0.79	0.67 to 0.85
Zumiez Inc.	17.91	17.14 to 18.03
3D Systems Corporation	3.66	3.56 to 3.69
3M Company	96.35	95.01 to 96.44
A.O Smith Corporation	85.58	85.03 to 85.71
A10 Networks, Inc.	15.41	15.29 to 15.54
AAR Corp.	71.99	70.88 to 72.07
Aaron's, Inc.	7.56	7.30 to 7.60
Abercrombie & Fitch Company	128.60	127.11 to 131.25
Aberdeen Global Dynamic Dividend Fund	9.52	9.48 to 9.52
Aberdeen Global Premier Properties Fund	3.77	3.76 to 3.80
Aberdeen Income Credit Strategies Fund	6.72	6.71 to 6.79
Aberdeen Japan Equity Fund, Inc.	6.00	5.94 to 6.00
Aberdeen Total Dynamic Dividend Fund	8.16	8.03 to 8.17
ABM Industries Incorporated	44.93	44.02 to 44.94
Acco Brands Corporation	5.02	4.89 to 5.07
Acuity Brands, Inc.	262.27	260.30 to 264.87
Acushnet Holdings Corp.	63.03	62.71 to 64.51
Adams Diversified Equity Fund, Inc.	19.55	19.42 to 19.55
Adecoagro S.A.	11.30	11.14 to 11.39
ADT Inc.	6.98	6.81 to 7.01
Adtalem Global Education Inc.	64.50	61.65 to 65.01
Advanced Drainage Systems, Inc.	168.20	166.83 to 168.97
Advent Claymore Convertible Securities and Income Fund	12.14	12.05 to 12.16
Aegon NV	6.46	6.41 to 6.47
Aercap Holdings N.V.	90.12	88.20 to 90.24
Aflac Incorporated	84.83	84.38 to 85.25
AG Mortgage Investment Trust, Inc.	6.75	6.70 to 6.83
Agilent Technologies, Inc.	142.80	140.04 to 143.00
Agnico Eagle Mines Limited	66.28	65.18 to 66.72
Agree Realty Corporation	58.35	58.18 to 59.03
Air Products and Chemicals, Inc.	246.27	245.75 to 248.99
Alamos Gold Inc.	15.32	15.05 to 15.56
Alaska Air Group, Inc.	43.29	42.79 to 43.47
Albany International Corporation	87.89	86.71 to 88.70
Albemarle Corporation	130.46	126.80 to 130.88
Alcoa Corporation	36.64	36.30 to 36.96
Alexander & Baldwin, Inc.	16.72	16.47 to 16.80
Alexander's, Inc.	228.92	225.56 to 232.60
Algonquin Power & Utilities Corp.	6.62	6.55 to 6.67
Alibaba Group Holding Limited	78.46	77.81 to 78.99
Allegheny Technologies Incorporated	60.20	59.22 to 60.78
Allete, Inc.	62.76	62.53 to 63.28
Alliance National Municipal Income Fund Inc	10.84	10.74 to 10.86
Alliance World Dollar Government Fund II	10.51	10.46 to 10.54
AllianzGI Convertible & Income 2024 Target Term Fund	8.92	8.91 to 8.95
AllianzGI Convertible & Income Fund	3.24	3.23 to 3.26
AllianzGI Convertible & Income Fund II	2.87	2.87 to 2.90
AllianzGI Diversified Income & Convertible Fund	22.73	22.64 to 22.84
AllianzGI Equity & Convertible Income Fund	22.21	22.03 to 22.25
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.20	12.14 to 12.22
Allstate Corporation (The)	170.28	168.94 to 171.16
Ally Financial Inc.	39.48	38.91 to 39.52
Altria Group	44.29	43.90 to 44.40
Ambev S.A.	2.37	2.32 to 2.39
AMC Entertainment Holdings, Inc.	3.19	3.07 to 3.27
Ameren Corporation	74.23	73.93 to 74.89
Ameresco, Inc.	26.94	23.76 to 28.93
America Movil, S.A.B. de C.V.	19.67	19.33 to 19.72
American Assets Trust, Inc.	22.08	21.78 to 22.09
American Axle & Manufacturing Holdings, Inc.	7.80	7.41 to 7.80
American Eagle Outfitters, Inc.	23.88	23.76 to 24.14
American Electric Power Company, Inc.	90.58	89.33 to 90.76
American Equity Investment Life Holding Company	56.47	56.11 to 57.29
American Express Company	236.24	233.52 to 236.85
American Financial Group, Inc.	130.58	128.25 to 130.77
American Financial Group, Inc.	19.08	19.08 to 19.37
American Homes 4 Rent	36.16	36.13 to 36.51
American International Group, Inc.	79.89	79.86 to 80.63
American Midstream Partners, LP	32.35	32.30 to 32.35
American States Water Company	76.52	73.92 to 76.69
American Tower Corporation (REIT)	181.33	178.51 to 181.52
American Vanguard Corporation	12.46	12.14 to 12.50
American Water Works	132.87	131.20 to 133.00
AMERIPRISE FINANCIAL SERVICES, INC.	425.94	423.47 to 427.29
AMN Healthcare Services Inc	60.29	59.67 to 61.49
Amneal Pharmaceuticals, Inc.	6.59	6.48 to 6.73
Amphenol Corporation	126.61	123.63 to 127.06
AngloGold Ashanti Limited	23.37	23.00 to 23.75
Anheuser-Busch Inbev SA	62.99	62.84 to 63.60
Annaly Capital Management Inc	19.68	19.49 to 19.77
Antero Midstream Partners LP	14.26	14.19 to 14.34
Antero Resources Corporation	34.02	33.92 to 34.65
Apartment Investment and Management Company	8.24	8.19 to 8.26
Apollo Global Management, LLC	113.32	110.44 to 113.36
Apollo Senior Floating Rate Fund Inc.	14.46	14.41 to 14.58
Apollo Tactical Income Fund Inc.	14.39	14.33 to 14.41
Applied Industrial Technologies, Inc.	193.87	191.80 to 194.33
AptarGroup, Inc.	150.79	149.48 to 150.87
Aptiv PLC	83.20	81.60 to 83.44
Arbor Realty Trust	13.50	13.31 to 13.64
ARC Document Solutions, Inc.	2.75	2.64 to 2.79
Archer-Daniels-Midland Company	62.03	61.06 to 62.48
Archrock, Inc.	20.16	20.05 to 20.24
Arcos Dorados Holdings Inc.	11.17	10.86 to 11.24
Arcosa, Inc.	87.57	86.29 to 87.95
Ardmore Shipping Corporation	20.34	17.87 to 20.52
Ares Commercial Real Estate Corporation	6.89	6.76 to 6.90
Ares Dynamic Credit Allocation Fund, Inc.	14.52	14.48 to 14.57
Ares Management Corporation	138.67	135.46 to 138.75
Argan, Inc.	66.37	63.97 to 66.43
Argo Group International Holdings, Ltd.	21.83	21.75 to 22.12
Arista Networks, Inc.	291.67	276.33 to 297.00
Arlington Asset Investment Corp	24.43	23.71 to 24.48
Arlo Technologies, Inc.	14.23	13.71 to 14.23
Armada Hoffler Properties, Inc.	10.96	10.92 to 11.05
ARMOUR Residential REIT, Inc.	19.08	18.77 to 19.18
Armstrong World Industries Inc	116.28	115.71 to 116.59
Arrow Electronics, Inc.	127.49	126.65 to 128.20
Arthur J. Gallagher & Co.	245.01	244.22 to 247.01
Artisan Partners Asset Management Inc.	43.83	42.93 to 43.84
ASA Gold and Precious Metals Limited	17.72	17.69 to 17.95
Asbury Automotive Group Inc	221.69	217.22 to 222.29
ASE Technology Holding Co., Ltd.	10.44	10.34 to 10.45
ASGN Incorporated	99.56	98.02 to 99.65
Ashland Global Holdings Inc.	97.56	97.17 to 98.24
Aspen Aerogels, Inc.	26.63	25.00 to 26.76
Associated Banc-Corp	22.39	21.92 to 22.40
Assurant, Inc.	176.54	171.12 to 183.75
Assured Guaranty Ltd.	82.08	79.62 to 82.83
Astrazeneca PLC	76.97	76.61 to 77.16
AT&T Inc.	17.11	17.00 to 17.20
AT&T Inc.	23.11	23.00 to 23.34
AT&T Inc.	24.09	24.01 to 24.37
Atmos Energy Corporation	120.59	119.60 to 120.79
Autohome Inc.	28.46	26.72 to 28.47
Autoliv, Inc.	124.44	122.58 to 124.53
AutoNation, Inc.	163.49	161.45 to 164.78
AutoZone, Inc.	2962.52	2957.68 to 3004.91
AvalonBay Communities, Inc.	194.90	194.45 to 196.66
Avangrid, Inc.	36.36	36.32 to 36.71
Avanos Medical, Inc.	19.56	19.32 to 19.64
Avery Dennison Corporation	225.10	223.56 to 225.55
Avista Corporation	37.61	37.45 to 37.82
AXA Equitable Holdings, Inc.	39.43	38.90 to 39.61
Axalta Coating Systems Ltd.	36.33	36.01 to 36.38
Axis Capital Holdings Limited	69.82	68.73 to 69.96
Axos Financial, Inc.	59.93	58.32 to 60.09
Azul S.A.	6.44	6.29 to 6.47
AZZ Inc.	75.42	75.30 to 77.03
B&G Foods, Inc.	11.55	11.28 to 11.72
Babcock	1.17	1.06 to 1.18
Babson Global Short Duration High Yield Fund	14.24	14.22 to 14.26
Badger Meter, Inc.	194.28	190.54 to 194.47
Bain Capital Specialty Finance, Inc.	16.55	16.46 to 16.66
BalckRock Taxable Municipal Bond Trust	15.87	15.75 to 15.92
Banc of California, Inc.	14.91	14.59 to 14.94
Banco Bradesco Sa	2.42	2.41 to 2.46
Banco De Chile	22.92	22.62 to 22.97
Banco Latinoamericano de Comercio Exterior, S.A.	30.67	30.32 to 30.81
Banco Santander Brasil SA	5.72	5.69 to 5.76
Banco Santander, S.A.	5.05	5.04 to 5.09
BanColombia S.A.	34.09	33.80 to 34.18
Bank of America Corporation	37.71	37.52 to 37.82
Bank of Hawaii Corporation	59.20	58.52 to 59.50
Bank Of Montreal	92.86	91.58 to 92.89
Bank of N.T. Butterfield & Son Limited (The)	35.27	34.50 to 35.39
Bank Of New York Mellon Corporation (The)	57.51	57.12 to 57.75
Bank of Nova Scotia (The)	47.80	46.88 to 47.82
BankUnited, Inc.	28.37	27.99 to 28.55
Barclays PLC	10.72	10.58 to 10.73
Barings BDC, Inc.	9.45	9.41 to 9.61
Barings Corporate Investors	18.49	18.46 to 18.68
Barnes Group, Inc.	37.45	36.98 to 37.47
BCE, Inc.	33.62	33.33 to 33.81
Beazer Homes USA, Inc.	28.74	28.41 to 28.96
Becton, Dickinson and Company	233.58	233.18 to 237.01
Belden Inc	91.46	89.36 to 91.60
Benchmark Electronics, Inc.	40.04	38.97 to 40.04
Berkshire Hathaway Inc.	612100.00	608035.00 to 613000.00
Berkshire Hathaway Inc.	406.37	403.75 to 407.23
Berkshire Hills Bancorp, Inc.	22.73	22.30 to 22.74
Berry Global Group, Inc.	61.26	60.71 to 61.51
Biglari Holdings Inc.	203.33	201.01 to 203.81
Biglari Holdings Inc.	1000.00	1000.00 to 1000.17
BJ's Wholesale Club Holdings, Inc.	76.16	75.75 to 77.48
Black Hills Corporation	56.36	56.26 to 56.81
Black Stone Minerals, L.P.	16.61	16.57 to 16.92
BlackRock California Municipal Income Trust	11.84	11.83 to 11.90
Blackrock Capital and Income Strategies Fund Inc	19.14	19.10 to 19.20
Blackrock Core Bond Trust	10.47	10.46 to 10.55
Blackrock Corporate High Yield Fund, Inc.	9.88	9.85 to 9.90
BlackRock Credit Allocation Income Trust	10.49	10.41 to 10.54
Blackrock Debt Strategies Fund, Inc.	11.00	10.95 to 11.04
Blackrock Enhanced Equity Dividend Trust	8.23	8.18 to 8.24
Blackrock Enhanced Government Fund, Inc	9.31	9.30 to 9.33
Blackrock Floating Rate Income Strategies Fund Inc	13.25	13.18 to 13.26
Blackrock Global	13.34	13.17 to 13.35
Blackrock Global	10.27	10.24 to 10.28
Blackrock Health Sciences Trust	39.84	39.82 to 40.09
BlackRock Income Trust Inc. (The)	11.57	11.55 to 11.60
BLACKROCK INTERNATIONAL, LTD.	5.40	5.38 to 5.42
BlackRock Investment Quality Municipal Trust Inc. (The)	12.28	12.25 to 12.31
BlackRock Long-Term Municipal Advantage Trust	10.24	10.09 to 10.25
BlackRock Multi-Sector Income Trust	15.39	15.33 to 15.40
Blackrock Muni Intermediate Duration Fund Inc	12.23	12.21 to 12.27
Blackrock MuniAssets Fund, Inc.	11.23	11.18 to 11.23
Blackrock Municipal Income Quality Trust	11.26	11.22 to 11.27
BlackRock Municipal Income Trust	10.12	10.08 to 10.12
BlackRock Municipal Income Trust II	10.67	10.64 to 10.70
BlackRock Municipal Target Term Trust Inc. (The)	20.86	20.80 to 20.93
Blackrock MuniHoldings California Quality Fund, Inc.	10.96	10.93 to 10.99
Blackrock MuniHoldings Fund, Inc.	11.86	11.85 to 11.89
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.41	11.40 to 11.43
Blackrock MuniHoldings New York Quality Fund, Inc.	10.63	10.55 to 10.66
Blackrock MuniHoldings Quality Fund II, Inc.	10.03	9.99 to 10.03
Blackrock MuniVest Fund II, Inc.	10.82	10.78 to 10.82
Blackrock MuniYield Fund, Inc.	10.88	10.84 to 10.90
Blackrock MuniYield Michigan Quality Fund, Inc.	11.37	11.33 to 11.40
Blackrock MuniYield New York Quality Fund, Inc.	10.38	10.30 to 10.38
Blackrock MuniYield Pennsylvania Quality Fund	12.11	12.10 to 12.16
Blackrock MuniYield Quality Fund II, Inc.	10.10	10.06 to 10.13
Blackrock MuniYield Quality Fund III, Inc.	11.21	11.19 to 11.24
Blackrock MuniYield Quality Fund, Inc.	12.20	12.15 to 12.20
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.68	10.66 to 10.75
BlackRock Resources	9.35	9.28 to 9.36
BlackRock Science and Technology Trust	36.26	36.00 to 36.33
BlackRock Utility, Infrastructure & Power Opportun	22.35	22.20 to 22.41
BlackRock Virginia Municipal Bond Trust	10.97	10.83 to 10.97
BlackRock, Inc.	778.33	773.88 to 779.25
Blackstone / GSO Strategic Credit Fund	12.01	11.95 to 12.04
Blackstone GSO Long Short Credit Income Fund	12.71	12.61 to 12.81
Blackstone GSO Senior Floating Rate Term Fund	14.27	14.23 to 14.31
Bloom Energy Corporation	11.80	11.22 to 11.81
Boeing Company (The)	180.35	175.95 to 181.66
Booz Allen Hamilton Holding Corporation	151.07	148.58 to 152.35
BorgWarner Inc.	37.51	36.12 to 37.59
Boston Scientific Corporation	72.72	72.61 to 73.66
Brady Corporation	60.95	60.37 to 60.96
Braemar Hotels & Resorts Inc.	2.59	2.40 to 2.80
Brandywine Realty Trust	4.64	4.56 to 4.66
BrandywineGLOBAL Global Income Opportunities Fund	8.44	8.38 to 8.45
Brasilagro Cia Brasileira De Propriedades Agricolas	5.09	5.00 to 5.09
BRF S.A.	3.72	3.55 to 3.80
Bright Horizons Family Solutions Inc.	113.79	112.58 to 116.81
Bright Scholar Education Holdings Limited	1.91	1.91 to 1.91
BrightView Holdings, Inc.	12.26	12.18 to 12.69
Brinker International, Inc.	57.88	56.50 to 58.00
Brink's Company (The)	92.96	91.81 to 98.31
British American Tobacco p.l.c.	30.16	29.97 to 30.23
Brixmor Property Group Inc.	22.14	22.00 to 22.38
Brookdale Senior Living Inc.	7.00	6.90 to 7.55
Brookfield Asset Management Inc	39.15	37.87 to 39.26
Brookfield Infrastructure Partners LP	30.37	29.62 to 30.46
Brookfield Real Assets Income Fund Inc.	12.63	12.63 to 12.67
Brookfield Renewable Partners L.P.	26.89	26.00 to 26.91
Brown & Brown, Inc.	84.81	84.76 to 85.82
BRT Apartments Corp.	18.49	18.40 to 18.79
Buckle, Inc. (The)	38.65	37.74 to 38.67
Buenaventura Mining Company Inc.	17.16	16.95 to 17.21
Burlington Stores, Inc.	187.48	183.78 to 188.46
Byline Bancorp, Inc.	23.43	22.91 to 23.44
CABCO Series 2004-101 Trust	19.64	19.38 to 19.78
Cable One, Inc.	395.42	390.58 to 401.77
Cabot Corporation	101.07	100.47 to 101.71
CACI International, Inc.	422.69	418.85 to 423.72
Cadence Bancorporation	29.20	28.82 to 29.30
CAE Inc	20.72	20.38 to 20.80
Caleres, Inc.	39.05	37.51 to 39.05
California Water Service Group Holding	51.34	50.71 to 51.48
Calix, Inc	30.50	29.88 to 30.60
Camden Property Trust	104.17	103.66 to 106.06
Cameco Corporation	50.56	49.96 to 51.65
Campbell Soup Company	45.01	44.95 to 45.38
Canada Goose Holdings Inc.	11.38	11.26 to 11.48
Canadian Imperial Bank of Commerce	48.59	47.65 to 48.63
Cango Inc.	1.56	1.53 to 1.60
Cannae Holdings, Inc.	19.74	19.73 to 20.71
Canopy Growth Corporation	9.03	8.80 to 9.57
Carlisle Companies Incorporated	408.49	401.74 to 408.92
Carpenter Technology Corporation	103.55	101.83 to 106.71
Carriage Services, Inc.	25.55	25.44 to 25.89
Cars.com Inc.	17.07	16.96 to 17.22
Carvana Co.	114.42	112.62 to 116.40
Catalent, Inc.	56.20	56.16 to 56.54
Cato Corporation (The)	5.11	5.00 to 5.15
CBIZ, Inc.	75.53	75.22 to 76.33
CBRE Clarion Global Real Estate Income Fund	5.03	5.02 to 5.07
Cedar Fair, L.P.	40.84	40.00 to 41.85
Celanese Corporation	163.27	161.19 to 163.76
Celestica, Inc.	49.33	47.46 to 49.60
Cementos Pacasmayo S.A.A.	5.52	5.40 to 5.67
Centene Corporation	75.85	75.77 to 76.43
CenterPoint Energy, Inc.	29.46	29.43 to 29.70
Centrais Electricas Brasileiras S.A.- Eletrobras	7.83	7.71 to 7.89
Centrais Electricas Brasileiras S.A.- Eletrobras	8.25	8.25 to 8.63
Central Puerto S.A.	11.00	10.81 to 11.23
Century Communities, Inc.	82.84	82.51 to 84.84
Charles River Laboratories International, Inc.	235.29	233.00 to 236.88
Cheetah Mobile Inc.	4.02	3.96 to 4.15
Chemours Company (The)	27.50	26.88 to 27.84
Cherry Hill Mortgage Investment Corporation	3.52	3.45 to 3.54
Chesapeake Utilities Corporation	110.53	109.96 to 111.67
Chevron Corporation	162.54	161.54 to 163.08
Chimera Investment Corporation	4.24	4.21 to 4.28
China Fund, Inc. (The)	10.96	10.92 to 10.98
China Green Agriculture, Inc.	2.98	2.84 to 3.11
Chipotle Mexican Grill, Inc.	3183.25	3181.03 to 3216.00
Chubb Limited	251.63	251.33 to 253.61
Chunghwa Telecom Co., Ltd.	38.81	38.58 to 38.88
Church & Dwight Company, Inc.	106.78	106.33 to 107.72
Ciena Corporation	49.21	48.52 to 49.25
Citigroup Inc.	13.77	13.71 to 13.77
Citigroup Inc.	62.75	61.51 to 62.95
Citizens Financial Group, Inc.	35.95	35.31 to 36.04
Citizens, Inc.	2.37	2.20 to 2.40
City Office REIT, Inc.	4.79	4.73 to 4.82
Civitas Solutions, Inc.	76.97	74.99 to 77.52
Clean Harbors, Inc.	210.15	208.84 to 214.47
Clear Channel Outdoor Holdings, Inc.	1.54	1.52 to 1.58
ClearBridge Energy Midstream Opportunity Fund Inc.	42.09	41.54 to 42.10
ClearBridge MLP and Midstream Fund Inc.	47.14	46.57 to 47.14
ClearBridge MLP and Midstream Total Return Fund In	42.38	41.74 to 42.58
Clearwater Paper Corporation	48.69	47.10 to 48.90
Clearway Energy, Inc.	24.90	24.46 to 25.23
CMS Energy Corporation	62.74	61.84 to 62.84
CMS Energy Corporation	23.44	23.39 to 23.75
CMS Energy Corporation	24.14	24.09 to 24.41
CMS Energy Corporation	24.43	24.32 to 24.66
CNA Financial Corporation	44.78	44.32 to 45.02
CNO Financial Group, Inc.	27.64	27.39 to 27.70
CNX Resources Corporation	85.71	83.37 to 86.85
Coca Cola Femsa S.A.B. de C.V.	99.54	98.66 to 99.95
Coca-Cola Company (The)	62.85	62.48 to 62.97
Coca-Cola European Partners plc	73.52	72.84 to 73.64
Coeur Mining, Inc.	5.10	4.96 to 5.18
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.69	11.66 to 11.74
Cohen & Steers Inc	71.56	70.17 to 71.68
Cohen & Steers Infrastructure Fund, Inc	23.33	23.26 to 23.39
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.59	19.54 to 19.95
Cohen & Steers Quality Income Realty Fund Inc	11.19	11.16 to 11.25
Cohen & Steers REIT and Preferred and Income Fund,	20.05	19.98 to 20.25
Cohen & Steers Select Preferred and Income Fund, Inc.	19.29	19.24 to 19.46
Cohen & Steers Total Return Realty Fund, Inc.	11.41	11.35 to 11.44
Colgate-Palmolive Company	93.47	93.44 to 94.40
Colonial High Income Municipal Trust	3.64	3.60 to 3.64
Colonial Intermediate High Income Fund	1.70	1.69 to 1.71
Colonial Investment Grade Municipal Trust	7.54	7.52 to 7.55
Colonial Municipal Income Trust	3.31	3.31 to 3.33
Columbia Seligman Premium Technology Growth Fund, Inc	31.51	31.37 to 31.60
Comerica Incorporated	53.88	52.28 to 53.89
Comfort Systems USA, Inc.	346.21	336.66 to 346.57
Commercial Metals Company	56.22	55.76 to 56.42
Community Bank System, Inc.	46.92	46.18 to 46.98
Community Health Systems, Inc.	3.39	3.30 to 3.39
Comp En De Mn Cemig ADS	2.58	2.56 to 2.61
Comp En De Mn Cemig ADS	3.07	3.07 to 3.07
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Companhia Paranaense de Energia (COPEL)	7.56	7.44 to 7.59
Compania Cervecerias Unidas, S.A.	12.71	12.64 to 12.82
Compass Minerals International, Inc.	13.46	12.04 to 13.58
Comstock Resources, Inc.	10.13	10.08 to 10.30
ConAgra Brands, Inc.	30.83	30.68 to 30.94
Conduent Incorporated	3.82	3.71 to 3.86
Consolidated Edison Inc	97.57	96.64 to 98.12
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.33	8.21 to 8.41
Contura Energy, Inc.	28.07	27.87 to 28.46
Copa Holdings, S.A.	101.72	100.42 to 101.73
CoreCivic, Inc.	15.36	15.00 to 15.39
Corning Incorporated	33.93	33.30 to 33.95
Corporacion America Airports SA	17.84	17.55 to 17.96
Costamare Inc.	13.10	12.54 to 13.11
Cousins Properties Incorporated	23.65	23.38 to 23.78
CPB Inc.	21.13	20.59 to 21.14
Crane Co.	144.68	143.76 to 146.68
Credicorp Ltd.	176.16	168.56 to 176.17
CRH PLC	79.78	79.41 to 80.25
Crown Castle International Corporation	97.31	95.19 to 97.46
Crown Holdings, Inc.	84.03	83.06 to 84.14
CTS Corporation	50.87	49.74 to 50.90
Curtiss-Wright Corporation	274.24	273.52 to 278.35
Cushing MLP & Infrastructure Total Return Fund	42.55	42.05 to 42.75
Cushman & Wakefield plc	10.18	10.00 to 10.23
CVR Partners, LP	81.78	80.29 to 82.47
D.R. Horton, Inc.	147.74	147.71 to 151.01
Dana Incorporated	13.61	13.17 to 13.66
Danaher Corporation	249.55	248.15 to 249.82
Danaos Corporation	81.11	79.96 to 81.14
Darling Ingredients Inc.	44.29	43.96 to 44.74
DaVita Inc.	135.85	135.64 to 137.97
Deckers Outdoor Corporation	853.48	851.81 to 861.70
Deere & Company	405.42	401.46 to 406.96
Delek Logistics Partners, L.P.	39.09	38.59 to 39.20
Dell Technologies Inc.	131.61	126.00 to 131.88
Delta Air Lines, Inc.	52.28	51.96 to 52.75
Deluxe Corporation	22.16	21.87 to 22.28
Despegar.com, Corp.	12.83	12.55 to 12.94
Deutsche Bank AG	17.26	17.12 to 17.28
DHI Group, Inc.	2.75	2.71 to 2.80
DHT Holdings, Inc.	12.06	11.55 to 12.08
Diageo plc	140.91	139.95 to 140.96
Diamond Offshore Drilling, Inc.	14.66	14.23 to 14.90
Diana Shipping inc.	3.12	3.04 to 3.13
Diebold Nixdorf Incorporated	40.64	40.03 to 41.09
Digital Realty Trust, Inc.	140.25	140.17 to 142.00
Dillard's, Inc.	423.47	414.72 to 430.01
Dillard's, Inc.	25.89	25.84 to 25.89
Dolby Laboratories	82.63	82.31 to 82.84
Dominion Energy, Inc.	52.15	51.53 to 52.23
Domino's Pizza Inc	516.67	515.48 to 522.12
Donaldson Company, Inc.	74.27	74.06 to 75.05
Donnelley Financial Solutions, Inc.	62.71	61.44 to 63.52
Dorian LPG Ltd.	43.77	42.15 to 43.93
DoubleLine Income Solutions Fund	12.60	12.55 to 12.66
DoubleLine Opportunistic Credit Fund	15.20	15.20 to 15.25
Douglas Dynamics, Inc.	24.22	23.63 to 24.32
Douglas Emmett, Inc.	13.93	13.46 to 14.07
Dover Corporation	183.75	181.11 to 184.23
Dreyfus Alcentra	8.57	8.56 to 8.65
Dreyfus High Yield Strategies Fund	2.36	2.35 to 2.37
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.26	10.24 to 10.26
Dreyfus Strategic Municipal Bond Fund, Inc.	5.78	5.74 to 5.78
Dreyfus Strategic Municipals, Inc.	6.07	6.05 to 6.07
DTE Energy Company	114.73	112.35 to 114.76
Ducommun Incorporated	56.54	55.43 to 60.00
Duff & Phelps Global Utility Income Fund Inc.	9.82	9.67 to 9.82
Duff & Phelps Utilities Income, Inc.	8.85	8.77 to 8.87
Duff & Phelps Utilities Tax-Free Income, Inc.	10.93	10.88 to 10.93
Duke Energy Corporation	102.38	101.67 to 102.64
Duke Energy Corporation	24.19	24.05 to 24.26
Dycom Industries, Inc.	148.21	146.99 to 148.35
Dynagas LNG Partners LP	4.00	3.93 to 4.00
Dynex Capital, Inc.	12.18	12.08 to 12.25
Eagle Materials Inc	267.36	264.35 to 269.00
Eagle Point Credit Company Inc.	10.29	10.23 to 10.32
Easterly Government Properties, Inc.	11.72	11.63 to 11.80
Eastman Chemical Company	100.76	99.77 to 101.26
Eastman Kodak Company	4.66	4.53 to 4.70
Eaton Corporation, PLC	330.40	326.82 to 333.13
Eaton Vance Corporation	13.02	12.98 to 13.05
Eaton Vance Corporation	8.09	8.07 to 8.11
Eaton Vance Enhance Equity Income Fund	18.20	18.13 to 18.66
Eaton Vance Enhanced Equity Income Fund II	20.33	20.27 to 20.67
Eaton Vance Floating Rate Income Trust	13.56	13.46 to 13.62
Eaton Vance Municipal Income 2028 Term Trust	18.32	18.28 to 18.37
Eaton Vance Municipal Income Trust	16.63	16.54 to 16.64
Eaton Vance Municipal Income Trust	10.18	10.11 to 10.22
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.42	8.40 to 8.45
Eaton Vance Senior Floating-Rate Fund	13.34	13.19 to 13.40
Eaton Vance Senior Income Trust	6.44	6.38 to 6.48
Eaton Vance Short Diversified Income Fund	10.80	10.70 to 10.93
Eaton Vance Tax Advantaged Dividend Income Fund	23.46	23.36 to 23.52
Eaton Vance Tax-Advantage Global Dividend Opp	24.86	24.67 to 24.90
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.01	17.91 to 18.07
Eaton Vance Tax-Managed Buy-Write Income Fund	13.55	13.51 to 13.55
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.49	13.43 to 13.53
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.21	8.20 to 8.25
Ecolab Inc.	233.23	232.18 to 234.68
Edison International	73.85	73.35 to 73.97
El Paso Electric Company	18.21	17.85 to 18.28
Elanco Animal Health Incorporated	16.89	15.24 to 17.23
Elastic N.V.	105.65	105.00 to 106.37
Eldorado Gold Corporation	15.09	14.74 to 15.20
Eli Lilly and Company	775.00	772.20 to 781.35
Ellington Financial Inc.	11.75	11.51 to 11.79
Ellington Residential Mortgage REIT	7.05	7.01 to 7.11
Embotelladora Andina S.A.	13.89	13.89 to 14.17
Embotelladora Andina S.A.	18.74	18.41 to 18.86
Embraer S.A.	26.37	26.16 to 26.77
EMCOR Group, Inc.	379.43	372.43 to 380.00
Emergent Biosolutions, Inc.	4.41	4.22 to 4.93
Emerson Electric Company	112.65	103.90 to 113.00
Empire State Realty Trust, Inc.	9.42	9.25 to 9.47
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	20.00	18.51 to 21.02
Enbridge Inc	37.23	36.60 to 37.54
Encompass Health Corporation	85.29	84.87 to 85.86
Endava plc	33.17	32.82 to 33.69
Endeavour Silver Corporation	2.74	2.72 to 2.87
Energizer Holdings, Inc.	29.29	28.91 to 29.41
Energizer Holdings, Inc.	38.83	37.22 to 39.26
Energy Transfer L.P.	16.25	16.04 to 16.28
Enersys	95.73	94.56 to 95.79
Ennis, Inc.	20.59	20.26 to 20.59
Enova International, Inc.	61.47	61.15 to 62.48
Entergy Arkansas, LLC	21.57	21.45 to 21.78
Entergy Corporation	110.83	109.71 to 110.91
Entergy Louisiana, Inc.	21.60	21.48 to 21.83
Entergy Mississippi, LLC	22.11	21.87 to 22.30
Entergy New Orleans, LLC	21.58	21.58 to 21.67
Entergy New Orleans, LLC	22.90	22.89 to 23.20
Entravision Communications Corporation	2.18	2.07 to 2.26
Envestnet, Inc	63.76	61.74 to 64.47
Enviva Partners, LP	0.53	0.52 to 0.55
Enzo Biochem, Inc.	1.12	1.07 to 1.12
EPAM Systems, Inc.	249.20	246.36 to 250.72
EPR Properties	41.41	40.95 to 41.53
EQT Corporation	39.91	39.78 to 40.41
Equifax, Inc.	234.30	233.82 to 237.10
Equinor ASA	28.13	27.70 to 28.19
Equitrans Midstream Corporation	13.33	13.31 to 13.56
Equity Commonwealth	18.97	18.90 to 19.03
Equity Lifestyle Properties, Inc.	62.73	62.52 to 63.29
Equity Residential	66.10	66.08 to 66.99
ESCO Technologies Inc.	109.44	108.11 to 109.66
Essent Group Ltd.	56.01	55.91 to 56.49
Essential Properties Realty Trust, Inc.	27.01	26.71 to 27.21
Essex Property Trust, Inc.	254.50	253.74 to 257.33
Euronav NV	18.60	17.79 to 18.66
European Equity Fund, Inc. (The)	9.10	9.07 to 9.13
Eventbrite, Inc.	5.45	5.38 to 5.54
Evercore Inc.	193.56	190.62 to 193.67
Evergy, Inc.	54.57	54.13 to 54.70
Eversource Energy	61.04	60.51 to 61.33
Exelon Corporation	37.82	37.57 to 38.01
Extra Space Storage Inc	140.95	140.60 to 142.52
F.N.B. Corporation	13.97	13.72 to 14.00
Fabrinet	211.55	202.41 to 212.34
FactSet Research Systems Inc.	433.90	431.06 to 436.98
Fair Isaac Corporation	1251.44	1238.69 to 1262.97
Farmland Partners Inc.	10.95	10.95 to 11.15
FB Financial Corporation	38.62	37.94 to 38.63
Federal Realty Investment Trust	102.11	101.72 to 103.29
Federal Signal Corporation	85.38	84.73 to 85.87
Federated Premier Municipal Income Fund	11.27	11.25 to 11.29
FGL Holdings	40.50	39.73 to 40.66
Fidelity National Financial, Inc.	52.13	51.55 to 52.45
Fidelity National Information Services, Inc.	74.05	72.67 to 75.10
First BanCorp.	18.06	17.80 to 18.11
First Commonwealth Financial Corporation	13.85	13.60 to 13.85
First Horizon National Corporation	15.84	15.54 to 15.85
First Majestic Silver Corp.	7.11	6.94 to 7.24
First Trust	18.76	18.66 to 18.80
First Trust	11.95	11.94 to 11.95
First Trust Energy Infrastructure Fund	18.10	18.03 to 18.17
First Trust High Income Long Short Fund	11.82	11.78 to 11.88
First Trust Intermediate Duration Preferred & Income Fund	17.58	17.55 to 17.70
First Trust MLP and Energy Income Fund	9.83	9.71 to 9.90
First Trust New Opportunities MLP & Energy Fund	7.76	7.67 to 7.76
First Trust Senior Floating Rate Income Fund II	10.41	10.41 to 10.48
First Trust Specialty Finance and Financial Opportunities Fund	3.82	3.79 to 3.82
FirstEnergy Corp.	39.47	39.20 to 39.61
Five Point Holdings, LLC	3.11	3.08 to 3.14
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	18.67	18.62 to 18.79
Flaherty & Crumrine Preferred Income Fund Incorporated	10.32	10.29 to 10.38
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.28	8.28 to 8.33
Flaherty & Crumrine Preferred Securities Income Fund Inc	14.44	14.43 to 14.56
Flaherty & Crumrine Total Return Fund Inc	15.25	15.22 to 15.36
Floor & Decor Holdings, Inc.	115.35	113.83 to 116.03
Flowers Foods, Inc.	25.12	25.07 to 25.22
Flowserve Corporation	48.90	48.25 to 48.96
FMC Corporation	64.84	64.73 to 67.25
Foot Locker, Inc.	23.84	23.15 to 24.03
Forestar Group Inc	33.80	33.32 to 34.07
Fortis Inc.	40.41	40.07 to 40.64
Fortress Transportation and Infrastructure Investors LLC	78.50	77.00 to 79.35
Fortuna Silver Mines Inc.	4.81	4.76 to 5.13
Four Corners Property Trust, Inc.	24.06	23.83 to 24.11
Franco-Nevada Corporation	126.34	125.00 to 127.71
Franklin Covey Company	38.97	38.77 to 39.41
Franklin Universal Trust	6.76	6.72 to 6.77
Frank's International N.V.	153.29	152.03 to 153.61
Freeport-McMoran, Inc.	49.96	49.43 to 50.71
Fresenius Medical Care Corporation	20.68	20.59 to 20.91
Frontline Ltd.	25.30	24.76 to 25.39
FS KKR Capital Corp.	19.40	19.38 to 19.50
FTI Consulting, Inc.	219.24	218.75 to 221.00
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.65	3.62 to 3.69
Gabelli Dividend	22.35	22.14 to 22.40
Gabelli Equity Trust, Inc. (The)	5.42	5.37 to 5.42
Gabelli Global Small and Mid Cap Value Trust (The)	11.80	11.67 to 11.90
Gabelli Multi-Media Trust Inc. (The)	5.51	5.50 to 5.58
Gabelli Utility Trust (The)	6.00	5.87 to 6.08
GAMCO Natural Resources, Gold & Income Tust	5.34	5.33 to 5.35
Gamestop Corporation	15.92	15.33 to 17.24
Gap, Inc. (The)	22.41	21.98 to 22.45
GATX Corporation	131.48	129.94 to 131.65
Genco Shipping & Trading Limited	22.65	22.21 to 22.67
Generac Holdlings Inc.	137.16	134.09 to 138.18
General American Investors, Inc.	47.25	47.02 to 47.36
General Dynamics Corporation	292.74	291.83 to 294.07
General Electric Company	168.86	168.10 to 170.19
General Motors Company	45.05	44.58 to 45.40
Genesco Inc.	26.30	25.18 to 26.30
Genesis Energy, L.P.	13.25	13.11 to 13.40
Genpact Limited	32.38	32.11 to 32.51
Genworth Financial Inc	6.62	6.61 to 6.66
Georgia Power Company	22.82	22.67 to 23.16
Getty Realty Corporation	27.95	27.75 to 27.98
Glatfelter	1.70	1.65 to 1.72
Glaukos Corporation	106.91	105.22 to 108.00
GlaxoSmithKline PLC	44.14	44.06 to 44.29
Global Medical REIT Inc.	8.77	8.31 to 8.79
Global Net Lease, Inc.	7.23	7.07 to 7.27
Global Partners LP	45.22	43.54 to 46.15
Global Ship Lease, Inc.	23.64	23.30 to 23.70
Globant S.A.	191.05	190.55 to 193.51
Globus Medical, Inc.	61.73	58.20 to 65.74
GMS Inc.	93.01	92.70 to 94.89
GoDaddy Inc.	131.47	130.31 to 132.00
Goldman Sachs BDC, Inc.	15.61	15.31 to 15.67
Goldman Sachs Group, Inc. (The)	446.95	442.05 to 448.02
GrafTech International Ltd.	1.73	1.72 to 1.80
Graham Corporation	29.26	29.16 to 29.99
Graham Holdings Company	763.10	750.00 to 764.85
Granite Construction Incorporated	61.34	58.81 to 61.56
Graphic Packaging Holding Company	27.68	27.22 to 27.78
Gray Television, Inc.	6.74	6.30 to 6.79
Gray Television, Inc.	7.60	7.60 to 8.25
Great Ajax Corp.	25.07	25.02 to 25.08
Green Dot Corporation	9.24	9.17 to 9.35
Greenbrier Companies, Inc. (The)	52.82	51.31 to 53.08
GreenTree Hospitality Group Ltd.	3.30	3.30 to 3.35
Greif Bros. Corporation	63.62	63.07 to 63.98
Greif Bros. Corporation	64.65	63.58 to 64.71
Griffon Corporation	72.69	71.19 to 77.99
Group 1 Automotive, Inc.	299.55	293.45 to 299.56
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	185.36	184.00 to 187.37
Grupo Aeroportuario del Sureste, S.A. de C.V.	343.50	334.35 to 344.84
Grupo Supervielle S.A.	7.29	7.17 to 7.58
Grupo Televisa S.A.	3.25	3.17 to 3.28
Guess?, Inc.	26.57	26.23 to 26.70
Guggenheim Strategic Opportunities Fund	14.66	14.66 to 14.72
Guggenheim Taxable Municipal Managed Duration Trst	16.02	15.93 to 16.14
Guidewire Software, Inc.	116.09	115.72 to 117.12
H&R Block, Inc.	48.53	48.33 to 49.56
H. B. Fuller Company	79.35	78.45 to 79.38
Haemonetics Corporation	93.25	93.00 to 95.31
Hamilton Beach Brands Holding Company	23.95	23.29 to 24.29
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	30.45	26.87 to 30.77
Hartford Financial Services Group, Inc. (The)	99.68	99.40 to 100.25
Haverty Furniture Companies, Inc.	29.53	29.48 to 29.53
HCI Group, Inc.	115.26	111.38 to 116.16
HCP, Inc.	32.81	32.77 to 32.86
Healthcare Realty Trust Incorporated	15.31	15.13 to 15.43
Heico Corporation	209.48	208.04 to 210.20
Heico Corporation	167.45	166.23 to 167.94
Helix Energy Solutions Group, Inc.	11.56	11.23 to 11.61
Herbalife Nutrition Ltd.	10.31	9.82 to 10.35
Hercules Capital, Inc.	24.87	24.65 to 24.88
Hercules Capital, Inc.	19.70	19.65 to 19.89
Hershey Company (The)	199.96	197.04 to 201.49
Hess Corporation	157.66	156.56 to 158.34
Hess Midstream Partners LP	35.08	34.35 to 35.12
Hexcel Corporation	72.65	71.72 to 73.28
High Income Securities Fund	6.56	6.52 to 6.56
Highland Floating Rate Opportunities Fund	6.56	6.49 to 6.62
Highland Global Allocation Fund	7.24	7.19 to 7.42
Highwoods Properties, Inc.	26.41	26.28 to 26.69
Hilltop Holdings Inc.	31.18	31.00 to 31.31
HNI Corporation	45.35	44.20 to 45.37
Home Depot, Inc. (The)	338.83	337.63 to 340.44
Honeywell International Inc.	198.05	195.92 to 198.36
Horace Mann Educators Corporation	39.17	38.72 to 39.25
Hormel Foods Corporation	35.12	35.02 to 35.35
Houlihan Lokey, Inc.	132.89	131.89 to 133.90
Hovnanian Enterprises Inc	157.70	155.13 to 159.00
HP Inc.	29.44	28.38 to 29.58
HSBC Holdings plc	45.40	45.16 to 45.46
Hudbay Minerals Inc.	8.44	8.25 to 8.52
Humana Inc.	324.14	322.24 to 327.32
Huntsman Corporation	25.14	24.87 to 25.35
HUYA Inc.	4.58	4.52 to 4.63
Hyster-Yale Materials Handling, Inc.	72.92	64.10 to 74.89
Iamgold Corporation	3.78	3.73 to 3.82
ICICI Bank Limited	26.94	26.88 to 27.08
IDACORP, Inc.	96.82	96.47 to 97.43
IDT Corporation	37.80	37.72 to 38.82
Independence Realty Trust, Inc.	16.58	16.39 to 16.64
ING Group, N.V.	17.32	17.19 to 17.32
Ingevity Corporation	54.00	52.60 to 54.22
Ingredion Incorporated	118.45	112.75 to 118.50
Innovative Industrial Properties, Inc.	107.70	106.55 to 108.51
Insight Select Income Fund	16.15	16.08 to 16.36
Instructure, Inc.	20.11	19.78 to 20.62
Intercontinental Exchange Inc.	133.39	132.25 to 133.82
Intercontinental Hotels Group	99.91	98.97 to 99.96
International Flavors & Fragrances, Inc.	97.23	94.41 to 97.35
International Paper Company	39.28	38.21 to 39.38
International Seaways, Inc.	61.29	58.26 to 61.55
Interpublic Group of Companies, Inc. (The)	30.97	30.66 to 31.02
Intrepid Potash, Inc	21.07	20.88 to 21.23
Invesco Bond Fund	15.43	15.38 to 15.48
Invesco California Value Municipal Income Trust	9.82	9.79 to 9.83
Invesco High Income 2024 Target Term Fund	7.63	7.63 to 7.66
Invesco High Income Trust II	10.72	10.71 to 10.74
INVESCO MORTGAGE CAPITAL INC	9.14	9.06 to 9.20
Invesco Municipal Income Opportunities Trust	6.31	6.22 to 6.32
Invesco Municipal Opportunity Trust	9.63	9.57 to 9.64
Invesco Municipal Trust	9.72	9.59 to 9.72
Invesco Pennsylvania Value Municipal Income Trust	10.23	10.20 to 10.25
Invesco Quality Municipal Income Trust	9.68	9.64 to 9.68
Invesco Senior Income Trust	4.39	4.30 to 4.39
Invesco Trust for Investment Grade New York Municipal	10.70	10.68 to 10.79
Invesco Trust for Investment Grade Municipals	9.86	9.78 to 9.87
Invesco Value Municipal Income Trust	11.81	11.72 to 11.82
Invitation Homes Inc.	34.70	34.69 to 35.04
Iron Mountain Incorporated	78.04	76.41 to 78.26
IRSA Inversiones Y Representaciones S.A.	11.17	10.33 to 11.22
Israel Chemicals Shs	4.83	4.79 to 4.84
Itau Unibanco Banco Holding SA	6.54	6.44 to 6.56
ITT Inc.	136.39	132.94 to 136.46
J P Morgan Chase & Co	195.65	191.00 to 196.65
J. Jill, Inc.	27.83	27.46 to 27.96
James Hardie Industries plc.	37.39	36.20 to 37.60
Janus Henderson Group plc	32.90	32.70 to 32.97
Japan Smaller Capitalization Fund Inc	7.78	7.73 to 7.80
Jefferies Financial Group Inc.	45.84	45.23 to 45.86
JinkoSolar Holding Company Limited	25.41	24.97 to 25.58
John Bean Technologies Corporation	91.78	91.12 to 92.62
John Hancock Financial Opportunities Fund	28.64	28.37 to 28.75
John Hancock Hedged Equity & Income Fund	10.29	10.26 to 10.31
John Hancock Income Securities Trust	11.54	11.37 to 11.60
John Hancock Investors Trust	13.73	13.71 to 13.83
John Hancock Pfd Income Fund II	17.15	16.99 to 17.35
John Hancock Preferred Income Fund	16.71	16.64 to 16.97
John Hancock Preferred Income Fund III	15.48	15.42 to 15.60
John Hancock Premium Dividend Fund	11.67	11.58 to 11.74
John Hancock Tax Advantaged Dividend Income Fund	20.29	20.20 to 20.35
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	148.95	148.70 to 149.73
Johnson Controls International plc	65.24	64.19 to 65.45
Jones Lang LaSalle Incorporated	191.09	186.50 to 191.34
K12 Inc	72.77	72.06 to 73.33
Kaman Corporation	45.99	45.88 to 46.00
KAR Auction Services, Inc	17.68	17.64 to 17.92
Kayne Anderson MLP/Midstream Investment Company	9.86	9.75 to 9.89
KB Financial Group Inc	56.20	55.16 to 56.43
KB Home	69.37	68.33 to 69.48
KBR, Inc.	66.49	65.15 to 67.23
Kellogg Company	62.33	61.48 to 62.46
Kemper Corporation	60.40	60.00 to 60.69
Kennametal Inc.	25.35	24.18 to 25.46
Kennedy-Wilson Holdings Inc.	8.95	8.75 to 9.01
Kenon Holdings Ltd.	22.94	22.84 to 23.02
Keurig Dr Pepper Inc.	33.70	33.63 to 33.94
KeyCorp	15.02	14.71 to 15.03
Keysight Technologies Inc.	150.80	147.34 to 151.25
Kilroy Realty Corporation	33.43	33.26 to 33.66
Kimbell Royalty Partners	16.40	16.39 to 16.70
Kimberly-Clark Corporation	135.93	135.48 to 136.69
Kimco Realty Corporation	18.92	18.80 to 18.97
Kinder Morgan, Inc.	18.81	18.65 to 18.89
Kingsway Financial Services, Inc.	8.93	8.72 to 9.17
Kinross Gold Corporation	7.10	6.78 to 7.20
Kirby Corporation	115.01	112.93 to 115.90
Kite Realty Group Trust	21.22	21.11 to 21.43
KKR & Co. Inc.	99.67	97.58 to 99.98
KKR Income Opportunities Fund	13.42	13.40 to 13.48
KNOT Offshore Partners LP	5.27	5.15 to 5.34
Knowles Corporation	17.08	16.93 to 17.15
Kohl's Corporation	23.94	23.44 to 23.94
Koninklijke Philips N.V.	26.00	25.92 to 26.14
Korea Electric Power Corporation	7.96	7.92 to 7.98
Korea Fund, Inc. (The)	24.33	24.30 to 24.33
Korn Ferry	64.08	62.48 to 64.15
Kosmos Energy Ltd.	6.01	5.84 to 6.02
Kronos Worldwide Inc	12.35	12.06 to 12.40
KT Corporation	13.07	12.96 to 13.10
L.S. Starrett Company (The)	16.10	16.07 to 16.10
Ladder Capital Corp	11.11	10.92 to 11.14
Lamb Weston Holdings, Inc.	83.16	82.42 to 85.25
Lazard Global Total Return and Income Fund	16.05	16.03 to 16.12
Lazard Ltd.	38.98	38.12 to 39.43
La-Z-Boy Incorporated	34.33	33.48 to 34.33
LCI Industries	111.20	107.67 to 113.92
Lehman ABS Corporation	26.87	26.83 to 26.87
Lehman ABS Corporation	27.16	27.11 to 27.16
Leidos Holdings, Inc.	145.50	143.50 to 145.50
LendingClub Corporation	9.17	8.81 to 9.22
Lennar Corporation	158.47	158.15 to 160.61
Lennar Corporation	146.97	146.80 to 149.13
Lennox International, Inc.	480.66	467.65 to 481.21
LG Display Co., Ltd.	4.00	3.96 to 4.03
Liberty All-Star Growth Fund, Inc.	5.21	5.20 to 5.24
Lincoln National Corporation	29.29	28.75 to 29.30
Lindsay Corporation	118.35	117.68 to 119.47
Lions Gate Entertainment Corporation	10.52	10.44 to 10.97
Lions Gate Entertainment Corporation	9.77	9.70 to 10.26
Lithia Motors, Inc.	260.00	258.37 to 263.73
Live Nation Entertainment, Inc.	95.79	95.26 to 96.84
Lloyds Banking Group Plc	2.67	2.65 to 2.68
LMP Capital and Income Fund Inc.	15.28	15.18 to 15.29
Lockheed Martin Corporation	466.16	463.78 to 468.00
Loews Corporation	77.31	77.23 to 78.14
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.48	7.45 to 7.58
Louisiana-Pacific Corporation	88.14	80.82 to 88.16
Lowe's Companies, Inc.	232.07	229.00 to 233.01
Lsb Industries Inc.	8.57	8.54 to 8.64
LTC Properties, Inc.	33.64	33.36 to 33.68
Luxfer Holdings PLC	11.49	11.18 to 11.55
LyondellBasell Industries NV	102.18	100.49 to 107.02
M&T Bank Corporation	151.26	147.01 to 151.33
M.D.C. Holdings, Inc.	62.98	62.97 to 62.99
M/I Homes, Inc.	122.55	121.00 to 123.07
Macerich Company (The)	15.84	15.06 to 15.85
Macquarie First Trust Global	7.56	7.51 to 7.59
Macro Bank Inc.	64.47	63.61 to 67.17
Macy's Inc	19.06	18.86 to 19.23
Madison Covered Call & Equity Strategy Fund	7.18	7.15 to 7.24
Maiden Holdings, Ltd.	17.78	17.61 to 17.88
Main Street Capital Corporation	50.63	50.54 to 50.86
MainStay MacKay DefinedTerm Municipal Opportunitie	16.28	16.26 to 16.32
Manchester United Ltd.	15.48	15.47 to 15.83
ManpowerGroup	76.92	76.30 to 76.93
Manulife Financial Corp	24.47	24.14 to 24.52
Marcus & Millichap, Inc.	33.34	32.32 to 33.60
Marine Products Corporation	12.09	11.87 to 12.39
Markel Corporation	1615.83	1605.00 to 1621.09
Marsh & McLennan Companies, Inc.	203.59	203.25 to 205.00
Martin Marietta Materials, Inc.	596.64	594.47 to 599.96
Masonite International Corporation	132.62	132.56 to 132.68
MasTec, Inc.	105.27	103.72 to 106.29
Matson, Inc.	111.83	110.60 to 112.49
Maui Land & Pineapple Company, Inc.	20.40	20.21 to 20.40
Maximus, Inc.	84.12	83.18 to 84.46
MBIA, Inc.	6.78	6.63 to 6.85
McCormick & Company, Incorporated	75.56	75.51 to 76.84
McCormick & Company, Incorporated	75.69	75.25 to 76.50
McEwen Mining Inc.	12.18	11.87 to 12.18
McKesson Corporation	543.61	538.62 to 566.01
MDU Resources Group, Inc.	25.41	25.31 to 25.51
Medtronic plc	81.55	81.37 to 82.02
Merck & Company, Inc.	129.55	129.33 to 131.51
Mercury General Corporation	56.86	55.61 to 56.94
Meritage Corporation	180.72	178.53 to 181.96
MetLife, Inc.	71.66	71.13 to 71.97
Metropolitan Bank Holding Corp.	41.92	41.15 to 42.43
Mettler-Toledo International, Inc.	1253.13	1246.69 to 1264.42
Mexico Equity and Income Fund, Inc. (The)	11.04	10.96 to 11.08
Mexico Fund, Inc. (The)	18.34	18.25 to 18.44
MFA Financial, Inc.	10.71	10.58 to 10.75
MFS Charter Income Trust	6.31	6.29 to 6.31
MFS Government Markets Income Trust	3.13	3.13 to 3.15
MFS Intermediate Income Trust	2.65	2.64 to 2.65
MFS Multimarket Income Trust	4.63	4.60 to 4.65
MFS Municipal Income Trust	5.31	5.23 to 5.31
MGIC Investment Corporation	20.88	20.85 to 21.12
Mid-America Apartment Communities, Inc.	132.99	132.90 to 135.92
Miller Industries, Inc.	55.21	54.64 to 55.70
Miller/Howard High Income Equity Fund	11.14	11.12 to 11.18
Minerals Technologies Inc.	79.31	78.62 to 79.62
Mitsubishi UFJ Financial Group Inc	10.11	10.01 to 10.14
Mizuho Financial Group, Inc.	3.90	3.86 to 3.91
Model N, Inc.	29.76	29.72 to 29.80
Modine Manufacturing Company	104.68	102.26 to 105.28
Moelis & Company	52.93	51.61 to 52.99
Mohawk Industries, Inc.	118.22	117.23 to 118.30
Moody's Corporation	395.94	393.73 to 396.71
Moog Inc.	171.64	168.24 to 172.42
Morgan Stanley	95.64	95.10 to 96.05
Morgan Stanley China A Share Fund Inc.	12.52	12.51 to 12.56
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.12	7.10 to 7.17
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.60	4.60 to 4.63
Morgan Stanley India Investment Fund, Inc.	23.59	23.50 to 23.64
Motorola Solutions, Inc.	359.02	358.24 to 361.68
Movado Group Inc.	26.31	25.79 to 26.32
MPLX LP	41.77	41.40 to 41.82
Mueller Industries, Inc.	58.33	57.74 to 58.80
Mueller Water Products Inc	18.92	18.10 to 18.93
MuniVest Fund, Inc.	7.08	7.01 to 7.10
MV Oil Trust	10.05	9.98 to 10.15
NACCO Industries, Inc.	31.90	31.15 to 32.54
National Bank Holdings Corporation	35.00	34.48 to 35.05
National Fuel Gas Company	55.86	55.52 to 56.15
National Grid Transco, PLC	69.84	69.45 to 69.97
National Health Investors, Inc.	65.64	64.57 to 65.86
National Presto Industries, Inc.	85.76	84.23 to 86.06
National Retail Properties	41.72	41.59 to 42.37
National Storage Affiliates Trust	36.15	36.03 to 36.36
Natural Grocers by Vitamin Cottage, Inc.	17.89	17.80 to 18.13
Natural Resource Partners LP	89.93	89.16 to 90.65
Navigant Consulting, Inc.	1.11	1.04 to 1.22
Navigator Holdings Ltd.	16.29	15.70 to 16.32
Navios Maritime Partners LP	46.80	45.25 to 46.98
Nelnet, Inc.	96.74	95.60 to 96.82
New America High Income Fund, Inc. (The)	7.23	7.22 to 7.25
New Germany Fund, Inc. (The)	8.64	8.62 to 8.66
New Mountain Finance Corporation	12.63	12.61 to 12.68
New York Community Bancorp, Inc.	3.58	3.48 to 3.62
New York Times Company (The)	47.74	44.70 to 48.27
NewJersey Resources Corporation	44.19	44.17 to 44.95
Newmont Mining Corporation	41.54	41.05 to 41.83
Newpark Resources, Inc.	7.35	7.23 to 7.41
Nexa Resources S.A.	7.46	7.30 to 7.46
NexPoint Residential Trust, Inc.	35.02	34.47 to 35.26
NextEra Energy Partners, LP	30.13	29.65 to 30.24
NextEra Energy, Inc.	72.85	71.48 to 72.89
NGL ENERGY PARTNERS LP	5.93	5.78 to 5.97
Nike, Inc.	93.59	92.73 to 93.64
NIO Inc.	5.22	5.11 to 5.28
NiSource, Inc	28.72	28.48 to 29.02
NL Industries, Inc.	8.67	8.53 to 8.93
Noah Holdings Ltd.	14.37	13.88 to 14.45
Nokia Corporation	3.73	3.71 to 3.75
Nordic American Tankers Limited	4.05	3.95 to 4.06
Nordstrom, Inc.	19.98	19.45 to 20.00
North European Oil Royality Trust	7.88	7.50 to 8.22
Northrop Grumman Corporation	471.61	471.36 to 475.76
Northwest Natural Holding Company	38.47	37.98 to 38.77
NorthWestern Corporation	51.06	50.94 to 51.26
Novartis AG	99.60	99.26 to 99.78
Novo Nordisk A/S	126.69	126.62 to 128.43
NRG Energy, Inc.	75.82	73.87 to 78.15
Nu Skin Enterprises, Inc.	12.42	11.98 to 12.43
Nustar Energy L.P.	21.96	21.80 to 22.64
NuStar Logistics, L.P.	25.31	25.27 to 25.32
Nutrien Ltd.	55.43	54.63 to 55.62
Nuveen AMT-Free Municipal Credit Income Fund	12.00	11.95 to 12.00
Nuveen AMT-Free Municipal Value Fund	8.71	8.68 to 8.73
Nuveen AMT-Free Municipal Value Fund	13.58	13.57 to 13.62
Nuveen AMT-Free Quality Municipal Income Fund	10.90	10.85 to 10.91
Nuveen Arizona Quality Municipal Income Fund	10.82	10.81 to 10.84
Nuveen California AMT-Free Quality Municipal Income Fund	11.96	11.92 to 11.99
Nuveen California Municipal Value Fund, Inc.	8.87	8.84 to 8.93
Nuveen California Quality Municipal Income Fund	11.09	11.06 to 11.11
Nuveen Core Equity Alpha Fund	14.19	14.05 to 14.22
Nuveen Credit Strategies Income Fund	5.66	5.64 to 5.68
Nuveen Dow 30SM Dynamic Overwrite Fund	14.14	14.06 to 14.14
Nuveen Floating Rate Income Fund	8.76	8.73 to 8.80
Nuveen Global High Income Fund	12.85	12.82 to 12.99
Nuveen Insured California Select Tax-Free Income Portfolio	13.30	13.21 to 13.34
Nuveen Insured New York Select Tax-Free Income Portfolio	11.84	11.79 to 11.90
Nuveen Massachusetts Municipal Income Fund	10.74	10.70 to 10.78
Nuveen Minnesota Quality Municipal Income Fund	10.99	10.96 to 11.01
Nuveen Missouri Quality Municipal Income Fund	10.12	10.12 to 10.12
Nuveen Mortgage Opportunity Term Fund	17.57	17.44 to 17.59
Nuveen Multi-Market Income Fund	6.00	5.98 to 6.00
Nuveen Municipal Credit Income Fund	12.07	12.04 to 12.07
Nuveen Municipal High Income Opportunity Fund	10.76	10.64 to 10.78
Nuveen Municipal Income Fund, Inc.	9.54	9.41 to 9.65
Nuveen New Jersey Quality Municipal Income Fund	12.03	12.00 to 12.08
Nuveen New York AMT-Free Quality Municipal	10.91	10.89 to 10.92
Nuveen New York Municipal Value Fund, Inc.	8.25	8.24 to 8.26
Nuveen New York Quality Municipal Income Fund	10.88	10.84 to 10.88
Nuveen Pennsylvania Quality Municipal Income Fund	11.83	11.81 to 11.89
Nuveen Preferred & Income Opportunities Fund	7.22	7.19 to 7.25
Nuveen Preferred and Income Term Fund	19.17	19.14 to 19.28
Nuveen Quality Municipal Income Fund	11.22	11.21 to 11.26
Nuveen Real Asset Income and Growth Fund	11.57	11.55 to 11.61
Nuveen Real Estate Fund	7.33	7.32 to 7.43
Nuveen S&P 500 Buy-Write Income Fund	13.08	12.92 to 13.13
Nuveen S&P 500 Dynamic Overwrite Fund	15.64	15.58 to 15.70
Nuveen Select Maturities Municipal Fund	8.94	8.92 to 8.98
Nuveen Select Tax Free Income Portfolio	14.56	14.32 to 14.58
Nuveen Taxable Municipal Income Fund	14.88	14.84 to 14.91
Nuveen Virginia Quality Municipal Income Fund	10.81	10.79 to 10.86
nVent Electric plc	79.93	77.73 to 80.03
Ocwen Financial Corporation	27.05	26.91 to 27.21
OFG Bancorp	38.16	37.35 to 38.17
OGE Energy Corp	36.02	35.78 to 36.10
Oil-Dri Corporation Of America	80.49	76.88 to 80.85
Old Republic International Corporation	31.14	31.03 to 31.32
Olin Corporation	55.39	55.12 to 55.95
Omega Healthcare Investors, Inc.	30.83	30.72 to 30.95
Omnicom Group Inc.	95.07	94.29 to 95.37
ONE Gas, Inc.	64.09	63.85 to 65.14
One Liberty Properties, Inc.	23.50	23.33 to 23.57
OneMain Holdings, Inc.	51.65	51.07 to 51.79
Ooma, Inc.	7.45	6.82 to 7.51
Oppenheimer Holdings, Inc.	42.39	41.24 to 42.74
Oracle Corporation	117.39	117.11 to 117.98
Orange	11.27	11.22 to 11.28
Orchid Island Capital, Inc.	8.56	8.44 to 8.61
Orion Engineered Carbons S.A	24.48	23.81 to 24.62
Orion Group Holdings, Inc.	7.84	7.57 to 7.89
Orix Corp Ads	105.95	105.02 to 106.60
Ormat Technologies, Inc.	68.49	67.14 to 68.84
Overseas Shipholding Group, Inc.	6.63	6.30 to 6.64
Owens Corning Inc	174.63	173.65 to 177.00
Oxford Industries, Inc.	106.73	106.58 to 108.33
Pacific Gas & Electric Co.	17.84	17.68 to 17.92
Packaging Corporation of America	178.54	178.12 to 179.66
PagSeguro Digital Ltd.	12.87	12.59 to 12.91
Palo Alto Networks, Inc.	303.01	299.51 to 304.27
Pampa Energia S.A.	49.49	47.92 to 51.15
Panhandle Royalty Company	3.43	3.36 to 3.45
PAR Technology Corporation	44.77	43.77 to 44.88
Paramount Group, Inc.	4.79	4.75 to 4.82
Parker-Hannifin Corporation	554.91	548.20 to 557.50
Pearson, Plc	12.67	12.63 to 12.71
Pembina Pipeline Corp.	36.47	35.79 to 36.55
PennyMac Financial Services, Inc.	91.76	90.93 to 92.14
PennyMac Mortgage Investment Trust	14.60	14.50 to 14.61
Penske Automotive Group, Inc.	152.87	151.97 to 153.53
Pentair plc.	83.36	82.26 to 83.54
Performance Food Group Company	69.18	67.57 to 73.26
Permian Basin Royalty Trust	12.35	12.03 to 12.41
Petroleo Brasileiro S.A.- Petrobras	17.12	16.82 to 17.20
Petroleo Brasileiro S.A.- Petrobras	16.16	15.84 to 16.20
Pfizer, Inc.	28.27	27.52 to 28.34
PGIM Global Short Duration High Yield Fund, Inc.	11.76	11.74 to 11.80
PGIM Short Duration High Yield Fund, Inc.	12.79	12.74 to 12.79
Philip Morris International Inc	98.25	97.18 to 98.51
Phoenix New Media Limited	2.06	1.89 to 2.20
Physicians Realty Trust	19.15	19.07 to 19.23
Piedmont Office Realty Trust, Inc.	6.84	6.80 to 6.90
PIMCO California Municipal Income Fund	9.44	9.36 to 9.46
Pimco California Municipal Income Fund II	5.88	5.88 to 5.92
PIMCO California Municipal Income Fund III	7.28	7.24 to 7.30
PIMCO Commercial Mortgage Securities Trust, Inc.	8.81	8.76 to 8.88
Pimco Corporate & Income Opportunity Fund	14.18	14.09 to 14.30
PIMCO Dynamic Income Fund	19.47	19.34 to 19.47
Pimco Global Stocksplus & Income Fund	7.54	7.52 to 7.57
PIMCO Income Strategy Fund	8.41	8.37 to 8.43
PIMCO Income Strategy Fund II	7.44	7.40 to 7.47
PIMCO Municipal Income Fund	9.21	9.19 to 9.26
Pimco Municipal Income Fund II	8.47	8.44 to 8.47
PIMCO Municipal Income Fund III	7.52	7.52 to 7.60
PIMCO New York Municipal Income Fund	7.79	7.74 to 7.80
Pimco New York Municipal Income Fund II	7.40	7.40 to 7.46
PIMCO New York Municipal Income Fund III	5.92	5.91 to 5.95
Pinnacle West Capital Corporation	76.63	75.77 to 76.97
Pioneer Floating Rate Trust	9.68	9.64 to 9.68
Pioneer High Income Trust	7.52	7.48 to 7.52
Pioneer Municipal High Income Advantage Trust	8.10	8.02 to 8.10
Pioneer Municipal High Income Trust	8.86	8.82 to 8.89
Pitney Bowes Inc.	5.20	5.12 to 5.25
PJT Partners Inc.	99.34	98.41 to 99.75
Planet Fitness, Inc.	61.85	60.71 to 62.22
PLDT Inc.	24.10	23.93 to 24.10
PNC Financial Services Group, Inc. (The)	157.21	155.05 to 157.90
PNM Resources, Inc. (Holding Co.)	37.97	37.75 to 38.37
Portland General Electric Company	44.06	44.06 to 44.37
POSCO	73.35	73.27 to 73.88
Post Holdings, Inc.	105.78	105.66 to 106.59
PPG Industries, Inc.	133.43	132.77 to 133.71
PPL Corporation	28.52	28.23 to 28.55
PPlus Trust	22.81	22.81 to 22.81
Precision Drilling Corporation	72.92	71.93 to 73.21
Primerica, Inc.	218.17	217.83 to 221.00
Principal Real Estate Income Fund	10.04	10.03 to 10.13
ProAssurance Corporation	14.72	14.71 to 15.17
Procter & Gamble Company (The)	165.07	164.93 to 166.37
Progressive Corporation (The)	215.90	215.87 to 217.77
ProPetro Holding Corp.	9.47	9.30 to 9.62
Prosperity Bancshares, Inc.	63.25	62.63 to 63.64
Provident Financial Services, Inc	15.77	15.18 to 15.78
Prudential Financial, Inc.	25.47	25.41 to 25.78
Prudential Financial, Inc.	116.69	115.65 to 116.93
Prudential Public Limited Company	19.54	19.35 to 19.61
Public Service Enterprise Group Incorporated	72.56	71.49 to 72.93
Public Storage	269.02	268.11 to 271.64
PulteGroup, Inc.	115.79	115.08 to 116.71
Pure Storage, Inc.	53.45	52.79 to 53.97
Putnam Managed Municipal Income Trust	6.01	5.99 to 6.06
Putnam Master Intermediate Income Trust	3.19	3.17 to 3.20
Putnam Municipal Opportunities Trust	9.98	9.84 to 10.00
Putnam Premier Income Trust	3.52	3.51 to 3.53
PVH Corp.	113.95	111.96 to 114.03
Q2 Holdings, Inc.	62.34	61.54 to 62.52
Quanex Building Products Corporation	34.62	34.24 to 34.71
Quanta Services, Inc.	264.98	263.88 to 266.99
Quest Diagnostics Incorporated	136.14	136.10 to 137.70
QVC, Inc.	12.93	12.86 to 13.31
Qwest Corporation	9.95	9.93 to 10.18
Radian Group Inc.	31.18	30.98 to 31.58
Ralph Lauren Corporation	165.16	164.21 to 167.20
Range Resources Corporation	36.97	36.96 to 37.37
Raymond James Financial, Inc.	125.40	124.29 to 125.95
RE/MAX Holdings, Inc.	8.00	7.75 to 8.03
Realty Income Corporation	54.79	54.53 to 54.99
Redwood Trust, Inc.	6.27	6.25 to 6.36
Regal Beloit Corporation	264.51	259.88 to 264.52
Regional Management Corp.	29.71	29.22 to 30.20
Regions Financial Corporation	19.74	19.43 to 19.74
Regis Corporation	6.20	5.61 to 6.56
Reinsurance Group of America, Incorporated	207.59	203.64 to 208.39
Reinsurance Group of America, Incorporated	25.16	25.05 to 25.26
RELX PLC	42.94	42.88 to 43.13
RenaissanceRe Holdings Ltd.	226.61	223.52 to 229.38
Resideo Technologies, Inc.	21.06	20.65 to 21.07
ResMed Inc.	212.88	210.39 to 212.92
Restaurant Brands International Inc.	73.38	73.08 to 74.16
REV Group, Inc.	25.03	24.05 to 25.14
REX American Resources Corporation	57.82	57.15 to 58.36
Rexford Industrial Realty, Inc.	44.90	44.22 to 45.10
RH	278.76	270.47 to 278.92
Ringcentral, Inc.	34.38	32.50 to 35.11
Rio Tinto Plc	69.02	68.71 to 69.21
RiverNorth Opportunistic Municipal Income Fund, Inc.	16.02	15.89 to 16.04
RiverNorth Opportunities Fund, Inc.	12.14	12.07 to 12.14
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.49	8.46 to 8.55
RLI Corp.	147.07	146.46 to 147.85
Rogers Communication, Inc.	38.92	38.11 to 39.21
Rogers Corporation	118.28	116.89 to 118.57
Rollins, Inc.	46.64	46.60 to 47.69
Royal Bank Of Canada	101.85	100.32 to 101.98
Royal Caribbean Cruises Ltd.	141.68	140.03 to 141.73
Royce Global Value Trust, Inc.	10.71	10.68 to 10.74
Royce Micro-Cap Trust, Inc.	9.36	9.30 to 9.37
Royce Value Trust, Inc.	14.74	14.64 to 14.77
RPM International Inc.	112.66	111.71 to 112.97
Ryder System, Inc.	125.46	124.51 to 126.17
S&P Global Inc.	429.21	427.47 to 430.40
Safe Bulkers, Inc	5.43	5.37 to 5.45
Safehold Inc.	19.28	19.25 to 19.90
SAP SE	190.31	188.64 to 190.37
Schneider National, Inc.	22.36	22.01 to 22.38
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	133.70	132.77 to 135.49
Scorpio Tankers Inc.	75.43	72.70 to 75.49
Scudder Municiple Income Trust	9.49	9.39 to 9.50
Scudder Strategic Municiple Income Trust	9.60	9.55 to 9.63
Sea Limited	66.75	63.18 to 66.80
Seadrill Limited	51.24	50.70 to 51.95
Sealed Air Corporation	37.00	35.97 to 37.19
Select Medical Holdings Corporation	32.84	31.96 to 32.85
Sempra Energy	75.23	73.30 to 75.35
Sensata Technologies Holding plc	42.55	41.65 to 42.94
Sensient Technologies Corporation	76.13	75.38 to 76.18
Shake Shack, Inc.	102.76	101.59 to 104.48
Sherwin-Williams Company (The)	319.00	317.47 to 319.95
Shinhan Financial Group Co Ltd	34.80	34.36 to 34.80
Ship Finance International Limited	14.03	13.67 to 14.03
SilverBow Resorces, Inc.	34.17	33.72 to 34.56
Simon Property Group, Inc.	147.88	146.73 to 149.04
SITE Centers Corp.	13.87	13.78 to 13.91
Six Flags Entertainment Corporation New	25.06	24.90 to 25.46
SJW Group	56.67	55.50 to 56.82
SK Telecom Co., Ltd.	20.79	20.73 to 20.86
Skechers U.S.A., Inc.	66.98	66.18 to 67.29
Skyline Champion Corporation	78.62	77.80 to 79.09
SL Green Realty Corp	50.93	50.22 to 51.10
SM Energy Company	50.63	50.35 to 51.46
Smartsheet Inc.	38.88	38.56 to 39.22
Smith & Nephew SNATS, Inc.	25.00	24.94 to 25.18
Snap Inc.	16.74	16.33 to 16.98
Snap-On Incorporated	275.91	275.00 to 278.29
Sociedad Quimica y Minera S.A.	47.70	46.68 to 47.96
Solaris Oilfield Infrastructure, Inc.	9.06	8.88 to 9.11
SolarWinds Corporation	11.67	11.57 to 11.69
Sonic Automotive, Inc.	58.04	55.90 to 58.10
Sonoco Products Company	58.73	57.55 to 58.82
Source Capital, Inc.	42.20	41.80 to 42.30
Southern Company (The)	77.63	76.66 to 77.77
Southern Company (The)	23.13	23.07 to 23.49
Southwest Gas Holdings, Inc.	75.79	72.10 to 76.65
Spartan Energy Acquisition Corp	98.55	98.55 to 98.55
Special Opportunities Fund Inc.	12.62	12.45 to 12.69
Spectrum Brands Holdings, Inc.	84.52	84.46 to 86.51
Spire Inc.	61.58	61.30 to 62.06
Spotify Technology S.A.	298.65	296.17 to 303.30
SPX Corporation	133.92	133.86 to 136.44
St. Joe Company (The)	57.55	56.84 to 57.75
Stantec Inc	84.92	84.00 to 85.00
Star Group, L.P.	11.42	11.34 to 11.85
STARWOOD PROPERTY TRUST, INC.	20.08	19.30 to 20.12
State Street Corporation	75.32	75.05 to 75.57
Steelcase Inc.	12.81	12.55 to 12.82
Stellus Capital Investment Corporation	14.13	14.06 to 14.19
Stepan Company	87.20	86.30 to 87.37
STERIS plc	210.09	209.09 to 213.74
Stewart Information Services Corporation	62.43	62.39 to 63.41
Stifel Financial Corporation	83.14	82.30 to 83.30
Stifel Financial Corporation	22.70	22.64 to 22.98
Stone Harbor Emerging Markets Income Fund	5.55	5.51 to 5.68
Stoneridge, Inc.	15.78	15.34 to 16.00
STRATS Trust	8.71	8.67 to 8.77
STRATS Trust	25.15	25.01 to 25.15
Suburban Propane Partners, L.P.	20.17	19.46 to 20.22
Sumitomo Mitsui Financial Group Inc	11.44	11.34 to 11.46
Summit Materials, Inc.	40.40	39.98 to 40.55
Summit Midstream Partners, LP	34.55	33.64 to 35.00
Sun Life Financial Inc.	53.02	52.63 to 53.10
Suncor Energy Inc.	39.04	38.57 to 39.57
Sunoco LP	57.03	55.54 to 57.09
SunTrust Banks, Inc.	2.42	2.33 to 2.50
Swiss Helvetia Fund, Inc. (The)	7.86	7.83 to 7.86
Synchrony Financial	45.61	45.02 to 45.70
Synnex Corporation	120.98	119.55 to 121.12
Synovus Financial Corp.	39.12	38.05 to 39.14
Synthetic Fixed-Income Securities, Inc.	25.50	25.40 to 25.50
Synthetic Fixed-Income Securities, Inc.	22.90	22.90 to 22.90
Taiwan Fund, Inc. (The)	39.25	39.03 to 39.30
Taiwan Semiconductor Manufacturing Company Ltd.	143.60	140.80 to 144.26
TAL Education Group	12.94	12.61 to 13.10
Tanger Factory Outlet Centers, Inc.	27.88	27.61 to 28.00
Taro Pharmaceutical Industries Ltd.	42.28	42.28 to 42.68
Taylor Morrison Home Corporation	58.49	58.18 to 58.83
TE Connectivity Ltd.	144.80	142.48 to 144.91
TechnipFMC plc	26.60	26.52 to 26.78
Teck Resources Ltd	49.59	48.83 to 49.66
Teekay Corporation	8.06	7.69 to 8.07
Teekay Tankers Ltd.	63.54	60.60 to 63.55
TEGNA Inc.	3.14	3.10 to 3.26
TEGNA Inc.	14.68	13.64 to 15.16
Tekla Healthcare Investors	16.85	16.80 to 16.95
Tekla Healthcare Opportunies Fund	20.05	19.99 to 20.05
Tekla Life Sciences Investors	13.70	13.65 to 13.83
Tekla World Healthcare Fund	12.85	12.84 to 12.90
Telecom Argentina Stet - France Telecom S.A.	9.65	9.09 to 9.78
Teledyne Technologies Incorporated	391.72	388.95 to 393.65
Telefonica Brasil S.A.	9.27	9.18 to 9.35
Telefonica SA	4.44	4.43 to 4.51
Telephone and Data Systems, Inc.	29.04	28.86 to 29.16
TELUS Corporation	16.40	16.30 to 16.54
Templeton Dragon Fund, Inc.	8.47	8.38 to 8.51
Templeton Emerging Markets Fund	12.29	12.23 to 12.29
Templeton Emerging Markets Income Fund, Inc.	5.38	5.36 to 5.45
Tempur Sealy International, Inc.	52.08	50.66 to 52.22
Tencent Music Entertainment Group	13.25	12.96 to 13.37
Tenet Healthcare Corporation	122.84	121.17 to 124.60
Tennessee Valley Authority	22.09	22.00 to 22.14
Tennessee Valley Authority	21.58	21.50 to 21.62
Teva Pharmaceutical Industries Limited	15.74	14.54 to 16.13
The AES Corporation	19.37	18.46 to 19.54
The Central and Eastern Europe Fund, Inc.	9.76	9.71 to 9.88
The Charles Schwab Corporation	76.40	75.32 to 76.62
The Cooper Companies, Inc.	91.99	91.88 to 93.08
The Gabelli Healthcare & Wellness Trust	9.58	9.55 to 9.66
The GDL Fund	7.84	7.83 to 7.85
The Hanover Insurance Group, Inc.	135.47	133.96 to 135.94
The Travelers Companies, Inc.	217.34	217.05 to 218.10
Thermo Fisher Scientific Inc	573.64	567.71 to 575.35
Thermon Group Holdings, Inc.	33.66	33.00 to 33.95
Thomson Reuters Corp	166.95	165.40 to 168.64
Thor Industries, Inc.	102.90	99.81 to 103.16
Tidewater Inc.	107.14	106.51 to 109.32
Tilly's, Inc.	5.94	5.83 to 5.97
Timken Company (The)	89.82	89.10 to 90.02
TJX Companies, Inc. (The)	98.50	97.47 to 98.56
Toll Brothers, Inc.	124.05	123.94 to 126.03
Toro Company (The)	87.00	86.66 to 88.73
Tortoise Energy Independence Fund, Inc.	33.92	33.80 to 33.98
Tortoise Energy Infrastructure Corporation	32.61	32.15 to 32.64
Tortoise Midstream Energy Fund, Inc.	39.15	38.95 to 39.24
Tortoise Pipeline & Energy Fund, Inc.	33.53	33.10 to 33.53
Tortoise Power and Energy Infrastructure Fund, Inc	15.33	15.28 to 15.36
Townsquare Media, Inc.	12.62	12.49 to 12.76
TPG RE Finance Trust, Inc.	8.81	8.66 to 8.86
TransAlta Corporation	7.32	7.05 to 7.33
TransCanada Corporation	37.87	37.25 to 37.91
Transdigm Group Incorporated	1315.00	1306.31 to 1328.15
Transportadora De Gas Sa Ord B	19.40	19.34 to 20.16
TransUnion	77.80	76.88 to 78.47
Trex Company, Inc.	90.79	90.54 to 92.45
Tri Continental Corporation	30.25	30.07 to 30.31
TRI Pointe Group, Inc.	39.47	39.00 to 39.56
Trinity Industries, Inc.	30.67	29.96 to 30.83
Trinseo S.A.	3.35	3.10 to 3.45
Triumph Group, Inc.	14.08	13.99 to 14.26
Tronox Limited	19.19	18.82 to 19.26
Tsakos Energy Navigation Ltd	27.61	26.49 to 27.69
Tupperware Brands Corporation	1.24	1.20 to 1.29
Turkcell Iletisim Hizmetleri AS	6.38	6.36 to 6.49
Turning Point Brands, Inc.	33.13	32.53 to 33.29
Tutor Perini Corporation	18.33	18.00 to 18.60
Twilio Inc.	58.62	57.80 to 60.54
Two Harbors Investments Corp	12.88	12.84 to 12.97
Tyler Technologies, Inc.	481.02	477.16 to 485.41
U.S. Bancorp	41.69	41.06 to 41.79
U.S. Physical Therapy, Inc.	103.92	100.80 to 105.45
U.S. Silica Holdings, Inc.	15.57	15.48 to 15.60
UBS AG	28.83	28.83 to 29.10
UDR, Inc.	38.27	38.13 to 38.92
Ultrapar Participacoes S.A.	5.28	5.17 to 5.31
UMH Properties, Inc.	15.90	15.56 to 15.91
Under Armour, Inc.	6.55	6.46 to 6.56
Unifirst Corporation	164.27	161.33 to 165.16
Unilever PLC	52.69	52.56 to 52.94
Union Pacific Corporation	245.90	241.19 to 246.40
United Microelectronics Corporation	8.00	7.90 to 8.01
United Parcel Service, Inc.	147.77	145.92 to 147.93
United Rentals, Inc.	677.84	663.20 to 678.46
United States Cellular Corporation	35.99	35.30 to 36.28
UnitedHealth Group Incorporated	503.21	500.08 to 507.00
UNITIL Corporation	53.72	52.85 to 54.57
Universal Corporation	53.50	52.60 to 53.51
Universal Health Realty Income Trust	37.13	36.39 to 37.13
Universal Health Services, Inc.	169.47	167.36 to 170.52
UNIVERSAL INSURANCE HOLDINGS INC	20.34	20.15 to 20.39
Universal Technical Institute Inc	16.69	16.61 to 17.09
Unum Group	52.58	52.48 to 52.82
Unum Group	24.86	24.78 to 25.03
Urban Edge Properties	17.05	16.99 to 17.17
US Foods Holding Corp.	52.38	51.84 to 54.14
USA Compression Partners, LP	25.18	24.68 to 25.34
USANA Health Sciences, Inc.	45.02	44.11 to 45.39
VALE S.A.	12.55	12.46 to 12.62
Valmont Industries, Inc.	253.28	245.00 to 253.57
Valvoline Inc.	42.19	39.45 to 42.97
Vector Group Ltd.	10.57	10.32 to 10.63
Veeva Systems Inc.	201.77	201.55 to 205.21
Ventas, Inc.	47.44	46.82 to 47.66
VICI Properties Inc.	29.26	29.11 to 29.50
Vipshop Holdings Limited	15.92	15.46 to 15.94
Virtus Global Dividend & Income Fund Inc.	5.41	5.41 to 5.46
Virtus Global Multi-Sector Income Fund	7.52	7.51 to 7.53
Visa Inc.	277.19	274.92 to 278.55
Vishay Intertechnology, Inc.	22.57	21.69 to 22.99
Vista Outdoor Inc.	35.67	35.42 to 35.82
Vistra Energy Corp.	89.20	81.74 to 91.04
Voya Asia Pacific High Dividend Equity Income Fund	6.15	6.13 to 6.18
Voya Emerging Markets High Income Dividend Equity Fund	5.24	5.22 to 5.25
Voya Financial, Inc.	73.53	72.81 to 73.64
Voya Global Advantage and Premium Opportunity Fund	8.82	8.75 to 8.85
Voya Global Equity Dividend and Premium Opportunity Fund	5.15	5.13 to 5.15
Vulcan Materials Company	267.93	266.35 to 268.79
W.P. Carey Inc.	56.79	56.48 to 57.53
Walker & Dunlop, Inc.	96.37	94.36 to 96.69
Walmart Inc.	60.30	60.22 to 60.85
Waste Connections, Inc.	165.40	164.71 to 165.94
Waste Management, Inc.	210.00	209.90 to 211.55
Waters Corporation	323.80	323.34 to 329.55
Watsco, Inc.	468.69	464.19 to 471.03
Watts Water Technologies, Inc.	212.24	208.43 to 213.04
Wayfair Inc.	68.21	65.76 to 68.35
Webster Financial Corporation	45.91	45.14 to 46.04
WEC Energy Group, Inc.	84.91	83.38 to 85.04
Weis Markets, Inc.	63.66	62.76 to 64.08
Wells Fargo & Company	61.23	60.10 to 61.43
Wells Fargo Global Dividend Opportunity Fund	4.72	4.69 to 4.74
Welltower Inc.	98.40	97.22 to 98.66
WESCO International, Inc.	173.68	169.50 to 176.13
Western Alliance Bancorporation	62.98	61.41 to 63.05
Western Asset Bond Fund	10.84	10.83 to 10.85
Western Asset Emerging Markets Debt Fund Inc	9.30	9.25 to 9.35
Western Asset Global Corporate Defined Opportunity Fund Inc.	12.17	12.14 to 12.19
Western Asset Global High Income Fund Inc	7.01	6.95 to 7.04
Western Asset High Income Fund II Inc.	4.42	4.39 to 4.43
Western Asset High Income Opportunity Fund, Inc.	3.79	3.77 to 3.79
Western Asset Intermediate Muni Fund Inc	7.85	7.82 to 7.85
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.93	16.90 to 17.09
Western Asset Investment Grade Income Fund Inc.	12.07	11.99 to 12.22
Western Asset Managed Municipals Fund, Inc.	10.23	10.18 to 10.24
Western Asset Mortgage Defined Opportunity Fund Inc	11.71	11.53 to 11.74
Western Asset Municipal High Income Fund, Inc.	6.82	6.79 to 6.85
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.54	8.51 to 8.58
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.02	8.00 to 8.03
Western Midstream Partners, LP	35.50	35.26 to 35.74
Western Union Company (The)	13.37	13.30 to 13.44
Westinghouse Air Brake Technologies Corporation	165.56	164.20 to 166.39
Westlake Chemical Corporation	154.94	154.83 to 158.02
Westlake Chemical Partners LP	22.00	22.00 to 22.55
Westrock Company	51.81	51.65 to 52.05
Wheaton Precious Metals Corp.	54.36	53.17 to 54.47
White Mountains Insurance Group, Ltd.	1871.40	1856.18 to 1871.40
Whitestone REIT	12.25	12.15 to 12.30
WideOpenWest, Inc.	4.65	4.48 to 4.76
Williams Companies, Inc. (The)	39.32	38.76 to 39.42
Williams-Sonoma, Inc.	304.92	299.48 to 305.00
Wipro Limited	5.45	5.44 to 5.48
WNS (Holdings) Limited	49.74	49.19 to 50.54
Wolverine World Wide, Inc.	12.74	11.65 to 13.20
Woori Bank	32.20	31.80 to 32.27
Workiva Inc.	80.15	79.95 to 81.90
Worthington Industries, Inc.	58.70	57.93 to 58.86
WPP plc	52.20	51.75 to 52.31
Wyndham Hotels & Resorts, Inc.	72.56	72.42 to 73.99
X Financial	3.92	3.92 to 3.99
XAI Octagon Floating Rate & Alternative Income Term Trust	7.13	7.11 to 7.14
Xenia Hotels & Resorts, Inc.	14.65	14.52 to 14.74
Xylem Inc.	141.20	139.75 to 141.30
YPF Sociedad Anonima	24.46	23.87 to 24.77
Zoetis Inc.	164.92	161.00 to 167.50
ZTO Express (Cayman) Inc.	20.42	20.31 to 20.65
Zuora, Inc.	10.56	10.39 to 10.56
Zymeworks Inc.	9.06	8.88 to 9.33

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 MACD UP forming stock list

5098 stocks found forming MACD UP

Back to top | Use Dark Theme