USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5646 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	3.76	3.75 to 3.77
1-800 FLOWERS.COM, Inc.	3.50	3.44 to 3.54
1st Source Corporation	63.67	63.44 to 64.23
21Vianet Group, Inc.	8.94	8.88 to 8.99
360 Finance, Inc.	19.57	19.02 to 19.89
8x8 Inc	2.03	2.00 to 2.08
Abeona Therapeutics Inc.	4.87	4.80 to 4.90
ACADIA Pharmaceuticals Inc.	27.43	26.74 to 27.61
Achieve Life Sciences, Inc.	4.62	4.59 to 4.85
Aclaris Therapeutics, Inc.	2.92	2.90 to 3.03
ACM Research, Inc.	35.10	34.68 to 35.31
ACNB Corporation	49.16	48.50 to 49.19
ADMA Biologics Inc	19.85	19.63 to 20.10
Adobe Inc.	346.29	329.26 to 348.59
ADTRAN, Inc.	8.53	8.37 to 8.55
Advanced Energy Industries, Inc.	219.38	213.81 to 220.86
Advanced Micro Devices, Inc.	217.91	215.75 to 223.64
Adverum Biotechnologies, Inc.	4.26	4.15 to 4.28
AdvisorShares Sabretooth ETF	77.74	77.14 to 80.07
Aehr Test Systems	24.74	24.68 to 25.75
AeroVironment, Inc.	278.28	273.37 to 291.93
Agilysys, Inc.	126.02	124.26 to 128.91
Agios Pharmaceuticals, Inc.	27.73	27.06 to 27.95
AGNC Investment Corp.	10.62	10.45 to 10.67
AGNC Investment Corp.	25.52	25.49 to 25.57
Alarm.com Holdings, Inc.	52.10	51.31 to 52.38
Alico, Inc.	36.99	36.86 to 37.50
Align Technology, Inc.	157.21	155.40 to 159.50
Alkermes plc	29.52	28.97 to 29.59
Allegiant Travel Company	82.64	78.52 to 83.41
Alliance Resource Partners, L.P.	24.25	23.65 to 24.42
Allogene Therapeutics, Inc.	1.43	1.42 to 1.47
Allot Ltd.	9.53	9.39 to 9.60
Alnylam Pharmaceuticals, Inc.	458.12	455.32 to 473.50
Alpha and Omega Semiconductor Limited	21.24	21.20 to 21.86
Alphabet Inc.	322.06	318.70 to 323.83
Alphabet Inc.	321.26	318.02 to 323.16
Alphatec Holdings, Inc.	21.45	21.28 to 21.65
Alta Mesa Resources, Inc.	179.06	178.84 to 185.00
Altimmune, Inc.	5.23	5.19 to 5.45
Amalgamated Bank	30.95	30.46 to 30.97
Amarin Corporation plc	16.54	16.33 to 16.65
A-Mark Precious Metals, Inc.	29.25	28.50 to 29.47
Amazon.com, Inc.	229.55	228.55 to 231.24
Ambac Financial Group, Inc.	9.03	8.86 to 9.26
AMC Networks Inc.	9.00	8.97 to 9.28
Amdocs Limited	77.07	76.31 to 77.33
Amerco	52.46	52.44 to 53.55
American Airlines Group, Inc.	14.82	14.25 to 14.89
American Resources Corporation	3.00	2.99 to 3.26
American Superconductor Corporation	32.45	31.95 to 33.56
American Woodmark Corporation	54.82	54.48 to 55.65
America's Car-Mart, Inc.	26.04	25.21 to 27.64
Ameris Bancorp	76.55	76.04 to 76.94
AmeriServ Financial Inc.	3.17	3.08 to 3.18
Ames National Corporation	22.08	21.86 to 22.24
Amicus Therapeutics, Inc.	9.90	9.79 to 10.05
Amkor Technology, Inc.	43.24	42.90 to 44.26
Amtech Systems, Inc.	8.91	8.63 to 9.03
Analog Devices, Inc.	281.29	279.14 to 283.23
AnaptysBio, Inc.	44.35	43.60 to 44.84
Anavex Life Sciences Corp.	4.40	4.22 to 4.52
ANGI Homeservices Inc.	13.92	12.92 to 14.02
AngioDynamics, Inc.	13.47	13.44 to 13.75
Anixa Biosciences, Inc.	4.79	4.67 to 4.90
Apellis Pharmaceuticals, Inc.	23.62	22.02 to 24.08
Apogee Enterprises, Inc.	37.65	37.29 to 37.89
AppFolio, Inc.	235.41	232.90 to 240.78
Appian Corporation	40.96	39.21 to 41.80
Apple Inc.	278.80	278.05 to 281.35
Applied Materials, Inc.	267.87	267.36 to 273.59
Applied Optoelectronics, Inc.	26.58	25.80 to 27.03
Aptevo Therapeutics Inc.	1.35	1.34 to 1.46
AquaBounty Technologies, Inc.	0.99	0.97 to 1.01
Aquestive Therapeutics, Inc.	6.39	6.33 to 6.54
Arbutus Biopharma Corporation	4.42	4.31 to 4.45
ArcBest Corporation	71.19	69.47 to 71.84
Arch Capital Group Ltd.	21.06	20.95 to 21.15
Arcturus Therapeutics Ltd.	7.13	6.84 to 7.19
Ardelyx, Inc.	5.98	5.77 to 6.20
Ares Capital Corporation	21.00	20.87 to 21.09
Ark Restaurants Corp.	7.09	6.99 to 7.09
Array BioPharma Inc.	7.92	7.82 to 8.18
Arrow Financial Corporation	30.57	30.14 to 31.00
Arrowhead Pharmaceuticals, Inc.	61.44	60.29 to 64.28
Artesian Resources Corporation	31.56	30.89 to 31.70
Art's-Way Manufacturing Co., Inc.	2.41	2.34 to 2.43
Arvinas, Inc.	12.79	12.57 to 12.91
Asia Pacific Wire & Cable Corporation Limited	1.88	1.88 to 1.89
ASML Holding N.V.	1099.42	1098.26 to 1129.38
Assertio Therapeutics, Inc.	0.77	0.76 to 0.79
Astec Industries, Inc.	45.22	45.14 to 46.82
Astrotech Corporation	3.40	3.35 to 3.42
Asure Software Inc	8.19	8.17 to 8.35
ATA Inc.	4.32	4.22 to 4.45
Atara Biotherapeutics, Inc.	14.33	14.08 to 14.75
Atlanticus Holdings Corporation	59.64	59.10 to 60.19
Atlassian Corporation Plc	159.33	155.79 to 164.49
ATN International, Inc.	21.41	21.05 to 21.55
Atomera Incorporated	2.49	2.41 to 2.73
Atossa Genetics Inc.	0.79	0.77 to 0.81
AtriCure, Inc.	39.86	39.03 to 41.12
Auburn National Bancorporation, Inc.	24.85	24.00 to 25.42
Audentes Therapeutics, Inc.	1.14	1.12 to 1.19
AudioEye, Inc.	13.11	12.92 to 13.39
Aurora Mobile Limited	6.74	6.57 to 6.82
Autodesk, Inc.	306.74	304.30 to 307.83
Autolus Therapeutics plc	1.55	1.52 to 1.63
Automatic Data Processing, Inc.	261.63	259.34 to 262.76
Avis Budget Group, Inc.	134.85	132.88 to 139.02
Avnet, Inc.	49.67	49.02 to 49.72
Aware, Inc.	2.20	2.16 to 2.31
Axcelis Technologies, Inc.	90.82	89.43 to 91.89
AxoGen, Inc.	33.32	32.91 to 33.92
Axsome Therapeutics, Inc.	149.22	147.60 to 151.63
AXT Inc	11.59	11.50 to 12.88
Aytu BioScience, Inc.	2.22	2.18 to 2.24
B. Riley Financial, Inc.	17.66	17.20 to 17.78
B. Riley Financial, Inc.	9.72	9.00 to 9.94
B.O.S. Better Online Solutions	4.60	4.59 to 4.89
Baidu, Inc.	125.67	122.63 to 128.00
Ballard Power Systems, Inc.	2.82	2.71 to 2.84
BancFirst Corporation	26.31	26.10 to 26.31
Bandwidth Inc.	14.86	14.44 to 14.97
Bank First National Corporation	129.86	129.61 to 131.22
Bank of Marin Bancorp	26.74	26.65 to 27.10
Bank of the James Financial Group, Inc.	17.80	17.78 to 18.00
Bank OZK	47.26	46.60 to 47.41
Bank7 Corp.	41.99	41.81 to 42.44
BankFinancial Corporation	12.13	12.09 to 12.21
Bankwell Financial Group, Inc.	47.34	47.21 to 47.99
Banner Corporation	64.54	64.18 to 64.90
Baozun Inc.	3.05	2.95 to 3.06
Barrick Gold Corporation	30.89	30.75 to 31.58
BayCom Corp	29.47	29.24 to 30.06
BCB Bancorp, Inc. (NJ)	8.06	8.05 to 8.12
Beasley Broadcast Group, Inc.	4.60	3.96 to 4.70
Bed Bath & Beyond Inc.	6.31	6.24 to 6.79
Bel Fuse Inc.	145.15	142.68 to 146.59
Bel Fuse Inc.	166.00	160.67 to 166.44
Benitec Biopharma Limited	13.58	12.70 to 13.68
Berry Petroleum Corporation	3.43	3.42 to 3.50
BeyondSpring, Inc.	1.99	1.89 to 2.10
BioCryst Pharmaceuticals, Inc.	7.59	7.45 to 7.93
Biogen Inc.	181.30	181.10 to 183.15
BioLineRx Ltd.	3.38	3.25 to 3.38
Biomerica, Inc.	2.34	2.30 to 2.38
BioXcel Therapeutics, Inc.	2.07	2.05 to 2.17
BJ's Restaurants, Inc.	37.21	36.72 to 37.55
Blackbaud, Inc.	63.69	62.73 to 64.79
BlackLine, Inc.	57.99	57.30 to 58.62
BlackRock TCP Capital Corp.	6.10	6.07 to 6.16
Bloomin' Brands, Inc.	6.76	6.55 to 6.81
BOK Financial Corporation	115.98	115.32 to 117.03
Booking Holdings Inc.	5197.04	5019.35 to 5199.52
Bridgeline Digital, Inc.	1.05	1.02 to 1.15
Bridgewater Bancshares, Inc.	17.84	17.72 to 18.03
Bridgford Foods Corporation	7.73	7.52 to 7.73
Broadcom Inc.	390.16	383.09 to 393.53
Broadwind Energy, Inc.	3.10	3.03 to 3.25
BRP Inc.	76.66	74.49 to 77.45
Bruker Corporation	48.03	47.44 to 48.72
Builders FirstSource, Inc.	110.01	109.79 to 112.40
Business First Bancshares, Inc.	26.81	26.72 to 27.03
C.H. Robinson Worldwide, Inc.	157.22	154.43 to 158.65
Cadence Design Systems, Inc.	337.59	336.16 to 341.04
Cadiz, Inc.	5.70	5.69 to 5.88
Caesars Entertainment Corporation	23.24	22.89 to 23.40
Caesarstone Ltd.	1.82	1.76 to 1.90
Calamos Convertible and High Income Fund	11.59	11.57 to 11.67
Calamos Convertible Opportunities and Income Fund	10.84	10.80 to 10.94
Calamos Dynamic Convertible & Income Fund	21.50	21.45 to 21.67
Calamos Global Dynamic Income Fund	7.37	7.33 to 7.40
Calamos Global Total Return Fund	11.43	11.36 to 11.50
Calamos Strategic Total Return Fund	19.35	19.15 to 19.39
Calavo Growers, Inc.	20.67	20.55 to 20.90
Cal-Maine Foods, Inc.	84.73	84.28 to 86.67
Calumet Specialty Products Partners, L.P.	19.34	19.22 to 19.71
Camden National Corporation	42.37	41.38 to 43.29
Camtek Ltd.	117.07	116.30 to 120.19
Canterbury Park Holding Corporation	15.50	15.07 to 15.50
Capital Bancorp, Inc.	28.49	28.10 to 28.64
Capital City Bank Group	41.79	41.59 to 42.50
Capital Southwest Corporation	21.88	21.84 to 22.07
Capitol Federal Financial, Inc.	6.67	6.67 to 6.75
Capricor Therapeutics, Inc.	26.90	25.15 to 28.63
CareDx, Inc.	18.53	18.37 to 19.35
Career Education Corporation	54.93	54.58 to 55.82
CareTrust REIT, Inc.	37.70	37.60 to 37.87
CarGurus, Inc.	35.84	35.18 to 36.57
Carolina Trust BancShares, Inc.	44.18	43.09 to 44.27
Caseys General Stores, Inc.	567.03	557.00 to 569.44
Cass Information Systems, Inc	43.13	42.68 to 43.26
Castor Maritime Inc.	2.20	2.01 to 2.30
Catalyst Pharmaceuticals, Inc.	23.53	23.02 to 23.55
Cathay General Bancorp	49.86	49.65 to 50.16
CDW Corporation	146.25	142.50 to 147.02
Celcuity Inc.	105.63	105.00 to 107.78
Celldex Therapeutics, Inc.	29.45	28.82 to 29.83
Cellectar Biosciences, Inc.	3.77	3.66 to 3.83
Celsius Holdings, Inc.	42.06	41.85 to 42.99
Cemtrex Inc.	3.19	2.82 to 4.14
Central Federal Corporation	23.74	23.70 to 23.80
Central Garden & Pet Company	33.52	33.20 to 33.59
Central Garden & Pet Company	30.44	30.02 to 30.88
Century Aluminum Company	31.08	30.94 to 32.13
Century Casinos, Inc.	1.46	1.35 to 1.52
Ceragon Networks Ltd.	1.99	1.96 to 2.03
Cerus Corporation	2.07	2.02 to 2.14
CEVA, Inc.	23.00	22.74 to 23.34
Chart Industries, Inc.	205.12	204.88 to 205.34
Charter Communications, Inc.	205.10	199.65 to 207.79
Check Point Software Technologies Ltd.	193.06	192.01 to 199.90
Check-Cap Ltd.	1.61	1.50 to 1.67
Chemung Financial Corp	53.30	52.85 to 53.30
Children's Place, Inc. (The)	7.76	7.52 to 7.99
China Automotive Systems, Inc.	4.15	4.07 to 4.23
China Natural Resources, Inc.	4.07	3.69 to 4.14
China SXT Pharmaceuticals, Inc.	1.41	1.40 to 1.45
ChinaNet Online Holdings, Inc.	1.52	1.38 to 1.53
CHS Inc	25.70	25.62 to 25.71
CHS Inc	25.03	24.97 to 25.07
CHS Inc	27.73	27.70 to 27.85
Churchill Downs, Incorporated	112.49	112.37 to 114.41
Cibus Corp.	1.64	1.56 to 1.67
Cidara Therapeutics, Inc.	220.36	220.02 to 220.92
Cimpress N.V	70.47	69.18 to 72.99
Cintas Corporation	186.75	183.80 to 186.98
Cirrus Logic, Inc.	123.82	122.40 to 124.85
Cisco Systems, Inc.	77.97	77.39 to 78.19
Citi Trends, Inc.	45.76	43.97 to 45.90
Citizens & Northern Corp	20.25	19.93 to 20.64
Citizens Community Bancorp, Inc.	17.77	17.77 to 17.90
City Holding Company	122.23	121.18 to 122.57
Civista Bancshares, Inc.	23.14	23.04 to 23.25
Clarus Corporation	3.51	3.50 to 3.63
Clean Energy Fuels Corp.	2.29	2.28 to 2.38
ClearBridge Dividend Strategy ESG ETF	54.33	54.33 to 54.62
ClearBridge Large Cap Growth ESG ETF	83.10	82.91 to 83.66
ClearOne, Inc.	5.29	5.28 to 5.32
CNB Financial Corporation	26.53	26.51 to 27.03
Coastal Financial Corporation	113.32	110.15 to 113.34
Coca-Cola Consolidated, Inc.	168.08	165.21 to 168.21
Cocrystal Pharma, Inc.	1.02	1.01 to 1.04
Coda Octopus Group, Inc.	8.59	8.40 to 9.00
Codexis, Inc.	1.83	1.75 to 1.84
Co-Diagnostics, Inc.	0.37	0.37 to 0.40
Cogent Communications Holdings, Inc.	19.62	18.57 to 19.78
Cognex Corporation	38.42	38.32 to 39.18
Cognizant Technology Solutions Corporation	80.72	79.48 to 81.14
Coherent, Inc.	181.78	181.48 to 188.36
Cohu, Inc.	24.98	24.82 to 25.45
Collegium Pharmaceutical, Inc.	47.91	46.81 to 47.92
Colliers International Group Inc.	146.01	144.26 to 147.12
Colony Bankcorp, Inc.	17.47	17.00 to 17.47
Columbia Banking System, Inc.	28.18	28.05 to 28.38
Columbia Financial, Inc.	16.76	16.70 to 16.92
Columbia Sportswear Company	55.11	54.07 to 55.44
Columbus McKinnon Corporation	17.15	16.96 to 17.43
Comcast Corporation	27.31	27.17 to 28.08
CommScope Holding Company, Inc.	19.18	18.69 to 19.18
Community Trust Bancorp, Inc.	57.12	56.76 to 57.47
Community West Bancshares	23.27	23.18 to 23.65
comScore, Inc.	6.71	6.71 to 6.84
Comtech Telecommunications Corp.	3.25	3.17 to 3.27
Concrete Pumping Holdings, Inc.	6.47	6.46 to 6.92
ConnectOne Bancorp, Inc.	26.18	26.03 to 26.43
Consolidated Water Co. Ltd.	34.12	33.90 to 34.44
Consumer Portfolio Services, Inc.	8.60	8.58 to 8.74
Corcept Therapeutics Incorporated	86.11	83.60 to 86.39
Corvus Pharmaceuticals, Inc.	8.81	8.79 to 9.38
CoStar Group, Inc.	68.01	67.47 to 68.77
CPI Card Group Inc.	15.82	14.33 to 15.89
CPS Technologies Corp.	3.29	3.26 to 3.40
CRA International,Inc.	189.31	185.38 to 190.92
Creative Realities, Inc.	2.90	2.80 to 2.90
Credit Acceptance Corporation	464.68	456.32 to 467.36
Credit Suisse AG	173.65	173.62 to 174.14
Credit Suisse AG	99.08	98.61 to 99.25
Credit Suisse AG	49.53	49.12 to 49.75
Crinetics Pharmaceuticals, Inc.	46.67	46.65 to 47.83
CRISPR Therapeutics AG	56.87	56.01 to 59.15
Criteo S.A.	21.00	19.70 to 21.48
Crocs, Inc.	89.70	88.04 to 90.82
Cronos Group Inc.	2.49	2.48 to 2.53
Crown Crafts, Inc.	2.74	2.74 to 2.81
CryoPort, Inc.	9.54	9.36 to 9.90
CSP Inc.	12.86	11.82 to 12.95
CSX Corporation	36.30	36.08 to 36.56
Cumberland Pharmaceuticals Inc.	2.39	2.23 to 2.42
Curis, Inc.	1.35	1.33 to 1.42
CyberArk Software Ltd.	478.70	469.85 to 480.23
Daily Journal Corp. (S.C.)	460.85	435.86 to 462.65
Dare Bioscience, Inc.	1.78	1.76 to 1.82
Data I/O Corporation	2.97	2.81 to 2.97
Datasea Inc.	1.26	1.18 to 1.29
Dave & Buster's Entertainment, Inc.	17.32	17.27 to 18.22
Dawson Geophysical Company	1.96	1.96 to 2.05
DBV Technologies S.A.	13.90	12.98 to 13.97
Denali Therapeutics Inc.	19.96	19.94 to 20.61
DENTSPLY SIRONA Inc.	11.25	11.22 to 11.44
Dermira, Inc.	7.93	7.78 to 8.14
Destination XL Group, Inc.	1.14	1.11 to 1.23
DexCom, Inc.	65.49	65.15 to 66.75
DiaMedica Therapeutics Inc.	8.78	8.61 to 8.96
Diamondback Energy, Inc.	158.60	158.50 to 164.44
Digi International Inc.	45.09	43.53 to 45.64
Digimarc Corporation	8.89	8.65 to 9.16
Digital Ally, Inc.	1.39	1.34 to 1.44
Digital Turbine, Inc.	5.01	4.98 to 5.10
Dime Community Bancshares, Inc.	29.66	29.35 to 30.10
Diodes Incorporated	52.58	51.75 to 53.21
DMC Global Inc.	6.32	6.22 to 6.42
Dollar Tree, Inc.	122.44	115.63 to 125.79
Donegal Group, Inc.	16.83	16.51 to 16.83
Dorchester Minerals, L.P.	22.99	22.36 to 23.42
DXP Enterprises, Inc.	95.74	94.95 to 98.17
E.W. Scripps Company (The)	4.35	4.32 to 4.47
Eagle Bancorp Montana, Inc.	17.78	17.11 to 17.81
Eagle Bancorp, Inc.	20.98	20.94 to 21.64
East West Bancorp, Inc.	110.33	108.30 to 110.47
eBay Inc.	82.47	81.45 to 82.71
EchoStar Corporation	82.11	74.40 to 88.00
EDAP TMS S.A.	2.40	2.26 to 2.42
Editas Medicine, Inc.	2.42	2.38 to 2.50
Educational Development Corporation	1.30	1.23 to 1.33
El Pollo Loco Holdings, Inc.	11.29	11.22 to 11.39
Elbit Systems Ltd.	484.60	470.12 to 485.65
Electronic Arts Inc.	203.92	203.32 to 204.01
Eltek Ltd.	9.53	9.36 to 9.83
Enanta Pharmaceuticals, Inc.	14.60	13.89 to 14.66
Encore Capital Group Inc	52.88	52.67 to 53.88
ENDRA Life Sciences Inc.	5.96	5.32 to 5.97
Energous Corporation	6.26	6.26 to 6.77
Energy Recovery, Inc.	14.72	14.60 to 14.81
Enphase Energy, Inc.	31.26	30.35 to 32.71
Entegris, Inc.	89.15	88.32 to 90.21
Enterprise Financial Services Corporation	55.22	55.08 to 55.88
ePlus inc.	89.79	88.52 to 90.75
Epsilon Energy Ltd.	4.95	4.94 to 5.11
Equity Bancshares, Inc.	44.88	44.71 to 45.47
Ericsson	9.50	9.49 to 9.57
Erie Indemnity Company	296.46	295.62 to 300.22
Esperion Therapeutics, Inc.	3.73	3.68 to 3.83
Esquire Financial Holdings, Inc.	103.76	103.37 to 105.25
Establishment Labs Holdings Inc.	70.73	70.05 to 73.19
Eton Pharmaceuticals, Inc.	16.26	16.24 to 16.86
Euro Tech Holdings Company Limited	1.10	1.07 to 1.10
EuroDry Ltd.	13.63	13.40 to 13.63
Euronet Worldwide, Inc.	74.75	73.51 to 76.38
Euroseas Ltd.	61.78	61.22 to 63.43
EverQuote, Inc.	27.80	27.40 to 28.00
Everspin Technologies, Inc.	8.67	8.62 to 8.92
EVINE Live Inc.	6.67	6.61 to 6.75
Evogene Ltd.	1.11	1.10 to 1.14
Evoke Pharma, Inc.	10.93	10.92 to 10.94
Evolus, Inc.	6.85	6.74 to 6.90
Exact Sciences Corporation	101.06	101.01 to 101.26
Exelixis, Inc.	44.36	43.85 to 44.59
ExlService Holdings, Inc.	40.72	40.54 to 41.27
Expedia Group, Inc.	263.35	258.30 to 266.06
Expeditors International of Washington, Inc.	151.47	149.24 to 151.67
Exponent, Inc.	73.22	73.01 to 73.82
Extreme Networks, Inc.	17.59	17.31 to 17.62
EyePoint Pharmaceuticals, Inc.	17.74	16.59 to 17.82
EZCORP, Inc.	20.14	19.84 to 20.16
F5 Networks, Inc.	248.12	243.03 to 249.05
Famous Dave's of America, Inc.	207.01	205.00 to 215.02
Farmers & Merchants Bancorp, Inc.	24.80	24.59 to 25.63
Farmers National Banc Corp.	13.83	13.80 to 14.03
FARMMI, INC.	1.50	1.48 to 1.58
Fastenal Company	41.50	41.38 to 41.98
Fate Therapeutics, Inc.	1.08	1.06 to 1.12
Ferroglobe PLC	4.66	4.56 to 4.74
Fidelity Nasdaq Composite Index Tracking Stock	92.80	92.51 to 93.24
Fidus Investment Corporation	19.75	19.68 to 19.95
Fifth Third Bancorp	45.42	45.17 to 46.07
Fifth Third Bancorp	25.74	25.67 to 25.77
Financial Institutions, Inc.	30.86	30.83 to 31.24
First Bancorp	50.98	50.89 to 51.62
First Bancorp, Inc (ME)	25.85	25.73 to 26.24
First Bank	15.70	15.60 to 15.75
First Busey Corporation	24.02	23.98 to 24.30
First Business Financial Services, Inc.	53.92	53.67 to 54.14
First Capital, Inc.	50.78	50.09 to 50.78
First Citizens BancShares, Inc.	1971.82	1950.37 to 1980.04
First Community Corporation	29.38	29.25 to 29.57
First Financial Bancorp.	25.76	25.64 to 25.87
First Financial Corporation Indiana	60.42	60.30 to 61.44
First Foundation Inc.	5.74	5.64 to 5.80
First Hawaiian, Inc.	25.25	25.14 to 25.39
First Internet Bancorp	19.73	19.56 to 20.28
First Interstate BancSystem, Inc.	34.11	33.52 to 34.41
First Merchants Corporation	37.33	36.83 to 37.37
First Mid-Illinois Bancshares, Inc.	39.85	39.70 to 40.46
First Northwest Bancorp	9.87	9.80 to 10.18
First Savings Financial Group, Inc.	31.75	31.41 to 31.82
First Trust Alternative Absolute Return Strategy ETF	30.68	30.56 to 30.82
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	38.94	38.94 to 39.21
First Trust BuyWrite Income ETF	23.72	23.68 to 24.03
First Trust Capital Strength ETF	92.33	92.22 to 92.57
First Trust CEF Income Opportunity ETF	22.97	22.96 to 23.07
First Trust China AlphaDEX Fund	29.32	29.03 to 30.27
First Trust Cloud Computing ETF	132.19	131.26 to 133.22
First Trust Developed Markets Ex-US AlphaDEX Fund	79.03	78.81 to 80.38
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	57.96	57.94 to 57.96
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.48	36.44 to 36.57
First Trust Dorsey Wright Focus 5 ETF	62.67	62.44 to 63.00
First Trust Dorsey Wright International Focus 5 ETF	24.41	24.33 to 24.73
First Trust Dorsey Wright Momentum & Dividend ETF	41.45	41.45 to 41.60
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.10	35.10 to 35.21
First Trust Dorsey Wright Momentum & Value ETF	35.37	35.36 to 35.46
First Trust DorseyWright DALI 1 ETF	28.73	28.73 to 28.79
First Trust Dow Jones International Internet ETF	34.58	34.58 to 34.69
First Trust Emerging Markets AlphaDEX Fund	27.26	27.23 to 27.53
First Trust Emerging Markets Equity Select ETF	55.46	54.23 to 55.67
First Trust Emerging Markets Local Currency Bond ETF	29.65	29.58 to 29.90
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.82	42.15 to 43.38
First Trust Europe AlphaDEX Fund	52.11	52.04 to 53.36
First Trust Eurozone AlphaDEX ETF	59.76	59.60 to 60.17
First Trust Germany AlphaDEX Fund	59.93	59.93 to 60.12
First Trust Global Tactical Commodity Strategy Fund	27.40	27.38 to 27.57
First Trust High Yield Long/Short ETF	41.87	41.50 to 41.94
First Trust Indxx Global Agriculture ETF	25.94	25.91 to 26.10
First Trust Indxx Global Natural Resources Income ETF	15.39	15.38 to 15.53
First Trust Indxx Innovative Transaction & Process ETF	58.54	58.43 to 59.29
First Trust International Equity Opportunities ETF	59.77	59.77 to 60.35
First Trust IPOX Europe Equity Opportunities ETF	30.76	30.76 to 31.02
First Trust Japan AlphaDEX Fund	67.59	67.36 to 68.79
First Trust Large Cap Core AlphaDEX Fund	118.92	118.91 to 119.48
First Trust Large Cap Growth AlphaDEX Fund	161.06	160.48 to 161.57
First Trust Large Cap Value AlphaDEX Fund	85.91	85.81 to 86.42
First Trust Mid Cap Core AlphaDEX Fund	127.09	127.03 to 127.68
First Trust Mid Cap Growth AlphaDEX Fund	92.76	92.66 to 93.20
First Trust Mid Cap Value AlphaDEX Fund	55.68	55.68 to 55.97
First Trust Multi Cap Growth AlphaDEX Fund	163.33	163.11 to 164.14
First Trust Multi Cap Value AlphaDEX Fund	89.20	89.20 to 89.67
First Trust Multi-Asset Diversified Income Index Fund	15.84	15.81 to 15.89
First Trust NASDAQ ABA Community Bank Index Fund	57.39	57.34 to 57.54
First Trust Nasdaq Artificial Intelligence and Robotics ETF	53.76	53.59 to 54.00
First Trust Nasdaq Bank ETF	36.81	36.72 to 36.99
First Trust NASDAQ Clean Edge Green Energy Index Fund	46.36	46.23 to 46.96
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	153.55	153.34 to 154.52
First Trust NASDAQ Cybersecurity ETF	74.98	74.79 to 75.62
First Trust NASDAQ Global Auto Index Fund	78.39	78.26 to 78.89
First Trust Nasdaq Oil & Gas ETF	29.25	29.24 to 29.59
First Trust Nasdaq Pharmaceuticals ETF	32.53	32.52 to 32.60
First Trust Nasdaq Semiconductor ETF	131.38	130.54 to 132.50
First Trust NASDAQ Technology Dividend Index Fund	100.11	99.84 to 100.53
First Trust Nasdaq Transportation ETF	38.04	37.70 to 38.13
First Trust NASDAQ-100 Equal Weighted Index Fund	144.55	144.12 to 145.47
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.04	100.02 to 100.61
First Trust NASDAQ-100- Technology Index Fund	238.71	237.54 to 240.52
First Trust RBA American Industrial Renaissance ETF	99.01	98.03 to 99.34
First Trust Rising Dividend Achievers ETF	69.27	69.21 to 69.56
First Trust RiverFront Dynamic Developed International ETF	79.29	79.29 to 79.59
First Trust RiverFront Dynamic Emerging Markets ETF	79.14	79.14 to 79.46
First Trust RiverFront Dynamic Europe ETF	73.81	73.81 to 73.81
First Trust S&P International Dividend Aristocrats ETF	20.45	20.41 to 20.49
First Trust Senior Loan Fund ETF	45.95	45.95 to 46.00
First Trust Small Cap Core AlphaDEX Fund	113.71	113.69 to 114.45
First Trust Small Cap Growth AlphaDEX Fund	96.37	96.23 to 97.24
First Trust Small Cap Value AlphaDEX Fund	57.23	57.21 to 57.61
First Trust SMID Cap Rising Dividend Achievers ETF	38.52	38.45 to 38.70
First Trust SSI Strategic Convertible Securities ETF	43.62	43.46 to 43.77
First Trust Strategic Income ETF	27.10	27.08 to 27.23
First Trust Switzerland AlphaDEX Fund	77.52	77.49 to 77.64
First Trust United Kingdom AlphaDEX Fund	48.76	48.76 to 49.05
First United Corporation	38.61	38.48 to 38.79
First US Bancshares, Inc.	14.15	13.84 to 14.79
First Western Financial, Inc.	24.66	24.05 to 24.75
FirstService Corporation	154.92	154.30 to 157.21
Fiserv, Inc.	66.27	65.50 to 67.46
Five Below, Inc.	173.20	167.60 to 177.73
Five9, Inc.	20.65	20.43 to 21.31
Flex Ltd.	62.42	61.03 to 62.72
Flexsteel Industries, Inc.	40.23	40.00 to 40.51
Fluent, Inc.	1.88	1.88 to 1.91
Flushing Financial Corporation	16.50	16.41 to 16.76
Fonar Corporation	14.61	14.49 to 14.65
FormFactor, Inc.	57.45	56.27 to 58.29
Formula Systems (1985) Ltd.	168.90	168.90 to 168.90
Fortinet, Inc.	86.93	85.10 to 86.94
Fortress Biotech, Inc.	2.83	2.77 to 2.87
Fortress Biotech, Inc.	7.45	6.98 to 7.61
Forward Air Corporation	25.90	25.49 to 26.27
Forward Industries, Inc.	9.12	8.56 to 9.54
Fossil Group, Inc.	3.76	3.65 to 4.13
Fox Factory Holding Corp.	16.56	16.25 to 16.63
Franklin Electric Co., Inc.	94.12	93.93 to 95.00
Freightcar America, Inc.	8.60	8.45 to 8.61
Frequency Electronics, Inc.	31.32	29.62 to 31.63
Freshpet, Inc.	62.05	61.62 to 62.99
frontdoor, inc.	53.07	52.77 to 54.10
FRP Holdings, Inc.	23.21	22.95 to 23.27
FS Bancorp, Inc.	40.52	39.80 to 40.62
FSB Bancorp, Inc.	34.69	34.49 to 34.97
FuelCell Energy, Inc.	8.37	7.90 to 8.82
Full House Resorts, Inc.	2.78	2.67 to 2.82
Fulton Financial Corporation	19.00	18.86 to 19.09
Future FinTech Group Inc.	1.22	1.15 to 1.32
FVCBankcorp, Inc.	12.95	12.95 to 13.20
G. Willi-Food International, Ltd.	25.75	25.53 to 25.75
Galapagos NV	31.59	31.42 to 31.95
Galectin Therapeutics Inc.	5.74	5.67 to 6.66
Galmed Pharmaceuticals Ltd.	1.12	1.09 to 1.16
Garmin Ltd.	203.59	201.06 to 204.48
GDS Holdings Limited	35.21	34.35 to 35.48
Genprex, Inc.	3.36	3.16 to 3.64
Gentex Corporation	23.22	23.01 to 23.59
Gentherm Inc	36.46	36.22 to 37.39
Geospace Technologies Corporation	14.76	14.58 to 15.27
German American Bancorp, Inc.	39.62	39.56 to 40.09
Geron Corporation	1.31	1.26 to 1.32
Gevo, Inc.	2.30	2.29 to 2.39
Gibraltar Industries, Inc.	49.32	49.06 to 50.19
GigaMedia Limited	1.53	1.50 to 1.55
G-III Apparel Group, LTD.	30.38	29.46 to 30.55
Gilat Satellite Networks Ltd.	11.86	11.56 to 11.90
Glacier Bancorp, Inc.	42.29	42.27 to 42.83
Gladstone Capital Corporation	21.20	21.16 to 21.43
Gladstone Commercial Corporation	10.87	10.84 to 11.00
Gladstone Commercial Corporation	20.10	20.00 to 20.18
Gladstone Investment Corporation	13.94	13.92 to 14.05
Gladstone Investment Corporation	25.22	25.20 to 25.24
Global Indemnity Limited	28.00	28.00 to 28.51
Global Water Resources, Inc.	8.68	8.61 to 8.91
Global X Autonomous & Electric Vehicles ETF	30.21	30.14 to 30.41
Global X Conscious Companies ETF	44.45	44.41 to 44.61
Global X DAX Germany ETF	44.49	44.40 to 44.75
Global X E-commerce ETF	32.73	32.73 to 32.92
Global X FinTech ETF	30.43	30.29 to 30.71
Global X Future Analytics Tech ETF	51.47	51.08 to 51.78
Global X Internet of Things ETF	38.56	38.12 to 38.73
Global X Millennials Thematic ETF	47.13	46.86 to 47.53
Global X MSCI SuperDividend EAFE ETF	18.82	18.78 to 18.89
Global X NASDAQ-100 Covered Call ETF	17.54	17.48 to 17.54
Global X Robotics & Artificial Intelligence ETF	36.79	36.55 to 37.50
Global X S&P 500 Catholic Values ETF	83.09	83.01 to 83.42
Global X Social Media ETF	56.23	56.05 to 56.36
Global X SuperDividend Alternatives ETF	11.98	11.95 to 11.99
Globus Maritime Limited	1.80	1.73 to 1.85
Gogo Inc.	7.06	7.02 to 7.27
Golar LNG Limited	38.27	38.15 to 38.95
Golub Capital BDC, Inc.	14.27	14.21 to 14.32
Goosehead Insurance, Inc.	76.00	74.63 to 77.25
GoPro, Inc.	1.83	1.77 to 1.83
Gossamer Bio, Inc.	3.33	3.22 to 3.45
Great Elm Capital Corp.	7.88	7.79 to 7.97
Great Lakes Dredge & Dock Corporation	12.86	12.58 to 12.91
Great Southern Bancorp, Inc.	61.72	61.24 to 62.31
Greene County Bancorp, Inc.	22.94	22.68 to 23.13
Greenlight Reinsurance, Ltd.	13.92	13.73 to 13.99
Grifols, S.A.	8.85	8.85 to 8.98
Grindrod Shipping Holdings Ltd.	27.40	27.36 to 27.61
Groupon, Inc.	17.75	17.68 to 18.88
GSI Technology, Inc.	6.74	6.60 to 7.48
Gulf Island Fabrication, Inc.	11.90	11.90 to 11.94
Gulf Resources, Inc.	8.40	5.25 to 26.00
Gulfport Energy Corporation	216.57	216.51 to 222.87
Gyrodyne , LLC	9.50	9.40 to 9.50
Hallador Energy Company	19.95	19.52 to 20.20
Hamilton Lane Incorporated	125.20	121.55 to 127.03
Hancock Whitney Corporation	63.28	62.38 to 63.37
Hanmi Financial Corporation	28.11	27.94 to 28.41
Harmonic Inc.	9.69	9.53 to 9.69
Harrow Health, Inc.	45.75	45.58 to 47.90
Harvard Bioscience, Inc.	0.76	0.68 to 0.77
Hasbro, Inc.	81.10	80.93 to 82.42
Hawkins, Inc.	137.38	134.31 to 138.03
Hawthorn Bancshares, Inc.	34.30	34.19 to 35.10
Healthcare Services Group, Inc.	18.88	18.55 to 19.00
Heartland Express, Inc.	9.07	8.98 to 9.14
Heidrick & Struggles International, Inc.	58.97	58.93 to 58.97
Helen of Troy Limited	20.72	20.44 to 21.13
Helius Medical Technologies, Inc.	3.88	3.83 to 4.22
Hennessy Capital Acquisition Corp. IV	10.03	10.01 to 10.03
Henry Schein, Inc.	73.62	72.72 to 73.87
Heritage Commerce Corp	11.41	11.31 to 11.44
Heritage Financial Corporation	24.14	23.94 to 24.25
Heron Therapeutics, Inc.	1.32	1.26 to 1.34
HF Foods Group Inc.	2.61	2.60 to 2.65
Highway Holdings Limited	1.24	1.13 to 1.24
Himax Technologies, Inc.	9.07	8.30 to 9.23
Hingham Institution for Savings	301.04	292.43 to 306.56
Hologic, Inc.	74.97	74.82 to 75.10
Home Bancorp, Inc.	56.84	56.41 to 56.84
Home BancShares, Inc.	28.39	28.29 to 28.59
Home Federal Bancorp, Inc. of Louisiana	15.99	15.99 to 15.99
Hope Bancorp, Inc.	10.93	10.82 to 10.96
Horizon Bancorp, Inc.	17.29	17.25 to 17.45
Horizon Technology Finance Corporation	6.69	6.68 to 6.78
Hoth Therapeutics, Inc.	1.20	1.17 to 1.22
Huazhu Group Limited	47.90	46.36 to 47.97
Hub Group, Inc.	41.28	39.70 to 41.31
Hudson Technologies, Inc.	7.31	7.29 to 7.68
Huntington Bancshares Incorporated	16.90	16.86 to 17.05
Huron Consulting Group Inc.	170.84	168.39 to 171.01
IAC/InterActiveCorp	36.76	36.13 to 36.78
IBEX Holdings Limited	36.78	36.21 to 36.94
ICF International, Inc.	85.06	83.37 to 85.20
Ichor Holdings	17.61	17.41 to 17.92
ICON plc	185.87	180.95 to 188.99
Ideal Power Inc.	3.90	3.62 to 4.05
Identiv, Inc.	3.51	3.44 to 3.55
IES Holdings, Inc.	428.62	410.01 to 429.42
IF Bancorp, Inc.	26.40	26.40 to 26.50
Illumina, Inc.	128.96	127.64 to 129.27
Immersion Corporation	6.82	6.79 to 6.95
ImmuCell Corporation	5.64	5.21 to 5.64
Independent Bank Corp.	73.64	72.89 to 74.28
Independent Bank Corporation	33.50	33.27 to 34.03
Industrial Logistics Properties Trust	5.81	5.76 to 5.91
Information Services Group, Inc.	5.97	5.70 to 5.98
INmune Bio Inc.	1.91	1.80 to 1.92
Innodata Inc.	57.78	56.60 to 58.95
Innospec Inc.	75.04	73.62 to 75.19
Innovative Solutions and Support, Inc.	10.22	10.14 to 10.80
Inogen, Inc	6.94	6.90 to 7.04
Inovio Pharmaceuticals, Inc.	2.07	1.99 to 2.08
Inseego Corp.	11.73	11.61 to 11.96
Insight Enterprises, Inc.	86.06	85.00 to 86.44
Inspired Entertainment, Inc.	8.78	8.69 to 9.04
Insteel Industries, Inc.	31.67	31.16 to 31.69
Integra LifeSciences Holdings Corporation	13.24	13.17 to 13.82
Intel Corporation	41.41	40.72 to 42.83
Intellia Therapeutics, Inc.	9.61	9.36 to 9.66
Inter Parfums, Inc.	82.75	81.41 to 83.61
InterDigital, Inc.	355.18	349.43 to 355.85
Interface, Inc.	27.32	27.09 to 27.88
International Bancshares Corporation	69.28	68.23 to 69.90
International Money Express, Inc.	15.40	15.33 to 15.40
Intuit Inc.	673.63	663.54 to 676.60
Intuitive Surgical, Inc.	575.21	568.81 to 576.88
Invesco BuyBack Achievers ETF	133.13	133.13 to 133.85
Invesco Dividend Achievers ETF	51.77	51.73 to 51.99
Invesco DWA Basic Materials Momentum ETF	107.31	107.31 to 108.29
Invesco DWA Consumer Cyclicals Momentum ETF	100.57	99.51 to 100.57
Invesco DWA Consumer Staples Momentum ETF	100.24	100.15 to 100.76
Invesco DWA Developed Markets Momentum ETF	48.24	48.13 to 48.64
Invesco DWA Emerging Markets Momentum ETF	24.24	24.01 to 24.41
Invesco DWA Energy Momentum ETF	47.89	47.88 to 48.32
Invesco DWA Financial Momentum ETF	57.90	57.85 to 58.11
Invesco DWA Healthcare Momentum ETF	53.03	52.91 to 53.45
Invesco DWA Industrials Momentum ETF	173.90	173.01 to 174.52
Invesco DWA Momentum ETF	118.70	118.19 to 119.27
Invesco DWA SmallCap Momentum ETF	97.62	97.62 to 98.10
Invesco DWA Technology Momentum ETF	80.48	79.64 to 80.81
Invesco FTSE RAFI US 1500 Small-Mid ETF	46.64	46.58 to 46.92
Invesco Global Water ETF	44.60	44.60 to 45.00
Invesco Golden Dragon China ETF	30.17	30.09 to 30.26
Invesco High Yield Equity Dividend Achievers ETF	20.39	20.35 to 20.48
Invesco International BuyBack Achievers ETF	54.18	54.16 to 54.57
Invesco International Dividend Achievers ETF	22.02	22.02 to 22.12
Invesco KBW Bank ETF	81.98	81.50 to 82.51
Invesco KBW High Dividend Yield Financial ETF	13.94	13.86 to 13.98
Invesco KBW Regional Banking ETF	62.06	62.06 to 62.08
Invesco Nasdaq Internet ETF	54.77	54.47 to 55.03
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.89	13.84 to 13.95
Invesco QQQ Trust, Series 1	625.51	621.98 to 628.92
Invesco S&P SmallCap Consumer Discretionary ETF	105.55	105.55 to 105.89
Invesco S&P SmallCap Consumer Staples ETF	31.51	31.46 to 31.71
Invesco S&P SmallCap Energy ETF	45.86	45.85 to 46.74
Invesco S&P SmallCap Financials ETF	57.23	57.23 to 57.51
Invesco S&P SmallCap Health Care ETF	45.40	45.28 to 45.70
Invesco S&P SmallCap Industrials ETF	151.75	151.03 to 152.06
Invesco S&P SmallCap Information Technology ETF	58.56	58.42 to 58.96
Invesco S&P SmallCap Materials ETF	80.80	80.80 to 80.97
Invesco Strategic US ETF	57.39	57.34 to 57.65
Invesco Variable Rate Investment Grade ETF	25.11	25.10 to 25.11
Invesco Water Resources ETF	71.94	71.81 to 72.30
Investar Holding Corporation	26.03	25.64 to 26.22
Ionis Pharmaceuticals, Inc.	81.68	80.64 to 82.44
IPG Photonics Corporation	81.92	81.91 to 83.65
iRadimed Corporation	94.57	92.96 to 94.90
Iridium Communications Inc	17.74	17.39 to 18.13
iRobot Corporation	3.68	2.95 to 4.95
Ironwood Pharmaceuticals, Inc.	3.49	3.36 to 3.80
iShares 1-3 Year International Treasury Bond ETF	75.64	75.58 to 75.98
iShares Asia 50 ETF	96.94	96.76 to 97.37
iShares Commodities Select Strategy ETF	27.22	27.13 to 27.35
iShares Core MSCI Total International Stock ETF	84.57	84.51 to 85.03
iShares Core S&P U.S. Growth ETF	169.65	169.19 to 170.29
iShares Core S&P U.S. Value ETF	102.62	102.56 to 103.11
iShares ESG MSCI EAFE ETF	95.22	95.06 to 95.62
iShares ESG MSCI EM ETF	44.42	44.37 to 44.73
iShares ESG MSCI USA ETF	150.07	149.83 to 150.65
iShares Exponential Technologies ETF	75.32	75.23 to 75.63
iShares Fallen Angels USD Bond ETF	27.47	27.44 to 27.50
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.84	22.77 to 23.01
iShares International Treasury Bond ETF	42.04	42.00 to 42.21
iShares MSCI ACWI ex US Index Fund	66.97	66.90 to 67.29
iShares MSCI ACWI Index Fund	142.10	141.96 to 142.77
iShares MSCI All Country Asia ex Japan Index Fund	93.28	93.16 to 93.68
iShares MSCI China ETF	62.66	62.49 to 62.79
iShares MSCI EAFE Small-Cap ETF	77.44	77.24 to 77.67
iShares MSCI Emerging Markets Asia ETF	93.79	93.70 to 94.25
iShares MSCI Emerging Markets ex China ETF	71.89	71.74 to 72.46
iShares MSCI Europe Financials Sector Index Fund	35.11	35.03 to 35.37
iShares MSCI Europe Small-Cap ETF	67.43	67.32 to 67.55
iShares MSCI Global Gold Miners ETF	69.39	69.04 to 71.50
iShares MSCI Global Impact ETF	85.34	85.16 to 85.74
iShares MSCI New Zealand ETF	46.00	45.84 to 46.15
iShares MSCI Qatar ETF	18.93	18.90 to 18.95
iShares MSCI Turkey ETF	33.84	33.71 to 33.86
iShares MSCI UAE ETF	19.22	19.20 to 19.26
iShares Nasdaq Biotechnology Index Fund	171.16	170.49 to 172.79
iShares PHLX SOX Semiconductor Sector Index Fund	309.37	307.19 to 312.83
iShares Preferred and Income Securities ETF	30.87	30.76 to 30.89
iShares S&P Emerging Markets Infrastructure Index Fund	27.29	27.29 to 27.88
iShares S&P Global Clean Energy Index Fund	16.87	16.41 to 17.07
iShares S&P Global Timber & Forestry Index Fund	70.79	70.75 to 71.11
iShares S&P Small-Cap 600 Growth ETF	143.47	143.14 to 144.47
iShares Select Dividend ETF	141.85	141.67 to 142.59
Iterum Therapeutics plc	0.47	0.45 to 0.55
Itron, Inc.	97.87	97.45 to 100.20
Ituran Location and Control Ltd.	41.08	39.48 to 41.20
J. W. Mays, Inc.	38.50	38.50 to 38.50
J.B. Hunt Transport Services, Inc.	188.41	186.15 to 189.12
Jack Henry & Associates, Inc.	181.71	178.40 to 182.00
Jack In The Box Inc.	18.84	18.79 to 19.46
JAKKS Pacific, Inc.	16.57	16.53 to 16.82
James River Group Holdings, Ltd.	5.95	5.87 to 5.97
Janus Henderson Small Cap Growth Alpha ETF	74.55	74.31 to 75.15
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.21	83.00 to 83.78
JD.com, Inc.	29.91	29.85 to 30.19
JetBlue Airways Corporation	4.81	4.60 to 4.87
John B. Sanfilippo & Son, Inc.	72.08	71.41 to 72.16
Johnson Outdoors Inc.	40.96	40.64 to 41.49
Kaiser Aluminum Corporation	104.61	103.40 to 106.25
Kala Pharmaceuticals, Inc.	0.90	0.86 to 1.09
KalVista Pharmaceuticals, Inc.	16.43	15.77 to 16.70
Kamada Ltd.	7.08	6.99 to 7.24
Kandi Technologies Group, Inc.	0.96	0.91 to 1.00
Karyopharm Therapeutics Inc.	5.75	5.74 to 5.95
Kazia Therapeutics Limited	15.05	13.24 to 15.05
Kearny Financial	7.28	7.27 to 7.43
Kelly Services, Inc.	8.79	8.79 to 8.79
Kentucky First Federal Bancorp	4.45	4.15 to 4.50
Kewaunee Scientific Corporation	39.50	38.88 to 40.36
Kezar Life Sciences, Inc.	6.25	6.19 to 6.27
Kforce, Inc.	29.86	28.96 to 29.96
Kimball Electronics, Inc.	29.51	29.30 to 29.90
Kiniksa Pharmaceuticals, Ltd.	41.67	40.31 to 42.00
KLA-Tencor Corporation	1214.46	1212.32 to 1240.00
KLX Energy Services Holdings, Inc.	1.66	1.64 to 1.80
Kodiak Sciences Inc	24.34	23.90 to 24.99
Kopin Corporation	2.69	2.64 to 2.80
Kornit Digital Ltd.	14.00	13.84 to 14.12
Koss Corporation	4.82	4.82 to 4.90
Kratos Defense & Security Solutions, Inc.	76.50	74.76 to 78.13
Krystal Biotech, Inc.	234.13	220.79 to 234.65
Kulicke and Soffa Industries, Inc.	48.49	47.93 to 49.58
Kura Oncology, Inc.	11.95	11.64 to 12.15
KVH Industries, Inc.	6.08	5.87 to 6.08
L.B. Foster Company	27.01	26.45 to 27.36
Lake Shore Bancorp, Inc.	14.86	14.75 to 15.09
Lakeland Industries, Inc.	15.33	15.13 to 15.49
Lam Research Corporation	158.70	157.62 to 161.05
Lamar Advertising Company	132.85	131.97 to 134.09
Lands' End, Inc.	16.51	16.37 to 17.12
Landstar System, Inc.	142.04	139.83 to 142.69
Lantheus Holdings, Inc.	63.30	61.25 to 64.40
Lantronix, Inc.	5.57	5.47 to 5.68
Lattice Semiconductor Corporation	78.86	76.10 to 81.23
Laureate Education, Inc.	31.04	30.92 to 31.29
LCNB Corporation	16.03	15.97 to 16.11
LEAP THERAPEUTICS, INC.	2.05	0.42 to 2.54
Legacy Housing Corporation	19.97	19.86 to 20.38
Legg Mason Global Infrastructure ETF	27.64	27.64 to 27.64
Legg Mason Small-Cap Quality Value ETF	43.18	43.15 to 43.48
LendingTree, Inc.	55.55	55.43 to 58.55
Lexicon Pharmaceuticals, Inc.	1.41	1.38 to 1.45
LF Capital Acquistion Corp.	10.01	10.01 to 10.03
LGI Homes, Inc.	50.40	50.14 to 51.41
Liberty Broadband Corporation	47.30	46.03 to 47.92
Liberty Broadband Corporation	47.49	46.19 to 48.06
Liberty Global plc	11.34	11.07 to 11.35
Liberty Global plc	10.96	10.96 to 10.96
Liberty Global plc	11.29	10.99 to 11.29
Liberty Latin America Ltd.	8.87	8.71 to 9.04
Liberty Latin America Ltd.	8.94	8.66 to 9.13
Lifetime Brands, Inc.	4.40	4.20 to 4.40
Lifeway Foods, Inc.	23.92	23.79 to 24.33
Lightbridge Corporation	17.14	16.94 to 17.91
LightPath Technologies, Inc.	8.80	8.65 to 9.07
Limbach Holdings, Inc.	73.74	72.05 to 75.52
Limoneira Co	13.99	13.77 to 14.02
Lincoln Educational Services Corporation	22.28	21.83 to 22.69
Lincoln Electric Holdings, Inc.	245.41	242.38 to 246.76
Lindblad Expeditions Holdings Inc.	12.28	11.90 to 12.30
Liquidia Technologies, Inc.	34.41	33.38 to 34.74
Liquidity Services, Inc.	30.03	29.72 to 30.28
Littelfuse, Inc.	259.55	257.90 to 263.44
LivaNova PLC	63.36	62.85 to 64.45
Live Oak Bancshares, Inc.	32.80	32.53 to 33.03
Live Ventures Incorporated	11.44	9.99 to 11.50
LivePerson, Inc.	4.99	4.92 to 5.27
LKQ Corporation	29.45	28.85 to 29.54
LM Funding America, Inc.	0.93	0.92 to 0.95
Logitech International S.A.	117.79	117.27 to 118.49
Loop Industries, Inc.	1.09	1.07 to 1.11
LPL Financial Holdings Inc.	371.01	364.67 to 373.89
LSI Industries Inc.	18.74	18.56 to 18.92
lululemon athletica inc.	190.06	183.75 to 191.85
Lumentum Holdings Inc.	331.47	325.68 to 344.00
Luminex Corporation	38.08	35.95 to 40.38
MACOM Technology Solutions Holdings, Inc.	184.10	184.03 to 190.41
Madrigal Pharmaceuticals, Inc.	577.30	573.00 to 593.00
Magic Software Enterprises Ltd.	25.15	24.87 to 25.47
Magyar Bancorp, Inc.	16.95	16.89 to 17.00
MakeMyTrip Limited	73.69	72.86 to 75.43
Malibu Boats, Inc.	28.56	27.48 to 28.89
Mammoth Energy Services, Inc.	2.02	1.96 to 2.17
Manhattan Associates, Inc.	179.69	176.50 to 182.39
Manhattan Bridge Capital, Inc	4.69	4.67 to 4.78
Mannatech, Incorporated	9.64	9.30 to 9.64
MannKind Corporation	5.68	5.65 to 5.75
Marathon Patent Group, Inc.	11.76	11.63 to 12.48
Marchex, Inc.	1.67	1.61 to 1.71
Marine Petroleum Trust	4.45	4.28 to 4.83
Marker Therapeutics, Inc.	1.32	1.31 to 1.43
MarketAxess Holdings, Inc.	167.24	165.96 to 168.51
Marten Transport, Ltd.	11.24	11.15 to 11.28
Marvell Technology Group Ltd.	98.85	97.31 to 102.64
Match Group, Inc.	34.52	33.88 to 34.66
Matrix Service Company	11.68	11.61 to 12.06
Mattel, Inc.	21.15	21.09 to 21.35
McGrath RentCorp	103.11	102.26 to 104.85
Medalist Diversified REIT, Inc.	13.10	12.80 to 14.52
Medallion Financial Corp.	10.28	9.99 to 10.28
MediciNova, Inc.	1.56	1.55 to 1.60
MediWound Ltd.	17.68	17.61 to 18.00
MeiraGTx Holdings plc	8.65	8.45 to 8.72
MercadoLibre, Inc.	2066.73	2051.04 to 2163.00
Mercantil Bank Holding Corporation	19.28	19.13 to 19.45
Mercantile Bank Corporation	46.56	46.30 to 47.08
Mercer International Inc.	1.85	1.83 to 1.91
Merchants Bancorp	34.39	34.19 to 35.59
Mercury Systems Inc	70.58	69.43 to 71.75
Mereo BioPharma Group plc	2.07	2.00 to 2.10
Meridian Corporation	16.27	16.25 to 16.48
Mersana Therapeutics, Inc.	27.77	27.36 to 27.97
Merus N.V.	96.14	96.09 to 96.25
Mesa Laboratories, Inc.	77.63	73.35 to 80.64
Mesoblast Limited	17.87	17.56 to 18.15
Meta Financial Group, Inc.	74.36	72.64 to 74.47
Methanex Corporation	38.10	37.13 to 38.20
MGP Ingredients, Inc.	25.68	24.57 to 26.49
Microbot Medical Inc.	2.37	2.33 to 2.58
Microchip Technology Incorporated	65.81	65.54 to 66.95
Micron Technology, Inc.	237.15	226.69 to 240.57
Microsoft Corporation	483.03	478.88 to 483.50
MicroStrategy Incorporated	178.99	176.30 to 187.00
Mid Penn Bancorp	29.80	29.77 to 30.13
Middlefield Banc Corp.	35.44	35.25 to 36.12
Middlesex Water Company	51.91	50.44 to 52.64
Midland States Bancorp, Inc.	19.68	19.57 to 20.24
MidWestOne Financial Group, Inc.	40.74	40.46 to 41.02
MIND C.T.I. Ltd.	1.23	1.20 to 1.24
Mitcham Industries, Inc.	10.24	10.18 to 10.60
Mitek Systems, Inc.	9.30	9.26 to 9.42
MKS Instruments, Inc.	162.94	162.15 to 165.95
Moderna, Inc.	27.72	25.38 to 27.75
Moleculin Biotech, Inc.	7.24	6.88 to 7.69
Momo Inc.	7.06	6.97 to 7.09
MongoDB, Inc.	409.47	393.53 to 411.24
Monolithic Power Systems, Inc.	963.28	954.39 to 971.12
Monro, Inc.	19.41	19.18 to 19.64
Monroe Capital Corporation	6.69	6.55 to 6.70
Morningstar, Inc.	218.21	215.46 to 218.50
Mustang Bio, Inc.	1.25	1.25 to 1.32
MVB Financial Corp.	27.13	27.05 to 27.47
My Size, Inc.	0.96	0.96 to 1.05
MYR Group, Inc.	228.54	223.07 to 231.84
Nano Dimension Ltd.	1.82	1.79 to 1.85
NanoVibronix, Inc.	4.15	4.06 to 4.22
NAPCO Security Technologies, Inc.	41.31	40.47 to 41.68
Nasdaq, Inc.	90.22	89.87 to 90.54
Natera, Inc.	244.55	239.00 to 245.59
National Bankshares, Inc.	29.79	29.79 to 30.67
National Energy Services Reunited Corp.	14.87	14.67 to 14.99
National Vision Holdings, Inc.	29.28	27.93 to 29.36
Natural Alternatives International, Inc.	3.47	3.26 to 3.47
Nature's Sunshine Products, Inc.	21.88	20.34 to 22.31
Navient Corporation	19.68	19.62 to 19.82
Navient Corporation	12.39	12.24 to 12.50
NBT Bancorp Inc.	42.01	41.45 to 42.14
NCS Multistage Holdings, Inc.	39.28	37.97 to 39.28
Neogen Corporation	5.98	5.90 to 6.04
NeoGenomics, Inc.	11.90	11.75 to 12.18
Neonode Inc.	2.34	2.33 to 2.48
NetApp, Inc.	117.27	115.69 to 117.75
NetEase, Inc.	139.78	139.11 to 140.88
NETGEAR, Inc.	26.62	26.47 to 27.12
NetScout Systems, Inc.	26.90	26.79 to 27.17
Neurocrine Biosciences, Inc.	155.51	153.38 to 156.76
Neurotrope, Inc.	3.80	3.73 to 4.13
New Fortress Energy LLC	1.57	1.45 to 1.74
Newell Brands Inc.	3.72	3.68 to 3.80
Newmark Group, Inc.	17.44	17.35 to 17.82
News Corporation	29.59	28.91 to 29.76
News Corporation	26.04	25.43 to 26.14
Newtek Business Services Corp.	11.27	11.18 to 11.40
Newtek Business Services Corp.	25.07	25.07 to 25.07
Nexstar Media Group, Inc.	189.01	188.38 to 192.08
NextDecade Corporation	6.16	6.12 to 6.37
NICE Ltd	106.20	105.58 to 108.45
nLIGHT, Inc.	36.44	35.56 to 36.49
Noodles & Company	0.98	0.91 to 1.08
Nordson Corporation	238.93	238.01 to 240.26
Nortech Systems Incorporated	6.94	6.94 to 6.94
Northeast Bancorp	92.13	91.16 to 92.71
Northern Trust Corporation	133.21	131.64 to 133.72
Northfield Bancorp, Inc.	11.20	11.17 to 11.43
Northwest Bancshares, Inc.	12.17	12.14 to 12.31
Northwest Pipe Company	59.70	59.43 to 60.54
Norwegian Cruise Line Holdings Ltd.	18.91	18.66 to 19.23
Norwood Financial Corp.	28.67	28.40 to 28.77
Nova Lifestyle, Inc	5.38	5.25 to 5.68
Nova Measuring Instruments Ltd.	324.45	320.18 to 328.40
Novanta Inc.	115.94	115.00 to 118.71
Novavax, Inc.	6.91	6.77 to 6.91
NovoCure Limited	12.11	11.74 to 12.21
NuCana plc	4.17	4.16 to 4.58
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.59	28.37 to 28.59
NVE Corporation	67.99	67.34 to 69.18
NVIDIA Corporation	182.35	180.91 to 184.95
NXP Semiconductors N.V.	227.95	227.83 to 231.00
Oak Valley Bancorp (CA)	28.04	27.86 to 28.25
Oaktree Specialty Lending Corporation	13.65	13.53 to 13.70
OceanFirst Financial Corp.	19.33	19.29 to 19.50
Ocular Therapeutix, Inc.	12.58	12.35 to 12.69
Odyssey Marine Exploration, Inc.	2.08	2.04 to 2.13
Office Depot, Inc.	27.98	27.98 to 27.99
OFS Capital Corporation	5.28	5.03 to 5.36
OFS Credit Company, Inc.	5.03	5.02 to 5.15
Ohio Valley Banc Corp.	40.90	40.90 to 41.50
Okta, Inc.	85.89	84.83 to 87.17
Old Dominion Freight Line, Inc.	155.15	153.03 to 156.73
Old National Bancorp	22.30	22.13 to 22.39
Old Second Bancorp, Inc.	19.62	19.49 to 19.65
Olympic Steel, Inc.	40.45	40.09 to 40.91
Omega Flex, Inc.	27.77	27.58 to 29.00
Omeros Corporation	10.86	10.61 to 11.18
Omnicell, Inc.	40.50	39.19 to 40.98
ON Semiconductor Corporation	54.71	54.67 to 56.12
One Stop Systems, Inc.	6.99	6.44 to 7.18
OneSpan Inc.	12.22	12.16 to 12.60
OP Bancorp	13.77	13.58 to 13.83
Open Text Corporation	33.52	33.31 to 33.75
Opera Limited	13.82	13.40 to 13.96
Opko Health, Inc.	1.34	1.33 to 1.36
Optical Cable Corporation	8.05	8.03 to 8.34
OraSure Technologies, Inc.	2.49	2.44 to 2.60
Origin Agritech Limited	1.40	1.36 to 1.44
Orion Energy Systems, Inc.	16.42	16.19 to 18.39
Orrstown Financial Services Inc	36.94	36.88 to 37.18
Orthofix Medical Inc.	15.90	15.88 to 16.26
OrthoPediatrics Corp.	18.41	18.23 to 18.59
OSI Systems, Inc.	266.00	263.39 to 272.05
Otter Tail Corporation	82.13	81.19 to 82.53
Outlook Therapeutics, Inc.	2.06	1.95 to 2.10
Ovid Therapeutics Inc.	1.67	1.63 to 1.75
Oxbridge Re Holdings Limited	1.41	1.35 to 1.41
Oxbridge Re Holdings Limited	0.26	0.21 to 0.27
Oxford Lane Capital Corp.	14.95	14.94 to 15.35
Oxford Lane Capital Corp.	23.50	23.30 to 23.50
PACCAR Inc.	110.33	108.07 to 110.64
Pacific Biosciences of California, Inc.	2.39	2.32 to 2.55
Pacira Pharmaceuticals, Inc.	23.99	23.92 to 24.32
Pan American Silver Corp.	44.39	44.05 to 45.98
Pangaea Logistics Solutions Ltd.	7.16	7.10 to 7.22
Papa Murphy's Holdings, Inc.	12.85	12.51 to 13.01
Parke Bancorp, Inc.	23.76	23.44 to 24.10
Park-Ohio Holdings Corp.	21.70	21.41 to 21.90
Patrick Industries, Inc.	107.32	106.27 to 108.83
Patriot National Bancorp Inc.	1.36	1.32 to 1.39
Patterson-UTI Energy, Inc.	6.32	6.31 to 6.59
Paychex, Inc.	112.06	111.58 to 113.60
Paylocity Holding Corporation	146.52	145.31 to 147.87
PayPal Holdings, Inc.	62.25	61.48 to 62.94
PC Connection, Inc.	58.26	58.00 to 58.75
PDF Solutions, Inc.	29.75	28.95 to 29.91
PDL Community Bancorp	15.72	15.65 to 15.87
Peapack-Gladstone Financial Corporation	27.96	27.80 to 28.30
Pegasystems Inc.	60.11	57.35 to 60.57
PennantPark Floating Rate Capital Ltd.	9.52	9.49 to 9.62
Peoples Bancorp Inc.	30.26	30.09 to 30.44
Peoples Bancorp of North Carolina, Inc.	33.66	33.50 to 34.30
Peoples Financial Services Corp.	49.73	49.51 to 50.21
Perion Network Ltd	9.98	9.94 to 10.20
Perma-Fix Environmental Services, Inc.	13.98	13.68 to 14.25
Perma-Pipe International Holdings, Inc.	27.87	27.85 to 28.92
Phio Pharmaceuticals Corp.	1.31	1.31 to 1.43
Photronics, Inc.	24.15	24.00 to 24.43
Phunware, Inc.	2.07	2.07 to 2.18
Pilgrim's Pride Corporation	39.74	39.35 to 39.83
Pinduoduo Inc.	117.63	117.17 to 119.00
Pinnacle Financial Partners, Inc.	95.98	95.00 to 96.20
Pintec Technology Holdings Limited	1.08	1.00 to 1.11
Pioneer Power Solutions, Inc.	4.33	4.21 to 4.33
Pixelworks, Inc.	6.91	6.65 to 7.00
Plexus Corp.	150.37	147.51 to 151.61
Plug Power, Inc.	2.20	2.18 to 2.32
Plumas Bancorp	43.64	43.51 to 44.26
Popular, Inc.	116.29	115.09 to 116.78
PotlatchDeltic Corporation	39.36	38.82 to 39.54
Powell Industries, Inc.	342.13	326.44 to 344.38
Power Integrations, Inc.	36.51	36.11 to 37.20
PRA Group, Inc.	17.08	17.00 to 17.38
Preferred Bank	94.09	93.94 to 95.40
Preformed Line Products Company	217.27	214.75 to 219.76
Premier, Inc.	28.26	28.24 to 28.28
PriceSmart, Inc.	127.99	127.40 to 129.16
PrimeEnergy Resources Corporation	190.00	189.32 to 198.63
Primoris Services Corporation	125.66	120.97 to 126.27
Principal Financial Group Inc	87.52	85.73 to 87.75
Principal Price Setters Index ETF	76.82	76.74 to 76.83
Principal Shareholder Yield Index ETF	52.36	52.36 to 52.64
Principal U.S. Mega-Cap Multi-Factor Index ETF	68.97	68.85 to 69.25
Principal U.S. Small-Cap Multi-Factor Index ETF	58.01	57.73 to 58.44
Priority Technology Holdings, Inc.	5.67	5.61 to 5.87
Pro-Dex, Inc.	40.22	40.17 to 41.55
Professional Diversity Network, Inc.	1.83	1.75 to 1.91
Progress Software Corporation	43.54	43.26 to 43.95
ProLung, Inc.	2.01	2.00 to 2.17
ProShares Equities for Rising Rates ETF	65.12	65.12 to 65.22
ProShares Ultra Nasdaq Biotechnology	81.16	80.82 to 82.44
ProShares UltraPro Short NASDAQ Biotechnology	39.38	38.25 to 40.84
ProShares UltraPro Short QQQ	66.50	65.39 to 67.65
Prospect Capital Corporation	2.67	2.66 to 2.71
Protagonist Therapeutics, Inc.	89.65	87.54 to 90.18
Prothena Corporation plc	11.07	10.98 to 11.48
Provident Bancorp, Inc.	13.50	13.05 to 13.75
Provident Financial Holdings, Inc.	15.30	15.25 to 15.54
Pulse Biosciences, Inc	13.27	13.12 to 13.96
Puma Biotechnology Inc	5.30	5.17 to 5.33
Pure Cycle Corporation	11.39	11.30 to 11.84
QCR Holdings, Inc.	85.74	84.85 to 87.00
Qiagen N.V.	47.01	46.88 to 47.48
Qorvo, Inc.	89.96	88.83 to 90.40
QUALCOMM Incorporated	174.80	173.70 to 177.25
Qualys, Inc.	146.08	144.56 to 150.29
Quanterix Corporation	7.63	7.53 to 7.80
Quest Resource Holding Corporation	2.11	1.82 to 2.27
QuickLogic Corporation	6.29	6.25 to 6.52
Quidel Corporation	27.77	27.51 to 28.30
QuinStreet, Inc.	14.47	14.26 to 14.87
Radcom Ltd.	12.98	12.91 to 13.06
Radware Ltd.	23.75	23.62 to 24.02
Ramaco Resources, Inc.	17.64	17.55 to 19.13
Rambus, Inc.	101.60	99.41 to 103.76
Rand Capital Corporation	15.10	14.76 to 15.41
Rapid7, Inc.	15.97	15.90 to 16.37
RBB Bancorp	21.37	21.08 to 21.41
RCI Hospitality Holdings, Inc.	26.02	25.73 to 26.56
RCM Technologies, Inc.	20.07	19.74 to 20.39
Reading International Inc	11.60	11.60 to 11.95
Reality Shares Nasdaq NextGen Economy ETF	25.41	23.00 to 25.71
Recon Technology, Ltd.	1.30	1.28 to 1.37
Redhill Biopharma Ltd.	1.20	1.18 to 1.20
REGENXBIO Inc.	13.16	12.87 to 13.29
Renasant Corporation	36.31	35.77 to 36.50
Replimune Group, Inc.	10.61	10.27 to 10.64
Republic Bancorp, Inc.	69.07	68.31 to 71.29
ReTo Eco-Solutions, Inc.	3.77	3.00 to 3.90
Rhinebeck Bancorp, Inc.	11.66	11.56 to 11.85
Ribbon Communications Inc.	2.89	2.76 to 2.90
Richardson Electronics, Ltd.	10.56	10.55 to 10.75
Rigel Pharmaceuticals, Inc.	48.92	46.98 to 49.96
Rimini Street, Inc.	4.16	4.06 to 4.19
Riot Blockchain, Inc	14.94	14.70 to 15.64
Rocket Pharmaceuticals, Inc.	3.31	3.30 to 3.47
Rockwell Medical, Inc.	0.99	0.99 to 1.01
Rocky Mountain Chocolate Factory, Inc.	1.65	1.59 to 1.65
Roku, Inc.	100.01	91.20 to 101.29
Ross Stores, Inc.	177.87	176.03 to 177.94
Royal Gold, Inc.	201.66	201.30 to 207.66
Rush Enterprises, Inc.	54.92	53.99 to 55.31
Rush Enterprises, Inc.	55.82	55.28 to 56.02
Ryanair Holdings plc	66.10	65.13 to 66.16
S&T Bancorp, Inc.	40.12	39.72 to 40.29
Sabra Health Care REIT, Inc.	19.28	18.82 to 19.34
Sabre Corporation	1.63	1.63 to 1.69
Saia, Inc.	330.91	325.69 to 334.50
Sangamo Therapeutics, Inc.	0.49	0.49 to 0.55
Sanmina Corporation	158.09	156.63 to 163.00
Sapiens International Corporation N.V.	43.32	43.30 to 43.35
Sarepta Therapeutics, Inc.	22.26	21.94 to 22.93
Savara, Inc.	6.51	6.31 to 6.58
SB Financial Group, Inc.	21.23	21.19 to 21.77
ScanSource, Inc.	40.95	40.69 to 41.50
Scholar Rock Holding Corporation	45.02	44.50 to 45.94
Seacoast Banking Corporation of Florida	32.33	32.26 to 32.71
Seagate Technology PLC	278.79	265.00 to 279.67
Seanergy Maritime Holdings Corp	10.52	10.51 to 10.76
Security National Financial Corporation	8.53	8.53 to 8.77
SEI Investments Company	81.10	80.60 to 81.60
SELLAS Life Sciences Group, Inc.	1.75	1.69 to 1.86
Semtech Corporation	79.61	78.00 to 80.71
Seneca Foods Corp.	120.50	120.50 to 120.50
SenesTech, Inc.	2.97	2.92 to 3.03
Senmiao Technology Limited	1.30	1.30 to 1.39
ServisFirst Bancshares, Inc.	72.24	71.41 to 72.89
SG Blocks, Inc.	3.79	3.43 to 4.18
Shenandoah Telecommunications Co	11.29	10.65 to 11.32
Shoe Carnival, Inc.	17.54	17.53 to 18.51
Shore Bancshares Inc	17.66	17.57 to 17.75
ShotSpotter, Inc.	6.79	6.58 to 7.03
SI-BONE, Inc.	19.68	19.15 to 19.78
Sierra Bancorp	32.17	31.99 to 32.57
SIGA Technologies Inc.	6.20	6.17 to 6.35
Silicon Laboratories, Inc.	141.52	138.91 to 142.94
Silicon Motion Technology Corporation	92.21	90.39 to 92.25
Silvercrest Asset Management Group Inc.	14.69	14.51 to 15.23
Simmons First National Corporation	18.67	18.64 to 18.85
Simulations Plus, Inc.	19.64	19.39 to 20.44
SiNtx Technologies, Inc.	4.03	3.70 to 4.08
Sirius International Insurance Group, Ltd.	6.70	6.68 to 6.95
Sirius XM Holdings Inc.	22.03	21.39 to 22.31
SkyWest, Inc.	103.40	100.65 to 103.63
Skyworks Solutions, Inc.	69.32	68.47 to 70.10
Sleep Number Corporation	6.66	6.53 to 7.13
SLM Corporation	30.66	29.76 to 30.77
Smart Sand, Inc.	3.89	3.65 to 3.94
SmartFinancial, Inc.	37.15	37.07 to 37.44
Smith Micro Software, Inc.	0.62	0.60 to 0.64
Socket Mobile, Inc.	1.28	1.28 to 1.30
Sohu.com Limited	15.62	15.42 to 15.75
Solar Capital Ltd.	16.02	16.00 to 16.08
Soleno Therapeutics, Inc.	51.37	50.86 to 52.74
Sol-Gel Technologies Ltd.	40.50	38.31 to 41.00
Solid Biosciences Inc.	5.77	5.76 to 6.15
Soligenix, Inc.	1.61	1.49 to 1.67
Sonoma Pharmaceuticals, Inc.	3.49	3.46 to 3.90
Sonos, Inc.	19.15	18.52 to 19.16
Sotherly Hotels Inc.	2.18	2.17 to 2.19
South State Corporation	92.14	90.71 to 92.66
Southern First Bancshares, Inc.	52.18	52.06 to 52.61
Southern Missouri Bancorp, Inc.	57.94	57.67 to 58.81
Southside Bancshares, Inc.	30.54	30.20 to 30.79
Sphere 3D Corp.	0.49	0.47 to 0.50
Spok Holdings, Inc.	13.02	12.94 to 13.15
Sprott Focus Trust, Inc.	8.74	8.70 to 8.82
Sprouts Farmers Market, Inc.	85.53	84.37 to 87.35
SPS Commerce, Inc.	83.70	82.89 to 84.96
SS&C Technologies Holdings, Inc.	88.32	87.42 to 88.42
Star Bulk Carriers Corp.	20.45	20.21 to 20.56
StealthGas, Inc.	7.03	6.89 to 7.06
Steel Dynamics, Inc.	165.21	163.87 to 168.20
Stein Mart, Inc.	1.96	1.87 to 2.14
Steven Madden, Ltd.	43.88	42.68 to 44.12
Stitch Fix, Inc.	5.11	4.02 to 5.34
Stock Yards Bancorp, Inc.	67.04	66.64 to 67.62
Strata Skin Sciences, Inc.	1.44	1.42 to 1.48
Stratasys, Ltd.	9.05	9.05 to 9.20
Strategic Education, Inc.	80.16	79.42 to 80.55
Strategy Shares Nasdaq 7HANDL Index ETF	22.25	22.25 to 22.35
Strattec Security Corporation	78.80	78.25 to 82.26
Summit State Bank	11.13	11.02 to 11.44
Summit Therapeutics plc	18.31	18.08 to 19.10
SunOpta, Inc.	3.61	3.61 to 3.80
SuperCom, Ltd.	9.51	9.30 to 9.70
Superior Group of Companies, Inc.	9.82	9.65 to 10.11
Supernus Pharmaceuticals, Inc.	45.68	44.51 to 45.88
Surgery Partners, Inc.	17.19	16.92 to 17.36
Surmodics, Inc.	42.98	41.85 to 43.00
Sutro Biopharma, Inc.	8.66	8.48 to 9.24
Synaptics Incorporated	77.57	76.25 to 78.25
Synchronoss Technologies, Inc.	8.66	8.65 to 8.76
Syndax Pharmaceuticals, Inc.	20.32	19.42 to 20.59
Synopsys, Inc.	466.77	462.00 to 471.12
Synthesis Energy Systems, Inc.	2.18	2.15 to 2.29
T. Rowe Price Group, Inc.	106.58	105.24 to 107.10
Tactile Systems Technology, Inc.	27.91	26.92 to 28.04
Take-Two Interactive Software, Inc.	247.88	246.84 to 251.34
Tandem Diabetes Care, Inc.	20.93	20.51 to 21.36
Tantech Holdings Ltd.	1.11	1.02 to 1.13
Taoping Inc.	2.51	2.43 to 2.77
TAT Technologies Ltd.	39.00	38.26 to 40.15
TCG BDC, Inc.	12.97	12.93 to 13.06
TDH Holdings, Inc.	1.04	1.01 to 1.06
TechTarget, Inc.	5.39	5.26 to 5.58
Tecnoglass Inc.	51.33	50.45 to 51.71
Tenable Holdings, Inc.	26.40	26.11 to 27.04
Tenax Therapeutics, Inc.	9.65	9.44 to 9.91
Teradyne, Inc.	200.71	199.04 to 203.12
Tesla, Inc.	454.94	451.02 to 458.87
Texas Capital Bancshares, Inc.	93.44	92.85 to 94.03
Texas Instruments Incorporated	182.54	180.63 to 184.76
The Bancorp, Inc.	65.99	65.23 to 66.28
The Carlyle Group L.P.	57.11	55.97 to 57.59
The Cheesecake Factory Incorporated	46.98	46.90 to 47.85
The Descartes Systems Group Inc.	92.75	92.32 to 95.41
The Goodyear Tire & Rubber Company	8.58	8.41 to 8.59
The Hackett Group, Inc.	19.43	18.78 to 19.49
The Joint Corp.	8.47	8.26 to 8.61
The Lovesac Company	13.97	13.89 to 14.53
The Middleby Corporation	126.27	124.75 to 128.05
The ONE Group Hospitality, Inc.	1.95	1.89 to 2.00
The RMR Group Inc.	15.59	15.55 to 15.77
The Trade Desk, Inc.	40.04	39.45 to 41.01
The Ultimate Software Group, Inc.	18.00	17.74 to 18.30
The York Water Company	33.14	32.33 to 33.47
The9 Limited	7.20	6.90 to 7.43
TherapeuticsMD, Inc.	1.74	1.46 to 1.74
Thunder Bridge Acquisition, Ltd.	23.02	22.81 to 23.99
Tilray, Inc.	7.34	7.06 to 7.48
Timberland Bancorp, Inc.	34.63	34.40 to 34.84
T-Mobile US, Inc.	209.60	207.67 to 211.63
Tonix Pharmaceuticals Holding Corp.	19.64	19.21 to 20.24
Tower Semiconductor Ltd.	114.01	111.52 to 117.81
Towne Bank	34.03	33.95 to 34.43
Tractor Supply Company	54.08	53.96 to 54.60
TransAct Technologies Incorporated	4.41	4.40 to 4.50
TriCo Bancshares	47.82	47.73 to 48.27
Trident Acquisitions Corp.	10.44	10.44 to 10.46
Trident Acquisitions Corp.	0.35	0.34 to 0.35
Trillium Therapeutics Inc.	20.57	20.55 to 20.62
TriMas Corporation	33.48	32.55 to 33.74
Trimble Inc.	83.52	82.88 to 84.42
Trinity Biotech plc	0.96	0.95 to 0.99
TripAdvisor, Inc.	15.32	14.98 to 15.43
trivago N.V.	3.11	3.11 to 3.18
TrueCar, Inc.	2.16	2.10 to 2.20
Trupanion, Inc.	36.93	36.29 to 37.53
TrustCo Bank Corp NY	42.56	42.39 to 43.52
Trustmark Corporation	39.23	38.99 to 39.69
TTEC Holdings, Inc.	3.58	3.55 to 3.79
TTM Technologies, Inc.	73.74	72.76 to 75.00
TuanChe Limited	17.85	17.05 to 18.00
Twenty-First Century Fox, Inc.	60.89	60.07 to 61.26
Twenty-First Century Fox, Inc.	68.40	67.77 to 69.24
Twin Disc, Incorporated	15.77	15.69 to 16.27
Twist Bioscience Corporation	32.30	31.84 to 32.80
U.S. Energy Corp.	1.06	1.01 to 1.07
U.S. Global Investors, Inc.	2.43	2.41 to 2.48
U.S. Gold Corp.	16.65	16.45 to 17.47
Ulta Beauty, Inc.	600.10	564.03 to 611.90
Ultra Clean Holdings, Inc.	26.24	26.04 to 26.97
Ultragenyx Pharmaceutical Inc.	36.38	35.94 to 37.25
Ultralife Corporation	5.65	5.55 to 5.69
UMB Financial Corporation	114.94	114.30 to 115.40
Union Bankshares, Inc.	23.01	22.67 to 23.05
United Bancorp, Inc.	13.40	13.31 to 13.49
United Bankshares, Inc.	38.02	37.92 to 38.20
United Continental Holdings, Inc.	104.94	103.04 to 105.63
United Security Bancshares	9.96	9.96 to 10.10
United States Lime & Minerals, Inc.	121.45	120.27 to 122.68
United Therapeutics Corporation	489.31	481.61 to 489.94
United-Guardian, Inc.	6.02	5.90 to 6.09
Uniti Group Inc.	6.39	6.36 to 6.61
Unity Bancorp, Inc.	52.01	50.00 to 52.29
Universal Display Corporation	121.30	120.82 to 123.23
Universal Electronics Inc.	3.24	3.16 to 3.32
Universal Logistics Holdings, Inc.	15.92	15.85 to 17.01
Univest Financial Corporation	33.46	33.11 to 33.47
Upwork Inc.	20.08	19.34 to 20.11
Urban One, Inc.	0.85	0.82 to 0.90
Urban Outfitters, Inc.	75.66	75.07 to 77.54
Utah Medical Products, Inc.	56.01	56.00 to 56.80
Uxin Limited	2.86	2.75 to 3.05
Valley National Bancorp	11.55	11.45 to 11.60
Valley National Bancorp	25.40	25.24 to 25.40
Valley National Bancorp	25.45	25.36 to 25.45
Value Line, Inc.	37.50	37.36 to 37.50
Vanda Pharmaceuticals Inc.	5.39	5.32 to 5.79
VanEck Vectors Biotech ETF	194.61	193.97 to 195.57
Vanguard International Dividend Appreciation ETF	91.22	91.10 to 91.48
Vanguard International High Dividend Yield ETF	88.46	88.40 to 88.92
Vanguard Russell 1000 ETF	310.88	310.58 to 312.02
Vanguard Russell 1000 Growth ETF	123.18	122.82 to 123.71
Vanguard Russell 1000 Value ETF	92.38	92.31 to 92.79
Vanguard Russell 2000 ETF	101.39	101.19 to 102.16
Vanguard Russell 2000 Growth ETF	241.72	241.29 to 243.64
Vanguard Russell 2000 Value ETF	161.81	161.80 to 162.98
Vanguard Russell 3000 ETF	302.44	302.20 to 303.74
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.15	50.14 to 50.19
Vanguard Total International Stock ETF	75.38	75.33 to 75.78
Varex Imaging Corporation	11.58	11.52 to 11.87
Veeco Instruments Inc.	32.05	31.57 to 32.50
Verastem, Inc.	10.36	10.31 to 10.70
Verint Systems Inc.	20.51	20.49 to 20.51
Veritone, Inc.	5.21	5.18 to 5.57
Verrica Pharmaceuticals Inc.	9.04	7.80 to 9.78
Vertex Pharmaceuticals Incorporated	455.48	454.45 to 462.00
Veru Inc.	2.49	2.40 to 2.54
ViaSat, Inc.	34.96	34.78 to 35.59
Viavi Solutions Inc.	18.31	17.39 to 18.55
Vicor Corporation	96.83	92.49 to 97.83
Victory Capital Holdings, Inc.	63.65	62.78 to 64.01
VictoryShares Dividend Accelerator ETF	53.12	53.12 to 53.32
VictoryShares International Volatility Wtd ETF	52.92	52.92 to 53.16
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.89	73.85 to 74.12
VictoryShares US 500 Volatility Wtd ETF	91.18	91.03 to 91.42
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.30	66.26 to 66.68
VictoryShares US Large Cap High Div Volatility Wtd ETF	69.19	69.19 to 69.54
VictoryShares US Multi-Factor Minimum Volatility ETF	55.35	55.34 to 55.44
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.12	59.07 to 59.38
Viking Therapeutics, Inc.	38.55	38.05 to 39.48
Village Super Market, Inc.	34.54	34.45 to 35.16
Viper Energy Partners LP	40.65	40.05 to 41.62
Virco Manufacturing Corporation	7.36	7.26 to 7.44
VirTra, Inc.	5.00	4.87 to 5.00
Virtu Financial, Inc.	35.38	35.21 to 35.53
Virtus Investment Partners, Inc.	161.79	159.06 to 163.05
Visterra, Inc.	50.88	50.84 to 53.72
VivoPower International PLC	2.50	2.48 to 2.65
Vodafone Group Plc	12.47	12.43 to 12.51
Voyager Therapeutics, Inc.	4.28	4.23 to 4.40
Vuzix Corporation	2.77	2.72 to 2.80
Washington Federal, Inc.	32.14	31.96 to 32.34
Washington Trust Bancorp, Inc.	29.09	29.05 to 29.45
Waterstone Financial, Inc.	16.04	16.01 to 16.23
WAVE Life Sciences Ltd.	7.49	7.39 to 7.70
Weibo Corporation	10.42	10.37 to 10.48
Weight Watchers International Inc	320.70	317.88 to 321.57
Wendy's Company (The)	8.43	8.43 to 8.65
Werner Enterprises, Inc.	29.57	28.68 to 29.60
WesBanco, Inc.	32.68	32.53 to 33.05
West Bancorporation	22.18	22.11 to 22.40
Western Digital Corporation	168.90	161.20 to 169.47
Western New England Bancorp, Inc.	12.65	12.63 to 12.81
Weyco Group, Inc.	30.84	30.20 to 31.31
Wheeler Real Estate Investment Trust, Inc.	6.41	3.20 to 7.95
Wheeler Real Estate Investment Trust, Inc.	42.00	35.88 to 42.00
Wheeler Real Estate Investment Trust, Inc.	4.49	3.98 to 4.50
WhiteHorse Finance, Inc.	7.66	7.56 to 7.75
Willamette Valley Vineyards, Inc.	2.85	2.81 to 3.00
Willdan Group, Inc.	104.30	101.79 to 105.25
Willis Lease Finance Corporation	131.03	127.84 to 131.24
WillScot Corporation	20.61	20.59 to 21.09
Wingstop Inc.	257.56	254.80 to 263.74
Winmark Corporation	426.12	423.30 to 437.10
Wintrust Financial Corporation	137.52	135.46 to 138.24
WisdomTree China ex-State-Owned Enterprises Fund	41.25	41.15 to 41.30
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.34	30.34 to 30.71
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.52	22.49 to 22.58
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.49	22.09 to 22.56
WisdomTree U.S. Quality Dividend Growth Fund	89.95	89.87 to 90.32
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	49.98	49.93 to 50.35
Wix.com Ltd.	100.22	99.87 to 105.00
Woodward, Inc.	303.45	301.17 to 304.69
Workday, Inc.	219.96	216.05 to 221.84
WSFS Financial Corporation	55.83	55.49 to 56.41
XBiotech Inc.	2.48	2.41 to 2.68
Xcel Brands, Inc	0.97	0.91 to 0.99
Xencor, Inc.	17.30	17.28 to 18.69
Xenetic Biosciences, Inc.	2.53	2.47 to 2.61
Xenon Pharmaceuticals Inc.	45.01	44.57 to 45.32
Xperi Corporation	6.02	5.81 to 6.03
XTL Biopharmaceuticals Ltd.	0.85	0.82 to 0.87
Xunlei Limited	7.17	7.06 to 7.24
Yatra Online, Inc.	1.70	1.65 to 1.73
Zebra Technologies Corporation	264.82	261.39 to 267.82
Zillow Group, Inc.	74.04	73.56 to 75.86
Zillow Group, Inc.	71.89	71.41 to 73.70
Zions Bancorporation N.A.	55.45	55.30 to 56.06
Zumiez Inc.	30.62	28.41 to 30.65
3D Systems Corporation	2.16	2.16 to 2.26
A.O Smith Corporation	68.03	67.26 to 68.40
A10 Networks, Inc.	17.77	17.56 to 17.84
AAR Corp.	82.70	80.69 to 83.35
Abercrombie & Fitch Company	94.87	94.76 to 99.00
Aberdeen Income Credit Strategies Fund	5.42	5.40 to 5.45
Aberdeen Total Dynamic Dividend Fund	9.68	9.65 to 9.74
ABM Industries Incorporated	44.63	44.15 to 44.72
Accenture plc	266.59	266.07 to 271.00
Acco Brands Corporation	3.59	3.54 to 3.60
Acuity Brands, Inc.	371.99	370.74 to 378.71
Acushnet Holdings Corp.	83.60	83.60 to 84.95
Adams Diversified Equity Fund, Inc.	23.25	22.91 to 23.26
Adams Natural Resources Fund, Inc.	21.81	21.79 to 21.99
Adecoagro S.A.	8.24	8.22 to 8.59
ADT Inc.	8.18	8.09 to 8.18
Adtalem Global Education Inc.	94.54	92.80 to 96.90
Advance Auto Parts Inc	52.47	52.16 to 54.73
AdvanSix Inc.	16.02	15.61 to 16.14
Advent Claymore Convertible Securities and Income Fund	12.68	12.63 to 12.75
Aegon NV	7.83	7.80 to 7.91
Aercap Holdings N.V.	139.99	138.04 to 140.73
Affiliated Managers Group, Inc.	273.19	270.45 to 274.16
AG Mortgage Investment Trust, Inc.	8.32	8.25 to 8.37
Agnico Eagle Mines Limited	168.76	167.48 to 173.45
Air Lease Corporation	63.93	63.92 to 64.08
Air Products and Chemicals, Inc.	260.69	260.33 to 265.52
Alamo Group, Inc.	164.86	163.63 to 166.89
Alamos Gold Inc.	36.08	35.81 to 37.14
Alaska Air Group, Inc.	49.65	47.18 to 49.94
Albany International Corporation	49.61	48.76 to 50.84
Albemarle Corporation	125.18	121.54 to 129.88
Alcoa Corporation	43.77	43.73 to 44.84
Alexander's, Inc.	211.82	210.18 to 216.89
Alibaba Group Holding Limited	158.32	157.68 to 159.71
Allegheny Technologies Incorporated	100.41	99.00 to 101.26
Allete, Inc.	67.61	67.55 to 67.66
AllianceBernstein Holding L.P.	42.80	41.64 to 42.80
AllianzGI Convertible & Income Fund	15.45	15.41 to 15.60
AllianzGI Convertible & Income Fund II	14.03	13.97 to 14.08
AllianzGI Diversified Income & Convertible Fund	26.24	26.06 to 26.34
AllianzGI Equity & Convertible Income Fund	25.63	25.59 to 25.71
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.19	13.18 to 13.30
Allison Transmission Holdings, Inc.	92.54	89.44 to 93.03
Ally Financial Inc.	42.39	42.16 to 42.74
Altice USA, Inc.	1.79	1.75 to 1.90
Amber Road, Inc.	1.83	1.75 to 2.00
AMC Entertainment Holdings, Inc.	2.27	2.25 to 2.35
American Eagle Outfitters, Inc.	23.10	23.02 to 24.48
American Express Company	370.42	369.06 to 374.88
American International Group, Inc.	77.02	76.45 to 77.28
American Midstream Partners, LP	34.35	34.34 to 34.47
American States Water Company	73.17	72.14 to 73.59
Americold Realty Trust	10.75	10.69 to 11.15
AMERIPRISE FINANCIAL SERVICES, INC.	477.06	471.70 to 480.65
Amneal Pharmaceuticals, Inc.	12.18	11.90 to 12.22
Ampco-Pittsburgh Corporation	2.89	2.86 to 3.06
Amphenol Corporation	139.36	137.01 to 139.96
AMREP Corporation	21.51	21.10 to 23.52
AMTEK, Inc.	199.80	198.32 to 201.39
Annaly Capital Management Inc	22.87	22.60 to 22.94
Antero Midstream Partners LP	18.47	18.22 to 18.53
Antero Resources Corporation	36.75	36.74 to 38.17
Apache Corporation	27.10	26.66 to 27.72
Apollo Commercial Real Estate Finance	10.15	9.95 to 10.16
Apollo Global Management, LLC	138.12	134.39 to 138.64
Applied Industrial Technologies, Inc.	257.91	255.88 to 259.70
AptarGroup, Inc.	121.91	120.62 to 123.51
Aptiv PLC	76.37	76.37 to 77.73
Aramark	37.95	37.39 to 38.02
Arbor Realty Trust	8.85	8.83 to 9.04
ArcelorMittal	42.26	42.18 to 42.96
Archrock, Inc.	24.93	24.92 to 25.61
Arcos Dorados Holdings Inc.	7.41	7.40 to 7.72
Arcosa, Inc.	107.29	106.47 to 108.14
Arcus Biosciences, Inc.	25.45	24.67 to 25.80
Ares Management Corporation	165.40	162.31 to 165.42
Arista Networks, Inc.	128.56	126.84 to 129.99
Arlington Asset Investment Corp	15.09	14.80 to 15.49
Arlo Technologies, Inc.	14.51	14.21 to 14.51
Armada Hoffler Properties, Inc.	6.46	6.42 to 6.53
ARMOUR Residential REIT, Inc.	17.56	17.36 to 17.63
Arrow Electronics, Inc.	112.48	110.97 to 113.03
Artisan Partners Asset Management Inc.	42.64	42.10 to 43.06
ASA Gold and Precious Metals Limited	52.98	52.75 to 54.69
Asbury Automotive Group Inc	238.90	233.34 to 240.44
ASE Technology Holding Co., Ltd.	15.21	15.20 to 15.47
ASGN Incorporated	45.45	44.99 to 46.02
Ashland Global Holdings Inc.	58.59	57.92 to 59.40
Aspen Aerogels, Inc.	3.54	3.52 to 3.65
Associated Banc-Corp	26.12	25.83 to 26.30
Aurora Cannabis Inc.	4.62	4.52 to 4.68
Autohome Inc.	23.88	23.26 to 23.90
Autoliv, Inc.	117.44	117.34 to 119.46
AutoNation, Inc.	215.92	214.07 to 217.53
Avery Dennison Corporation	179.33	174.38 to 179.64
AVX Corporation	1.95	1.93 to 2.05
AXA Equitable Holdings, Inc.	45.85	45.56 to 46.11
Axos Financial, Inc.	84.69	84.00 to 85.40
AZZ Inc.	105.15	104.95 to 107.40
B&G Foods, Inc.	4.52	4.50 to 4.59
Babson Global Short Duration High Yield Fund	15.12	15.10 to 15.25
Badger Meter, Inc.	180.14	176.84 to 181.47
Bain Capital Specialty Finance, Inc.	14.41	14.40 to 14.52
BalckRock Taxable Municipal Bond Trust	17.33	17.13 to 17.44
Banc of California, Inc.	19.10	18.82 to 19.15
Banco Bilbao Viscaya Argentaria S.A.	21.80	21.77 to 22.15
Banco Santander, S.A.	10.97	10.92 to 11.15
Bank of America Corporation	53.90	53.64 to 54.83
Bank of Hawaii Corporation	66.51	66.16 to 66.93
Bank Of Montreal	128.85	127.47 to 129.48
Bank of N.T. Butterfield & Son Limited (The)	49.07	48.21 to 49.22
Bank Of New York Mellon Corporation (The)	114.02	113.40 to 114.96
Bank of Nova Scotia (The)	71.70	70.65 to 71.74
BankUnited, Inc.	44.70	44.08 to 45.08
Barclays PLC	23.22	23.16 to 23.69
Barnes & Noble Education, Inc	8.85	8.79 to 9.17
Barnes Group, Inc.	41.04	40.86 to 42.08
Bausch Health Companies Inc.	6.93	6.92 to 7.44
Baxter International Inc.	18.54	18.46 to 18.81
Baytex Energy Corp	3.25	3.20 to 3.32
BCE, Inc.	23.55	23.27 to 23.62
Beazer Homes USA, Inc.	22.50	22.39 to 22.97
Becton, Dickinson and Company	193.96	193.69 to 196.12
Belden Inc	121.98	120.00 to 122.32
Benchmark Electronics, Inc.	46.96	46.29 to 47.21
BHP Group Limited	58.85	58.81 to 59.86
Biglari Holdings Inc.	304.33	300.96 to 313.42
Biglari Holdings Inc.	1522.26	1522.26 to 1599.36
Biohaven Pharmaceutical Holding Company Ltd.	9.56	9.29 to 9.82
Bio-Rad Laboratories, Inc.	310.70	310.45 to 310.70
BJ's Wholesale Club Holdings, Inc.	91.33	90.22 to 92.22
Black Stone Minerals, L.P.	14.73	14.44 to 14.77
BlackBerry Limited	4.31	4.23 to 4.36
BlackRock California Municipal Income Trust	10.89	10.88 to 10.93
Blackrock Corporate High Yield Fund, Inc.	9.45	9.43 to 9.48
Blackrock Debt Strategies Fund, Inc.	10.28	10.26 to 10.29
BlackRock Energy and Resources Trust	14.03	14.02 to 14.18
Blackrock Enhanced Equity Dividend Trust	9.17	9.13 to 9.21
Blackrock Global	11.71	11.68 to 11.74
BLACKROCK INTERNATIONAL, LTD.	5.82	5.76 to 5.83
BlackRock Investment Quality Municipal Trust Inc. (The)	11.29	11.23 to 11.30
BlackRock Long-Term Municipal Advantage Trust	9.50	9.40 to 9.57
BlackRock Multi-Sector Income Trust	13.23	13.23 to 13.28
Blackrock MuniAssets Fund, Inc.	10.86	10.84 to 11.05
Blackrock Municipal Income Quality Trust	10.94	10.93 to 10.98
BlackRock Municipal Income Trust	9.97	9.94 to 10.05
BlackRock Municipal Income Trust II	10.43	10.39 to 10.45
BlackRock Municipal Target Term Trust Inc. (The)	22.54	22.53 to 22.70
Blackrock MuniHoldings Fund, Inc.	11.71	11.67 to 11.74
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.13	12.04 to 12.15
Blackrock MuniHoldings New York Quality Fund, Inc.	10.40	10.33 to 10.45
Blackrock MuniHoldings Quality Fund II, Inc.	10.06	10.02 to 10.11
Blackrock MuniVest Fund II, Inc.	10.72	10.68 to 10.79
Blackrock MuniYield Fund, Inc.	10.53	10.48 to 10.59
Blackrock MuniYield Michigan Quality Fund, Inc.	11.77	11.75 to 11.80
Blackrock MuniYield New York Quality Fund, Inc.	10.18	10.14 to 10.22
Blackrock MuniYield Pennsylvania Quality Fund	11.31	11.22 to 11.32
Blackrock MuniYield Quality Fund II, Inc.	10.07	9.99 to 10.07
Blackrock MuniYield Quality Fund III, Inc.	11.07	11.02 to 11.10
Blackrock MuniYield Quality Fund, Inc.	11.44	11.44 to 11.54
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.24	10.17 to 10.24
BlackRock Resources	10.66	10.56 to 10.73
BlackRock Science and Technology Trust	41.22	41.13 to 41.57
BlackRock Utility, Infrastructure & Power Opportun	26.12	26.00 to 26.34
BlackRock, Inc.	1071.80	1062.89 to 1075.82
Blackstone / GSO Strategic Credit Fund	11.92	11.88 to 12.00
Blackstone GSO Long Short Credit Income Fund	11.88	11.77 to 11.88
Blackstone GSO Senior Floating Rate Term Fund	13.68	13.61 to 13.69
Bloom Energy Corporation	119.19	112.53 to 119.83
BlueLinx Holdings Inc.	60.44	59.87 to 61.53
Boeing Company (The)	201.89	200.56 to 202.95
Boot Barn Holdings, Inc.	202.18	197.43 to 204.39
Booz Allen Hamilton Holding Corporation	88.01	86.55 to 88.58
BorgWarner Inc.	43.30	43.28 to 43.69
Boston Beer Company, Inc. (The)	195.89	192.17 to 197.74
Box, Inc.	31.62	31.04 to 31.92
BrandywineGLOBAL Global Income Opportunities Fund	8.49	8.47 to 8.53
Brasilagro Cia Brasileira De Propriedades Agricolas	3.75	3.61 to 3.77
Bright Horizons Family Solutions Inc.	103.14	102.93 to 105.62
BrightView Holdings, Inc.	12.57	12.40 to 12.68
Brink's Company (The)	116.69	115.78 to 117.93
Bristol-Myers Squibb Company	52.15	51.69 to 52.51
British American Tobacco p.l.c.	57.01	56.93 to 57.44
Broadridge Financial Solutions, Inc.	232.02	229.46 to 233.10
Brookfield Asset Management Inc	53.26	52.76 to 54.15
Brookfield Business Partners L.P.	35.62	34.82 to 36.30
Brookfield Real Assets Income Fund Inc.	13.23	13.16 to 13.23
Brookfield Renewable Partners L.P.	28.37	28.34 to 28.61
Brown Forman Corporation	30.25	28.98 to 30.45
Brown Forman Corporation	30.40	29.05 to 30.65
Brunswick Corporation	70.01	69.36 to 71.59
Buenaventura Mining Company Inc.	25.25	24.89 to 25.95
Burlington Stores, Inc.	271.78	256.32 to 273.08
BWX Technologies, Inc.	177.87	174.87 to 181.48
Byline Bancorp, Inc.	29.19	29.08 to 29.48
Cable One, Inc.	127.29	122.99 to 128.95
Cabot Corporation	65.33	63.24 to 65.59
Cactus, Inc.	46.02	45.55 to 46.72
Cadence Bancorporation	41.43	41.39 to 41.90
CAE Inc	27.36	27.07 to 27.54
CAI International, Inc.	28.86	27.47 to 29.10
Caleres, Inc.	13.33	13.13 to 13.78
California Resources Corporation	47.64	47.52 to 48.74
Cameco Corporation	91.27	90.66 to 95.24
Canadian Imperial Bank of Commerce	91.16	90.23 to 91.47
Canadian National Railway Company	98.16	97.91 to 99.00
Canadian Natural Resources Limited	34.66	34.52 to 35.12
Canadian Pacific Railway Limited	73.76	73.02 to 74.47
Cannae Holdings, Inc.	16.38	16.37 to 16.85
Canopy Growth Corporation	1.15	1.15 to 1.22
Capital One Financial Corporation	230.70	228.25 to 233.01
Capital Trust, Inc.	19.88	19.57 to 19.95
Capri Holdings Limited	27.04	26.93 to 27.84
Carlisle Companies Incorporated	323.68	321.30 to 327.89
CarMax Inc	38.82	38.55 to 39.69
Carnival Corporation	25.86	25.66 to 26.06
Carnival Corporation	23.84	23.69 to 24.03
Cars.com Inc.	12.11	11.85 to 12.38
Carter's, Inc.	31.87	31.02 to 32.67
Carvana Co.	399.56	396.24 to 408.19
Caterpillar, Inc.	603.17	597.74 to 607.00
Cato Corporation (The)	3.47	3.35 to 3.49
CBIZ, Inc.	52.44	51.90 to 53.38
CBL & Associates Properties, Inc.	35.74	35.26 to 35.79
CBRE Group, Inc.	160.86	160.36 to 162.24
Cedar Fair, L.P.	15.64	15.28 to 15.72
Celanese Corporation	40.63	39.58 to 41.44
Celestica, Inc.	325.20	320.62 to 327.95
Cementos Pacasmayo S.A.A.	6.82	6.73 to 6.84
Cemex S.A.B. de C.V.	10.83	10.81 to 11.05
Cenovus Energy Inc	18.31	18.18 to 18.70
Centene Corporation	38.34	37.75 to 38.88
Centrais Electricas Brasileiras S.A.- Eletrobras	11.03	10.71 to 11.05
Centrais Electricas Brasileiras S.A.- Eletrobras	11.68	11.27 to 11.71
Central Puerto S.A.	17.10	16.98 to 17.99
CGI Inc.	92.26	91.43 to 92.97
Charles River Laboratories International, Inc.	184.31	182.71 to 185.90
Chemours Company (The)	12.70	12.50 to 13.38
Cherry Hill Mortgage Investment Corporation	2.48	2.45 to 2.50
Chimera Investment Corporation	12.95	12.90 to 13.02
China Telecom Corp Ltd	14.54	13.27 to 14.69
Chipotle Mexican Grill, Inc.	33.91	33.66 to 34.17
Christopher & Banks Corporation	24.60	23.65 to 24.68
Chunghwa Telecom Co., Ltd.	41.83	41.54 to 41.95
Church & Dwight Company, Inc.	84.52	83.51 to 84.90
Churchill Capital Corp	7.42	7.34 to 7.65
Ciena Corporation	201.71	194.85 to 201.77
Citigroup Inc.	108.84	107.51 to 109.37
Citizens Financial Group, Inc.	55.46	55.44 to 56.17
City Office REIT, Inc.	6.94	6.81 to 6.95
Civeo Corporation	22.50	21.91 to 22.56
Civitas Solutions, Inc.	30.39	30.21 to 31.40
Clean Harbors, Inc.	237.36	234.10 to 238.07
Clear Channel Outdoor Holdings, Inc.	1.99	1.97 to 2.01
ClearBridge Energy Midstream Opportunity Fund Inc.	45.98	45.62 to 45.98
Clearwater Paper Corporation	17.97	17.50 to 18.05
Cleveland-Cliffs Inc.	12.29	12.15 to 12.88
Clorox Company (The)	104.90	104.62 to 106.09
CNFinance Holdings Limited	5.63	5.63 to 6.00
CNX Resources Corporation	40.90	40.59 to 42.13
Coca Cola Femsa S.A.B. de C.V.	90.52	89.70 to 91.85
Coeur Mining, Inc.	15.86	15.73 to 16.81
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.22	13.15 to 13.23
Cohen & Steers Inc	62.20	61.44 to 62.61
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.37	21.25 to 21.45
Cohen & Steers Select Preferred and Income Fund, Inc.	20.45	20.31 to 20.46
Colonial High Income Municipal Trust	3.73	3.71 to 3.74
Colonial Intermediate High Income Fund	1.76	1.75 to 1.77
Columbia Seligman Premium Technology Growth Fund, Inc	37.91	37.74 to 38.06
Comcast Corporation	62.75	62.75 to 62.75
Comerica Incorporated	84.12	83.57 to 85.32
Comfort Systems USA, Inc.	1001.57	977.17 to 1015.00
Commercial Metals Company	66.86	66.03 to 68.35
Community Bank System, Inc.	58.67	58.06 to 58.85
Community Health Systems, Inc.	3.57	3.46 to 3.68
Compass Minerals International, Inc.	20.28	19.78 to 20.64
Comstock Resources, Inc.	27.38	26.93 to 28.10
Concord Medical Services Holdings Limited	3.99	3.65 to 3.99
Conduent Incorporated	1.95	1.93 to 2.00
ConocoPhillips	93.69	92.08 to 95.07
Constellation Brands Inc	142.37	137.26 to 142.57
Constellium N.V.	17.77	17.55 to 18.25
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	7.47	7.39 to 7.86
Contura Energy, Inc.	27.39	27.35 to 28.00
Core Laboratories N.V.	16.83	16.49 to 17.16
CoreCivic, Inc.	18.64	18.55 to 18.94
Corning Incorporated	85.95	84.93 to 86.70
Corporacion America Airports SA	25.68	25.55 to 26.17
Costamare Inc.	16.13	15.86 to 16.31
Coty Inc.	3.45	3.40 to 3.52
CPB Inc.	30.57	29.92 to 30.68
Crane Co.	187.79	186.07 to 188.39
Credicorp Ltd.	272.30	270.43 to 280.56
CRH PLC	119.45	118.60 to 121.35
Crown Holdings, Inc.	97.95	97.94 to 99.68
CTS Corporation	44.46	43.83 to 44.67
Cubic Corporation	10.60	10.59 to 10.60
Cullen/Frost Bankers, Inc.	126.34	125.71 to 127.27
Cummins Inc.	510.65	506.44 to 514.43
Customers Bancorp, Inc	70.95	70.07 to 71.15
D.R. Horton, Inc.	158.62	158.52 to 162.10
Danaos Corporation	98.07	97.19 to 98.71
DAQO New Energy Corp.	31.25	31.25 to 32.26
Darden Restaurants, Inc.	177.72	176.17 to 178.96
Darling Ingredients Inc.	36.51	36.32 to 36.93
Deckers Outdoor Corporation	99.70	96.18 to 99.74
Delek Logistics Partners, L.P.	45.82	45.80 to 46.81
Dell Technologies Inc.	138.85	136.11 to 139.75
Delta Air Lines, Inc.	67.11	66.30 to 67.75
Deluxe Corporation	20.89	20.64 to 20.90
Deutsche Bank AG	36.26	36.19 to 36.42
Devon Energy Corporation	37.47	37.44 to 38.27
Diana Shipping inc.	1.93	1.93 to 2.00
Dick's Sporting Goods Inc	232.22	226.34 to 236.85
Diebold Nixdorf Incorporated	65.33	64.23 to 65.35
Digital Realty Trust, Inc.	164.73	160.50 to 166.00
Dillard's, Inc.	698.18	684.79 to 722.00
Dillard's, Inc.	26.06	25.95 to 26.06
Dine Brands Global, Inc.	33.39	32.14 to 33.64
Dolby Laboratories	67.00	65.90 to 67.36
Dollar General Corporation	132.37	124.24 to 135.08
Domino's Pizza Inc	416.55	415.12 to 428.00
Donaldson Company, Inc.	92.44	91.34 to 93.49
Dorian LPG Ltd.	24.96	24.86 to 25.28
DoubleLine Income Solutions Fund	11.30	11.29 to 11.39
Douglas Dynamics, Inc.	31.81	31.73 to 32.27
Dover Corporation	191.09	189.58 to 191.17
Dr. Reddy's Laboratories Ltd	14.19	14.10 to 14.21
DRDGOLD Limited	29.10	28.93 to 30.53
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.75	10.70 to 10.81
Dreyfus Strategic Municipal Bond Fund, Inc.	6.04	6.00 to 6.06
Dreyfus Strategic Municipals, Inc.	6.31	6.30 to 6.34
Ducommun Incorporated	89.44	88.15 to 90.28
Duff & Phelps Utilities Tax-Free Income, Inc.	11.38	11.30 to 11.38
Duke Energy Corporation	25.00	24.92 to 25.03
DXC Technology Company	14.12	13.89 to 14.28
Dycom Industries, Inc.	351.80	347.99 to 354.80
Dynagas LNG Partners LP	3.75	3.70 to 3.80
Dynex Capital, Inc.	14.03	13.90 to 14.05
e.l.f. Beauty, Inc.	81.39	80.03 to 84.38
Eagle Materials Inc	222.09	219.00 to 222.81
Eagle Point Credit Company Inc.	6.31	6.30 to 6.44
Eagle Point Credit Company Inc.	25.10	25.00 to 25.10
EastGroup Properties, Inc.	179.91	178.76 to 181.38
Eastman Chemical Company	61.52	60.81 to 62.84
Eastman Kodak Company	8.79	8.32 to 9.31
Eaton Corporation, PLC	337.66	336.00 to 341.42
Eaton Vance Corporation	14.43	14.31 to 14.45
Eaton Vance Corporation	9.21	9.18 to 9.22
Eaton Vance Enhance Equity Income Fund	19.68	19.65 to 19.79
Eaton Vance Enhanced Equity Income Fund II	23.07	23.02 to 23.15
Eaton Vance Floating Rate Income Trust	11.44	11.40 to 11.50
Eaton Vance Municipal Income Trust	11.01	10.93 to 11.03
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.84	8.84 to 8.89
Eaton Vance Senior Floating-Rate Fund	11.21	11.17 to 11.23
Eaton Vance Senior Income Trust	5.34	5.34 to 5.37
Eaton Vance Tax Advantaged Dividend Income Fund	24.52	24.47 to 24.67
Eaton Vance Tax-Advantage Global Dividend Opp	29.21	29.12 to 29.36
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.45	22.37 to 22.56
Eaton Vance Tax-Managed Buy-Write Income Fund	15.27	15.21 to 15.35
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.67	15.65 to 15.75
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.30	9.28 to 9.36
Edwards Lifesciences Corporation	86.19	85.94 to 87.89
El Paso Electric Company	28.64	28.62 to 29.33
Elastic N.V.	74.69	73.73 to 75.06
Eldorado Gold Corporation	31.10	30.85 to 32.06
Element Solutions Inc.	26.39	26.16 to 26.58
Ellington Financial Inc.	13.71	13.60 to 13.77
Ellington Residential Mortgage REIT	5.36	5.32 to 5.42
Embotelladora Andina S.A.	23.00	22.21 to 23.25
Embotelladora Andina S.A.	27.22	27.00 to 27.95
EMCOR Group, Inc.	623.62	622.64 to 637.81
Emerald Expositions Events, Inc.	3.75	3.70 to 3.79
Emergent Biosolutions, Inc.	11.90	11.85 to 12.24
Emerson Electric Company	137.39	136.00 to 138.09
Endava plc	6.74	6.36 to 6.85
Endeavour Silver Corporation	8.68	8.60 to 9.13
Enel Chile S.A.	3.85	3.83 to 3.95
Energizer Holdings, Inc.	18.21	17.86 to 18.42
Energy Transfer L.P.	16.80	16.71 to 16.93
Enersys	147.65	146.03 to 148.13
Ennis, Inc.	17.79	17.63 to 17.91
Enova International, Inc.	135.38	134.68 to 136.51
EnPro Industries	226.64	222.08 to 226.69
Entergy New Orleans, LLC	21.90	21.73 to 21.94
Entergy New Orleans, LLC	22.59	22.45 to 22.59
Enterprise Products Partners L.P.	32.61	32.55 to 32.70
EOG Resources, Inc.	112.15	111.81 to 114.25
EPAM Systems, Inc.	203.60	200.33 to 204.34
EQT Corporation	60.69	59.92 to 62.23
Equifax, Inc.	211.51	210.09 to 213.03
Equinor ASA	22.99	22.99 to 23.43
Equity Residential	61.06	60.98 to 61.84
Estee Lauder Companies, Inc. (The)	105.13	103.09 to 105.77
European Equity Fund, Inc. (The)	10.65	10.61 to 10.85
Eventbrite, Inc.	4.43	4.43 to 4.44
Evercore Inc.	331.69	325.15 to 337.45
Eversource Energy	66.74	66.37 to 67.47
Evertec, Inc.	29.59	29.51 to 30.61
Exxon Mobil Corporation	116.52	116.41 to 118.78
F.N.B. Corporation	16.91	16.87 to 17.00
Fabrinet	478.45	469.58 to 484.80
FactSet Research Systems Inc.	290.63	278.01 to 291.62
Fair Isaac Corporation	1798.53	1774.62 to 1813.55
Farmland Partners Inc.	9.95	9.94 to 10.08
FB Financial Corporation	56.89	56.75 to 57.54
Federal Agricultural Mortgage Corporation	175.80	174.02 to 177.76
Federal Agricultural Mortgage Corporation	132.02	132.02 to 134.17
Federal Signal Corporation	110.84	109.94 to 111.49
Federated Premier Municipal Income Fund	11.15	11.10 to 11.15
FedEx Corporation	274.29	272.99 to 276.60
Ferrari N.V.	393.21	392.17 to 399.05
FGL Holdings	33.72	32.70 to 33.80
Fidelity National Information Services, Inc.	66.66	65.34 to 66.93
First BanCorp.	20.09	20.00 to 20.33
First Commonwealth Financial Corporation	16.49	16.48 to 16.63
First Horizon National Corporation	22.76	22.63 to 22.95
First Industrial Realty Trust, Inc.	57.85	56.67 to 58.42
First Majestic Silver Corp.	15.06	14.97 to 15.82
First Trust	21.82	21.75 to 21.97
Flaherty & Crumrine Preferred Income Fund Incorporated	11.82	11.75 to 11.85
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.64	16.60 to 16.67
Flaherty & Crumrine Total Return Fund Inc	17.44	17.41 to 17.48
Floor & Decor Holdings, Inc.	63.48	63.22 to 65.30
Flotek Industries, Inc.	16.38	15.95 to 16.79
Flowers Foods, Inc.	10.78	10.59 to 10.84
Flowserve Corporation	72.04	71.57 to 72.82
Fluor Corporation	43.96	43.83 to 45.45
Fly Leasing Limited	19.81	19.67 to 21.01
Fomento Economico Mexicano S.A.B. de C.V.	100.63	100.44 to 101.94
Forestar Group Inc	26.06	26.01 to 26.42
Fortive Corporation	53.75	53.13 to 54.09
Fortress Transportation and Infrastructure Investors LLC	177.02	175.14 to 177.12
Fortuna Silver Mines Inc.	9.26	9.21 to 9.63
Forum Energy Technologies, Inc.	35.24	34.66 to 36.38
Four Seasons Education (Cayman) Inc.	13.35	13.01 to 14.05
Franco-Nevada Corporation	203.17	202.18 to 207.10
Franklin Covey Company	15.89	15.83 to 16.39
Franklin Resources, Inc.	23.40	23.05 to 23.49
Franklin Universal Trust	8.00	8.00 to 8.11
Frank's International N.V.	63.80	62.67 to 64.18
Freeport-McMoran, Inc.	45.19	44.77 to 45.97
Fresh Del Monte Produce, Inc.	37.14	36.83 to 37.24
FTI Consulting, Inc.	170.79	165.51 to 170.93
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.24	4.24 to 4.30
Gabelli Dividend	27.35	27.21 to 27.45
Gabelli Equity Trust, Inc. (The)	6.18	6.18 to 6.24
Gabelli Global Small and Mid Cap Value Trust (The)	14.21	14.21 to 14.34
Gabelli Multi-Media Trust Inc. (The)	4.16	4.14 to 4.17
Gabelli Utility Trust (The)	6.03	6.03 to 6.07
GAMCO Natural Resources, Gold & Income Tust	7.28	7.27 to 7.36
Gamestop Corporation	23.00	22.53 to 23.07
Garrett Motion Inc.	16.57	16.53 to 16.77
GATX Corporation	167.30	164.24 to 168.86
Genco Shipping & Trading Limited	19.32	18.95 to 19.40
Generac Holdlings Inc.	162.33	162.28 to 165.50
General American Investors, Inc.	59.18	59.00 to 59.43
General Motors Company	76.05	75.00 to 77.00
Genesis Energy, L.P.	16.11	15.85 to 16.38
Genesis Healthcare, Inc.	27.09	26.97 to 27.37
Genpact Limited	46.37	45.74 to 46.65
Genuine Parts Company	130.24	128.40 to 130.44
Genworth Financial Inc	8.66	8.61 to 8.70
Geo Group Inc (The)	17.11	16.95 to 17.36
Geopark Ltd	8.25	8.25 to 8.53
Gildan Activewear, Inc.	58.79	58.26 to 59.24
Glaukos Corporation	108.51	107.65 to 112.00
GlaxoSmithKline PLC	48.41	48.01 to 48.85
Global Net Lease, Inc.	8.11	8.05 to 8.14
Global Partners LP	44.84	44.44 to 45.83
Global Payments Inc.	78.85	78.75 to 81.07
Global Ship Lease, Inc.	36.18	36.04 to 36.50
Globant S.A.	71.21	69.70 to 72.10
Globus Medical, Inc.	91.10	88.65 to 91.14
GoDaddy Inc.	128.46	128.29 to 131.52
Gold Fields Limited	42.18	41.62 to 44.32
Goldman Sachs BDC, Inc.	10.08	10.06 to 10.16
Goldman Sachs Group, Inc. (The)	854.27	835.02 to 856.20
Gorman-Rupp Company (The)	46.25	45.83 to 46.56
Graco Inc.	83.47	82.54 to 84.25
GrafTech International Ltd.	16.72	16.58 to 17.48
Graham Corporation	57.91	55.76 to 59.39
Granite Construction Incorporated	108.08	107.33 to 109.36
Granite Point Mortgage Trust Inc.	2.76	2.73 to 2.78
Granite Real Estate Inc.	55.00	54.17 to 55.00
Graphic Packaging Holding Company	15.99	15.62 to 16.01
Gray Television, Inc.	8.80	8.80 to 8.80
Green Dot Corporation	13.03	12.98 to 13.40
Greenbrier Companies, Inc. (The)	46.22	46.05 to 47.01
Greif Bros. Corporation	65.45	64.77 to 65.83
Greif Bros. Corporation	70.63	69.37 to 71.29
Griffon Corporation	73.90	72.76 to 74.05
Group 1 Automotive, Inc.	404.21	403.79 to 412.15
Grupo Aval Acciones y Valores S.A.	4.15	4.07 to 4.19
Grupo Supervielle S.A.	11.01	10.99 to 12.09
Guggenheim Taxable Municipal Managed Duration Trst	15.39	15.39 to 15.47
H. B. Fuller Company	58.15	57.95 to 59.14
Haemonetics Corporation	83.94	83.23 to 85.23
Halliburton Company	28.45	27.77 to 28.65
Hamilton Beach Brands Holding Company	16.30	15.87 to 16.77
Hanesbrands Inc.	6.65	6.45 to 6.65
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	33.42	33.36 to 34.01
Harmony Gold Mining Company Limited	19.28	19.10 to 19.99
Haverty Furniture Companies, Inc.	23.79	23.22 to 24.44
Haverty Furniture Companies, Inc.	22.90	22.90 to 22.90
Hecla Mining Company	16.97	16.73 to 17.48
Heico Corporation	312.20	309.36 to 316.56
Heico Corporation	244.28	241.65 to 248.63
Helix Energy Solutions Group, Inc.	7.33	7.30 to 7.64
Helmerich & Payne, Inc.	29.88	29.75 to 30.22
Herbalife Nutrition Ltd.	12.20	11.88 to 12.22
Herc Holdings Inc.	141.29	138.91 to 143.85
Hercules Capital, Inc.	25.52	25.30 to 25.52
Hercules Capital, Inc.	18.98	18.87 to 19.13
Hess Midstream Partners LP	34.22	34.13 to 34.55
Hewlett Packard Enterprise Company	23.32	20.41 to 23.56
Hexcel Corporation	76.60	76.56 to 77.90
HFF, Inc.	21.25	21.25 to 21.30
High Income Securities Fund	6.26	6.23 to 6.28
Highland Floating Rate Opportunities Fund	6.09	6.05 to 6.14
Highland Global Allocation Fund	9.64	9.35 to 9.76
Hillenbrand Inc	31.84	31.79 to 31.85
Hilltop Holdings Inc.	34.38	34.27 to 34.92
Hilton Grand Vacations Inc.	42.36	41.96 to 42.76
Home Depot, Inc. (The)	354.61	349.52 to 355.62
Honeywell International Inc.	191.33	190.65 to 193.36
Hormel Foods Corporation	24.34	24.01 to 24.63
Houlihan Lokey, Inc.	179.69	178.63 to 181.75
HP Inc.	25.91	25.64 to 26.04
HSBC Holdings plc	71.00	70.90 to 71.75
Hubbell Inc	440.53	435.73 to 442.82
HubSpot, Inc.	379.63	372.05 to 387.06
Hudbay Minerals Inc.	17.48	17.40 to 18.00
Hudson Pacific Properties, Inc.	13.48	13.21 to 13.96
Humana Inc.	257.85	256.14 to 264.80
Huntsman Corporation	10.04	9.91 to 10.53
HUYA Inc.	2.97	2.82 to 3.05
Hyster-Yale Materials Handling, Inc.	33.82	32.88 to 35.11
Iamgold Corporation	15.27	15.11 to 15.72
IDEX Corporation	177.54	176.76 to 179.50
Illinois Tool Works Inc.	249.70	248.13 to 250.86
Infosys Limited	18.07	18.03 to 18.23
ING Group, N.V.	26.28	26.25 to 26.61
Ingersoll-Rand plc (Ireland)	79.86	79.37 to 80.12
Ingevity Corporation	52.91	52.00 to 53.60
Ingredion Incorporated	108.31	107.79 to 109.55
Innovative Industrial Properties, Inc.	50.14	50.04 to 51.56
Insperity, Inc.	35.14	35.01 to 36.18
Inspire Medical Systems, Inc.	136.81	136.48 to 142.26
Installed Building Products, Inc.	268.19	262.87 to 271.59
Intercontinental Exchange Inc.	157.82	157.30 to 159.20
Intercontinental Hotels Group	133.57	133.24 to 135.13
International Business Machines Corporation	307.91	307.04 to 311.83
International Paper Company	39.06	38.68 to 39.66
Intrepid Potash, Inc	25.31	25.12 to 26.30
INVESCO MORTGAGE CAPITAL INC	8.40	8.22 to 8.40
Invesco Municipal Income Opportunities Trust	6.18	6.16 to 6.22
Invesco Municipal Opportunity Trust	9.61	9.58 to 9.66
Invesco Municipal Trust	9.63	9.63 to 9.67
Invesco Plc	26.24	24.56 to 26.39
Invesco Quality Municipal Income Trust	10.09	10.05 to 10.12
Invesco Trust for Investment Grade New York Municipal	11.67	11.59 to 11.70
Invesco Trust for Investment Grade Municipals	10.36	10.29 to 10.41
Invesco Value Municipal Income Trust	12.61	12.52 to 12.65
J P Morgan Chase & Co	315.05	314.68 to 318.48
J. Jill, Inc.	16.25	16.13 to 16.59
Jabil Inc.	220.06	218.38 to 222.30
James Hardie Industries plc.	20.03	19.60 to 20.06
Janus Henderson Group plc	44.71	44.04 to 44.94
Japan Smaller Capitalization Fund Inc	10.64	10.60 to 10.68
Jefferies Financial Group Inc.	59.12	58.41 to 60.09
JELD-WEN Holding, Inc.	2.61	2.58 to 2.70
John Hancock Financial Opportunities Fund	35.29	35.11 to 35.45
John Hancock Hedged Equity & Income Fund	11.09	11.04 to 11.12
John Hancock Investors Trust	14.17	14.10 to 14.26
John Hancock Pfd Income Fund II	16.34	16.30 to 16.39
John Hancock Tax Advantaged Dividend Income Fund	24.42	24.37 to 24.78
Jones Lang LaSalle Incorporated	327.64	325.04 to 331.36
Kadant Inc	288.03	287.69 to 293.89
KAR Auction Services, Inc	26.14	25.60 to 26.30
Kayne Anderson MLP/Midstream Investment Company	12.48	12.38 to 12.52
KB Financial Group Inc	87.81	87.65 to 88.98
KB Home	63.33	63.26 to 64.80
KBR, Inc.	44.30	43.28 to 44.48
Kennametal Inc.	27.85	27.75 to 28.04
Kenon Holdings Ltd.	61.35	60.78 to 61.79
Keurig Dr Pepper Inc.	28.69	28.26 to 28.75
KeyCorp	19.26	19.12 to 19.73
Keysight Technologies Inc.	210.49	208.80 to 211.57
Kimbell Royalty Partners	12.83	12.69 to 13.04
Kinder Morgan, Inc.	27.77	27.69 to 28.00
Kinross Gold Corporation	27.27	27.04 to 28.11
Kirby Corporation	112.92	110.49 to 113.66
KKR & Co. Inc.	129.40	127.51 to 131.00
KKR Income Opportunities Fund	11.70	11.69 to 11.73
KKR Real Estate Finance Trust Inc.	8.57	8.39 to 8.59
Knight Transportation, Inc.	51.30	50.61 to 51.90
KNOT Offshore Partners LP	10.72	10.45 to 10.99
Knowles Corporation	23.37	23.20 to 23.70
Kohl's Corporation	23.05	22.46 to 23.50
Korea Electric Power Corporation	17.52	17.49 to 17.83
Korea Fund, Inc. (The)	35.80	35.69 to 36.16
Korn Ferry	66.07	65.71 to 67.14
Kosmos Energy Ltd.	1.16	1.03 to 1.20
KT Corporation	18.56	18.54 to 18.77
L Brands, Inc.	59.58	59.31 to 61.41
Ladder Capital Corp	10.87	10.84 to 10.96
Lamb Weston Holdings, Inc.	59.70	59.41 to 60.03
LATAM Airlines Group S.A.	50.83	50.71 to 52.72
Lazard Global Total Return and Income Fund	17.74	17.66 to 17.80
Lazard Ltd.	54.75	52.61 to 54.96
La-Z-Boy Incorporated	38.63	38.50 to 39.49
LCI Industries	114.66	113.72 to 115.94
Lear Corporation	107.78	107.68 to 110.27
Leggett & Platt, Incorporated	11.17	11.17 to 11.54
Lehman ABS Corporation	25.50	25.50 to 25.50
Lehman ABS Corporation	28.60	28.60 to 28.60
LendingClub Corporation	19.42	19.19 to 19.84
Lennox International, Inc.	511.63	503.42 to 512.09
Lexington Realty Trust	48.64	48.32 to 49.11
LG Display Co., Ltd.	4.54	4.50 to 4.59
Liberty All-Star Equity Fund	6.17	6.12 to 6.20
Liberty All-Star Growth Fund, Inc.	5.36	5.35 to 5.41
Liberty Oilfield Services Inc.	19.50	19.22 to 19.83
Lincoln National Corporation	42.74	42.36 to 43.12
Lindsay Corporation	118.88	117.01 to 118.88
Lithia Motors, Inc.	328.39	323.50 to 331.77
Lithium Americas Corp.	5.34	5.30 to 5.65
Live Nation Entertainment, Inc.	139.33	138.00 to 141.03
LiveRamp Holdings, Inc.	29.45	28.60 to 29.55
Lloyds Banking Group Plc	5.13	5.11 to 5.18
LMP Capital and Income Fund Inc.	15.01	14.95 to 15.06
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.22	12.11 to 12.92
Louisiana-Pacific Corporation	84.21	82.04 to 85.33
Lowe's Companies, Inc.	248.47	245.66 to 248.68
Luxfer Holdings PLC	12.90	12.78 to 12.99
M&T Bank Corporation	195.11	194.40 to 196.48
M/I Homes, Inc.	133.58	131.47 to 135.94
Macerich Company (The)	17.75	17.24 to 17.81
Macro Bank Inc.	86.12	85.39 to 92.57
Macy's Inc	22.85	22.10 to 23.21
Madison Covered Call & Equity Strategy Fund	5.97	5.97 to 6.01
Magna International, Inc.	49.03	48.89 to 49.45
MagnaChip Semiconductor Corporation	2.99	2.99 to 3.09
Magnolia Oil & Gas Corporation	23.59	23.31 to 23.83
Main Street Capital Corporation	60.73	60.15 to 61.09
MainStay MacKay DefinedTerm Municipal Opportunitie	14.93	14.91 to 14.98
Manchester United Ltd.	15.67	15.51 to 15.86
Manitowoc Company, Inc. (The)	12.27	11.99 to 12.29
Manulife Financial Corp	35.29	35.17 to 35.51
Marine Products Corporation	8.71	8.50 to 8.75
MarineMax, Inc.	23.82	23.76 to 24.67
Marriot Vacations Worldwide Corporation	55.08	54.40 to 55.45
Marsh & McLennan Companies, Inc.	181.82	180.15 to 183.50
Martin Marietta Materials, Inc.	624.37	611.19 to 625.76
Masco Corporation	63.20	62.64 to 65.07
MasTec, Inc.	219.52	217.13 to 222.46
Mastercard Incorporated	545.52	541.25 to 550.44
Matador Resources Company	45.22	44.49 to 45.93
Materion Corporation	125.25	121.31 to 127.88
Matson, Inc.	116.39	113.75 to 116.50
Maui Land & Pineapple Company, Inc.	16.46	16.16 to 16.51
MaxLinear, Inc	18.82	18.30 to 18.91
McDonald's Corporation	311.11	307.90 to 312.05
McEwen Mining Inc.	18.77	18.63 to 19.73
MEDIFAST INC	10.88	10.79 to 11.10
Meritage Corporation	72.23	72.01 to 73.20
Mesabi Trust	32.92	32.50 to 34.35
MetLife, Inc.	78.66	77.77 to 78.72
Metropolitan Bank Holding Corp.	77.49	76.85 to 78.49
Mexico Equity and Income Fund, Inc. (The)	12.03	11.88 to 12.15
Mexico Fund, Inc. (The)	19.54	19.52 to 19.74
MFA Financial, Inc.	9.61	9.52 to 9.68
MFS Charter Income Trust	6.34	6.34 to 6.38
MFS Multimarket Income Trust	4.72	4.70 to 4.74
MFS Municipal Income Trust	5.43	5.40 to 5.45
MGM Resorts International	36.07	35.27 to 36.81
Miller Industries, Inc.	38.18	37.60 to 38.47
Minerals Technologies Inc.	59.17	58.37 to 59.21
Mitsubishi UFJ Financial Group Inc	16.28	16.22 to 16.34
Mizuho Financial Group, Inc.	7.35	7.33 to 7.39
Modine Manufacturing Company	163.03	156.26 to 165.89
Moelis & Company	68.68	66.47 to 69.46
MOGU Inc.	2.65	2.60 to 2.65
Molina Healthcare Inc	151.86	149.48 to 152.00
Molson Coors Brewing Company	46.84	46.84 to 46.84
Monmouth Real Estate Investment Corporation	12.49	12.27 to 12.68
Moody's Corporation	496.50	487.18 to 498.00
Moog Inc.	237.47	233.96 to 238.31
Moog Inc.	240.00	236.41 to 240.00
Morgan Stanley	176.51	174.30 to 177.32
Morgan Stanley China A Share Fund Inc.	16.39	16.28 to 16.44
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.37	7.37 to 7.40
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.69	5.62 to 5.69
Motorola Solutions, Inc.	374.39	369.05 to 375.53
Movado Group Inc.	21.37	20.93 to 21.38
MPLX LP	55.86	55.45 to 56.26
MRC Global Inc.	13.78	12.03 to 14.69
MSA Safety Incorporporated	162.33	161.71 to 165.24
Mueller Industries, Inc.	113.49	112.13 to 113.57
Mueller Water Products Inc	24.57	24.46 to 24.75
MuniVest Fund, Inc.	6.97	6.94 to 7.00
Murphy Oil Corporation	32.75	32.26 to 33.16
Murphy USA Inc.	392.70	392.09 to 398.86
MV Oil Trust	1.46	1.38 to 1.56
Myers Industries, Inc.	18.45	18.23 to 18.61
Nabors Industries Ltd.	58.42	56.65 to 59.00
NACCO Industries, Inc.	48.36	48.25 to 49.92
National Bank Holdings Corporation	38.50	38.39 to 38.80
National Fuel Gas Company	81.79	81.76 to 82.80
National Oilwell Varco, Inc.	16.17	16.14 to 16.43
National Presto Industries, Inc.	100.94	96.91 to 104.20
National Steel Company	1.64	1.63 to 1.78
National Storage Affiliates Trust	29.63	29.60 to 30.16
Natural Gas Services Group, Inc.	32.18	32.02 to 32.93
Natural Resource Partners LP	104.69	103.80 to 105.66
Natuzzi, S.p.A.	2.70	2.50 to 2.70
Navigant Consulting, Inc.	1.15	1.14 to 1.18
Navios Maritime Partners LP	55.51	54.62 to 55.76
Neenah, Inc.	24.71	24.43 to 26.15
Nelnet, Inc.	130.48	129.78 to 132.04
New Germany Fund, Inc. (The)	11.18	11.04 to 11.18
New Mountain Finance Corporation	9.75	9.69 to 9.80
New Oriental Education & Technology Group, Inc.	52.63	52.47 to 53.27
New York Times Company (The)	64.75	64.02 to 65.36
NewMarket Corporation	766.42	749.45 to 770.11
Newmont Mining Corporation	89.76	89.67 to 92.70
Nexa Resources S.A.	7.30	7.11 to 7.43
NGL ENERGY PARTNERS LP	9.77	9.75 to 9.95
Nike, Inc.	65.86	64.88 to 66.08
Nine Energy Service, Inc.	0.49	0.46 to 0.51
Noah Holdings Ltd.	10.51	10.32 to 10.68
Noble Corporation	32.81	32.74 to 33.46
Nomura Holdings Inc ADR	7.82	7.77 to 7.85
Norfolk Souther Corporation	294.19	293.31 to 295.59
North American Construction Group Ltd.	14.08	14.01 to 14.47
North European Oil Royality Trust	6.42	6.18 to 6.61
Novartis AG	132.16	132.09 to 134.04
Novo Nordisk A/S	47.85	47.83 to 49.15
NOW Inc.	13.95	13.94 to 14.36
Nu Skin Enterprises, Inc.	9.98	9.70 to 9.98
Nucor Corporation	159.45	159.14 to 162.78
Nutrien Ltd.	60.34	60.02 to 61.42
Nuveen AMT-Free Municipal Credit Income Fund	12.70	12.65 to 12.73
Nuveen AMT-Free Municipal Value Fund	9.13	9.09 to 9.14
Nuveen AMT-Free Municipal Value Fund	14.33	14.28 to 14.35
Nuveen AMT-Free Quality Municipal Income Fund	11.67	11.61 to 11.70
Nuveen Arizona Quality Municipal Income Fund	12.02	11.96 to 12.04
Nuveen California Quality Municipal Income Fund	11.91	11.86 to 11.91
Nuveen Core Equity Alpha Fund	15.96	15.88 to 16.10
Nuveen Credit Strategies Income Fund	5.06	5.06 to 5.12
Nuveen Dow 30SM Dynamic Overwrite Fund	15.22	15.11 to 15.23
Nuveen Global High Income Fund	12.49	12.48 to 12.54
Nuveen Insured California Select Tax-Free Income Portfolio	13.23	13.20 to 13.25
Nuveen Insured New York Select Tax-Free Income Portfolio	12.15	12.11 to 12.18
Nuveen Massachusetts Municipal Income Fund	11.58	11.55 to 11.60
Nuveen Municipal Credit Income Fund	12.74	12.69 to 12.85
Nuveen Municipal Income Fund, Inc.	10.01	9.96 to 10.14
Nuveen New Jersey Quality Municipal Income Fund	12.71	12.62 to 12.76
Nuveen New York Municipal Value Fund, Inc.	8.48	8.42 to 8.55
Nuveen Preferred & Income Opportunities Fund	8.24	8.23 to 8.27
Nuveen Quality Municipal Income Fund	12.16	12.15 to 12.28
Nuveen Real Asset Income and Growth Fund	13.79	13.75 to 13.80
Nuveen S&P 500 Buy-Write Income Fund	14.54	14.52 to 14.61
Nuveen S&P 500 Dynamic Overwrite Fund	18.03	18.00 to 18.11
Nuveen Taxable Municipal Income Fund	16.17	16.04 to 16.24
Nuveen Virginia Quality Municipal Income Fund	11.29	11.26 to 11.33
Nuveenn Intermediate Duration Quality Municipal Term Fund	15.73	15.15 to 15.88
nVent Electric plc	107.72	106.73 to 108.66
NVR, Inc.	7538.08	7473.42 to 7578.68
Occidental Petroleum Corporation	42.41	42.39 to 43.21
Oceaneering International, Inc.	26.94	26.92 to 27.71
OFG Bancorp	40.47	40.13 to 40.69
Oil States International, Inc.	6.81	6.79 to 6.94
Olin Corporation	20.47	20.39 to 21.36
Omega Healthcare Investors, Inc.	45.73	45.72 to 46.10
Omnicom Group Inc.	73.44	70.29 to 74.65
OneMain Holdings, Inc.	64.65	64.20 to 65.14
ONEOK, Inc.	76.34	75.91 to 76.85
Ooma, Inc.	11.74	11.34 to 11.76
Oppenheimer Holdings, Inc.	67.87	66.73 to 68.75
Oracle Corporation	217.53	213.62 to 220.61
Orchid Island Capital, Inc.	7.36	7.29 to 7.38
Orion Engineered Carbons S.A	4.98	4.95 to 5.17
Orion Group Holdings, Inc.	10.27	10.13 to 10.50
Orix Corp Ads	27.82	27.61 to 27.89
Ormat Technologies, Inc.	112.64	111.46 to 113.31
Oshkosh Corporation	129.43	129.19 to 131.72
Osisko Gold Royalties Ltd	33.95	33.88 to 34.77
OUTFRONT Media Inc.	23.31	23.00 to 23.51
Overseas Shipholding Group, Inc.	8.33	8.28 to 8.79
Owens Corning Inc	113.63	111.22 to 115.11
Owens-Illinois, Inc.	14.42	13.92 to 14.60
Oxford Industries, Inc.	40.81	39.67 to 40.87
Packaging Corporation of America	198.48	195.73 to 200.25
Palo Alto Networks, Inc.	198.86	195.00 to 199.74
Pampa Energia S.A.	90.46	89.71 to 94.50
PAR Technology Corporation	34.33	33.95 to 35.04
Park Electrochemical Corporation	19.56	19.40 to 19.71
Park Hotels & Resorts Inc.	10.53	10.38 to 10.66
Parker-Hannifin Corporation	880.00	871.26 to 882.00
Paycom Software, Inc.	165.72	164.53 to 169.25
Peabody Energy Corporation	29.02	29.01 to 30.63
Pearson, Plc	13.19	13.18 to 13.36
Pembina Pipeline Corp.	39.56	39.26 to 39.76
PennyMac Financial Services, Inc.	130.91	130.24 to 133.58
Penske Automotive Group, Inc.	164.77	162.64 to 165.13
Penumbra, Inc.	300.66	295.34 to 303.00
Permian Basin Royalty Trust	18.67	18.46 to 19.37
Permianville Royalty Trust	1.87	1.85 to 1.89
Perrigo Company	13.44	13.38 to 13.62
Pfizer, Inc.	26.02	25.64 to 26.12
PGIM Global Short Duration High Yield Fund, Inc.	12.43	12.36 to 12.47
PGIM Short Duration High Yield Fund, Inc.	14.59	14.57 to 14.71
Phillips 66	139.36	139.23 to 142.53
PIMCO Commercial Mortgage Securities Trust, Inc.	6.20	6.18 to 6.23
PIMCO Dynamic Income Fund	18.09	18.04 to 18.18
Pimco Global Stocksplus & Income Fund	8.91	8.85 to 8.95
Pimco High Income Fund	4.89	4.88 to 4.91
PIMCO Income Strategy Fund	8.51	8.48 to 8.53
PIMCO Income Strategy Fund II	7.44	7.42 to 7.46
Pitney Bowes Inc.	9.77	9.73 to 9.94
PJT Partners Inc.	176.04	169.93 to 176.52
Plains All American Pipeline, L.P.	17.73	17.68 to 17.98
Plains Group Holdings, L.P.	18.89	18.84 to 19.12
Planet Fitness, Inc.	111.08	108.26 to 112.17
Plantronics, Inc.	15.97	15.42 to 16.01
PNC Financial Services Group, Inc. (The)	197.86	196.44 to 199.06
Polaris Industries Inc.	67.45	66.01 to 68.87
PPG Industries, Inc.	101.03	100.76 to 102.08
PPlus Trust	23.61	23.61 to 23.75
Precision Drilling Corporation	68.26	66.90 to 69.61
Prestige Consumer Healthcare Inc.	60.82	59.48 to 61.69
Prologis, Inc.	127.98	127.77 to 128.83
ProPetro Holding Corp.	10.91	10.84 to 11.27
PROS Holdings, Inc.	23.24	23.23 to 23.26
Prosperity Bancshares, Inc.	70.63	70.08 to 70.89
Proto Labs, Inc.	52.08	51.47 to 52.10
Provident Financial Services, Inc	20.02	19.90 to 20.11
Prudential Financial, Inc.	24.75	24.66 to 24.85
Prudential Financial, Inc.	23.92	23.84 to 23.97
Prudential Financial, Inc.	111.68	110.22 to 111.87
Prudential Public Limited Company	29.01	28.85 to 29.27
PT Telekomunikasi Indonesia, Tbk	21.83	21.75 to 22.23
Public Storage	272.06	271.37 to 276.59
PulteGroup, Inc.	126.99	126.76 to 129.38
Putnam Managed Municipal Income Trust	6.26	6.24 to 6.36
Putnam Municipal Opportunities Trust	10.56	10.50 to 10.57
Q2 Holdings, Inc.	73.52	71.95 to 73.66
Quad Graphics, Inc	6.04	5.95 to 6.15
Quaker Chemical Corporation	134.64	134.10 to 137.06
Quanex Building Products Corporation	13.85	13.65 to 14.11
Quanta Services, Inc.	460.64	456.56 to 465.42
Qudian Inc.	4.89	4.84 to 4.89
Ralph Lauren Corporation	368.42	356.00 to 368.73
Range Resources Corporation	39.60	39.56 to 40.88
Ranger Energy Services, Inc.	13.96	13.82 to 14.20
Raymond James Financial, Inc.	163.13	161.87 to 164.06
Rayonier Advanced Materials Inc.	6.30	6.29 to 6.49
RE/MAX Holdings, Inc.	8.09	7.98 to 8.14
Ready Capital Corporation	2.62	2.59 to 2.66
Realty Income Corporation	58.48	58.10 to 58.86
Redwood Trust, Inc.	5.65	5.61 to 5.70
Regal Beloit Corporation	443.44	440.30 to 448.17
Regions Financial Corporation	26.28	26.18 to 26.56
Regis Corporation	28.90	28.09 to 28.90
Reinsurance Group of America, Incorporated	192.76	191.92 to 194.49
Reliance Steel & Aluminum Co.	285.82	284.37 to 288.82
RELX PLC	40.32	40.25 to 40.75
RenaissanceRe Holdings Ltd.	264.80	264.57 to 271.95
Renesola Ltd.	1.80	1.75 to 1.82
Republic Services, Inc.	216.53	213.75 to 217.19
Resideo Technologies, Inc.	33.81	33.66 to 34.59
ResMed Inc.	256.55	254.40 to 257.98
Restaurant Brands International Inc.	73.54	71.95 to 73.70
REV Group, Inc.	56.39	56.16 to 57.24
REX American Resources Corporation	33.68	33.16 to 35.92
RH	161.07	159.59 to 166.52
Ringcentral, Inc.	29.69	29.00 to 29.93
Rio Tinto Plc	73.06	72.92 to 73.96
Ritchie Bros. Auctioneers Incorporated	99.63	97.51 to 99.70
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.67	14.55 to 14.74
RiverNorth Opportunities Fund, Inc.	11.80	11.77 to 11.90
Rockwell Automation, Inc.	404.29	401.50 to 406.04
Rogers Corporation	86.99	86.27 to 87.90
Rollins, Inc.	61.40	60.76 to 61.60
Roper Technologies, Inc.	447.56	443.97 to 449.70
Royal Bank Of Canada	162.48	160.91 to 162.96
Royce Global Value Trust, Inc.	12.79	12.76 to 12.92
Royce Micro-Cap Trust, Inc.	10.58	10.55 to 10.67
Royce Value Trust, Inc.	16.37	16.33 to 16.50
RPC, Inc.	5.84	5.80 to 5.91
RPT Realty	2.64	2.59 to 2.64
Ryder System, Inc.	186.39	180.07 to 187.77
Ryerson Holding Corporation	23.91	23.72 to 24.19
S&P Global Inc.	498.52	494.56 to 501.74
Safe Bulkers, Inc	5.31	5.28 to 5.39
SailPoint Technologies Holdings, Inc.	20.24	19.70 to 20.50
Salesforce.com Inc	260.59	246.84 to 261.88
Sally Beauty Holdings, Inc.	15.63	15.55 to 16.13
San Juan Basin Royalty Trust	5.99	5.90 to 6.20
SandRidge Energy, Inc.	15.22	15.08 to 15.56
SAP SE	247.26	246.51 to 250.29
Saratoga Investment Corp	22.75	22.63 to 22.85
Schlumberger N.V.	38.46	38.00 to 39.00
Schneider National, Inc.	25.95	25.13 to 25.97
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	100.61	97.22 to 101.01
Scudder Municiple Income Trust	9.23	9.18 to 9.23
Seabridge Gold, Inc.	29.94	29.69 to 31.35
Seadrill Limited	32.00	31.90 to 33.61
Select Energy Services, Inc.	11.20	11.09 to 11.35
Select Medical Holdings Corporation	14.91	14.85 to 15.15
Sensata Technologies Holding plc	33.55	33.19 to 34.29
Sequans Communications S.A.	6.32	6.22 to 6.53
ServiceMaster Global Holdings, Inc.	13.42	12.44 to 13.81
ServiceNow, Inc.	854.25	838.01 to 861.50
Shinhan Financial Group Co Ltd	54.25	54.16 to 55.02
Ship Finance International Limited	8.31	8.28 to 8.39
Shopify Inc.	161.10	158.94 to 163.58
Simpson Manufacturing Company, Inc.	169.47	167.63 to 170.70
SITE Centers Corp.	7.30	7.21 to 7.36
SK Telecom Co., Ltd.	20.47	20.34 to 20.55
Skyline Champion Corporation	85.38	83.63 to 85.45
SM Energy Company	20.12	20.02 to 20.82
Smith & Nephew SNATS, Inc.	33.48	33.36 to 33.84
Snap Inc.	7.91	7.69 to 8.00
Snap-On Incorporated	347.21	342.97 to 348.17
Sonic Automotive, Inc.	64.37	64.00 to 65.11
Sonoco Products Company	41.43	41.08 to 41.57
Southern Copper Corporation	140.43	140.02 to 144.25
Southwest Airlines Company	37.83	34.94 to 38.17
Special Opportunities Fund Inc.	15.30	15.27 to 15.40
Spirit Aerosystems Holdings, Inc.	39.50	38.77 to 39.63
St. Joe Company (The)	60.26	59.94 to 62.69
Standex International Corporation	242.08	239.55 to 244.79
Stanley Black & Decker, Inc.	72.47	71.89 to 73.35
Stanley Black & Decker, Inc.	28.87	28.70 to 28.96
STARWOOD PROPERTY TRUST, INC.	18.24	18.23 to 18.37
State Street Corporation	123.61	121.25 to 124.21
Stellus Capital Investment Corporation	12.61	12.49 to 12.70
Stepan Company	45.16	44.74 to 45.89
STERIS plc	263.28	260.10 to 263.99
Stewart Information Services Corporation	76.28	76.28 to 77.69
Stifel Financial Corporation	126.25	124.38 to 126.69
STMicroelectronics N.V.	26.00	25.82 to 26.43
Stoneridge, Inc.	5.87	5.77 to 5.95
STRATS Trust	9.95	9.95 to 9.95
STRATS Trust	24.81	24.81 to 24.83
STRATS Trust	23.25	23.25 to 23.25
Sturm, Ruger & Company, Inc.	33.55	32.39 to 33.94
Suburban Propane Partners, L.P.	19.30	19.10 to 19.48
Sumitomo Mitsui Financial Group Inc	18.96	18.93 to 19.12
Sun Communities, Inc.	128.23	126.49 to 128.33
SunCoke Energy, Inc.	6.80	6.73 to 6.92
Sunlands Online Education Group	5.93	5.60 to 5.93
Suzano Papel e Celulose S.A.	9.25	9.20 to 9.45
Swiss Helvetia Fund, Inc. (The)	6.10	6.08 to 6.12
Synchrony Financial	80.36	79.22 to 80.64
Synnex Corporation	154.80	153.05 to 155.06
Synovus Financial Corp.	50.50	50.00 to 50.63
Synthetic Fixed-Income Securities, Inc.	24.65	24.65 to 24.66
Synthetic Fixed-Income Securities, Inc.	24.90	24.90 to 24.90
Synthetic Fixed-Income Securities, Inc.	23.17	23.17 to 23.17
Taiwan Fund, Inc. (The)	56.07	55.52 to 56.47
Taiwan Semiconductor Manufacturing Company Ltd.	294.69	293.25 to 300.80
TAL Education Group	11.36	11.08 to 11.45
Talos Energy, Inc.	11.85	11.77 to 12.20
Tapestry, Inc.	116.30	114.55 to 116.43
Targa Resources, Inc.	180.74	180.25 to 182.61
Target Corporation	92.18	90.85 to 92.69
Taylor Morrison Home Corporation	62.44	62.29 to 63.23
TE Connectivity Ltd.	234.36	231.95 to 235.59
TechnipFMC plc	46.02	45.99 to 47.16
Teck Resources Ltd	45.07	45.01 to 46.46
TEGNA Inc.	4.55	4.50 to 4.69
Tekla Healthcare Investors	19.04	18.92 to 19.15
Tekla Healthcare Opportunies Fund	18.77	18.72 to 18.94
Teladoc Health, Inc.	7.59	7.58 to 7.81
Telecom Argentina Stet - France Telecom S.A.	12.52	12.44 to 13.16
Teledyne Technologies Incorporated	522.30	511.87 to 522.96
Teleflex Incorporated	120.50	118.08 to 120.77
Telefonica SA	4.20	4.19 to 4.23
Telephone and Data Systems, Inc.	38.37	38.37 to 38.66
Telephone and Data Systems, Inc.	39.40	38.78 to 39.52
TELUS Corporation	13.52	13.34 to 13.59
Templeton Dragon Fund, Inc.	11.35	11.33 to 11.39
Templeton Emerging Markets Fund	17.42	17.24 to 17.44
Templeton Emerging Markets Income Fund, Inc.	6.64	6.58 to 6.67
Tenaris S.A.	40.88	40.84 to 41.48
Tencent Music Entertainment Group	18.58	18.55 to 18.92
Tenet Healthcare Corporation	210.00	209.75 to 213.85
Tennant Company	74.50	73.57 to 74.80
Tenneco Inc.	24.74	24.47 to 24.94
Tennessee Valley Authority	24.16	24.10 to 24.19
Tennessee Valley Authority	24.23	24.12 to 24.24
Teradata Corporation	29.86	29.54 to 30.44
Terex Corporation	49.83	49.60 to 50.90
Ternium S.A.	38.43	38.24 to 39.00
Terreno Realty Corporation	62.28	62.13 to 62.84
Tetra Technologies, Inc.	8.42	8.41 to 8.99
Teva Pharmaceutical Industries Limited	28.46	28.00 to 28.68
Texas Pacific Land Trust	925.08	910.94 to 934.46
Textron Inc.	83.47	82.23 to 83.54
The AES Corporation	13.92	13.90 to 14.17
The Blackstone Group L.P.	152.15	150.35 to 153.82
The Central and Eastern Europe Fund, Inc.	16.46	16.20 to 16.77
The Charles Schwab Corporation	93.82	93.79 to 95.62
The Cooper Companies, Inc.	81.40	80.89 to 89.83
The Gabelli Healthcare & Wellness Trust	9.57	9.54 to 9.65
The Rubicon Project, Inc.	2.64	2.52 to 3.18
Thermon Group Holdings, Inc.	39.12	37.69 to 39.34
Tidewater Inc.	57.63	57.51 to 60.28
Tilly's, Inc.	1.80	1.70 to 1.87
Timken Company (The)	83.21	82.22 to 83.87
Titan International, Inc.	8.21	8.18 to 8.50
TJX Companies, Inc. (The)	153.28	149.95 to 153.34
Toll Brothers, Inc.	138.94	138.93 to 142.25
Toro Company (The)	71.19	70.79 to 72.04
Toronto Dominion Bank (The)	88.32	86.77 to 88.45
Townsquare Media, Inc.	4.86	4.83 to 4.89
TPG RE Finance Trust, Inc.	8.98	8.91 to 9.08
TPG Specialty Lending, Inc.	22.29	22.15 to 22.50
TransCanada Corporation	54.59	54.26 to 54.97
Transocean Ltd.	4.44	4.40 to 4.55
Transportadora De Gas Sa Ord B	31.32	30.95 to 32.95
TransUnion	84.47	83.62 to 85.13
Trex Company, Inc.	34.50	34.00 to 35.57
Tri Continental Corporation	34.78	34.65 to 34.93
TRI Pointe Group, Inc.	33.56	33.42 to 33.98
Trinity Industries, Inc.	27.65	27.45 to 27.79
TriplePoint Venture Growth BDC Corp.	6.75	6.64 to 6.95
Tronox Limited	3.84	3.82 to 4.04
Turkcell Iletisim Hizmetleri AS	5.82	5.80 to 5.84
Turning Point Brands, Inc.	100.84	98.78 to 100.91
Tutor Perini Corporation	67.82	67.07 to 68.68
Twilio Inc.	127.32	123.00 to 128.64
Two Harbors Investments Corp	10.22	10.17 to 10.34
Tyler Technologies, Inc.	469.33	464.86 to 470.45
Tyson Foods, Inc.	56.92	55.82 to 56.98
U.S. Bancorp	51.26	51.12 to 51.78
U.S. Physical Therapy, Inc.	75.03	74.12 to 77.13
UBS AG	40.64	39.01 to 40.78
UMH Properties, Inc.	15.32	15.21 to 15.36
Under Armour, Inc.	4.34	4.31 to 4.39
Under Armour, Inc.	4.55	4.49 to 4.58
Unifirst Corporation	181.22	176.71 to 182.31
Union Pacific Corporation	235.31	234.98 to 237.07
Unisys Corporation	2.82	2.77 to 2.88
United Microelectronics Corporation	8.02	7.86 to 8.06
United Parcel Service, Inc.	94.88	94.58 to 95.85
UnitedHealth Group Incorporated	330.80	328.51 to 336.58
Universal Technical Institute Inc	25.53	25.06 to 26.31
Urban Edge Properties	19.26	19.07 to 19.31
USANA Health Sciences, Inc.	19.87	19.51 to 20.18
V.F. Corporation	19.05	18.59 to 19.27
VAALCO Energy, Inc.	3.55	3.54 to 3.61
Vail Resorts, Inc.	144.36	141.25 to 145.87
VALE S.A.	12.90	12.80 to 13.70
Valhi, Inc.	12.82	12.36 to 13.21
Valmont Industries, Inc.	414.89	410.33 to 417.47
Ventas, Inc.	80.61	79.49 to 80.87
Verizon Communications Inc.	41.69	41.12 to 42.06
Vermilion Energy Inc.	9.04	9.03 to 9.27
Vince Holding Corp.	2.98	2.84 to 2.99
Vipshop Holdings Limited	20.12	19.95 to 20.28
Virtus Global Multi-Sector Income Fund	7.81	7.81 to 7.85
Visa Inc.	331.11	326.03 to 334.11
Vishay Intertechnology, Inc.	15.20	14.98 to 15.38
Vishay Precision Group, Inc.	39.01	37.12 to 39.20
VOC Energy Trust	2.93	2.90 to 3.03
Voya Emerging Markets High Income Dividend Equity Fund	6.23	6.15 to 6.25
Voya Financial, Inc.	70.82	70.54 to 71.78
Voya Global Advantage and Premium Opportunity Fund	9.71	9.65 to 9.73
Voya Global Equity Dividend and Premium Opportunity Fund	5.80	5.78 to 5.82
Voya Infrastructure, Industrials and Materials Fund	11.94	11.89 to 11.97
Vulcan Materials Company	294.87	291.56 to 296.56
W&T Offshore, Inc.	1.85	1.84 to 1.91
W.W. Grainger, Inc.	975.54	961.81 to 977.14
Wabash National Corporation	9.32	9.13 to 9.42
Walmart Inc.	115.12	114.57 to 116.27
Walt Disney Company (The)	105.23	104.56 to 106.17
Warrior Met Coal, Inc.	81.61	81.55 to 84.77
Watsco, Inc.	347.77	347.75 to 352.08
Watsco, Inc.	351.73	349.33 to 351.73
Webster Financial Corporation	62.49	61.80 to 62.80
Weis Markets, Inc.	66.27	65.91 to 67.12
Wells Fargo & Company	89.83	89.55 to 91.11
Wells Fargo Global Dividend Opportunity Fund	5.94	5.88 to 5.95
Welltower Inc.	204.31	203.05 to 205.04
WESCO International, Inc.	273.36	270.05 to 275.04
West Pharmaceutical Services, Inc.	280.23	278.23 to 283.52
Western Alliance Bancorporation	85.36	84.37 to 86.50
Western Asset Emerging Markets Debt Fund Inc	10.61	10.61 to 10.72
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.75	11.70 to 11.77
Western Asset High Income Opportunity Fund, Inc.	3.78	3.78 to 3.81
Western Asset High Yield Defined Opportunity Fund Inc.	11.09	11.07 to 11.14
Western Asset Intermediate Muni Fund Inc	7.83	7.81 to 7.84
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.46	16.27 to 16.50
Western Asset Investment Grade Income Fund Inc.	12.43	12.41 to 12.47
Western Asset Managed Municipals Fund, Inc.	10.50	10.45 to 10.53
Western Asset Municipal High Income Fund, Inc.	7.01	6.98 to 7.09
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.77	8.71 to 8.77
Western Midstream Partners, LP	39.99	39.73 to 40.57
Western Union Company (The)	9.04	8.91 to 9.10
Westinghouse Air Brake Technologies Corporation	214.95	213.01 to 215.07
Westlake Chemical Corporation	68.02	67.53 to 70.34
Westlake Chemical Partners LP	19.16	18.84 to 19.18
Westwood Holdings Group Inc	16.48	16.33 to 16.65
WEX Inc.	153.80	150.55 to 155.14
Wheaton Precious Metals Corp.	108.09	107.61 to 111.36
White Mountains Insurance Group, Ltd.	2034.79	2019.00 to 2046.18
Williams Companies, Inc. (The)	62.81	62.78 to 63.88
Williams-Sonoma, Inc.	179.36	176.83 to 181.60
Winnebago Industries, Inc.	38.01	37.80 to 39.10
Wipro Limited	2.85	2.82 to 2.85
Wolverine World Wide, Inc.	17.41	17.18 to 17.63
Woori Bank	58.27	57.78 to 59.29
Workiva Inc.	92.37	91.11 to 93.71
Worthington Industries, Inc.	55.25	54.59 to 55.53
XAI Octagon Floating Rate & Alternative Income Term Trust	4.58	4.58 to 4.61
Xerox Corporation	2.69	2.68 to 2.87
XPO Logistics, Inc.	142.92	140.08 to 144.29
Yelp Inc.	29.68	29.66 to 30.22
YETI Holdings, Inc.	43.36	42.14 to 43.75
Yext, Inc.	8.87	8.78 to 9.03
Zimmer Biomet Holdings, Inc.	94.28	93.23 to 94.76
ZTO Express (Cayman) Inc.	21.68	21.64 to 21.88
Zymeworks Inc.	26.69	25.98 to 27.00

NSE Gainers NSE Losers NSE Scanner CLOSED NEAR HIGH COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

5646 stocks found forming UPTRENDING

Back to top | Use Dark Theme