USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

7489 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	10.21	9.78 to 10.52
180 Degree Capital Corp.	3.91	3.81 to 4.00
1895 Bancorp of Wisconsin, Inc.	9.40	9.26 to 10.10
1st Source Corporation	62.23	61.59 to 63.80
360 Finance, Inc.	44.45	43.36 to 45.18
8x8 Inc	2.24	2.17 to 2.27
AAON, Inc.	83.58	80.97 to 83.70
ACADIA Pharmaceuticals Inc.	17.23	17.02 to 17.50
Accuray Incorporated	1.90	1.87 to 1.93
Aceto Corporation	0.91	0.82 to 0.95
Achieve Life Sciences, Inc.	2.97	2.80 to 2.98
ACI Worldwide, Inc.	54.43	53.84 to 54.64
Aclaris Therapeutics, Inc.	1.70	1.59 to 1.76
ACNB Corporation	42.07	41.69 to 42.39
ADMA Biologics Inc	20.32	19.75 to 20.53
ADTRAN, Inc.	9.43	9.42 to 9.62
Advanced Energy Industries, Inc.	107.17	106.59 to 108.69
Advanced Micro Devices, Inc.	113.85	109.40 to 114.85
Adverum Biotechnologies, Inc.	5.40	5.08 to 5.45
AdvisorShares Sabretooth ETF	40.92	38.64 to 40.98
AdvisorShares Vice ETF	34.47	33.81 to 34.55
Aehr Test Systems	9.06	9.02 to 9.37
Aemetis, Inc	2.01	1.97 to 2.06
AeroVironment, Inc.	128.69	126.30 to 129.37
Aethlon Medical, Inc.	0.43	0.41 to 0.44
Agilysys, Inc.	77.46	75.00 to 77.72
Agios Pharmaceuticals, Inc.	32.31	31.44 to 32.52
Air Transport Services Group, Inc	22.34	22.33 to 22.35
Akamai Technologies, Inc.	82.77	81.74 to 83.02
Akari Therapeutics Plc	1.45	1.45 to 1.56
Alico, Inc.	29.13	28.75 to 29.61
Align Technology, Inc.	170.37	169.62 to 172.83
Alkermes plc	34.79	34.71 to 35.41
Allegiant Travel Company	56.23	55.27 to 57.08
Alliance Resource Partners, L.P.	26.55	26.45 to 26.87
Allot Ltd.	6.83	6.56 to 6.89
Alnylam Pharmaceuticals, Inc.	290.70	287.77 to 300.90
Alpha and Omega Semiconductor Limited	26.98	26.92 to 28.09
Alphabet Inc.	169.93	167.44 to 170.50
Alphabet Inc.	167.68	165.14 to 168.32
Alphatec Holdings, Inc.	10.49	9.96 to 10.70
Altair Engineering Inc.	111.69	111.69 to 111.98
Altimmune, Inc.	6.05	5.82 to 6.16
Altus Midstream Company	5.84	5.84 to 5.85
Amalgamated Bank	29.56	29.25 to 29.73
Amarin Corporation plc	0.46	0.46 to 0.48
A-Mark Precious Metals, Inc.	28.31	28.09 to 28.90
Amazon.com, Inc.	203.26	199.95 to 203.64
Ambac Financial Group, Inc.	8.97	8.87 to 9.17
Ambarella, Inc.	55.61	55.34 to 56.64
Amdocs Limited	89.78	88.96 to 89.99
Amedisys Inc	92.74	92.05 to 92.97
Amerco	65.04	64.79 to 66.12
American Airlines Group, Inc.	11.83	11.54 to 11.90
American Public Education, Inc.	23.03	22.50 to 23.26
American Resources Corporation	0.62	0.50 to 0.62
American Superconductor Corporation	21.59	20.65 to 21.90
American Woodmark Corporation	61.08	59.62 to 61.50
America's Car-Mart, Inc.	49.76	47.42 to 50.05
Ameris Bancorp	58.94	58.77 to 60.34
AMERISAFE, Inc.	52.02	51.37 to 52.18
Amkor Technology, Inc.	19.88	19.71 to 20.16
Amphastar Pharmaceuticals, Inc.	28.46	28.07 to 28.65
Amtech Systems, Inc.	5.10	5.05 to 5.30
Analog Devices, Inc.	212.34	209.74 to 214.08
AnaptysBio, Inc.	18.71	17.50 to 20.72
Anavex Life Sciences Corp.	9.61	9.30 to 9.97
ANGI Homeservices Inc.	16.65	15.87 to 17.39
AngioDynamics, Inc.	10.08	9.84 to 10.14
ANI Pharmaceuticals, Inc.	65.98	62.96 to 65.99
Anixa Biosciences, Inc.	3.20	3.08 to 3.28
ANSYS, Inc.	325.73	325.09 to 328.24
Apogee Enterprises, Inc.	48.31	47.30 to 48.48
AppFolio, Inc.	220.60	217.43 to 221.40
Appian Corporation	31.67	30.92 to 31.90
Apple Inc.	220.73	218.58 to 221.48
Applied DNA Sciences Inc	2.12	1.80 to 2.39
Applied Materials, Inc.	154.95	154.60 to 156.27
Applied Optoelectronics, Inc.	22.28	20.99 to 22.77
Apyx Medical Corporation	1.38	1.24 to 1.39
Aqua Metals, Inc.	2.13	2.04 to 2.17
Aquestive Therapeutics, Inc.	3.25	3.21 to 3.39
Arbutus Biopharma Corporation	3.39	3.28 to 3.40
ArcBest Corporation	74.47	72.98 to 74.76
Arch Capital Group Ltd.	94.01	92.22 to 94.35
Ares Capital Corporation	22.05	21.81 to 22.07
argenx SE	607.95	604.11 to 612.33
Arrow Financial Corporation	26.77	25.79 to 26.81
Arrowhead Pharmaceuticals, Inc.	15.50	14.96 to 15.65
Arsanis, Inc.	1.03	1.01 to 1.15
Art's-Way Manufacturing Co., Inc.	1.72	1.63 to 1.72
Ascendis Pharma A/S	167.99	165.35 to 169.00
ASML Holding N.V.	727.84	726.34 to 731.95
Aspen Technology, Inc.	264.33	264.01 to 264.97
Assembly Biosciences, Inc.	11.12	10.60 to 11.19
Assertio Therapeutics, Inc.	0.76	0.72 to 0.76
Astec Industries, Inc.	36.72	36.26 to 36.86
Astronics Corporation	26.40	25.54 to 26.54
Asure Software Inc	9.89	9.75 to 10.06
ATA Inc.	1.57	1.46 to 1.57
Atara Biotherapeutics, Inc.	6.94	6.56 to 6.95
Atlanticus Holdings Corporation	52.79	51.62 to 53.00
Atlassian Corporation Plc	234.62	231.49 to 236.50
ATN International, Inc.	21.76	21.48 to 23.10
Atossa Genetics Inc.	0.75	0.72 to 0.77
AtriCure, Inc.	35.09	34.26 to 35.59
Auburn National Bancorporation, Inc.	21.55	21.00 to 21.56
Audentes Therapeutics, Inc.	1.72	1.62 to 1.78
AudioEye, Inc.	12.18	11.90 to 12.82
Aurinia Pharmaceuticals Inc	8.53	8.49 to 8.60
Aurora Mobile Limited	10.41	10.18 to 10.49
Autodesk, Inc.	269.19	269.02 to 272.31
Automatic Data Processing, Inc.	298.89	296.73 to 300.23
Avadel Pharmaceuticals plc	8.53	8.42 to 8.68
Aviat Networks, Inc.	20.21	19.76 to 20.39
Avnet, Inc.	49.07	47.47 to 49.16
Aware, Inc.	1.68	1.65 to 1.74
AxoGen, Inc.	18.15	17.96 to 18.56
Axsome Therapeutics, Inc.	129.17	127.00 to 129.60
AXT Inc	1.77	1.71 to 1.83
B. Riley Financial, Inc.	12.52	12.45 to 12.67
B. Riley Financial, Inc.	9.85	9.79 to 9.97
B.O.S. Better Online Solutions	3.85	3.82 to 3.93
Baidu, Inc.	95.87	94.28 to 96.08
Ballard Power Systems, Inc.	1.30	1.29 to 1.34
BancFirst Corporation	112.52	111.10 to 112.54
BancFirst Corporation	26.25	26.20 to 26.25
Bandwidth Inc.	15.26	15.16 to 15.50
Bank First National Corporation	103.19	101.64 to 104.96
Bank of Marin Bancorp	22.83	22.18 to 23.24
Bank of the James Financial Group, Inc.	14.27	13.80 to 14.90
Bank OZK	45.28	44.75 to 45.44
Bank7 Corp.	40.32	39.79 to 41.00
Bankwell Financial Group, Inc.	30.63	29.72 to 30.85
Banner Corporation	66.02	64.60 to 66.45
Barrett Business Services, Inc.	41.58	41.18 to 41.83
Barrick Gold Corporation	19.31	19.21 to 19.54
Bassett Furniture Industries, Incorporated	15.98	15.47 to 15.99
BayCom Corp	25.93	25.40 to 25.93
BCB Bancorp, Inc. (NJ)	10.10	10.02 to 10.23
Beacon Roofing Supply, Inc.	123.82	123.69 to 123.89
Bel Fuse Inc.	75.64	74.00 to 76.21
Bel Fuse Inc.	77.17	74.35 to 77.52
BioCryst Pharmaceuticals, Inc.	8.05	7.94 to 8.12
BioLife Solutions, Inc.	26.41	25.34 to 26.50
BioLineRx Ltd.	3.42	3.40 to 3.55
BioMarin Pharmaceutical Inc.	71.99	71.29 to 72.37
Biomerica, Inc.	0.71	0.69 to 0.74
BJ's Restaurants, Inc.	36.16	34.46 to 36.20
BlackLine, Inc.	50.29	50.18 to 51.28
Blink Charging Co.	1.03	1.01 to 1.04
Blue Bird Corporation	35.28	33.97 to 35.50
bluebird bio, Inc.	3.92	3.82 to 3.99
Blueprint Medicines Corporation	95.27	89.20 to 96.02
BOK Financial Corporation	105.24	103.16 to 105.54
Booking Holdings Inc.	4709.72	4657.45 to 4727.96
Boxlight Corporation	1.57	1.57 to 1.65
Bridgewater Bancshares, Inc.	13.92	13.90 to 14.22
Brighthouse Financial, Inc.	59.34	58.64 to 59.99
Brighthouse Financial, Inc.	21.63	21.60 to 22.05
Brookline Bancorp, Inc.	11.19	10.98 to 11.25
Builders FirstSource, Inc.	128.99	127.86 to 131.49
Business First Bancshares, Inc.	25.26	24.83 to 25.32
C&F Financial Corporation	71.99	71.75 to 73.10
C.H. Robinson Worldwide, Inc.	100.48	99.93 to 100.96
Cadence Design Systems, Inc.	267.15	264.00 to 268.24
Caesars Entertainment Corporation	28.13	27.70 to 28.26
Calamos Convertible and High Income Fund	10.55	10.40 to 10.58
Calamos Convertible Opportunities and Income Fund	10.22	10.02 to 10.23
Calamos Dynamic Convertible & Income Fund	22.20	22.03 to 22.37
Calamos Global Dynamic Income Fund	6.63	6.59 to 6.70
Calamos Global Total Return Fund	10.62	10.60 to 10.76
Calamos Strategic Total Return Fund	16.78	16.72 to 16.86
CalAmp Corp.	5.29	5.12 to 5.74
Calavo Growers, Inc.	23.62	23.43 to 24.26
Cal-Maine Foods, Inc.	93.20	89.46 to 93.30
Calumet Specialty Products Partners, L.P.	12.67	12.43 to 12.99
Camden National Corporation	8030.68	8025.21 to 8091.39
Camtek Ltd.	68.51	67.31 to 69.00
Capital Bancorp, Inc.	28.96	28.83 to 29.23
Capital City Bank Group	36.56	36.18 to 37.31
Capital Southwest Corporation	22.26	22.20 to 22.46
Capitol Federal Financial, Inc.	5.81	5.76 to 5.84
Capricor Therapeutics, Inc.	13.28	12.64 to 13.32
Cara Therapeutics, Inc.	5.62	5.24 to 5.74
Cardlytics, Inc.	2.42	2.36 to 2.58
CareDx, Inc.	19.61	19.41 to 20.00
Career Education Corporation	25.14	24.70 to 25.32
CareTrust REIT, Inc.	28.69	28.62 to 29.04
CarGurus, Inc.	31.40	30.66 to 31.45
Carolina Trust BancShares, Inc.	40.91	39.12 to 41.10
Casella Waste Systems, Inc.	110.82	110.04 to 112.81
Caseys General Stores, Inc.	412.50	400.23 to 412.73
Catalyst Pharmaceuticals, Inc.	25.74	24.50 to 26.16
Cathay General Bancorp	44.25	43.73 to 44.41
Cavco Industries, Inc.	522.48	517.36 to 530.48
CB Financial Services, Inc.	28.40	28.36 to 29.00
CDW Corporation	170.31	167.61 to 170.70
Celcuity Inc.	10.84	10.40 to 11.02
Celldex Therapeutics, Inc.	20.78	19.83 to 20.82
Cellectar Biosciences, Inc.	0.39	0.36 to 0.40
Cellectis S.A.	1.31	1.29 to 1.32
Celsius Holdings, Inc.	34.88	33.20 to 35.06
Central Federal Corporation	22.14	21.64 to 22.45
Ceragon Networks Ltd.	2.56	2.51 to 2.61
Cerus Corporation	1.56	1.53 to 1.58
Champions Oncology, Inc.	9.80	9.21 to 9.93
Chart Industries, Inc.	156.97	155.48 to 163.54
Charter Communications, Inc.	367.50	364.33 to 371.98
Check Point Software Technologies Ltd.	228.05	226.32 to 230.49
Check-Cap Ltd.	0.91	0.80 to 0.93
Checkpoint Therapeutics, Inc.	4.05	4.05 to 4.06
Children's Place, Inc. (The)	9.02	8.73 to 9.15
Chimerix, Inc.	8.50	8.49 to 8.51
China Automotive Systems, Inc.	4.72	4.53 to 4.74
China Jo-Jo Drugstores, Inc.	1.52	1.52 to 1.60
China Natural Resources, Inc.	0.59	0.56 to 0.59
China Recycling Energy Corporation	0.73	0.72 to 0.76
ChinaNet Online Holdings, Inc.	1.60	1.60 to 1.64
ChipMOS TECHNOLOGIES INC.	18.46	17.97 to 18.60
ChromaDex Corporation	7.87	7.75 to 7.92
CHS Inc	28.35	27.97 to 28.50
Churchill Downs, Incorporated	113.73	112.38 to 114.37
Cidara Therapeutics, Inc.	23.63	22.40 to 23.76
Cincinnati Financial Corporation	145.67	144.42 to 146.46
Cirrus Logic, Inc.	102.58	101.48 to 103.24
Cisco Systems, Inc.	60.97	60.88 to 61.38
Citi Trends, Inc.	22.34	21.17 to 22.64
Citizens & Northern Corp	20.73	20.49 to 20.74
Citizens Community Bancorp, Inc.	14.69	14.69 to 14.96
City Holding Company	119.85	117.78 to 120.07
Civista Bancshares, Inc.	19.83	19.63 to 19.90
ClearBridge Dividend Strategy ESG ETF	52.10	51.88 to 52.17
ClearBridge Large Cap Growth ESG ETF	72.67	72.23 to 72.67
Clearfield, Inc.	31.87	31.35 to 32.57
Clearside Biomedical, Inc.	1.03	1.01 to 1.05
CME Group Inc.	262.94	260.81 to 263.80
CNB Financial Corporation	22.83	21.99 to 22.95
Coastal Financial Corporation	90.44	85.88 to 90.45
Codexis, Inc.	3.07	2.64 to 3.17
Coherent, Inc.	71.49	70.43 to 76.50
Cohu, Inc.	17.37	16.65 to 17.49
Collegium Pharmaceutical, Inc.	30.56	29.42 to 30.84
Colliers International Group Inc.	126.96	124.72 to 127.07
Colony Bankcorp, Inc.	16.43	16.32 to 16.75
Columbia Banking System, Inc.	25.67	24.99 to 25.76
Columbia Financial, Inc.	15.37	15.23 to 15.49
Columbus McKinnon Corporation	18.78	18.60 to 18.95
Comcast Corporation	36.60	36.48 to 36.88
Commerce Bancshares, Inc.	62.63	61.42 to 62.83
CommScope Holding Company, Inc.	5.80	5.72 to 5.86
Community Trust Bancorp, Inc.	52.34	51.56 to 52.51
Community West Bancshares	18.64	18.23 to 18.68
Commvault Systems, Inc.	169.17	163.90 to 169.49
comScore, Inc.	6.99	6.85 to 7.21
Comstock Holding Companies, Inc.	9.27	8.11 to 9.41
Comtech Telecommunications Corp.	2.00	1.88 to 2.00
CONMED Corporation	60.35	59.62 to 61.25
ConnectOne Bancorp, Inc.	24.10	23.85 to 24.24
Construction Partners, Inc.	79.31	74.97 to 79.41
Consumer Portfolio Services, Inc.	9.01	8.61 to 9.10
Copart, Inc.	55.06	54.34 to 55.26
Corcept Therapeutics Incorporated	59.47	59.37 to 61.09
CorVel Corp.	110.97	109.06 to 111.10
CoStar Group, Inc.	80.14	79.04 to 80.68
Costco Wholesale Corporation	926.04	920.00 to 928.65
CPI Card Group Inc.	30.23	29.71 to 30.44
CPS Technologies Corp.	1.71	1.70 to 1.86
CRA International,Inc.	180.14	176.47 to 182.51
Creative Realities, Inc.	2.05	2.01 to 2.14
Credit Acceptance Corporation	512.02	502.79 to 520.55
Credit Suisse AG	160.00	160.00 to 160.97
Credit Suisse AG	60.26	59.62 to 60.40
Cresud S.A.C.I.F. y A.	11.11	10.92 to 11.40
Crinetics Pharmaceuticals, Inc.	35.94	34.43 to 36.11
CRISPR Therapeutics AG	42.62	41.88 to 42.72
Criteo S.A.	37.22	36.50 to 37.63
Crocs, Inc.	110.92	105.49 to 111.22
CryoPort, Inc.	7.10	6.10 to 7.18
CSG Systems International, Inc.	61.14	60.27 to 61.22
CSP Inc.	16.78	16.49 to 17.28
CSW Industrials, Inc.	302.13	296.66 to 302.55
Cue Biopharma, Inc.	1.03	0.97 to 1.03
Cumulus Media Inc.	0.49	0.44 to 0.50
Cutera, Inc.	0.10	0.09 to 0.11
CVB Financial Corporation	19.12	18.87 to 19.21
CVD Equipment Corporation	3.15	3.03 to 3.16
CyberArk Software Ltd.	351.00	348.49 to 361.78
Cyclacel Pharmaceuticals, Inc.	0.32	0.30 to 0.33
Cytokinetics, Incorporated	46.57	45.58 to 48.43
CytomX Therapeutics, Inc.	0.67	0.65 to 0.68
Daily Journal Corp. (S.C.)	411.96	402.94 to 412.20
Daktronics, Inc.	13.08	12.70 to 13.09
DarioHealth Corp.	0.70	0.69 to 0.74
Data I/O Corporation	2.48	2.43 to 2.48
Datasea Inc.	2.30	2.17 to 2.30
Dave & Buster's Entertainment, Inc.	21.16	20.09 to 21.18
DENTSPLY SIRONA Inc.	15.80	15.65 to 16.02
Dermira, Inc.	6.54	5.73 to 6.60
Deswell Industries, Inc.	2.36	2.33 to 2.36
DexCom, Inc.	75.32	74.60 to 75.81
Diamondback Energy, Inc.	161.01	158.55 to 161.44
Digi International Inc.	29.53	29.36 to 29.85
Digimarc Corporation	14.82	14.36 to 14.89
Digital Turbine, Inc.	3.65	3.58 to 3.80
Dime Community Bancshares, Inc.	28.66	28.34 to 29.32
Diodes Incorporated	46.92	45.13 to 47.53
DMC Global Inc.	8.95	8.77 to 9.00
DocuSign, Inc.	89.00	88.13 to 89.73
Dogness (International) Corporation	29.70	28.50 to 34.53
Dollar Tree, Inc.	69.74	66.77 to 70.19
Dolphin Entertainment, Inc.	1.07	1.01 to 1.11
Domo, Inc.	8.97	8.43 to 9.02
Donegal Group, Inc.	18.35	18.09 to 18.42
Donegal Group, Inc.	16.11	15.30 to 16.52
Dorchester Minerals, L.P.	30.20	29.86 to 30.50
Dorman Products, Inc.	126.73	126.43 to 128.77
Dropbox, Inc.	27.13	26.66 to 27.22
DSP Group, Inc.	532.39	527.10 to 536.12
DURECT Corporation	0.85	0.81 to 0.85
DXP Enterprises, Inc.	89.86	88.96 to 90.82
E.W. Scripps Company (The)	3.17	3.15 to 3.34
Eagle Bancorp Montana, Inc.	16.99	16.92 to 17.05
Eagle Bancorp, Inc.	21.98	21.61 to 22.15
East West Bancorp, Inc.	93.26	91.10 to 93.64
eBay Inc.	66.54	64.87 to 66.62
EchoStar Corporation	26.88	26.40 to 27.20
eGain Corporation	4.97	4.82 to 4.98
Ekso Bionics Holdings, Inc.	0.49	0.47 to 0.50
El Pollo Loco Holdings, Inc.	10.52	10.32 to 10.53
Elbit Systems Ltd.	395.50	390.30 to 400.06
Electronic Arts Inc.	144.55	143.57 to 145.87
EMCORE Corporation	3.10	3.09 to 3.11
Encore Capital Group Inc	36.33	35.23 to 36.68
ENDRA Life Sciences Inc.	4.49	4.28 to 4.71
Energy Recovery, Inc.	16.83	16.28 to 16.86
Enphase Energy, Inc.	62.16	61.97 to 63.84
Enstar Group Limited	332.23	331.95 to 332.90
Enstar Group Limited	20.70	20.68 to 20.77
Enstar Group Limited	21.56	21.16 to 21.63
Entegris, Inc.	98.32	97.87 to 100.24
Entera Bio Ltd.	1.95	1.90 to 1.98
Enterprise Bancorp Inc	40.16	39.06 to 40.25
Enterprise Financial Services Corporation	56.45	55.79 to 56.97
ePlus inc.	65.96	64.86 to 66.17
Equillium, Inc.	0.82	0.76 to 0.82
Equinix, Inc.	852.44	843.77 to 858.36
Equity Bancshares, Inc.	40.18	39.85 to 40.87
Escalade, Incorporated	15.05	15.01 to 15.41
Esperion Therapeutics, Inc.	1.74	1.67 to 1.75
Esquire Financial Holdings, Inc.	75.37	72.70 to 76.18
ESSA Bancorp, Inc.	19.41	19.10 to 19.48
Establishment Labs Holdings Inc.	41.22	39.81 to 42.04
Eton Pharmaceuticals, Inc.	14.79	14.10 to 15.10
Etsy, Inc.	45.86	44.80 to 46.31
EuroDry Ltd.	11.05	11.05 to 11.26
Euronet Worldwide, Inc.	108.60	108.52 to 110.64
EverQuote, Inc.	29.08	27.99 to 29.97
EVINE Live Inc.	3.15	3.06 to 3.18
Exact Sciences Corporation	47.09	46.10 to 47.23
Exelixis, Inc.	37.72	37.03 to 37.86
ExlService Holdings, Inc.	46.48	46.02 to 47.45
eXp World Holdings, Inc.	10.35	10.03 to 10.50
Expedia Group, Inc.	178.29	174.59 to 178.56
Expeditors International of Washington, Inc.	119.17	118.75 to 120.34
Extreme Networks, Inc.	15.29	15.11 to 15.40
EZCORP, Inc.	14.89	14.28 to 14.94
F5 Networks, Inc.	274.31	272.19 to 276.38
Famous Dave's of America, Inc.	96.73	93.03 to 97.76
Farmers & Merchants Bancorp, Inc.	24.29	23.87 to 24.72
Farmers National Banc Corp.	13.27	13.00 to 13.33
FARMMI, INC.	1.94	1.84 to 1.94
FARO Technologies, Inc.	29.07	28.66 to 29.53
Fastenal Company	76.94	75.38 to 77.03
Fennec Pharmaceuticals Inc.	6.60	6.49 to 6.74
Fidelity D & D Bancorp, Inc.	44.56	43.18 to 44.56
Fidelity Nasdaq Composite Index Tracking Stock	71.56	70.87 to 71.66
Fifth Third Bancorp	40.25	39.67 to 40.39
Fifth Third Bancorp	25.72	25.67 to 25.76
Financial Institutions, Inc.	26.31	25.76 to 26.36
First Bancorp	41.51	41.07 to 41.81
First Bancorp, Inc (ME)	25.15	25.13 to 25.40
First Bank	14.93	14.73 to 14.94
First Busey Corporation	22.41	22.11 to 22.49
First Business Financial Services, Inc.	49.06	48.10 to 49.40
First Capital, Inc.	38.08	38.00 to 38.94
First Citizens BancShares, Inc.	1883.23	1820.00 to 1891.43
First Community Bankshares, Inc.	39.11	38.51 to 39.47
First Community Corporation	22.57	22.20 to 22.68
First Financial Bancorp.	25.35	25.07 to 25.52
First Financial Bankshares, Inc.	36.81	35.91 to 36.93
First Financial Corporation Indiana	50.72	49.40 to 50.77
First Financial Northwest, Inc.	22.70	22.64 to 22.76
First Foundation Inc.	4.93	4.77 to 4.98
First Guaranty Bancshares, Inc.	7.90	7.89 to 8.24
First Hawaiian, Inc.	25.01	24.25 to 25.12
First Internet Bancorp	28.53	27.75 to 30.00
First Interstate BancSystem, Inc.	29.41	28.95 to 29.49
First Merchants Corporation	41.26	40.70 to 41.51
First Mid-Illinois Bancshares, Inc.	35.99	35.17 to 36.77
First Northwest Bancorp	10.32	10.30 to 10.34
First Savings Financial Group, Inc.	25.19	25.19 to 25.90
First Trust Alternative Absolute Return Strategy ETF	28.96	28.67 to 28.96
First Trust Brazil AlphaDEX Fund	10.29	10.29 to 10.37
First Trust BuyWrite Income ETF	22.54	22.32 to 22.55
First Trust Capital Strength ETF	89.00	88.59 to 89.07
First Trust CEF Income Opportunity ETF	21.80	21.79 to 21.86
First Trust Cloud Computing ETF	111.38	110.48 to 111.56
First Trust Developed Markets Ex-US AlphaDEX Fund	60.33	60.06 to 60.47
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	42.97	42.97 to 42.97
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.15	35.88 to 36.17
First Trust Dorsey Wright Focus 5 ETF	57.37	56.78 to 57.50
First Trust Dorsey Wright International Focus 5 ETF	20.39	20.34 to 20.44
First Trust Dorsey Wright Momentum & Dividend ETF	38.59	38.28 to 38.60
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.50	35.27 to 35.50
First Trust Dorsey Wright Momentum & Value ETF	29.14	29.08 to 29.14
First Trust DorseyWright DALI 1 ETF	25.07	24.85 to 25.07
First Trust Emerging Markets Equity Select ETF	51.94	51.69 to 51.94
First Trust Enhanced Short Maturity ETF	59.97	59.96 to 59.99
First Trust Europe AlphaDEX Fund	42.16	41.99 to 42.28
First Trust Global Tactical Commodity Strategy Fund	25.35	25.32 to 25.43
First Trust High Yield Long/Short ETF	41.40	41.35 to 41.41
First Trust India Nifty 50 Equal Weight ETF	56.30	56.07 to 56.36
First Trust Indxx Global Natural Resources Income ETF	13.25	13.24 to 13.35
First Trust Indxx Innovative Transaction & Process ETF	50.13	49.97 to 50.13
First Trust International Equity Opportunities ETF	48.64	48.61 to 49.03
First Trust IPOX Europe Equity Opportunities ETF	27.01	26.89 to 27.01
First Trust Japan AlphaDEX Fund	56.59	56.59 to 57.01
First Trust Large Cap Core AlphaDEX Fund	104.44	103.49 to 104.56
First Trust Large Cap Growth AlphaDEX Fund	136.44	134.87 to 136.76
First Trust Large Cap Value AlphaDEX Fund	77.21	76.73 to 77.41
First Trust Latin America AlphaDEX Fund	17.61	17.60 to 17.68
First Trust Low Duration Opportunities ETF	49.17	49.17 to 49.32
First Trust Mid Cap Core AlphaDEX Fund	111.98	110.31 to 112.01
First Trust Mid Cap Growth AlphaDEX Fund	77.54	76.57 to 77.54
First Trust Mid Cap Value AlphaDEX Fund	51.63	51.18 to 51.63
First Trust Multi Cap Growth AlphaDEX Fund	134.87	134.15 to 134.92
First Trust Multi Cap Value AlphaDEX Fund	80.85	79.82 to 80.85
First Trust Multi-Asset Diversified Income Index Fund	16.51	16.41 to 16.52
First Trust NASDAQ ABA Community Bank Index Fund	53.83	53.25 to 54.07
First Trust Nasdaq Artificial Intelligence and Robotics ETF	43.57	43.17 to 43.61
First Trust Nasdaq Bank ETF	31.19	30.90 to 31.31
First Trust NASDAQ Clean Edge Green Energy Index Fund	30.48	30.30 to 30.79
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	119.44	118.83 to 119.69
First Trust NASDAQ Cybersecurity ETF	66.03	65.65 to 66.14
First Trust NASDAQ Global Auto Index Fund	57.53	57.53 to 57.53
First Trust Nasdaq Oil & Gas ETF	30.38	29.98 to 30.52
First Trust Nasdaq Pharmaceuticals ETF	28.29	28.29 to 28.34
First Trust Nasdaq Semiconductor ETF	82.72	82.36 to 83.03
First Trust NASDAQ Technology Dividend Index Fund	77.03	76.93 to 77.42
First Trust Nasdaq Transportation ETF	31.33	30.70 to 31.33
First Trust NASDAQ-100 Equal Weighted Index Fund	126.16	125.11 to 126.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	95.13	94.84 to 95.13
First Trust NASDAQ-100- Technology Index Fund	187.11	185.61 to 187.69
First Trust RBA American Industrial Renaissance ETF	71.92	70.79 to 72.03
First Trust Rising Dividend Achievers ETF	59.71	59.14 to 59.84
First Trust RiverFront Dynamic Developed International ETF	67.63	67.42 to 67.63
First Trust RiverFront Dynamic Emerging Markets ETF	66.62	66.55 to 66.73
First Trust Senior Loan Fund ETF	46.02	45.97 to 46.03
First Trust Small Cap Core AlphaDEX Fund	94.30	93.25 to 94.30
First Trust Small Cap Growth AlphaDEX Fund	72.90	72.13 to 72.90
First Trust Small Cap Value AlphaDEX Fund	51.02	50.64 to 51.02
First Trust SMID Cap Rising Dividend Achievers ETF	34.42	33.96 to 34.46
First Trust SSI Strategic Convertible Securities ETF	36.28	36.06 to 36.28
First Trust Strategic Income ETF	26.99	26.90 to 27.02
First Trust Switzerland AlphaDEX Fund	69.28	69.28 to 69.48
First Trust United Kingdom AlphaDEX Fund	40.73	40.56 to 40.73
First United Corporation	31.18	30.47 to 31.51
First Western Financial, Inc.	19.60	19.38 to 20.00
FirstCash, Inc.	117.74	116.82 to 118.40
FirstService Corporation	173.61	165.99 to 174.36
Five Below, Inc.	79.23	76.51 to 79.63
Five9, Inc.	30.87	30.54 to 31.49
Flex Ltd.	37.42	36.97 to 37.76
FlexShares Credit-Scored US Corporate Bond Index Fund	48.15	48.14 to 48.23
FlexShares Real Assets Allocation Index Fund	31.16	31.16 to 31.16
Flushing Financial Corporation	13.40	13.21 to 13.45
FormFactor, Inc.	32.35	31.66 to 32.65
Fortinet, Inc.	99.79	98.81 to 100.29
Fortress Biotech, Inc.	1.72	1.59 to 1.78
Fortress Biotech, Inc.	6.63	6.25 to 6.71
Forward Air Corporation	21.70	21.04 to 21.94
Forward Industries, Inc.	3.79	3.70 to 3.91
Fox Factory Holding Corp.	25.78	25.30 to 26.01
Frequency Electronics, Inc.	16.68	16.24 to 16.75
Freshpet, Inc.	88.76	85.72 to 89.06
frontdoor, inc.	39.16	38.50 to 39.25
FRP Holdings, Inc.	28.66	28.43 to 28.94
FS Bancorp, Inc.	37.93	36.99 to 37.93
FSB Bancorp, Inc.	28.36	28.01 to 28.80
Fuel Tech, Inc.	1.00	0.97 to 1.00
Full House Resorts, Inc.	4.47	4.32 to 4.49
Fulton Financial Corporation	18.40	18.20 to 18.49
Galectin Therapeutics Inc.	1.65	1.49 to 1.66
Gaming and Leisure Properties, Inc.	51.12	50.50 to 51.27
Garmin Ltd.	216.83	216.79 to 219.90
Genprex, Inc.	0.37	0.35 to 0.39
Gentherm Inc	31.29	30.34 to 32.13
Geospace Technologies Corporation	7.51	7.37 to 7.58
German American Bancorp, Inc.	38.59	38.15 to 38.90
Geron Corporation	1.75	1.73 to 1.83
Gevo, Inc.	1.30	1.28 to 1.34
GigaMedia Limited	1.63	1.60 to 1.64
G-III Apparel Group, LTD.	27.58	26.40 to 27.66
Glacier Bancorp, Inc.	45.27	45.17 to 46.31
Gladstone Capital Corporation	27.50	27.34 to 27.60
Gladstone Investment Corporation	13.48	13.40 to 13.50
Gladstone Investment Corporation	25.97	25.97 to 25.99
Global Indemnity Limited	36.12	35.68 to 36.12
Global X Autonomous & Electric Vehicles ETF	22.86	22.77 to 22.93
Global X Conscious Companies ETF	38.09	37.57 to 38.19
Global X DAX Germany ETF	22839.03	22826.37 to 23204.59
Global X E-commerce ETF	29.41	29.05 to 29.43
Global X FinTech ETF	29.42	29.02 to 29.46
Global X Future Analytics Tech ETF	38.60	38.30 to 38.65
Global X Internet of Things ETF	34.96	34.75 to 35.08
Global X Millennials Thematic ETF	44.71	44.25 to 44.71
Global X NASDAQ-100 Covered Call ETF	16.93	16.87 to 16.94
Global X Robotics & Artificial Intelligence ETF	30.68	30.48 to 30.70
Global X S&P 500 Catholic Values ETF	69.25	68.85 to 69.25
Global X Social Media ETF	46.20	46.08 to 46.43
Global X SuperDividend Alternatives ETF	11.85	11.83 to 11.90
Global X SuperDividend REIT ETF	21.30	21.22 to 21.39
Gogo Inc.	8.22	7.45 to 8.36
Golar LNG Limited	40.67	38.10 to 41.17
Golden Entertainment, Inc.	28.03	27.46 to 28.17
Golub Capital BDC, Inc.	15.18	15.12 to 15.21
Good Times Restaurants Inc.	2.49	2.25 to 2.49
Goosehead Insurance, Inc.	119.58	118.62 to 122.19
GoPro, Inc.	0.81	0.80 to 0.86
Grand Canyon Education, Inc.	173.37	169.60 to 173.41
GRAVITY Co., Ltd.	58.65	58.65 to 60.09
Great Lakes Dredge & Dock Corporation	9.22	9.13 to 9.36
Great Southern Bancorp, Inc.	57.89	57.10 to 58.38
Green Brick Partners, Inc.	59.53	59.13 to 60.48
Greenland Acquisition Corporation	10.83	10.83 to 10.83
Greenland Acquisition Corporation	0.24	0.21 to 0.26
Greenland Acquisition Corporation	11.00	11.00 to 11.00
Greenlight Reinsurance, Ltd.	13.48	13.32 to 13.53
Greenpro Capital Corp.	0.93	0.93 to 0.97
Groupon, Inc.	17.99	17.24 to 18.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	80.93	79.74 to 81.07
Grupo Financiero Galicia S.A.	57.74	57.51 to 60.70
Guaranty Bancshares, Inc.	40.77	39.58 to 41.28
Guardant Health, Inc.	46.74	46.00 to 47.72
Gulfport Energy Corporation	186.41	185.76 to 192.47
Gyrodyne , LLC	8.36	8.14 to 8.55
H&E Equipment Services, Inc.	95.97	95.48 to 96.29
Hallador Energy Company	13.17	12.71 to 13.42
Halozyme Therapeutics, Inc.	64.02	62.85 to 66.00
Hamilton Lane Incorporated	155.89	151.87 to 157.13
Hancock Whitney Corporation	54.26	52.65 to 54.37
Hanmi Financial Corporation	22.92	22.71 to 23.07
HarborOne Bancorp, Inc.	10.81	10.50 to 10.88
Harmonic Inc.	10.37	10.34 to 10.51
Harrow Health, Inc.	30.00	28.41 to 30.57
Hasbro, Inc.	61.60	60.76 to 61.83
Hawkins, Inc.	108.34	105.97 to 108.39
Hawthorn Bancshares, Inc.	28.81	28.44 to 28.95
Haymaker Acquisition Corp.	10.95	10.92 to 10.95
HealthStream, Inc.	32.03	31.65 to 32.23
Heartland Express, Inc.	9.54	9.35 to 9.56
Heidrick & Struggles International, Inc.	44.13	42.26 to 44.32
Helen of Troy Limited	53.00	52.01 to 54.21
Heritage Commerce Corp	9.72	9.64 to 9.77
Heritage Financial Corporation	24.23	23.88 to 24.35
Heron Therapeutics, Inc.	2.43	2.37 to 2.46
HF Foods Group Inc.	4.17	3.60 to 4.25
Highway Holdings Limited	1.88	1.88 to 1.91
Hingham Institution for Savings	239.60	236.42 to 239.60
Home Bancorp, Inc.	45.99	44.62 to 46.55
Home BancShares, Inc.	28.70	28.53 to 29.00
Home Federal Bancorp, Inc. of Louisiana	13.21	12.80 to 13.21
HomeStreet, Inc.	9.20	9.04 to 9.34
Hope Bancorp, Inc.	10.65	10.53 to 10.72
Horizon Bancorp, Inc.	15.71	15.51 to 15.73
Hovnanian Enterprises Inc	17.48	17.32 to 17.60
Huazhu Group Limited	37.75	37.66 to 38.20
Hub Group, Inc.	38.15	37.83 to 38.31
Hudson Global, Inc.	10.85	10.28 to 10.85
Hudson Technologies, Inc.	6.26	6.18 to 6.28
Huntington Bancshares Incorporated	15.35	15.11 to 15.40
i3 Verticals, Inc.	25.39	24.67 to 25.46
IAC/InterActiveCorp	50.00	48.71 to 50.09
IBEX Holdings Limited	25.42	24.86 to 26.34
icad inc.	2.28	2.18 to 2.30
ICC Holdings, Inc.	23.49	23.48 to 23.49
Ichor Holdings	27.17	27.03 to 27.70
iClick Interactive Asia Group Limited	9.24	8.79 to 9.97
ICON plc	184.44	182.22 to 188.05
ICU Medical, Inc.	149.82	147.93 to 150.35
Ideal Power Inc.	4.99	4.89 to 5.12
Identiv, Inc.	3.36	3.31 to 3.51
IDEXX Laboratories, Inc.	423.60	420.73 to 430.16
IES Holdings, Inc.	187.07	183.86 to 192.83
IF Bancorp, Inc.	24.38	24.38 to 24.75
Illumina, Inc.	88.02	87.49 to 89.95
Immersion Corporation	7.82	7.70 to 7.87
ImmuCell Corporation	4.94	4.89 to 4.95
Immutep Limited	1.84	1.78 to 1.90
Independent Bank Corp.	65.15	63.50 to 65.37
Independent Bank Corporation	31.81	31.52 to 31.98
Industrial Logistics Properties Trust	3.64	3.43 to 3.66
Infinera Corporation	6.64	6.64 to 6.66
InflaRx N.V.	1.41	1.26 to 1.42
Information Services Group, Inc.	3.71	3.61 to 3.79
INmune Bio Inc.	8.30	8.20 to 8.55
Innodata Inc.	46.12	44.08 to 47.20
Innovative Solutions and Support, Inc.	6.90	6.72 to 6.98
Inseego Corp.	9.60	9.36 to 9.91
Insight Enterprises, Inc.	160.42	153.00 to 160.68
Insmed, Inc.	79.38	78.85 to 81.50
Inspired Entertainment, Inc.	9.15	8.77 to 9.21
Insteel Industries, Inc.	27.78	27.70 to 28.16
Insulet Corporation	274.04	270.42 to 274.85
Integrated Media Technology Limited	2.10	1.03 to 2.23
Intel Corporation	24.22	24.13 to 24.99
InterDigital, Inc.	221.60	219.56 to 222.10
Interface, Inc.	20.34	19.94 to 20.46
International Bancshares Corporation	65.64	62.84 to 65.77
International Money Express, Inc.	13.40	13.21 to 13.47
Intra-Cellular Therapies Inc.	131.70	131.58 to 131.71
Intuit Inc.	613.09	605.29 to 614.29
Intuitive Surgical, Inc.	508.58	501.84 to 510.78
Invesco BLDRS Asia 50 ADR Index Fund	0.45	0.41 to 0.97
Invesco BLDRS Emerging Markets 50 ADR Index Fund	0.19	0.18 to 0.74
Invesco BLDRS Europe Select ADR Index Fund	0.66	0.65 to 2.66
Invesco BuyBack Achievers ETF	115.38	114.42 to 115.38
Invesco Dividend Achievers ETF	46.17	45.93 to 46.20
Invesco DWA Basic Materials Momentum ETF	87.04	86.43 to 87.04
Invesco DWA Consumer Cyclicals Momentum ETF	91.18	90.32 to 91.18
Invesco DWA Consumer Staples Momentum ETF	106.52	105.49 to 106.52
Invesco DWA Developed Markets Momentum ETF	39.42	39.21 to 39.42
Invesco DWA Energy Momentum ETF	44.39	44.11 to 44.39
Invesco DWA Financial Momentum ETF	55.19	54.75 to 55.28
Invesco DWA Healthcare Momentum ETF	41.53	40.81 to 41.53
Invesco DWA Industrials Momentum ETF	146.02	144.26 to 146.25
Invesco DWA Momentum ETF	104.99	103.39 to 105.28
Invesco DWA SmallCap Momentum ETF	82.47	81.47 to 82.63
Invesco DWA Technology Momentum ETF	64.35	63.50 to 64.48
Invesco DWA Utilities Momentum ETF	40.74	40.68 to 41.08
Invesco FTSE RAFI US 1500 Small-Mid ETF	39.48	39.06 to 39.48
Invesco High Yield Equity Dividend Achievers ETF	21.55	21.45 to 21.59
Invesco KBW Bank ETF	64.67	63.90 to 64.90
Invesco KBW Property & Casualty Insurance ETF	121.78	120.68 to 121.82
Invesco KBW Regional Banking ETF	57.59	57.06 to 57.59
Invesco Nasdaq Internet ETF	46.55	46.38 to 46.58
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.47	13.42 to 13.49
Invesco QQQ Trust, Series 1	490.66	484.40 to 491.51
Invesco S&P SmallCap Consumer Discretionary ETF	96.55	95.79 to 96.55
Invesco S&P SmallCap Energy ETF	42.51	41.99 to 42.51
Invesco S&P SmallCap Financials ETF	53.99	53.89 to 53.99
Invesco S&P SmallCap Health Care ETF	43.57	42.88 to 43.60
Invesco S&P SmallCap Industrials ETF	124.77	123.03 to 124.77
Invesco S&P SmallCap Information Technology ETF	43.22	42.67 to 43.24
Invesco S&P SmallCap Utilities & Communication Services ETF	58.07	58.07 to 58.07
Invesco Strategic US ETF	49.99	49.72 to 50.03
Investar Holding Corporation	17.95	17.90 to 18.68
Investors Title Company	242.73	238.57 to 242.73
Ionis Pharmaceuticals, Inc.	33.45	32.57 to 33.49
IPG Photonics Corporation	67.62	65.23 to 68.13
iRadimed Corporation	52.86	52.26 to 53.07
iRhythm Technologies, Inc.	105.86	104.38 to 106.42
Iridium Communications Inc	28.19	27.86 to 28.33
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.15	50.13 to 50.21
iShares Commodities Select Strategy ETF	26.12	26.03 to 26.20
iShares Core 1-5 Year USD Bond ETF	48.19	48.18 to 48.25
iShares Core MSCI Total International Stock ETF	71.53	71.33 to 71.69
iShares Core S&P U.S. Growth ETF	133.19	132.00 to 133.51
iShares Core S&P U.S. Value ETF	93.00	92.53 to 93.12
iShares ESG 1-5 Year USD Corporate Bond ETF	24.91	24.91 to 24.96
iShares ESG MSCI EAFE ETF	83.60	83.27 to 83.76
iShares ESG MSCI EM ETF	35.73	35.66 to 35.83
iShares ESG MSCI USA ETF	125.43	124.47 to 125.65
iShares Exponential Technologies ETF	60.44	60.27 to 60.55
iShares Fallen Angels USD Bond ETF	579.35	579.35 to 579.35
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	19.90	19.88 to 19.96
iShares Global Infrastructure ETF	54.55	54.37 to 54.75
iShares International Treasury Bond ETF	39.61	39.28 to 39.61
iShares MSCI ACWI ex US Index Fund	56.79	56.63 to 56.91
iShares MSCI ACWI Index Fund	119.71	118.90 to 119.71
iShares MSCI All Country Asia ex Japan Index Fund	76.06	75.91 to 76.21
iShares MSCI Brazil Small-Cap ETF	10.90	10.88 to 11.05
iShares MSCI EAFE Small-Cap ETF	65.06	64.89 to 65.23
iShares MSCI Emerging Markets Asia ETF	76.04	75.98 to 76.35
iShares MSCI Emerging Markets ex China ETF	56.49	56.33 to 56.60
iShares MSCI Europe Financials Sector Index Fund	29.04	28.89 to 29.08
iShares MSCI Global Gold Miners ETF	36.82	36.72 to 37.20
iShares MSCI UAE ETF	17.04	17.00 to 17.06
iShares Nasdaq Biotechnology Index Fund	135.31	134.02 to 135.67
iShares PHLX SOX Semiconductor Sector Index Fund	205.30	203.33 to 206.66
iShares Preferred and Income Securities ETF	31.37	31.30 to 31.46
iShares S&P Emerging Markets Infrastructure Index Fund	21.55	21.55 to 21.58
iShares S&P India Nifty 50 Index Fund	51.30	51.11 to 51.30
iShares S&P Small-Cap 600 Growth ETF	128.24	126.66 to 128.50
iShares Select Dividend ETF	133.87	133.30 to 134.30
iShares Short Treasury Bond ETF	110.38	110.37 to 110.38
iShares Short-Term Corporate Bond ETF	52.21	52.19 to 52.28
Isramco, Inc.	11.46	11.46 to 11.50
Iterum Therapeutics plc	1.43	1.37 to 1.50
Itron, Inc.	108.56	107.37 to 109.07
Ituran Location and Control Ltd.	37.66	37.15 to 37.67
J. W. Mays, Inc.	38.41	38.41 to 38.41
J.B. Hunt Transport Services, Inc.	152.02	148.53 to 152.21
Jaguar Health, Inc.	6.04	5.08 to 6.09
JAKKS Pacific, Inc.	26.14	24.80 to 26.18
James River Group Holdings, Ltd.	4.23	4.00 to 4.23
Janus Henderson Small Cap Growth Alpha ETF	61.99	61.31 to 61.99
Janus Henderson Small/Mid Cap Growth Alpha ETF	72.13	71.28 to 72.27
Jazz Pharmaceuticals plc	142.02	139.44 to 142.64
JetBlue Airways Corporation	5.67	5.50 to 5.69
Johnson Outdoors Inc.	25.72	24.89 to 25.85
KalVista Pharmaceuticals, Inc.	12.25	11.90 to 12.42
Kamada Ltd.	7.10	6.81 to 7.15
Kearny Financial	6.52	6.36 to 6.56
Kelly Services, Inc.	13.49	13.19 to 13.58
Kelly Services, Inc.	13.89	13.36 to 14.07
Kentucky First Federal Bancorp	2.99	2.93 to 3.14
Kezar Life Sciences, Inc.	6.16	6.00 to 6.37
Kimball Electronics, Inc.	17.31	17.12 to 17.49
Kingstone Companies, Inc	16.39	15.47 to 16.49
Kiniksa Pharmaceuticals, Ltd.	23.41	23.08 to 23.86
Kinsale Capital Group, Inc.	480.41	474.78 to 486.74
Kirkland's, Inc.	1.37	1.31 to 1.40
KLA-Tencor Corporation	727.73	716.40 to 735.14
Kodiak Sciences Inc	3.52	3.30 to 3.59
Kornit Digital Ltd.	22.29	21.48 to 22.30
Koss Corporation	5.82	5.18 to 5.88
Kratos Defense & Security Solutions, Inc.	32.53	30.95 to 32.59
Krystal Biotech, Inc.	194.44	188.80 to 195.43
Kulicke and Soffa Industries, Inc.	36.51	36.31 to 37.00
Kura Oncology, Inc.	7.65	7.47 to 7.87
KVH Industries, Inc.	5.25	5.14 to 5.25
L.B. Foster Company	21.04	20.73 to 21.11
Lake Shore Bancorp, Inc.	16.17	15.88 to 16.17
Lakeland Industries, Inc.	21.09	19.28 to 21.10
Lam Research Corporation	77.99	77.38 to 78.78
Landmark Bancorp Inc.	27.14	26.75 to 28.10
Lands' End, Inc.	11.21	10.36 to 11.25
Lantronix, Inc.	2.76	2.74 to 2.79
Lattice Semiconductor Corporation	63.40	61.86 to 64.52
Laureate Education, Inc.	19.88	19.47 to 19.91
LCNB Corporation	15.19	14.94 to 15.24
Legacy Housing Corporation	26.44	25.47 to 27.45
Legg Mason Global Infrastructure ETF	23.73	23.73 to 23.73
Legg Mason Low Volatility High Dividend ETF	40.16	39.99 to 40.27
Legg Mason Small-Cap Quality Value ETF	38.93	38.83 to 38.93
LeMaitre Vascular, Inc.	86.07	84.18 to 86.34
LendingTree, Inc.	55.58	52.12 to 55.86
LexinFintech Holdings Ltd.	11.06	10.44 to 11.38
Liberty Broadband Corporation	84.35	83.72 to 85.10
Liberty Broadband Corporation	84.81	83.69 to 85.50
Liberty Global plc	11.99	11.65 to 11.99
Liberty Media Corporation	43.35	42.75 to 43.45
Liberty Media Corporation	39.58	38.92 to 39.89
Liberty Media Corporation	81.27	79.45 to 82.28
Liberty Media Corporation	88.98	86.76 to 89.81
Lifetime Brands, Inc.	5.42	5.36 to 5.74
Lifeway Foods, Inc.	23.97	23.85 to 24.29
Ligand Pharmaceuticals Incorporated	111.67	108.88 to 112.61
Lightbridge Corporation	9.45	9.01 to 9.73
LightPath Technologies, Inc.	2.21	2.15 to 2.40
Limbach Holdings, Inc.	85.21	84.36 to 86.99
Lincoln Educational Services Corporation	15.78	15.17 to 15.81
Lincoln Electric Holdings, Inc.	197.54	194.03 to 198.31
Lindblad Expeditions Holdings Inc.	10.41	9.85 to 10.45
Lipocine Inc.	3.68	3.28 to 3.70
Liquidia Technologies, Inc.	15.66	15.08 to 15.86
Liquidity Services, Inc.	32.73	31.45 to 32.87
Littelfuse, Inc.	216.85	213.29 to 217.30
LivaNova PLC	40.37	40.08 to 40.89
LM Funding America, Inc.	1.58	1.50 to 1.64
LogicBio Therapeutics, Inc.	7.51	7.44 to 7.62
Logitech International S.A.	91.55	91.04 to 91.68
Loncar Cancer Immunotherapy ETF	10.83	10.83 to 10.88
Loop Industries, Inc.	1.21	1.20 to 1.25
LPL Financial Holdings Inc.	341.74	334.77 to 343.25
LSI Industries Inc.	17.92	17.56 to 17.94
lululemon athletica inc.	334.96	324.81 to 336.36
Lumentum Holdings Inc.	73.63	70.40 to 73.71
Luokung Technology Corp	1.49	1.39 to 1.69
MACOM Technology Solutions Holdings, Inc.	112.84	109.53 to 113.60
Madrigal Pharmaceuticals, Inc.	346.40	338.23 to 346.93
MakeMyTrip Limited	107.02	102.84 to 107.39
Mammoth Energy Services, Inc.	2.17	2.11 to 2.22
Manhattan Associates, Inc.	177.97	173.09 to 178.21
Manhattan Bridge Capital, Inc	5.73	5.62 to 5.75
MannKind Corporation	5.23	5.20 to 5.28
Marathon Patent Group, Inc.	14.61	12.81 to 14.64
Marin Software Incorporated	1.45	1.41 to 1.45
Marine Petroleum Trust	3.90	3.89 to 3.91
Marten Transport, Ltd.	13.93	13.81 to 14.01
Marvell Technology Group Ltd.	72.76	71.06 to 72.92
MasterCraft Boat Holdings, Inc.	17.85	17.52 to 18.01
Match Group, Inc.	31.66	30.93 to 31.83
Materialise NV	5.18	5.01 to 5.23
Matrix Service Company	13.23	12.58 to 13.31
Matthews International Corporation	23.72	23.40 to 23.95
McGrath RentCorp	116.35	114.73 to 116.52
Medallion Financial Corp.	8.85	8.75 to 8.95
Medpace Holdings, Inc.	330.59	323.43 to 331.24
MeiraGTx Holdings plc	7.69	7.28 to 7.79
MercadoLibre, Inc.	2134.31	2100.50 to 2164.74
Mercantil Bank Holding Corporation	21.27	21.20 to 21.72
Mercantile Bank Corporation	45.37	44.71 to 45.40
Mercer International Inc.	6.59	6.54 to 6.73
Merchants Bancorp	38.94	38.39 to 39.67
Mercury Systems Inc	46.59	45.54 to 46.72
Meridian Corporation	14.47	13.90 to 14.52
Merit Medical Systems, Inc.	104.68	102.86 to 104.94
Merus N.V.	48.77	47.47 to 49.80
Mesa Laboratories, Inc.	128.45	126.00 to 130.12
Mesoblast Limited	14.39	14.05 to 14.45
Microbot Medical Inc.	1.60	1.58 to 1.77
Microchip Technology Incorporated	53.89	52.81 to 54.48
Micron Technology, Inc.	96.94	95.33 to 98.42
Microsoft Corporation	393.08	389.81 to 395.40
MicroStrategy Incorporated	335.72	311.36 to 336.77
Microvision, Inc.	1.62	1.54 to 1.69
Mid Penn Bancorp	26.02	25.46 to 26.36
Middlefield Banc Corp.	27.35	26.82 to 27.85
MidWestOne Financial Group, Inc.	30.22	29.30 to 30.31
MIND C.T.I. Ltd.	2.05	1.99 to 2.07
Minerva Neurosciences, Inc	1.85	1.81 to 1.91
MKS Instruments, Inc.	91.45	90.36 to 92.82
Mogo Finance Technology Inc.	0.98	0.96 to 0.99
MongoDB, Inc.	197.48	193.44 to 199.48
Monolithic Power Systems, Inc.	627.93	600.85 to 636.35
Monster Beverage Corporation	57.83	57.31 to 57.95
Morningstar, Inc.	303.63	298.10 to 305.69
Motorcar Parts of America, Inc.	10.58	10.31 to 10.95
Mr. Cooper Group Inc.	107.30	105.25 to 107.58
MVB Financial Corp.	17.86	17.44 to 17.86
MYR Group, Inc.	128.52	126.48 to 130.07
NanoVibronix, Inc.	4.25	4.03 to 4.34
Nasdaq, Inc.	77.41	76.15 to 77.65
Natera, Inc.	153.83	151.79 to 154.99
National Bankshares, Inc.	27.65	27.27 to 27.70
National CineMedia, Inc.	5.83	5.74 to 6.02
National Energy Services Reunited Corp.	8.10	7.97 to 8.23
National Vision Holdings, Inc.	13.61	13.13 to 13.69
Natural Alternatives International, Inc.	3.69	3.69 to 3.92
Navient Corporation	19.20	19.16 to 19.22
NBT Bancorp Inc.	43.77	43.29 to 43.94
NCS Multistage Holdings, Inc.	36.79	35.77 to 37.26
NeoGenomics, Inc.	10.16	9.86 to 10.37
Neonode Inc.	8.75	8.23 to 8.75
NetApp, Inc.	95.12	93.00 to 95.25
Netflix, Inc.	971.99	951.55 to 977.00
NETGEAR, Inc.	24.69	24.12 to 24.83
NetScout Systems, Inc.	21.84	21.80 to 22.04
NetSol Technologies Inc.	2.45	2.39 to 2.47
Neurocrine Biosciences, Inc.	115.60	112.59 to 115.76
NeuroMetrix, Inc.	4.60	4.50 to 4.65
Neurotrope, Inc.	5.57	4.96 to 6.17
New Fortress Energy LLC	12.22	11.01 to 12.31
Newell Brands Inc.	6.73	6.49 to 6.75
Newmark Group, Inc.	12.86	12.65 to 12.89
News Corporation	27.30	27.08 to 27.37
Newtek Business Services Corp.	12.52	12.39 to 12.66
Newtek Business Services Corp.	25.13	25.13 to 25.13
Newtek Business Services Corp.	24.96	24.96 to 24.99
Nexstar Media Group, Inc.	177.40	175.57 to 178.98
NextDecade Corporation	9.43	8.93 to 9.54
NI Holdings, Inc.	14.28	14.16 to 14.36
NICE Ltd	156.17	155.16 to 160.74
Niu Technologies	4.24	3.81 to 4.25
NMI Holdings Inc	36.14	35.50 to 36.22
NN, Inc.	2.63	2.53 to 2.67
Nortech Systems Incorporated	10.05	9.70 to 10.05
Northeast Bancorp	94.90	93.93 to 95.56
Northern Technologies International Corporation	11.22	11.15 to 11.32
Northern Trust Corporation	101.44	99.84 to 101.58
Northfield Bancorp, Inc.	11.57	11.42 to 11.59
Northrim BanCorp Inc	75.56	74.39 to 75.94
Northwest Bancshares, Inc.	12.16	12.06 to 12.22
Northwest Pipe Company	43.89	43.31 to 44.06
Norwegian Cruise Line Holdings Ltd.	20.22	20.12 to 20.57
Nova Lifestyle, Inc	0.62	0.57 to 0.66
Novanta Inc.	137.51	135.00 to 137.81
Nutanix, Inc.	74.97	73.73 to 75.14
Nuveen NASDAQ 100 Dynamic Overwrite Fund	24.51	24.20 to 24.55
NV5 Global, Inc.	19.37	18.98 to 19.70
NVE Corporation	67.30	65.73 to 68.00
NVIDIA Corporation	121.41	119.34 to 122.22
NXP Semiconductors N.V.	211.12	205.60 to 212.42
Oak Valley Bancorp (CA)	24.70	24.12 to 24.70
OceanFirst Financial Corp.	17.31	17.21 to 18.14
Odyssey Marine Exploration, Inc.	0.45	0.44 to 0.48
Okta, Inc.	116.38	114.65 to 118.07
Old Dominion Freight Line, Inc.	170.05	167.48 to 170.66
Old National Bancorp	21.51	21.32 to 21.69
Old Second Bancorp, Inc.	17.06	16.85 to 17.15
Ollie's Bargain Outlet Holdings, Inc.	108.22	107.00 to 109.52
Olympic Steel, Inc.	32.65	32.33 to 33.23
Omeros Corporation	9.02	8.82 to 9.32
Omnicell, Inc.	35.14	34.41 to 35.31
ON Semiconductor Corporation	45.68	45.13 to 46.24
OneSpan Inc.	16.00	15.95 to 16.38
OP Bancorp	12.52	12.20 to 12.54
Open Text Corporation	26.93	26.63 to 27.07
Opera Limited	18.42	18.02 to 18.45
OptimizeRx Corporation	9.00	8.51 to 9.04
OptiNose, Inc.	9.17	9.12 to 9.27
OraSure Technologies, Inc.	3.66	3.66 to 4.22
O'Reilly Automotive, Inc.	1362.74	1345.79 to 1365.66
Organogenesis Holdings Inc.	5.42	4.87 to 5.51
Organovo Holdings, Inc.	2.99	2.91 to 3.18
Origin Agritech Limited	2.02	1.86 to 2.25
Orrstown Financial Services Inc	31.35	30.88 to 32.60
OSI Systems, Inc.	203.32	197.54 to 204.56
Oxford Lane Capital Corp.	22.97	22.95 to 22.99
Pacific Biosciences of California, Inc.	1.33	1.31 to 1.37
Pacific City Financial Corporation	19.12	18.92 to 19.17
Pacific Premier Bancorp Inc	21.98	21.80 to 22.18
Pacira Pharmaceuticals, Inc.	24.84	24.12 to 25.08
Pan American Silver Corp.	25.75	25.63 to 26.19
Pangaea Logistics Solutions Ltd.	5.24	5.20 to 5.39
Papa Murphy's Holdings, Inc.	15.95	15.75 to 15.97
Parke Bancorp, Inc.	18.82	18.71 to 18.92
Park-Ohio Holdings Corp.	22.67	22.04 to 23.03
Patrick Industries, Inc.	87.46	85.93 to 87.57
Patriot National Bancorp Inc.	1.33	1.24 to 1.45
Patterson Companies, Inc.	31.20	31.18 to 31.20
Patterson-UTI Energy, Inc.	8.46	8.34 to 8.53
PAVmed Inc.	0.80	0.76 to 0.81
Paylocity Holding Corporation	196.16	191.56 to 196.48
PayPal Holdings, Inc.	70.97	70.51 to 71.66
PC Connection, Inc.	63.36	62.46 to 63.71
PDL Community Bancorp	12.76	12.70 to 12.98
Peapack-Gladstone Financial Corporation	29.58	28.87 to 29.74
Pegasystems Inc.	75.57	73.67 to 75.69
Penn National Gaming, Inc.	17.35	17.35 to 17.73
PennantPark Floating Rate Capital Ltd.	11.39	11.33 to 11.41
PennantPark Investment Corporation	7.20	7.14 to 7.20
Penns Woods Bancorp, Inc.	28.79	27.78 to 28.79
Peoples Bancorp Inc.	30.34	30.03 to 30.45
Peoples Bancorp of North Carolina, Inc.	28.42	27.50 to 28.42
Peoples Financial Services Corp.	45.97	45.67 to 46.31
Perma-Fix Environmental Services, Inc.	7.47	7.10 to 7.65
Perma-Pipe International Holdings, Inc.	13.99	13.68 to 14.09
PetMed Express, Inc.	4.19	4.14 to 4.26
Phibro Animal Health Corporation	22.06	21.91 to 22.53
Photronics, Inc.	21.72	21.34 to 21.79
Phunware, Inc.	3.07	2.98 to 3.10
Pinduoduo Inc.	128.12	125.81 to 129.35
Pinnacle Financial Partners, Inc.	109.82	107.38 to 110.27
Pintec Technology Holdings Limited	1.01	0.99 to 1.03
Pioneer Power Solutions, Inc.	3.44	3.41 to 3.59
Pixelworks, Inc.	0.74	0.73 to 0.77
Plexus Corp.	132.80	129.83 to 132.98
Plumas Bancorp	43.69	43.32 to 43.69
Popular, Inc.	92.81	91.94 to 93.47
Popular, Inc.	25.55	25.55 to 25.55
Potbelly Corporation	9.78	9.40 to 9.86
Powell Industries, Inc.	196.27	185.25 to 197.50
PRA Group, Inc.	21.07	20.49 to 21.22
Preferred Bank	85.82	84.45 to 86.30
Preformed Line Products Company	146.85	143.87 to 146.85
Premier, Inc.	19.09	18.75 to 19.13
PriceSmart, Inc.	85.91	84.34 to 85.97
PrimeEnergy Resources Corporation	224.03	220.40 to 225.50
Principal Financial Group Inc	85.25	84.04 to 85.38
Principal Price Setters Index ETF	68.34	68.27 to 68.46
Principal Shareholder Yield Index ETF	49.52	49.28 to 49.52
Principal U.S. Mega-Cap Multi-Factor Index ETF	58.54	58.19 to 58.60
Principal U.S. Small-Cap Multi-Factor Index ETF	49.97	49.64 to 50.06
Priority Technology Holdings, Inc.	8.05	7.94 to 8.37
Pro-Dex, Inc.	50.00	48.41 to 50.02
Professional Diversity Network, Inc.	2.51	2.46 to 2.62
ProPhase Labs, Inc.	0.43	0.33 to 0.44
ProShares Equities for Rising Rates ETF	59.30	58.08 to 59.30
ProShares Ultra Nasdaq Biotechnology	54.20	53.24 to 54.36
ProShares UltraPro QQQ	66.13	64.82 to 66.53
ProShares UltraPro Short NASDAQ Biotechnology	9.31	8.35 to 9.37
Provident Bancorp, Inc.	11.89	11.45 to 12.28
PTC Inc.	161.45	160.41 to 163.06
PTC Therapeutics, Inc.	57.03	56.14 to 57.97
Puma Biotechnology Inc	3.47	3.33 to 3.56
Purple Innovation, Inc.	0.84	0.83 to 0.90
QCR Holdings, Inc.	73.81	72.77 to 74.05
Qiagen N.V.	39.58	39.39 to 39.71
Qorvo, Inc.	72.91	72.46 to 74.54
QUALCOMM Incorporated	160.08	158.80 to 161.00
Qualys, Inc.	130.22	129.87 to 132.12
QuickLogic Corporation	5.98	5.74 to 6.08
QuinStreet, Inc.	19.25	18.68 to 19.26
Radcom Ltd.	12.39	11.80 to 12.48
Radius Health, Inc.	29.00	28.91 to 29.14
RadNet, Inc.	51.83	49.52 to 52.40
Radware Ltd.	22.96	22.79 to 23.37
Rambus, Inc.	58.87	58.10 to 59.80
Rapid7, Inc.	29.70	28.50 to 30.95
RBB Bancorp	17.06	16.66 to 17.15
RCI Hospitality Holdings, Inc.	46.93	45.55 to 46.97
Reading International Inc	1.40	1.33 to 1.43
Reality Shares Nasdaq NextGen Economy ETF	21.37	20.87 to 21.37
Red Rock Resorts, Inc.	45.13	44.79 to 45.57
Red Violet, Inc.	39.33	38.82 to 39.70
Redfin Corporation	10.78	10.71 to 11.24
Redhill Biopharma Ltd.	2.93	2.85 to 3.10
Regency Centers Corporation	72.44	71.73 to 72.65
REGENXBIO Inc.	8.70	8.26 to 8.82
Regulus Therapeutics Inc.	1.44	1.40 to 1.47
Renasant Corporation	35.49	35.20 to 36.61
Republic Bancorp, Inc.	65.63	64.88 to 65.93
ReTo Eco-Solutions, Inc.	4.80	4.40 to 5.10
RF Industries, Ltd.	4.59	4.45 to 5.11
RGC Resources Inc.	20.90	20.39 to 21.77
Rhythm Pharmaceuticals, Inc.	53.72	52.12 to 53.84
Ribbon Communications Inc.	4.22	4.10 to 4.22
Rigel Pharmaceuticals, Inc.	20.54	19.78 to 20.72
Riot Blockchain, Inc	8.72	8.16 to 8.73
Riverview Bancorp Inc	5.46	5.43 to 5.59
Rocket Pharmaceuticals, Inc.	8.73	8.40 to 8.78
Roku, Inc.	81.23	79.35 to 81.59
Ross Stores, Inc.	129.18	124.83 to 129.28
Royal Gold, Inc.	157.17	156.00 to 159.23
Rush Enterprises, Inc.	55.76	54.41 to 55.96
Rush Enterprises, Inc.	58.59	56.60 to 58.80
S&T Bancorp, Inc.	37.94	36.26 to 38.12
S&W Seed Company	8.07	7.37 to 8.22
Sabra Health Care REIT, Inc.	17.35	17.17 to 17.40
Sabre Corporation	3.51	3.43 to 3.59
Safety Insurance Group, Inc.	78.30	77.06 to 78.30
Saga Communications, Inc.	12.72	12.54 to 12.84
Sage Therapeutics, Inc.	8.21	8.09 to 8.26
Saia, Inc.	381.49	365.00 to 381.81
Sandy Spring Bancorp, Inc.	29.62	29.21 to 29.79
Sanmina Corporation	80.80	79.56 to 80.99
Savara, Inc.	2.83	2.74 to 2.94
SB Financial Group, Inc.	21.36	20.93 to 21.98
ScanSource, Inc.	3516.51	3514.64 to 3536.18
scPharmaceuticals Inc.	3.13	2.92 to 3.14
SCYNEXIS, Inc.	1.04	1.02 to 1.06
Seacoast Banking Corporation of Florida	26.63	25.85 to 26.80
Seagate Technology PLC	88.79	88.48 to 90.07
Security National Financial Corporation	12.61	12.49 to 12.95
SEI Investments Company	77.43	76.34 to 77.57
Select Bancorp, Inc.	774.27	771.71 to 784.28
Selective Insurance Group, Inc.	90.49	88.80 to 90.67
SELLAS Life Sciences Group, Inc.	1.23	1.17 to 1.25
SemiLEDS Corporation	2.15	2.01 to 2.15
Semtech Corporation	40.34	40.16 to 41.49
Seneca Foods Corp.	90.70	85.81 to 90.70
Sensus Healthcare, Inc.	4.81	4.72 to 4.90
ServisFirst Bancshares, Inc.	83.72	83.20 to 85.33
Shenandoah Telecommunications Co	12.84	12.73 to 13.05
Shore Bancshares Inc	14.04	13.88 to 14.11
ShotSpotter, Inc.	18.87	17.90 to 18.95
SI Financial Group, Inc.	37.17	35.89 to 42.30
Siebert Financial Corp.	2.69	2.58 to 2.69
Sierra Bancorp	29.46	28.89 to 29.55
SIGA Technologies Inc.	5.98	5.72 to 6.04
SigmaTron International, Inc.	316.31	316.18 to 319.07
Silgan Holdings Inc.	51.03	49.96 to 51.10
Silicon Motion Technology Corporation	56.50	55.20 to 56.63
Simmons First National Corporation	20.89	20.61 to 20.99
Sinclair Broadcast Group, Inc.	16.53	16.16 to 16.77
Sirius International Insurance Group, Ltd.	26.29	25.55 to 26.42
Sirius XM Holdings Inc.	23.95	23.48 to 24.32
SkyWest, Inc.	95.59	92.62 to 95.85
SLM Corporation	30.42	29.86 to 30.58
SLM Corporation	75.69	75.12 to 75.69
Smart Sand, Inc.	2.49	2.45 to 2.50
SmartFinancial, Inc.	31.92	31.60 to 32.16
Sohu.com Limited	14.11	14.05 to 14.28
Solar Senior Capital Ltd.	11.50	11.30 to 11.56
SolarEdge Technologies, Inc.	17.20	17.06 to 17.97
Soleno Therapeutics, Inc.	50.14	48.22 to 50.23
Sonos, Inc.	12.02	11.82 to 12.10
Sotherly Hotels Inc.	17.52	16.58 to 17.53
Sotherly Hotels Inc.	16.60	16.60 to 16.60
Sound Financial Bancorp, Inc.	51.00	51.00 to 51.30
South State Corporation	93.95	93.74 to 96.27
Southern First Bancshares, Inc.	33.79	33.53 to 34.35
Southern Missouri Bancorp, Inc.	54.34	53.62 to 54.61
Southside Bancshares, Inc.	29.57	29.43 to 29.84
SPAR Group, Inc.	1.37	1.37 to 1.40
Spero Therapeutics, Inc.	0.82	0.80 to 0.92
Sprott Focus Trust, Inc.	7.41	7.36 to 7.42
Sprouts Farmers Market, Inc.	145.42	143.13 to 146.48
SPS Commerce, Inc.	135.31	130.64 to 135.67
SS&C Technologies Holdings, Inc.	82.75	82.50 to 83.64
SSR Mining Inc.	10.81	10.74 to 11.12
Stamps.com Inc.	339.75	338.92 to 342.40
StealthGas, Inc.	5.79	5.75 to 5.83
Steel Dynamics, Inc.	126.66	125.20 to 127.88
Sterling Bancorp, Inc.	4.86	4.85 to 4.89
Sterling Construction Company Inc	6457.13	6429.22 to 6515.01
Steven Madden, Ltd.	27.43	25.49 to 27.46
Stock Yards Bancorp, Inc.	70.66	68.77 to 70.99
StoneCo Ltd.	11.32	11.01 to 11.40
Stratasys, Ltd.	10.35	10.22 to 10.42
Strategic Education, Inc.	219.33	218.93 to 221.30
Strategy Shares Nasdaq 7HANDL Index ETF	21.29	21.13 to 21.32
Strattec Security Corporation	591.19	585.44 to 593.32
Stratus Properties Inc.	76.51	75.57 to 76.74
Streamline Health Solutions, Inc.	3.24	3.11 to 3.24
Summit State Bank	9.71	9.00 to 10.00
Summit Therapeutics plc	20.69	19.63 to 20.82
SuperCom, Ltd.	7.34	7.25 to 7.70
Supernus Pharmaceuticals, Inc.	32.70	31.81 to 32.89
support.com, Inc.	1202.09	1173.60 to 1207.51
Surgery Partners, Inc.	24.39	24.34 to 24.52
Surmodics, Inc.	30.42	30.22 to 30.77
Synaptics Incorporated	65.25	64.74 to 66.18
Synchronoss Technologies, Inc.	12.02	11.74 to 12.85
Syndax Pharmaceuticals, Inc.	13.73	13.39 to 13.97
Synlogic, Inc.	1.32	1.26 to 1.32
Synopsys, Inc.	457.77	455.54 to 464.22
Synthesis Energy Systems, Inc.	0.63	0.63 to 0.69
Sypris Solutions, Inc.	1.69	1.61 to 1.80
Syros Pharmaceuticals, Inc.	0.12	0.10 to 0.12
T. Rowe Price Group, Inc.	95.98	94.00 to 96.33
Taitron Components Incorporated	2.60	2.56 to 2.63
Take-Two Interactive Software, Inc.	213.51	211.89 to 217.18
Tandem Diabetes Care, Inc.	20.62	20.50 to 21.15
Taylor Devices, Inc.	32.98	31.97 to 33.00
TD Ameritrade Holding Corporation	1.12	1.05 to 1.14
TechTarget, Inc.	15.33	14.60 to 15.55
Tecnoglass Inc.	72.72	72.45 to 74.58
Territorial Bancorp Inc.	8.43	8.43 to 8.55
Tesla, Inc.	278.39	256.33 to 278.64
Texas Capital Bancshares, Inc.	77.65	76.75 to 78.09
Texas Instruments Incorporated	185.51	182.53 to 187.48
Texas Roadhouse, Inc.	175.87	172.72 to 176.33
TFS Financial Corporation	12.43	12.23 to 12.46
TG Therapeutics, Inc.	42.61	42.16 to 43.32
The Andersons, Inc.	42.90	42.55 to 43.63
The Bancorp, Inc.	57.07	55.12 to 57.31
The Bank of Princeton	31.11	31.04 to 31.45
The Carlyle Group L.P.	46.24	44.51 to 46.62
The Cheesecake Factory Incorporated	51.20	49.08 to 51.37
The Chefs' Warehouse, Inc.	54.51	53.07 to 54.52
The Descartes Systems Group Inc.	102.92	101.76 to 103.65
The Ensign Group, Inc.	130.40	128.35 to 130.54
The First Bancshares, Inc.	35.48	35.21 to 36.57
The First of Long Island Corporation	12.28	11.97 to 12.34
The Goodyear Tire & Rubber Company	9.46	9.30 to 9.58
The Hackett Group, Inc.	28.86	28.55 to 29.03
The Herzfeld Caribbean Basin Fund, Inc.	2.70	2.62 to 2.73
The Intergroup Corporation	12.68	12.50 to 13.23
The Joint Corp.	12.78	12.54 to 13.37
The Lovesac Company	18.06	17.59 to 18.43
The Middleby Corporation	158.54	155.26 to 158.66
The ONE Group Hospitality, Inc.	2.89	2.83 to 2.97
The Trade Desk, Inc.	59.34	56.94 to 59.47
The9 Limited	12.64	12.50 to 12.99
TherapeuticsMD, Inc.	0.87	0.83 to 0.90
Theravance Biopharma, Inc.	9.39	9.34 to 9.50
Thunder Bridge Acquisition, Ltd.	29.34	28.79 to 29.67
Tilray, Inc.	0.68	0.66 to 0.69
Timberland Bancorp, Inc.	30.27	29.50 to 30.49
Tiptree Inc.	23.24	22.93 to 23.40
Titan Machinery Inc.	17.77	16.77 to 17.83
Titan Pharmaceuticals, Inc.	4.14	4.01 to 4.47
Tonix Pharmaceuticals Holding Corp.	30.51	26.55 to 37.83
Tower Semiconductor Ltd.	39.25	38.54 to 39.57
Towne Bank	35.32	34.88 to 35.45
Tractor Supply Company	53.53	52.78 to 53.63
TransAct Technologies Incorporated	3.80	3.75 to 3.95
Transcat, Inc.	71.84	69.47 to 72.47
Travelzoo	14.52	13.95 to 14.61
TriCo Bancshares	41.45	40.80 to 42.19
Trident Acquisitions Corp.	10.08	10.06 to 10.12
Trimble Inc.	72.07	71.52 to 72.46
TripAdvisor, Inc.	15.01	14.79 to 15.19
trivago N.V.	5.27	5.11 to 5.39
Trupanion, Inc.	38.61	36.68 to 38.71
TrustCo Bank Corp NY	30.94	30.65 to 31.31
Trustmark Corporation	35.10	34.48 to 35.14
TTEC Holdings, Inc.	3.53	3.46 to 3.73
TTM Technologies, Inc.	23.42	22.99 to 23.47
Twenty-First Century Fox, Inc.	49.71	49.27 to 50.20
Twenty-First Century Fox, Inc.	53.39	52.96 to 54.14
Twin Disc, Incorporated	8.55	8.22 to 8.55
Twist Bioscience Corporation	44.94	43.45 to 45.25
U.S. Auto Parts Network, Inc.	1.09	0.96 to 1.10
U.S. Global Investors, Inc.	2.30	2.27 to 2.32
U.S. Gold Corp.	10.27	9.67 to 10.44
Ulta Beauty, Inc.	366.16	351.83 to 366.95
Ultra Clean Holdings, Inc.	24.85	24.57 to 25.37
Ultragenyx Pharmaceutical Inc.	39.36	38.99 to 39.87
UMB Financial Corporation	105.27	103.44 to 105.69
Union Bankshares, Inc.	32.50	31.58 to 32.51
uniQure N.V.	14.77	13.32 to 14.95
United Bancorp, Inc.	13.93	13.16 to 14.23
United Bankshares, Inc.	35.30	34.59 to 35.46
United Continental Holdings, Inc.	80.22	76.65 to 80.34
United Fire Group, Inc	29.19	28.85 to 29.27
United Natural Foods, Inc.	27.39	26.77 to 27.69
United Security Bancshares	9.10	8.96 to 9.23
United States Lime & Minerals, Inc.	96.64	94.13 to 98.78
United Therapeutics Corporation	319.86	313.18 to 320.67
Uniti Group Inc.	5.09	5.06 to 5.21
Unity Bancorp, Inc.	43.06	42.45 to 43.54
Universal Display Corporation	153.54	151.20 to 155.97
Universal Forest Products, Inc.	111.75	108.32 to 111.96
Universal Logistics Holdings, Inc.	27.27	26.68 to 27.40
Univest Financial Corporation	29.26	28.37 to 29.38
Upland Software, Inc.	3.31	3.30 to 3.48
Upwork Inc.	13.80	13.68 to 13.95
Urban One, Inc.	1.45	1.41 to 1.48
Urban One, Inc.	0.70	0.67 to 0.71
Urban Outfitters, Inc.	53.58	50.18 to 53.64
UroGen Pharma Ltd.	11.90	11.77 to 12.37
Valley National Bancorp	9.16	9.05 to 9.19
VanEck Vectors Biotech ETF	162.87	162.19 to 163.53
Vanguard Global ex-U.S. Real Estate ETF	40.75	40.65 to 40.82
Vanguard Russell 1000 ETF	261.96	260.29 to 262.32
Vanguard Russell 1000 Growth ETF	97.43	96.59 to 97.64
Vanguard Russell 1000 Value ETF	83.59	83.10 to 83.78
Vanguard Russell 2000 ETF	84.67	83.78 to 84.78
Vanguard Russell 2000 Growth ETF	197.54	195.70 to 197.74
Vanguard Russell 2000 Value ETF	138.33	137.26 to 138.33
Vanguard Russell 3000 ETF	254.75	253.14 to 255.25
Vanguard Short-Term Corporate Bond ETF	78.71	78.69 to 78.90
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.56	49.54 to 49.60
Vanguard Total International Bond ETF	48.61	48.58 to 48.66
Vanguard Total International Stock ETF	63.56	63.37 to 63.71
Varonis Systems, Inc.	41.38	41.15 to 41.65
Veeco Instruments Inc.	21.77	21.51 to 22.03
VEON Ltd.	46.00	45.29 to 46.25
Veracyte, Inc.	33.16	32.00 to 33.25
Vericel Corporation	47.94	47.14 to 48.38
Verint Systems Inc.	21.94	21.77 to 22.12
VeriSign, Inc.	245.36	244.52 to 247.30
Veritex Holdings, Inc.	25.14	24.40 to 25.28
Veritone, Inc.	2.76	2.69 to 2.85
Verona Pharma plc	66.78	63.79 to 67.31
Verra Mobility Corporation	21.27	21.24 to 21.54
Vertex Pharmaceuticals Incorporated	511.74	501.00 to 513.98
Veru Inc.	0.53	0.51 to 0.56
ViaSat, Inc.	11.19	10.20 to 11.26
Viavi Solutions Inc.	11.77	11.71 to 12.06
Vicor Corporation	55.37	54.45 to 55.95
Victory Capital Holdings, Inc.	62.40	60.87 to 62.49
VictoryShares Dividend Accelerator ETF	51.43	51.21 to 51.48
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.08	68.70 to 69.19
VictoryShares US 500 Volatility Wtd ETF	85.35	84.92 to 85.44
VictoryShares US Discovery Enhanced Volatility Wtd ETF	52.81	52.40 to 52.81
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.08	64.80 to 65.21
VictoryShares US Large Cap High Div Volatility Wtd ETF	67.85	67.49 to 68.00
VictoryShares US Multi-Factor Minimum Volatility ETF	48.34	48.12 to 48.36
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.92	57.53 to 57.93
VictoryShares US Small Cap Volatility Wtd ETF	71.19	70.73 to 71.24
Viking Therapeutics, Inc.	29.28	28.20 to 29.60
Village Bank and Trust Financial Corp.	80.14	80.06 to 80.14
Village Super Market, Inc.	34.74	34.65 to 35.65
Viomi Technology Co., Ltd	2.38	1.88 to 2.38
Viper Energy Partners LP	45.63	44.25 to 45.89
VirTra, Inc.	5.51	5.23 to 5.57
Virtu Financial, Inc.	38.88	38.25 to 39.00
Virtus Investment Partners, Inc.	174.77	171.49 to 178.04
VistaGen Therapeutics, Inc.	2.91	2.78 to 2.94
Visterra, Inc.	48.10	47.67 to 49.57
VivoPower International PLC	3.22	1.10 to 4.37
VOXX International Corporation	7.49	7.48 to 7.49
VSE Corporation	125.62	121.55 to 126.03
vTv Therapeutics Inc.	17.37	15.36 to 17.37
Washington Federal, Inc.	28.82	27.95 to 29.12
Washington Trust Bancorp, Inc.	31.95	31.52 to 32.12
Waterstone Financial, Inc.	13.72	13.45 to 13.75
WAVE Life Sciences Ltd.	10.07	9.50 to 10.10
Weight Watchers International Inc	337.22	334.13 to 338.39
WesBanco, Inc.	32.34	31.87 to 33.15
Westamerica Bancorporation	52.02	51.54 to 52.34
Western Asset Short Duration Income ETF	24.16	24.16 to 24.17
Western Digital Corporation	44.31	43.45 to 44.86
Western New England Bancorp, Inc.	9.33	9.22 to 9.33
Westport Fuel Systems Inc	3.89	3.71 to 3.99
Weyco Group, Inc.	30.43	29.37 to 30.59
Willdan Group, Inc.	42.53	42.00 to 42.83
Willis Lease Finance Corporation	185.00	183.43 to 189.95
WillScot Corporation	30.60	29.83 to 30.66
Wingstop Inc.	222.62	217.12 to 227.92
Winmark Corporation	329.10	323.33 to 329.10
Wintrust Financial Corporation	116.28	114.56 to 116.55
Wintrust Financial Corporation	25.29	25.26 to 25.30
WisdomTree Emerging Markets Quality Dividend Growth Fund	24.95	24.90 to 25.08
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.25	22.22 to 22.31
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.40	22.32 to 22.45
WisdomTree Japan Hedged SmallCap Equity Fund	35.67	35.53 to 35.74
WisdomTree U.S. Quality Dividend Growth Fund	80.78	80.25 to 80.88
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.78	47.44 to 47.88
Woodward, Inc.	192.12	185.09 to 192.37
Workday, Inc.	249.91	248.77 to 252.89
Workhorse Group, Inc.	2.19	2.15 to 2.34
World Acceptance Corporation	131.02	126.76 to 132.22
WSFS Financial Corporation	53.32	52.54 to 53.68
XBiotech Inc.	3.46	3.43 to 3.53
Xcel Brands, Inc	0.38	0.25 to 0.40
Xenon Pharmaceuticals Inc.	36.45	35.25 to 36.51
Xeris Pharmaceuticals, Inc.	5.87	5.64 to 5.97
XOMA Corporation	20.93	20.76 to 21.89
Xperi Corporation	8.08	8.00 to 8.22
Xunlei Limited	5.05	5.05 to 5.39
Y-mAbs Therapeutics, Inc.	5.16	5.01 to 5.32
Zebra Technologies Corporation	297.41	293.86 to 301.77
Zillow Group, Inc.	73.65	71.98 to 74.18
Zillow Group, Inc.	72.30	70.57 to 72.59
Zions Bancorporation N.A.	50.82	50.00 to 51.02
Zscaler, Inc.	209.87	206.60 to 210.18
Zumiez Inc.	15.24	14.54 to 15.37
3D Systems Corporation	2.72	2.68 to 2.76
3M Company	152.68	152.06 to 154.43
A.O Smith Corporation	67.35	66.66 to 68.02
AAR Corp.	69.70	69.37 to 70.64
Aberdeen Japan Equity Fund, Inc.	6.69	6.65 to 6.74
Acuity Brands, Inc.	271.28	270.67 to 277.21
Acushnet Holdings Corp.	67.41	66.76 to 67.84
Adams Diversified Equity Fund, Inc.	19.28	19.25 to 19.50
Adams Natural Resources Fund, Inc.	23.08	22.95 to 23.20
Adecoagro S.A.	11.15	11.00 to 11.16
Adient plc	15.09	14.53 to 15.14
ADT Inc.	8.17	8.15 to 8.27
Adtalem Global Education Inc.	101.28	100.53 to 103.12
Advance Auto Parts Inc	37.82	37.03 to 38.27
Advanced Drainage Systems, Inc.	112.18	110.60 to 113.69
Advent Claymore Convertible Securities and Income Fund	11.75	11.71 to 11.84
Aegon NV	6.71	6.69 to 6.82
Aercap Holdings N.V.	103.32	102.54 to 104.69
Aerohive Networks, Inc.	1.79	1.71 to 1.79
Affiliated Managers Group, Inc.	172.69	171.49 to 174.76
Aflac Incorporated	110.44	109.32 to 111.50
AG Mortgage Investment Trust, Inc.	7.60	7.51 to 7.70
AGCO Corporation	97.28	94.48 to 97.45
Agnico Eagle Mines Limited	104.75	104.21 to 106.08
Air Lease Corporation	49.02	48.34 to 49.44
Air Products and Chemicals, Inc.	295.26	292.25 to 295.99
Alamo Group, Inc.	187.27	185.14 to 189.59
Alamos Gold Inc.	25.83	25.78 to 26.34
Alaska Air Group, Inc.	53.81	53.09 to 54.49
Albany International Corporation	73.42	72.91 to 74.16
Algonquin Power & Utilities Corp.	5.16	5.12 to 5.23
Allegheny Technologies Incorporated	54.00	53.87 to 54.99
Allegion plc	130.38	129.17 to 130.62
Allete, Inc.	65.63	65.43 to 65.64
Alliance World Dollar Government Fund II	10.77	10.76 to 10.84
AllianceBernstein Holding L.P.	38.35	38.31 to 38.45
AllianzGI Convertible & Income Fund	13.12	13.10 to 13.34
AllianzGI Convertible & Income Fund II	11.81	11.77 to 11.96
AllianzGI Diversified Income & Convertible Fund	20.50	20.40 to 20.81
AllianzGI Equity & Convertible Income Fund	22.43	22.40 to 22.79
Allison Transmission Holdings, Inc.	99.37	98.88 to 101.43
Allstate Corporation (The)	209.28	208.03 to 211.23
Ally Financial Inc.	36.78	36.34 to 37.64
Altice USA, Inc.	2.83	2.74 to 2.85
Amber Road, Inc.	12.25	11.78 to 12.70
Ambev S.A.	2.31	2.26 to 2.31
AMC Entertainment Holdings, Inc.	3.03	3.03 to 3.18
Ameresco, Inc.	12.34	12.07 to 13.19
American Eagle Outfitters, Inc.	11.98	11.83 to 12.33
American Express Company	276.00	274.60 to 282.13
American Financial Group, Inc.	127.88	127.80 to 130.23
American Homes 4 Rent	37.24	36.85 to 37.24
American International Group, Inc.	84.19	83.62 to 85.11
American Midstream Partners, LP	32.17	31.86 to 32.17
Americold Realty Trust	21.66	21.37 to 21.79
AMERIPRISE FINANCIAL SERVICES, INC.	505.11	504.76 to 517.72
Amneal Pharmaceuticals, Inc.	8.89	8.71 to 8.92
Amphenol Corporation	67.58	67.17 to 69.65
AMTEK, Inc.	176.90	175.97 to 180.34
AngloGold Ashanti Limited	35.56	35.36 to 35.74
Antero Midstream Partners LP	18.00	17.96 to 18.30
Antero Resources Corporation	40.97	40.95 to 42.63
Aon plc	396.73	394.77 to 399.43
Apache Corporation	20.84	20.58 to 21.12
Apollo Global Management, LLC	144.64	143.95 to 149.97
Applied Industrial Technologies, Inc.	232.89	232.34 to 239.93
AptarGroup, Inc.	148.56	146.30 to 148.70
Aptiv PLC	65.80	64.27 to 65.83
Archrock, Inc.	26.86	26.77 to 27.70
Arcosa, Inc.	81.36	80.77 to 83.43
Ardmore Shipping Corporation	10.08	9.92 to 10.18
Ares Dynamic Credit Allocation Fund, Inc.	14.18	14.17 to 14.24
Ares Management Corporation	153.28	152.02 to 156.40
Argan, Inc.	119.52	118.04 to 126.84
Arlington Asset Investment Corp	23.03	22.66 to 23.66
Armstrong World Industries Inc	144.53	143.56 to 147.17
Arrow Electronics, Inc.	106.94	106.18 to 107.93
Arthur J. Gallagher & Co.	336.73	336.10 to 340.11
Artisan Partners Asset Management Inc.	40.84	40.64 to 41.67
ASA Gold and Precious Metals Limited	27.93	27.60 to 28.69
Asbury Automotive Group Inc	237.62	237.03 to 246.42
Ashland Global Holdings Inc.	59.72	57.76 to 60.83
Associated Banc-Corp	22.88	22.75 to 23.47
Associated Capital Group, Inc.	37.13	36.29 to 37.13
Assurant, Inc.	212.31	211.02 to 214.30
Assured Guaranty Ltd.	88.30	87.62 to 90.10
AT&T Inc.	27.65	27.36 to 27.84
Atmos Energy Corporation	150.16	148.20 to 150.83
Aurora Cannabis Inc.	4.57	4.50 to 4.65
Autoliv, Inc.	94.88	92.57 to 95.18
AutoNation, Inc.	170.72	170.29 to 177.83
AutoZone, Inc.	3681.68	3663.00 to 3693.88
Avalara, Inc.	0.48	0.47 to 1.18
AvalonBay Communities, Inc.	214.09	212.48 to 214.77
Avista Corporation	39.95	39.77 to 40.04
AXA Equitable Holdings, Inc.	54.06	53.71 to 55.03
Axalta Coating Systems Ltd.	34.18	34.06 to 34.61
Axis Capital Holdings Limited	99.70	99.01 to 100.78
Axos Financial, Inc.	65.52	65.10 to 66.88
AZZ Inc.	86.46	86.01 to 88.29
Babson Global Short Duration High Yield Fund	15.32	15.28 to 15.35
Bain Capital Specialty Finance, Inc.	16.79	16.71 to 16.97
Banc of California, Inc.	14.65	14.56 to 14.97
Banco Bilbao Viscaya Argentaria S.A.	14.22	14.15 to 14.41
Banco Bradesco Sa	2.32	2.28 to 2.33
Banco Bradesco Sa	2.12	2.06 to 2.12
Banco Santander Brasil SA	4.80	4.77 to 4.84
Banco Santander Chile	23.51	23.35 to 23.80
Banco Santander, S.A.	6.91	6.88 to 7.06
BanColombia S.A.	44.29	43.77 to 44.93
Bank of America Corporation	42.82	42.73 to 43.72
Bank of Hawaii Corporation	70.18	69.84 to 70.95
Bank Of Montreal	97.58	97.13 to 98.89
Bank of N.T. Butterfield & Son Limited (The)	39.36	39.26 to 39.81
Bank Of New York Mellon Corporation (The)	85.09	84.63 to 86.07
Bank of Nova Scotia (The)	48.74	48.61 to 49.14
BankUnited, Inc.	35.47	35.27 to 36.40
Barclays PLC	16.06	16.01 to 16.34
Barings BDC, Inc.	9.61	9.57 to 9.66
Barings Corporate Investors	21.33	20.79 to 21.49
Barings Participation Investors	16.59	16.10 to 16.59
Barnes & Noble Education, Inc	10.33	10.11 to 10.49
Baytex Energy Corp	2.26	2.24 to 2.36
Belden Inc	105.15	104.39 to 106.97
Belmond Ltd.	4434.15	4420.06 to 4458.48
Benchmark Electronics, Inc.	39.84	39.63 to 40.80
Berkshire Hathaway Inc.	798962.60	794601.00 to 806024.00
Berkshire Hathaway Inc.	533.21	530.98 to 537.63
Berkshire Hills Bancorp, Inc.	26.72	26.58 to 27.11
Best Buy Co., Inc.	74.83	73.99 to 75.70
BEST Inc.	2.78	2.73 to 2.82
BHP Group Limited	49.82	49.60 to 50.07
Bio-Rad Laboratories, Inc.	265.82	265.82 to 265.82
BJ's Wholesale Club Holdings, Inc.	110.49	109.51 to 111.06
Black Stone Minerals, L.P.	15.35	15.28 to 15.41
Blackrock Capital and Income Strategies Fund Inc	18.97	18.95 to 19.24
BlackRock Credit Allocation Income Trust	10.71	10.68 to 10.74
BlackRock Energy and Resources Trust	13.66	13.61 to 13.77
Blackrock Enhanced Equity Dividend Trust	8.65	8.65 to 8.72
Blackrock Floating Rate Income Strategies Fund Inc	12.90	12.84 to 12.93
Blackrock Global	12.50	12.38 to 12.53
BlackRock Investment Quality Municipal Trust Inc. (The)	11.37	11.35 to 11.50
Blackrock MuniAssets Fund, Inc.	10.81	10.81 to 10.91
BlackRock Resources	9.37	9.36 to 9.45
BlackRock Science and Technology Trust	34.56	34.30 to 35.10
BlackRock, Inc.	968.24	964.00 to 980.20
Blackstone / GSO Strategic Credit Fund	12.07	12.06 to 12.11
Blackstone GSO Senior Floating Rate Term Fund	14.15	14.09 to 14.16
Boeing Company (The)	178.55	177.28 to 183.23
Boise Cascade, L.L.C.	100.77	100.04 to 102.26
Boot Barn Holdings, Inc.	106.61	104.93 to 108.86
BorgWarner Inc.	30.25	29.37 to 30.27
Boston Beer Company, Inc. (The)	237.91	233.74 to 239.80
Boston Properties, Inc.	68.92	67.97 to 69.15
Boston Scientific Corporation	102.34	101.02 to 103.48
Box, Inc.	31.00	30.55 to 31.02
Boyd Gaming Corporation	68.36	67.87 to 68.98
BP p.l.c.	34.42	34.30 to 34.84
Brady Corporation	71.59	70.93 to 71.98
Brasilagro Cia Brasileira De Propriedades Agricolas	3.86	3.81 to 3.87
Braskem S.A.	4.13	3.75 to 4.23
BRF S.A.	3.41	3.37 to 3.43
Bright Scholar Education Holdings Limited	1.72	1.51 to 1.84
Brinker International, Inc.	154.13	152.79 to 157.93
Brink's Company (The)	87.10	86.30 to 88.56
Brixmor Property Group Inc.	26.34	26.02 to 26.36
Broadridge Financial Solutions, Inc.	238.19	236.14 to 240.55
Brookfield Asset Management Inc	50.62	50.27 to 52.17
Brookfield Business Partners L.P.	24.32	24.31 to 24.62
Brookfield Infrastructure Partners LP	30.15	30.03 to 30.57
Brookfield Real Assets Income Fund Inc.	13.20	13.18 to 13.30
Brown & Brown, Inc.	121.77	121.43 to 122.61
Buckle, Inc. (The)	39.61	39.07 to 39.97
Buenaventura Mining Company Inc.	15.26	15.10 to 15.53
Build-A-Bear Workshop, Inc.	38.52	37.20 to 38.56
Bunge Limited	74.19	73.00 to 74.49
Burlington Stores, Inc.	244.47	242.10 to 246.18
BWX Technologies, Inc.	102.34	102.30 to 105.00
Byline Bancorp, Inc.	26.76	26.54 to 27.15
Cable One, Inc.	273.42	263.25 to 276.80
Cabot Corporation	83.57	83.05 to 84.41
Cactus, Inc.	47.15	47.03 to 48.05
Cadence Bancorporation	31.03	30.89 to 31.72
CAE Inc	25.13	25.10 to 25.61
Caleres, Inc.	17.66	16.94 to 17.68
California Resources Corporation	44.51	44.22 to 45.51
Calix, Inc	36.27	36.23 to 36.95
Camden Property Trust	122.21	121.06 to 122.29
Cameco Corporation	43.25	42.97 to 44.61
Camping World Holdings, Inc.	17.64	17.31 to 17.86
Canadian Imperial Bank of Commerce	58.08	57.74 to 58.53
Canadian National Railway Company	100.07	98.20 to 100.10
Canadian Natural Resources Limited	31.29	31.23 to 31.84
Cango Inc.	3.94	3.94 to 4.36
Cannae Holdings, Inc.	19.00	18.82 to 19.51
Canopy Growth Corporation	1.16	1.11 to 1.16
Capital One Financial Corporation	179.83	178.92 to 184.84
Capri Holdings Limited	20.68	20.36 to 21.05
Cardinal Health, Inc.	133.98	132.87 to 134.76
Carlisle Companies Incorporated	346.80	346.54 to 352.46
CarMax Inc	75.07	74.92 to 76.42
Carnival Corporation	20.93	20.75 to 21.39
Carnival Corporation	18.86	18.68 to 19.20
Carpenter Technology Corporation	189.12	186.82 to 197.01
Carriage Services, Inc.	38.59	38.05 to 38.77
Cars.com Inc.	12.22	12.10 to 12.40
Carter's, Inc.	41.72	40.96 to 42.08
Carvana Co.	204.87	201.84 to 222.66
Caterpillar, Inc.	341.11	338.79 to 347.27
Cato Corporation (The)	3.44	2.87 to 3.72
CBIZ, Inc.	74.28	74.01 to 75.17
CBRE Group, Inc.	132.62	132.20 to 135.17
Cedar Fair, L.P.	37.33	37.03 to 38.04
Celanese Corporation	59.16	58.41 to 59.94
Cementos Pacasmayo S.A.A.	5.81	5.77 to 5.81
Cenovus Energy Inc	14.24	14.20 to 14.56
Centene Corporation	60.54	59.02 to 61.08
CenterPoint Energy, Inc.	35.54	35.30 to 35.68
Centrais Electricas Brasileiras S.A.- Eletrobras	7.29	7.20 to 7.33
Centrais Electricas Brasileiras S.A.- Eletrobras	7.82	7.79 to 7.92
Century Communities, Inc.	69.50	68.84 to 70.78
Chemed Corp.	609.17	607.36 to 614.82
Chevron Corporation	167.97	167.25 to 168.96
Chipotle Mexican Grill, Inc.	50.07	49.22 to 50.16
Choice Hotels International, Inc.	133.16	131.63 to 133.50
Chubb Limited	295.32	291.90 to 297.24
Ciena Corporation	65.76	65.26 to 69.56
Cigna Corporation	321.23	316.90 to 322.89
Cinemark Holdings Inc	26.06	25.67 to 26.15
Citigroup Inc.	73.24	73.06 to 75.06
Citizens Financial Group, Inc.	41.99	41.85 to 43.04
Citizens, Inc.	4.84	4.80 to 5.09
City Office REIT, Inc.	5.17	5.06 to 5.22
Civeo Corporation	22.40	22.03 to 22.56
Civitas Solutions, Inc.	36.21	36.13 to 37.14
Clean Harbors, Inc.	199.42	198.89 to 202.23
ClearBridge Energy Midstream Opportunity Fund Inc.	49.87	49.78 to 50.44
Clearwater Paper Corporation	25.09	25.00 to 26.12
Clearway Energy, Inc.	30.26	30.06 to 30.56
CMS Energy Corporation	73.31	72.05 to 73.52
CNA Financial Corporation	50.26	50.00 to 50.59
CNO Financial Group, Inc.	42.34	42.26 to 43.20
CNX Resources Corporation	31.79	31.66 to 32.37
Coca Cola Femsa S.A.B. de C.V.	90.93	89.09 to 91.16
Coca-Cola Company (The)	70.02	68.90 to 70.35
Coeur Mining, Inc.	6.14	6.10 to 6.40
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.13	12.12 to 12.25
Cohen & Steers Inc	80.69	80.43 to 82.24
Cohen & Steers Infrastructure Fund, Inc	24.77	24.66 to 24.85
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.43	20.41 to 20.52
Cohen & Steers REIT and Preferred and Income Fund,	21.70	21.57 to 21.81
Cohen & Steers Select Preferred and Income Fund, Inc.	20.04	20.01 to 20.22
Colgate-Palmolive Company	92.03	89.61 to 92.27
Comcast Corporation	57.60	57.60 to 57.60
Comerica Incorporated	60.31	60.00 to 61.77
Comfort Systems USA, Inc.	345.61	345.30 to 374.00
Commercial Metals Company	48.82	48.46 to 49.74
Community Bank System, Inc.	58.11	57.87 to 59.10
Community Health Systems, Inc.	2.77	2.72 to 2.85
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	17.75	17.66 to 17.83
Companhia Paranaense de Energia (COPEL)	7.38	7.30 to 7.41
Compania Cervecerias Unidas, S.A.	15.35	15.24 to 15.43
Comstock Resources, Inc.	19.92	19.79 to 20.73
Concord Medical Services Holdings Limited	4.28	4.03 to 4.34
ConocoPhillips	103.20	102.61 to 104.87
Consolidated Edison Inc	107.46	105.27 to 107.78
Constellation Brands Inc	184.11	178.00 to 184.34
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	5.66	5.53 to 5.68
Contura Energy, Inc.	28.87	28.82 to 29.82
Cooper-Standard Holdings Inc.	17.56	17.04 to 17.71
Copa Holdings, S.A.	95.97	94.96 to 96.73
Core Laboratories N.V.	15.39	15.38 to 15.85
CoreCivic, Inc.	20.51	20.05 to 20.53
CoreSite Realty Corporation	271.39	267.90 to 271.86
Corning Incorporated	47.10	46.94 to 49.25
Corporacion America Airports SA	18.79	18.70 to 19.29
Cousins Properties Incorporated	29.93	29.78 to 30.30
CPB Inc.	27.50	27.27 to 27.90
Crane Co.	156.07	155.68 to 161.47
Crawford & Company	11.45	11.31 to 11.66
Crawford & Company	11.21	11.04 to 11.37
Credicorp Ltd.	191.68	190.20 to 197.62
Cross Timbers Royalty Trust	11.75	11.60 to 12.43
CrossAmerica Partners LP	24.33	23.88 to 24.50
CTS Corporation	43.36	42.98 to 43.98
Cubic Corporation	10.24	10.23 to 10.25
Cullen/Frost Bankers, Inc.	125.11	124.71 to 127.15
Cummins Inc.	328.02	326.61 to 333.46
Curtiss-Wright Corporation	329.94	328.89 to 341.39
Cushing MLP & Infrastructure Total Return Fund	44.77	44.77 to 45.15
Customers Bancorp, Inc	52.09	51.88 to 53.95
CVR Energy Inc.	20.24	20.03 to 20.91
CVS Health Corporation	67.20	66.63 to 67.47
D.R. Horton, Inc.	129.38	128.29 to 131.45
Dana Incorporated	14.66	14.22 to 14.72
Danaher Corporation	210.41	208.59 to 213.77
Darden Restaurants, Inc.	207.45	205.99 to 209.03
Darling Ingredients Inc.	30.48	29.63 to 30.97
DaVita Inc.	151.37	149.95 to 153.42
Deere & Company	483.62	477.18 to 484.89
Delek Logistics Partners, L.P.	43.85	43.62 to 44.03
Delek US Holdings, Inc.	16.04	16.01 to 16.58
Dell Technologies Inc.	96.26	95.60 to 100.55
Delta Air Lines, Inc.	48.07	47.51 to 49.28
Deutsche Bank AG	24.69	24.58 to 25.25
Devon Energy Corporation	37.47	37.20 to 37.85
DHT Holdings, Inc.	10.88	10.69 to 10.95
Dick's Sporting Goods Inc	206.89	205.47 to 208.80
Diebold Nixdorf Incorporated	43.11	42.56 to 43.65
Dillard's, Inc.	366.41	363.43 to 370.09
Dillard's, Inc.	26.33	26.20 to 26.33
Discover Financial Services	166.14	164.81 to 172.09
Dolby Laboratories	81.74	81.14 to 82.55
Dollar General Corporation	84.70	81.75 to 85.81
Domino's Pizza Inc	466.04	452.02 to 468.52
Donaldson Company, Inc.	68.73	68.27 to 69.52
Donnelley Financial Solutions, Inc.	45.33	45.07 to 46.51
Dorian LPG Ltd.	23.12	22.84 to 23.30
Douglas Emmett, Inc.	16.44	16.22 to 16.68
Dover Corporation	182.25	181.60 to 186.96
Dr. Reddy's Laboratories Ltd	13.29	13.27 to 13.41
Dreyfus High Yield Strategies Fund	2.55	2.54 to 2.56
Dreyfus Strategic Municipals, Inc.	6.16	6.15 to 6.22
DTE Energy Company	135.72	134.60 to 136.15
DTE Energy Company	22.28	22.14 to 22.46
Ducommun Incorporated	59.79	59.43 to 60.00
Duff & Phelps Global Utility Income Fund Inc.	12.08	12.05 to 12.15
Duff & Phelps Utilities Income, Inc.	9.76	9.64 to 9.77
Duke Energy Corporation	24.94	24.93 to 24.94
DXC Technology Company	17.51	17.21 to 17.57
Dycom Industries, Inc.	157.77	155.99 to 162.31
Dynagas LNG Partners LP	3.95	3.90 to 3.98
Eagle Materials Inc	228.85	227.02 to 232.08
Easterly Government Properties, Inc.	10.55	10.44 to 10.58
Eaton Vance Corporation	13.42	13.41 to 13.63
Eaton Vance Enhance Equity Income Fund	19.28	19.13 to 19.60
Eaton Vance Enhanced Equity Income Fund II	22.08	21.97 to 22.54
Eaton Vance Short Diversified Income Fund	11.02	10.97 to 11.11
Eaton Vance Tax Advantaged Dividend Income Fund	23.54	23.45 to 23.78
Eaton Vance Tax-Advantage Global Dividend Opp	25.14	25.04 to 25.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.58	18.54 to 18.81
Eaton Vance Tax-Managed Buy-Write Income Fund	13.86	13.85 to 14.00
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.51	14.47 to 14.74
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.27	8.24 to 8.38
Ecopetrol S.A.	10.40	10.37 to 10.48
Edison International	57.78	56.97 to 58.05
Edwards Lifesciences Corporation	71.09	70.39 to 71.42
El Paso Electric Company	31.47	30.92 to 32.50
Elastic N.V.	99.36	98.17 to 102.20
Eldorado Gold Corporation	16.39	16.38 to 16.77
Embotelladora Andina S.A.	16.97	16.55 to 16.97
Embotelladora Andina S.A.	22.89	22.15 to 23.06
EMCOR Group, Inc.	392.25	391.13 to 411.86
Emerson Electric Company	113.59	113.03 to 116.11
Employers Holdings Inc	50.54	50.35 to 51.23
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	32.88	32.88 to 35.20
Enbridge Inc	44.52	44.34 to 44.80
Encompass Health Corporation	100.36	100.14 to 101.96
Energy Transfer L.P.	18.93	18.86 to 19.12
ENI S.p.A.	30.91	30.85 to 31.22
Enova International, Inc.	100.39	99.53 to 103.11
EnPro Industries	174.37	173.66 to 181.92
Entergy Corporation	84.11	82.86 to 84.27
Enterprise Products Partners L.P.	33.84	33.45 to 34.02
Entravision Communications Corporation	2.22	2.05 to 2.23
EOG Resources, Inc.	129.18	128.30 to 130.52
EPR Properties	51.81	51.34 to 51.95
EQT Corporation	52.92	52.80 to 55.34
Equifax, Inc.	241.73	240.31 to 246.26
Equinor ASA	25.97	25.89 to 26.17
Equity Commonwealth	1.63	1.60 to 1.63
Equity Residential	71.57	71.04 to 71.89
ESCO Technologies Inc.	160.38	160.12 to 165.88
Essent Group Ltd.	58.05	57.40 to 58.19
Essential Properties Realty Trust, Inc.	32.85	32.32 to 32.86
Essex Property Trust, Inc.	306.23	302.54 to 307.27
European Equity Fund, Inc. (The)	9.18	9.14 to 9.25
Evercore Inc.	212.26	210.92 to 219.59
Evergy, Inc.	67.51	67.22 to 67.91
Evertec, Inc.	37.50	37.15 to 37.81
Exxon Mobil Corporation	118.27	117.68 to 119.18
F.N.B. Corporation	13.86	13.78 to 14.19
FactSet Research Systems Inc.	441.24	438.54 to 442.99
Fair Isaac Corporation	1887.00	1865.55 to 1919.64
Farmland Partners Inc.	11.06	10.97 to 11.09
FB Financial Corporation	48.04	47.85 to 48.77
Federal Agricultural Mortgage Corporation	192.96	191.72 to 195.56
Federal Agricultural Mortgage Corporation	148.86	146.46 to 148.86
Federal Realty Investment Trust	97.51	97.09 to 98.63
Federal Signal Corporation	79.37	78.99 to 80.00
FedEx Corporation	243.67	240.00 to 245.13
Fidelity National Financial, Inc.	64.78	64.42 to 66.10
Fidelity National Information Services, Inc.	74.58	74.10 to 75.34
First American Corporation (The)	65.75	65.49 to 66.68
First BanCorp.	19.42	19.22 to 19.78
First Commonwealth Financial Corporation	15.75	15.67 to 15.99
First Horizon National Corporation	19.60	19.48 to 20.06
First Majestic Silver Corp.	6.79	6.76 to 7.01
First Trust	12.18	12.15 to 12.19
First Trust Intermediate Duration Preferred & Income Fund	18.55	18.54 to 18.69
First Trust Senior Floating Rate Income Fund II	10.21	10.21 to 10.27
First Trust Specialty Finance and Financial Opportunities Fund	4.31	4.30 to 4.34
Five Point Holdings, LLC	5.49	5.33 to 5.56
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.21	9.19 to 9.23
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.02	15.96 to 16.20
Flaherty & Crumrine Total Return Fund Inc	16.89	16.83 to 16.98
Flowserve Corporation	51.36	51.10 to 52.99
Fluor Corporation	37.74	37.54 to 38.85
FMC Corporation	42.16	41.37 to 42.32
Ford Motor Company	10.30	10.09 to 10.35
Fortive Corporation	75.19	74.90 to 76.54
Fortress Transportation and Infrastructure Investors LLC	114.91	109.56 to 115.32
Fortuna Silver Mines Inc.	6.10	5.80 to 6.25
Forum Energy Technologies, Inc.	20.82	20.56 to 21.10
Four Corners Property Trust, Inc.	28.69	28.38 to 28.76
Franco-Nevada Corporation	153.28	152.92 to 156.37
Franklin Resources, Inc.	19.86	19.75 to 20.19
Frank's International N.V.	221.69	220.81 to 224.21
Freeport-McMoran, Inc.	41.49	41.35 to 43.45
Fresenius Medical Care Corporation	24.26	24.25 to 24.68
FS KKR Capital Corp.	21.26	21.24 to 21.55
Gabelli Dividend	24.42	24.36 to 24.59
Gabelli Equity Trust, Inc. (The)	5.53	5.52 to 5.60
Gabelli Global Small and Mid Cap Value Trust (The)	12.23	12.23 to 12.38
Gabelli Utility Trust (The)	5.36	5.33 to 5.36
GAMCO Natural Resources, Gold & Income Tust	5.98	5.94 to 6.00
Gamestop Corporation	28.36	27.32 to 29.80
Gates Industrial Corporation plc	19.75	19.74 to 20.35
GATX Corporation	158.50	157.43 to 159.85
Generac Holdlings Inc.	133.83	132.50 to 136.56
General American Investors, Inc.	51.03	50.88 to 51.53
General Dynamics Corporation	269.58	268.57 to 270.57
General Electric Company	207.37	206.69 to 214.21
General Motors Company	50.95	50.65 to 53.29
Genesco Inc.	22.37	21.39 to 22.49
Genesis Energy, L.P.	15.88	15.82 to 16.44
Genesis Healthcare, Inc.	27.62	27.33 to 27.78
Genie Energy Ltd.	14.74	14.63 to 15.00
Genpact Limited	50.34	50.33 to 51.27
Genworth Financial Inc	7.15	7.13 to 7.26
Geo Group Inc (The)	29.64	28.62 to 29.88
Geopark Ltd	8.13	8.06 to 8.33
Georgia Power Company	22.99	22.88 to 23.09
Gerdau S.A.	3.03	3.00 to 3.04
Getty Realty Corporation	30.80	30.56 to 30.86
GigCapital, Inc.	10.13	10.13 to 10.13
Glaukos Corporation	103.13	102.65 to 107.12
Global Net Lease, Inc.	7.99	7.93 to 8.04
Global Payments Inc.	99.92	99.16 to 100.56
Global Ship Lease, Inc.	23.34	23.23 to 23.55
Globus Medical, Inc.	74.35	74.33 to 76.73
GMS Inc.	76.04	75.04 to 76.06
GoDaddy Inc.	183.10	181.23 to 184.52
Goldman Sachs BDC, Inc.	12.32	12.30 to 12.37
Goldman Sachs Group, Inc. (The)	573.92	571.00 to 592.64
Graco Inc.	84.60	83.61 to 85.18
Graham Holdings Company	972.75	966.34 to 973.75
Granite Construction Incorporated	77.24	76.77 to 79.59
Granite Real Estate Inc.	47.45	47.45 to 48.47
Gray Television, Inc.	4.69	4.65 to 4.90
Gray Television, Inc.	8.24	7.91 to 8.55
Green Dot Corporation	8.40	8.17 to 8.44
Greif Bros. Corporation	59.91	58.91 to 60.36
Griffon Corporation	73.00	72.41 to 75.12
Group 1 Automotive, Inc.	410.00	409.41 to 423.88
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	189.59	189.48 to 194.60
Grupo Aeroportuario del Sureste, S.A. de C.V.	281.45	279.91 to 287.00
Grupo Supervielle S.A.	14.58	14.32 to 15.41
Guess?, Inc.	11.46	11.41 to 11.69
Guidewire Software, Inc.	193.57	192.17 to 199.00
H&R Block, Inc.	54.07	52.85 to 54.10
H. B. Fuller Company	54.32	53.60 to 54.64
Halliburton Company	25.70	25.64 to 26.24
Hamilton Beach Brands Holding Company	19.79	18.98 to 20.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	29.32	29.14 to 29.76
Harley-Davidson, Inc.	25.96	25.61 to 26.31
Harmony Gold Mining Company Limited	12.56	12.50 to 12.75
Hartford Financial Services Group, Inc. (The)	122.66	122.04 to 123.70
Haverty Furniture Companies, Inc.	21.00	20.90 to 21.00
HCA Healthcare, Inc.	337.29	332.84 to 340.50
HCI Group, Inc.	145.35	140.56 to 145.45
HCP, Inc.	34.78	34.77 to 34.82
HDFC Bank Limited	65.90	65.33 to 66.11
Healthcare Realty Trust Incorporated	16.71	16.50 to 16.78
Hecla Mining Company	5.76	5.73 to 5.91
Heico Corporation	268.83	266.31 to 272.36
Heico Corporation	212.09	210.49 to 215.31
Helix Energy Solutions Group, Inc.	8.86	8.64 to 8.90
Helmerich & Payne, Inc.	26.02	25.81 to 26.41
Herbalife Nutrition Ltd.	8.36	8.19 to 8.39
Herc Holdings Inc.	140.81	138.08 to 144.50
Hercules Capital, Inc.	25.22	25.00 to 25.22
Hercules Capital, Inc.	19.42	19.30 to 19.54
Heritage Insurance Holdings, Inc.	13.88	13.77 to 14.28
Hess Corporation	160.52	159.76 to 161.63
Hess Midstream Partners LP	43.04	42.82 to 43.62
Hewlett Packard Enterprise Company	16.07	16.04 to 16.55
Hexcel Corporation	59.12	58.20 to 59.24
HFF, Inc.	20.23	20.21 to 20.29
Highwoods Properties, Inc.	29.34	29.12 to 29.74
Hillenbrand Inc	26.01	25.65 to 26.37
Hilltop Holdings Inc.	31.18	30.99 to 31.42
Hilton Grand Vacations Inc.	38.38	38.10 to 39.55
Hilton Worldwide Holdings Inc.	234.86	232.97 to 236.50
HNI Corporation	44.23	43.96 to 44.77
Home Depot, Inc. (The)	362.13	360.12 to 364.73
Honeywell International Inc.	211.85	210.50 to 212.68
Horace Mann Educators Corporation	42.58	42.43 to 43.13
Houlihan Lokey, Inc.	165.96	165.85 to 168.85
HSBC Holdings plc	58.35	58.07 to 58.89
Hubbell Inc	346.63	344.87 to 353.49
HubSpot, Inc.	608.68	603.84 to 627.71
Hudbay Minerals Inc.	8.05	7.97 to 8.52
Humana Inc.	270.48	266.66 to 275.35
Huntington Ingalls Industries, Inc.	203.27	202.44 to 207.15
Hyatt Hotels Corporation	125.21	124.75 to 127.42
Iamgold Corporation	6.11	6.02 to 6.29
ICICI Bank Limited	31.40	31.16 to 31.46
IDEX Corporation	184.74	183.49 to 187.66
IDT Corporation	52.27	51.96 to 52.71
Illinois Tool Works Inc.	255.89	253.73 to 257.49
Imax Corporation	27.37	27.18 to 27.62
Independence Realty Trust, Inc.	20.96	20.89 to 21.12
India Fund, Inc. (The)	15.76	15.74 to 15.99
Infosys Limited	18.66	18.60 to 18.79
Ingredion Incorporated	135.04	132.70 to 135.25
Installed Building Products, Inc.	176.42	174.82 to 180.67
Intercontinental Exchange Inc.	175.76	174.99 to 176.82
International Business Machines Corporation	250.34	249.53 to 254.32
International Paper Company	55.41	54.75 to 56.10
International Seaways, Inc.	34.29	33.89 to 34.70
Intrepid Potash, Inc	30.24	29.62 to 30.78
Invesco Bond Fund	15.38	15.31 to 15.38
Invesco Plc	15.69	15.64 to 16.22
Invesco Trust for Investment Grade New York Municipal	10.57	10.56 to 10.68
Invitation Homes Inc.	34.37	34.06 to 34.41
IRSA Inversiones Y Representaciones S.A.	13.53	13.33 to 13.76
ITT Inc.	138.01	137.29 to 140.10
J P Morgan Chase & Co	251.03	249.78 to 254.67
J. Jill, Inc.	19.37	18.90 to 19.70
J.M. Smucker Company (The)	114.48	111.41 to 114.84
Jabil Inc.	143.86	142.42 to 148.88
Janus Henderson Group plc	37.50	37.26 to 38.18
Japan Smaller Capitalization Fund Inc	8.46	8.41 to 8.53
JBG SMITH Properties	15.82	15.66 to 15.89
Jefferies Financial Group Inc.	60.29	59.53 to 62.39
JELD-WEN Holding, Inc.	6.11	6.02 to 6.26
John Hancock Financial Opportunities Fund	34.23	33.91 to 34.90
John Hancock Hedged Equity & Income Fund	10.39	10.37 to 10.52
John Hancock Income Securities Trust	11.25	11.23 to 11.30
John Hancock Investors Trust	13.64	13.62 to 13.67
John Hancock Pfd Income Fund II	16.75	16.70 to 16.82
John Hancock Preferred Income Fund III	15.14	15.10 to 15.32
John Hancock Premium Dividend Fund	12.91	12.86 to 13.05
John Hancock Tax Advantaged Dividend Income Fund	23.41	23.13 to 23.49
Johnson Controls International plc	82.76	82.46 to 84.80
Jones Lang LaSalle Incorporated	254.43	253.25 to 263.22
Juniper Networks, Inc.	36.12	36.05 to 36.27
K12 Inc	126.39	126.15 to 129.40
KAR Auction Services, Inc	20.99	20.81 to 21.42
Kayne Anderson MLP/Midstream Investment Company	12.93	12.90 to 13.05
KB Financial Group Inc	55.94	55.70 to 56.41
KBR, Inc.	50.98	50.67 to 51.99
Kellogg Company	82.45	82.36 to 82.62
Kemper Corporation	67.71	67.46 to 68.90
Kennametal Inc.	22.06	22.02 to 22.44
Keurig Dr Pepper Inc.	33.85	33.36 to 33.96
KeyCorp	16.40	16.28 to 16.86
Keysight Technologies Inc.	156.40	155.43 to 159.10
Kilroy Realty Corporation	34.51	34.23 to 35.46
Kimbell Royalty Partners	14.15	14.14 to 14.33
Kimco Realty Corporation	21.21	21.04 to 21.39
Kinder Morgan, Inc.	28.48	28.35 to 29.09
Kingsway Financial Services, Inc.	7.96	7.76 to 8.22
Kinross Gold Corporation	12.20	12.12 to 12.41
Kirby Corporation	103.43	102.85 to 105.07
Kite Realty Group Trust	22.66	22.49 to 22.72
KKR & Co. Inc.	119.44	118.37 to 123.34
KKR Income Opportunities Fund	12.33	12.31 to 12.38
KKR Real Estate Finance Trust Inc.	11.21	11.13 to 11.25
KNOT Offshore Partners LP	6.74	6.44 to 6.84
Kohl's Corporation	8.95	8.72 to 9.13
Korea Electric Power Corporation	7.64	7.64 to 7.73
Korea Fund, Inc. (The)	21.01	20.99 to 21.11
Korn Ferry	68.44	67.86 to 68.94
Kosmos Energy Ltd.	2.34	2.29 to 2.39
Kroger Company (The)	66.03	64.65 to 66.23
L Brands, Inc.	78.51	77.28 to 82.68
Lamb Weston Holdings, Inc.	53.71	52.79 to 53.83
Lazard Global Total Return and Income Fund	15.63	15.59 to 15.85
Lazard Ltd.	46.18	46.09 to 47.64
La-Z-Boy Incorporated	39.48	39.22 to 40.20
LCI Industries	91.09	89.95 to 91.63
Lear Corporation	97.41	94.57 to 97.62
Lee Enterprises, Incorporated	10.50	10.35 to 11.21
Lehman ABS Corporation	26.29	25.70 to 26.29
Lehman ABS Corporation	29.16	29.16 to 29.16
Lehman ABS Corporation	26.48	26.29 to 26.48
Leidos Holdings, Inc.	136.34	135.17 to 137.53
LendingClub Corporation	11.22	11.04 to 11.59
LG Display Co., Ltd.	3.25	3.23 to 3.28
Liberty All-Star Equity Fund	6.67	6.62 to 6.74
Liberty All-Star Growth Fund, Inc.	5.03	4.98 to 5.12
Liberty Oilfield Services Inc.	15.42	15.30 to 15.93
LightInTheBox Holding Co., Ltd.	1.18	1.03 to 1.23
Lincoln National Corporation	37.40	37.20 to 38.55
Linde plc	459.09	455.02 to 461.90
Lindsay Corporation	130.53	129.18 to 132.47
Lithia Motors, Inc.	307.37	303.89 to 320.51
Live Nation Entertainment, Inc.	126.75	126.14 to 129.76
LiveRamp Holdings, Inc.	27.42	27.08 to 27.84
Lloyds Banking Group Plc	3.84	3.81 to 3.89
Loews Corporation	90.51	89.59 to 90.89
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.30	11.13 to 11.71
Louisiana-Pacific Corporation	94.76	93.83 to 96.40
Lowe's Companies, Inc.	232.05	230.66 to 233.57
M&T Bank Corporation	182.20	181.44 to 185.66
M/I Homes, Inc.	117.93	116.66 to 120.20
Macerich Company (The)	17.40	17.26 to 17.63
Macro Bank Inc.	82.82	81.88 to 85.70
Magna International, Inc.	37.65	36.87 to 37.69
Magnolia Oil & Gas Corporation	25.60	25.54 to 26.24
Maiden Holdings, Ltd.	14.50	14.21 to 14.50
Maiden Holdings, Ltd.	16.80	16.75 to 16.83
Main Street Capital Corporation	57.92	57.49 to 59.20
MainStay MacKay DefinedTerm Municipal Opportunitie	15.22	15.16 to 15.36
Manulife Financial Corp	31.12	31.01 to 31.72
Marathon Petroleum Corporation	149.81	149.35 to 153.89
Marcus & Millichap, Inc.	35.56	35.40 to 36.01
Marcus Corporation (The)	17.39	17.10 to 17.47
Markel Corporation	1869.10	1854.68 to 1881.63
Marsh & McLennan Companies, Inc.	238.80	236.96 to 239.23
Martin Marietta Materials, Inc.	482.87	482.05 to 492.82
MasTec, Inc.	122.72	121.87 to 128.39
Mastercard Incorporated	549.07	545.12 to 551.03
Matador Resources Company	52.24	52.19 to 53.57
Materion Corporation	86.92	86.59 to 88.29
Matson, Inc.	132.90	132.30 to 133.95
MaxLinear, Inc	13.32	13.07 to 13.50
McDonald's Corporation	313.58	307.79 to 314.06
McEwen Mining Inc.	7.87	7.82 to 8.08
McKesson Corporation	663.02	659.82 to 669.86
Medical Properties Trust, Inc.	6.13	6.06 to 6.20
Mednax, Inc	14.74	14.65 to 14.99
Mercury General Corporation	56.65	56.32 to 57.56
Meritage Corporation	72.89	72.17 to 74.38
Mesabi Trust	27.76	27.17 to 28.55
Methode Electronics, Inc.	6.88	6.69 to 6.95
MetLife, Inc.	83.93	83.53 to 84.99
Metropolitan Bank Holding Corp.	57.23	56.88 to 58.53
Mexico Equity and Income Fund, Inc. (The)	8.81	8.81 to 8.87
Mexico Fund, Inc. (The)	14.55	14.50 to 14.64
MFS Charter Income Trust	6.28	6.27 to 6.30
MFS Intermediate Income Trust	2.70	2.68 to 2.70
MFS Multimarket Income Trust	4.64	4.64 to 4.67
MGIC Investment Corporation	24.74	24.37 to 24.88
MGM Resorts International	32.12	31.90 to 32.33
Mid-America Apartment Communities, Inc.	164.50	162.64 to 164.59
Mistras Group Inc	10.62	10.58 to 10.91
Mitsubishi UFJ Financial Group Inc	14.37	14.34 to 14.51
Mizuho Financial Group, Inc.	5.79	5.78 to 5.83
Modine Manufacturing Company	86.63	86.15 to 93.03
Moelis & Company	61.63	61.62 to 63.95
MOGU Inc.	2.27	2.17 to 2.42
Mohawk Industries, Inc.	116.86	115.86 to 118.24
Molina Healthcare Inc	323.44	311.49 to 325.34
Molson Coors Brewing Company	60.56	58.83 to 60.72
Molson Coors Brewing Company	60.50	60.50 to 60.50
Monmouth Real Estate Investment Corporation	15.27	15.26 to 15.50
Moody's Corporation	470.10	467.18 to 480.86
Moog Inc.	178.19	176.52 to 182.24
Moog Inc.	177.80	177.80 to 177.80
Morgan Stanley	122.20	121.61 to 126.34
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.22	8.20 to 8.31
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.84	4.83 to 4.89
Morgan Stanley India Investment Fund, Inc.	24.26	24.21 to 24.48
Mosaic Company (The)	27.12	26.83 to 27.38
Motorola Solutions, Inc.	431.23	428.73 to 436.29
MPLX LP	53.72	53.31 to 54.52
MRC Global Inc.	12.00	11.87 to 12.28
MSA Safety Incorporporated	152.88	151.85 to 154.65
MSC Industrial Direct Company, Inc.	79.86	79.37 to 80.65
MSCI Inc	569.47	565.55 to 578.93
Murphy Oil Corporation	28.35	27.91 to 28.82
Murphy USA Inc.	457.57	454.32 to 459.72
MV Oil Trust	5.84	5.62 to 5.87
Nabors Industries Ltd.	44.28	43.87 to 45.69
NACCO Industries, Inc.	33.61	33.61 to 33.85
National Bank Holdings Corporation	39.56	39.40 to 40.10
National Fuel Gas Company	78.91	78.27 to 79.49
National Grid Transco, PLC	63.57	63.07 to 63.66
National Oilwell Varco, Inc.	15.43	15.40 to 15.72
National Presto Industries, Inc.	89.42	88.56 to 89.61
National Steel Company	1.77	1.74 to 1.78
National Storage Affiliates Trust	38.08	37.80 to 38.31
Natural Gas Services Group, Inc.	22.18	22.10 to 23.07
Natural Grocers by Vitamin Cottage, Inc.	38.00	37.29 to 38.84
Natural Resource Partners LP	106.61	105.87 to 108.17
Natuzzi, S.p.A.	4.91	4.89 to 5.20
Navigant Consulting, Inc.	0.44	0.41 to 0.44
Nevro Corp.	5.85	5.83 to 5.85
New York Times Company (The)	49.33	49.21 to 49.86
NewMarket Corporation	554.62	550.39 to 560.33
Newmont Mining Corporation	47.39	47.14 to 48.06
Nexa Resources S.A.	5.89	5.75 to 5.89
Nine Energy Service, Inc.	1.27	1.26 to 1.30
NiSource, Inc	39.98	39.74 to 40.07
Noble Corporation	24.70	24.38 to 25.20
Nomura Holdings Inc ADR	6.56	6.53 to 6.63
Nordic American Tankers Limited	2.56	2.53 to 2.58
Nordstrom, Inc.	24.43	24.37 to 24.45
Norfolk Souther Corporation	235.76	232.23 to 235.76
North American Construction Group Ltd.	16.99	16.31 to 17.07
North European Oil Royality Trust	4.72	4.70 to 4.75
Northrop Grumman Corporation	507.14	504.77 to 510.91
NOW Inc.	17.15	17.08 to 17.29
NRG Energy, Inc.	97.37	96.50 to 102.16
Nuveen AMT-Free Municipal Value Fund	8.75	8.74 to 8.80
Nuveen AMT-Free Municipal Value Fund	13.84	13.81 to 13.98
Nuveen California Municipal Value Fund, Inc.	8.69	8.62 to 8.72
Nuveen Core Equity Alpha Fund	14.62	14.52 to 14.78
Nuveen Dow 30SM Dynamic Overwrite Fund	14.58	14.51 to 14.68
Nuveen Global High Income Fund	13.02	12.98 to 13.07
Nuveen Insured California Select Tax-Free Income Portfolio	13.14	13.10 to 13.19
Nuveen Insured New York Select Tax-Free Income Portfolio	11.74	11.71 to 11.75
Nuveen Multi-Market Income Fund	6.18	6.18 to 6.18
Nuveen New York Municipal Value Fund, Inc.	8.29	8.25 to 8.33
Nuveen Preferred and Income Term Fund	19.66	19.64 to 19.77
Nuveen S&P 500 Buy-Write Income Fund	13.23	13.20 to 13.39
Nuveen S&P 500 Dynamic Overwrite Fund	17.10	17.00 to 17.30
Nuveen Select Maturities Municipal Fund	9.27	9.24 to 9.49
NVR, Inc.	7314.92	7258.60 to 7415.97
Occidental Petroleum Corporation	49.75	49.28 to 50.47
Oceaneering International, Inc.	22.18	22.03 to 22.88
OFG Bancorp	41.07	40.61 to 41.53
OGE Energy Corp	44.83	44.35 to 45.01
Oil States International, Inc.	5.46	5.44 to 5.59
Old Republic International Corporation	38.65	38.50 to 39.02
Olin Corporation	24.76	24.35 to 25.02
Omega Healthcare Investors, Inc.	37.72	37.48 to 37.84
One Liberty Properties, Inc.	26.56	26.30 to 26.65
OneMain Holdings, Inc.	51.12	50.80 to 52.79
ONEOK, Inc.	101.26	100.89 to 103.61
Oppenheimer Holdings, Inc.	61.17	60.86 to 62.62
Orix Corp Ads	21.50	21.41 to 21.57
Oshkosh Corporation	98.10	97.77 to 100.03
Osisko Gold Royalties Ltd	20.79	20.67 to 21.20
OUTFRONT Media Inc.	16.52	16.33 to 16.59
Owens Corning Inc	147.70	147.30 to 150.47
Owens-Illinois, Inc.	11.98	11.80 to 12.00
Oxford Industries, Inc.	61.77	60.38 to 62.30
Pacific Gas & Electric Co.	17.24	17.00 to 17.38
Packaging Corporation of America	199.50	197.98 to 200.85
PagSeguro Digital Ltd.	8.15	8.07 to 8.38
Palo Alto Networks, Inc.	184.79	183.86 to 186.49
Pampa Energia S.A.	81.88	81.49 to 84.63
Panhandle Royalty Company	3.98	3.94 to 4.12
Par Pacific Holdings, Inc.	14.23	13.99 to 14.55
PAR Technology Corporation	62.27	61.79 to 63.77
Paramount Group, Inc.	4.26	4.18 to 4.27
Park Electrochemical Corporation	14.11	13.83 to 14.27
Parker-Hannifin Corporation	637.51	631.89 to 656.89
Paycom Software, Inc.	222.72	221.25 to 226.47
Peabody Energy Corporation	14.05	13.73 to 14.32
Pembina Pipeline Corp.	40.09	40.07 to 40.48
PennyMac Financial Services, Inc.	102.11	101.22 to 102.88
PennyMac Mortgage Investment Trust	14.65	14.48 to 14.69
Pentair plc.	90.13	89.57 to 91.77
Penumbra, Inc.	275.15	272.98 to 282.34
Performance Food Group Company	77.87	76.64 to 78.24
Permianville Royalty Trust	1.55	1.54 to 1.56
PermRock Royalty Trust	4.35	4.21 to 4.42
Petroleo Brasileiro S.A.- Petrobras	14.33	14.29 to 14.48
Petroleo Brasileiro S.A.- Petrobras	13.10	13.02 to 13.15
PGIM Global Short Duration High Yield Fund, Inc.	13.53	13.45 to 13.66
PGIM Short Duration High Yield Fund, Inc.	14.28	14.26 to 14.41
Philip Morris International Inc	154.33	151.96 to 154.77
Phillips 66	126.57	126.10 to 128.63
Phoenix New Media Limited	2.37	2.37 to 2.37
Piedmont Office Realty Trust, Inc.	7.38	7.29 to 7.46
Pimco Corporate & Income Opportunity Fund	14.43	14.39 to 14.45
Pimco Corporate & Income Stategy Fund	13.65	13.63 to 13.67
Pimco Global Stocksplus & Income Fund	8.06	8.05 to 8.11
Pimco High Income Fund	4.90	4.87 to 4.90
PIMCO Income Strategy Fund	8.58	8.53 to 8.58
PIMCO Income Strategy Fund II	7.53	7.52 to 7.55
Pinnacle West Capital Corporation	92.99	91.56 to 93.18
Pioneer Floating Rate Trust	9.46	9.44 to 9.48
Pioneer High Income Trust	7.72	7.72 to 7.77
Pitney Bowes Inc.	9.50	9.48 to 9.77
PJT Partners Inc.	144.96	144.41 to 149.00
Plains All American Pipeline, L.P.	20.17	20.02 to 20.28
Plains Group Holdings, L.P.	21.46	21.34 to 21.61
Planet Fitness, Inc.	100.60	98.83 to 100.75
PlayAGS, Inc.	12.13	12.12 to 12.14
PNC Financial Services Group, Inc. (The)	176.92	176.19 to 179.68
Post Holdings, Inc.	113.45	111.01 to 113.51
PPlus Trust	23.48	23.04 to 23.50
Precision Drilling Corporation	47.11	46.71 to 47.94
Prestige Consumer Healthcare Inc.	85.00	84.08 to 86.01
Primerica, Inc.	290.19	290.13 to 296.00
ProAssurance Corporation	23.33	23.27 to 23.40
ProPetro Holding Corp.	7.53	7.53 to 7.82
PROS Holdings, Inc.	20.95	20.71 to 21.34
Prosperity Bancshares, Inc.	71.67	71.29 to 73.28
Proto Labs, Inc.	37.01	36.80 to 37.47
Provident Financial Services, Inc	17.34	17.25 to 17.74
Prudential Financial, Inc.	115.59	114.79 to 116.81
Prudential Public Limited Company	21.43	21.39 to 21.73
Public Service Enterprise Group Incorporated	81.53	81.06 to 81.87
PulteGroup, Inc.	105.22	104.17 to 106.76
Pure Storage, Inc.	50.64	50.51 to 53.14
PVH Corp.	66.94	65.41 to 66.96
Q2 Holdings, Inc.	82.52	81.44 to 84.80
Quad Graphics, Inc	5.55	5.49 to 5.55
Quaker Chemical Corporation	131.93	130.34 to 133.17
Quanex Building Products Corporation	19.71	19.53 to 20.18
Quanta Services, Inc.	260.64	259.08 to 275.85
Radian Group Inc.	33.17	32.75 to 33.27
Ralph Lauren Corporation	228.77	225.76 to 232.21
Range Resources Corporation	39.84	39.72 to 41.25
Ranger Energy Services, Inc.	14.84	14.70 to 15.18
Raymond James Financial, Inc.	144.54	144.34 to 147.99
Rayonier Advanced Materials Inc.	5.70	5.58 to 5.73
RE/MAX Holdings, Inc.	8.83	8.67 to 8.99
Regional Management Corp.	31.54	30.94 to 31.77
Regions Financial Corporation	22.24	22.20 to 22.86
Reinsurance Group of America, Incorporated	201.61	200.92 to 206.13
Reliance Steel & Aluminum Co.	294.33	291.37 to 295.54
RELX PLC	49.97	49.72 to 50.17
RenaissanceRe Holdings Ltd.	244.27	239.51 to 247.24
Renesola Ltd.	1.65	1.63 to 1.67
Republic Services, Inc.	237.75	237.55 to 240.31
Resideo Technologies, Inc.	18.41	18.28 to 18.71
Restaurant Brands International Inc.	67.84	66.67 to 68.27
REV Group, Inc.	33.67	33.24 to 33.70
REX American Resources Corporation	38.61	38.03 to 39.99
Rexford Industrial Realty, Inc.	39.90	39.63 to 40.28
RH	243.58	240.00 to 255.05
Ringcentral, Inc.	27.56	27.43 to 28.02
Rio Tinto Plc	62.87	62.51 to 63.06
Ritchie Bros. Auctioneers Incorporated	100.30	99.87 to 101.50
RiverNorth Opportunities Fund, Inc.	11.80	11.79 to 11.90
RLI Corp.	78.31	78.10 to 79.20
Robert Half International Inc.	53.93	53.21 to 54.36
Rockwell Automation, Inc.	269.28	267.55 to 274.50
Rollins, Inc.	53.05	52.51 to 53.69
Roper Technologies, Inc.	576.65	574.16 to 579.54
Royal Bank Of Canada	116.27	115.82 to 117.69
Royal Caribbean Cruises Ltd.	219.86	218.52 to 227.16
Royce Global Value Trust, Inc.	10.68	10.65 to 10.76
Royce Micro-Cap Trust, Inc.	8.61	8.57 to 8.80
Royce Value Trust, Inc.	14.51	14.43 to 14.78
RPC, Inc.	5.56	5.56 to 5.75
Ryder System, Inc.	144.60	144.28 to 146.73
Ryerson Holding Corporation	23.53	23.22 to 23.87
S&P Global Inc.	507.80	505.16 to 514.67
Sabine Royalty Trust	66.98	66.14 to 67.48
SailPoint Technologies Holdings, Inc.	21.23	20.34 to 21.27
Salesforce.com Inc	280.99	279.58 to 289.04
San Juan Basin Royalty Trust	5.63	5.54 to 5.79
SAP SE	268.00	267.01 to 273.23
Saratoga Investment Corp	25.12	24.90 to 25.12
Schlumberger N.V.	42.42	42.33 to 43.35
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	109.15	106.49 to 109.69
Sea Limited	129.27	126.65 to 132.72
Seabridge Gold, Inc.	11.68	11.62 to 12.04
SEACOR Marine Holdings Inc.	5.28	5.18 to 5.35
Seadrill Limited	25.44	25.25 to 26.31
Select Energy Services, Inc.	10.56	10.50 to 11.13
Select Medical Holdings Corporation	16.96	16.81 to 17.23
Sempra Energy	70.77	69.30 to 70.98
Service Corporation International	79.97	78.88 to 80.74
ServiceMaster Global Holdings, Inc.	7.79	7.27 to 7.83
ServiceNow, Inc.	838.55	834.03 to 860.51
Shake Shack, Inc.	93.33	92.55 to 95.80
Sherwin-Williams Company (The)	344.42	340.05 to 345.78
Shinhan Financial Group Co Ltd	32.92	32.82 to 33.39
Shopify Inc.	104.28	103.05 to 109.42
Signet Jewelers Limited	60.53	59.10 to 60.77
Simon Property Group, Inc.	168.45	166.19 to 168.55
Simpson Manufacturing Company, Inc.	159.02	158.46 to 161.01
SITE Centers Corp.	12.86	12.83 to 13.07
SiteOne Landscape Supply, Inc.	126.70	125.77 to 128.94
Skechers U.S.A., Inc.	57.35	56.46 to 57.84
Skyline Champion Corporation	97.10	96.30 to 98.85
SL Green Realty Corp	58.88	58.32 to 59.69
SM Energy Company	30.79	30.38 to 31.39
Snap Inc.	9.41	9.26 to 9.68
Snap-On Incorporated	337.45	336.11 to 340.84
SolarWinds Corporation	18.39	18.39 to 18.41
Sonic Automotive, Inc.	61.83	61.69 to 63.51
Sonoco Products Company	47.13	46.40 to 47.18
Source Capital, Inc.	41.95	41.65 to 42.35
Southern Copper Corporation	97.70	96.82 to 101.99
Southwest Airlines Company	34.39	34.01 to 34.93
Spartan Energy Acquisition Corp	100.52	100.43 to 100.95
Special Opportunities Fund Inc.	15.14	15.13 to 15.31
Spire Inc.	77.31	76.96 to 77.72
Spirit Aerosystems Holdings, Inc.	35.34	35.20 to 35.92
Spotify Technology S.A.	576.35	574.96 to 610.02
Sprint Corporation	19.84	19.64 to 20.26
SPX Corporation	136.08	135.81 to 140.36
St. Joe Company (The)	47.16	46.69 to 47.70
Stanley Black & Decker, Inc.	25.15	25.07 to 25.17
Stantec Inc	83.72	83.40 to 84.74
STARWOOD PROPERTY TRUST, INC.	20.08	19.88 to 20.23
State Street Corporation	92.65	92.14 to 93.75
Steel Partners Holdings LP	41.39	41.39 to 41.39
Stellus Capital Investment Corporation	14.54	14.48 to 14.59
Stewart Information Services Corporation	71.52	71.01 to 72.57
Stifel Financial Corporation	99.09	98.83 to 102.63
Stoneridge, Inc.	5.12	5.07 to 5.42
STRATS Trust	9.65	9.63 to 9.71
STRATS Trust	24.90	24.90 to 24.90
STRATS Trust	22.94	22.94 to 22.94
Suburban Propane Partners, L.P.	20.99	20.99 to 21.28
Sumitomo Mitsui Financial Group Inc	16.04	15.99 to 16.16
Sun Life Financial Inc.	57.18	57.02 to 58.10
SunCoke Energy, Inc.	9.29	9.14 to 9.31
Suncor Energy Inc.	38.86	38.63 to 39.13
Sunlands Online Education Group	5.55	5.55 to 5.55
Sunoco LP	57.87	56.91 to 57.96
Superior Industries International, Inc.	2.52	2.46 to 2.62
Swiss Helvetia Fund, Inc. (The)	9.05	9.05 to 9.20
Synchrony Financial	55.20	54.88 to 56.56
Synovus Financial Corp.	48.35	48.20 to 49.53
Synthetic Fixed-Income Securities, Inc.	24.61	24.61 to 25.12
Synthetic Fixed-Income Securities, Inc.	24.75	24.75 to 24.78
Synthetic Fixed-Income Securities, Inc.	22.62	22.62 to 22.62
Talos Energy, Inc.	9.57	9.36 to 9.73
Tanger Factory Outlet Centers, Inc.	32.89	32.69 to 33.12
Tapestry, Inc.	73.68	73.20 to 75.17
Targa Resources, Inc.	202.04	200.88 to 207.92
Taylor Morrison Home Corporation	60.89	60.42 to 61.72
TCW Strategic Income Fund, Inc.	4.92	4.90 to 4.94
TE Connectivity Ltd.	149.74	147.38 to 151.82
Team, Inc.	16.77	16.18 to 18.41
TechnipFMC plc	30.78	30.41 to 31.36
Teekay Corporation	6.67	6.55 to 6.67
Teekay Tankers Ltd.	38.81	38.20 to 38.84
TEGNA Inc.	18.75	18.67 to 19.13
Teledyne Technologies Incorporated	509.00	508.06 to 514.75
Teleflex Incorporated	140.23	137.79 to 140.53
Telefonica Brasil S.A.	8.74	8.52 to 8.76
Telephone and Data Systems, Inc.	30.65	30.59 to 30.65
Telephone and Data Systems, Inc.	38.08	37.78 to 38.59
Tenaris S.A.	40.22	40.15 to 40.87
Tencent Music Entertainment Group	14.40	14.29 to 14.64
Tenet Healthcare Corporation	133.04	128.87 to 133.76
Tenneco Inc.	16.66	16.55 to 16.84
Tennessee Valley Authority	23.60	23.46 to 23.83
Tennessee Valley Authority	23.40	23.22 to 23.53
Teradata Corporation	23.72	23.44 to 23.88
Terex Corporation	40.39	39.97 to 41.34
Tetra Technologies, Inc.	3.53	3.51 to 3.69
Texas Pacific Land Trust	1358.75	1349.95 to 1411.17
Textron Inc.	75.17	74.67 to 75.49
The Blackstone Group L.P.	146.66	145.95 to 151.00
The Central and Eastern Europe Fund, Inc.	14.95	14.53 to 15.07
The Charles Schwab Corporation	80.14	79.68 to 81.24
The Cooper Companies, Inc.	84.07	82.16 to 84.67
The Hanover Insurance Group, Inc.	173.78	172.44 to 175.88
The Travelers Companies, Inc.	262.26	259.42 to 263.46
Thermon Group Holdings, Inc.	29.48	29.13 to 30.65
Tidewater Inc.	44.49	43.98 to 45.36
Timken Company (The)	75.68	75.09 to 76.80
Titan International, Inc.	9.03	8.82 to 9.11
TJX Companies, Inc. (The)	119.70	119.33 to 120.53
Toll Brothers, Inc.	109.22	108.47 to 111.70
TopBuild Corp.	311.82	309.55 to 315.96
Toro Company (The)	74.89	74.46 to 75.72
Toronto Dominion Bank (The)	61.15	60.90 to 61.39
Tortoise Energy Infrastructure Corporation	44.04	43.83 to 44.50
Tortoise Power and Energy Infrastructure Fund, Inc	20.96	20.84 to 21.32
Townsquare Media, Inc.	8.36	8.10 to 8.38
Toyota Motor Corp Ltd Ord	189.28	189.08 to 191.70
TPG Specialty Lending, Inc.	22.50	22.40 to 22.68
TransAlta Corporation	9.62	9.56 to 9.88
TransCanada Corporation	48.45	48.38 to 49.21
Transdigm Group Incorporated	1394.04	1384.56 to 1407.36
Transocean Ltd.	3.22	3.14 to 3.30
Transportadora De Gas Sa Ord B	28.15	27.83 to 29.13
TransUnion	85.70	85.44 to 88.59
Tredegar Corporation	7.94	7.84 to 8.00
Trex Company, Inc.	61.08	60.80 to 62.82
Tri Continental Corporation	31.13	31.07 to 31.81
TRI Pointe Group, Inc.	32.71	32.25 to 32.92
TriNet Group, Inc.	79.10	78.45 to 79.52
Trinity Industries, Inc.	29.37	29.17 to 29.69
Triumph Group, Inc.	25.50	25.48 to 25.52
Turning Point Brands, Inc.	59.12	58.63 to 59.30
Twilio Inc.	104.20	103.27 to 107.32
Tyler Technologies, Inc.	577.33	576.22 to 585.03
Tyson Foods, Inc.	61.59	60.04 to 61.78
U.S. Bancorp	43.77	43.58 to 44.46
UBS AG	33.21	33.11 to 33.79
UDR, Inc.	44.35	44.00 to 44.48
UGI Corporation	33.04	32.89 to 33.23
Ultrapar Participacoes S.A.	3.16	3.14 to 3.20
UMH Properties, Inc.	18.49	18.20 to 18.50
Union Pacific Corporation	238.03	235.69 to 238.75
Unisys Corporation	4.60	4.49 to 4.66
United Rentals, Inc.	641.60	635.81 to 659.74
United States Cellular Corporation	69.16	68.97 to 69.77
United States Steel Corporation	42.96	42.44 to 43.61
UnitedHealth Group Incorporated	518.20	512.85 to 522.95
UNITIL Corporation	56.03	55.43 to 56.11
Universal Health Services, Inc.	184.46	181.00 to 187.45
UNIVERSAL INSURANCE HOLDINGS INC	22.72	21.93 to 22.81
Unum Group	82.33	82.09 to 84.04
Unum Group	25.08	25.07 to 25.23
Urban Edge Properties	19.05	18.90 to 19.17
US Foods Holding Corp.	65.61	65.14 to 65.76
USA Compression Partners, LP	26.90	26.86 to 28.09
Vail Resorts, Inc.	164.10	160.60 to 164.71
VALE S.A.	10.13	10.06 to 10.15
Valero Energy Corporation	134.52	133.11 to 137.46
Veeva Systems Inc.	235.61	234.14 to 241.06
Ventas, Inc.	68.18	67.60 to 68.23
Verizon Communications Inc.	44.18	43.57 to 44.33
Vermilion Energy Inc.	8.29	8.29 to 8.48
Virtus Global Dividend & Income Fund Inc.	5.91	5.88 to 5.91
Visa Inc.	344.18	343.00 to 347.38
Vishay Precision Group, Inc.	23.52	23.01 to 23.56
Vonage Holdings Corp.	11.24	11.19 to 11.83
Vornado Realty Trust	38.70	38.33 to 39.79
Voya Asia Pacific High Dividend Equity Income Fund	6.22	6.21 to 6.24
Voya Emerging Markets High Income Dividend Equity Fund	5.36	5.31 to 5.36
Voya Financial, Inc.	70.08	69.85 to 71.15
Voya Global Advantage and Premium Opportunity Fund	9.73	9.69 to 9.80
Voya Global Equity Dividend and Premium Opportunity Fund	5.70	5.69 to 5.74
Voya Infrastructure, Industrials and Materials Fund	10.62	10.56 to 10.68
Vulcan Materials Company	237.06	236.69 to 243.30
W&T Offshore, Inc.	1.64	1.62 to 1.68
W.P. Carey Inc.	62.90	61.62 to 63.06
W.R. Berkley Corporation	65.24	64.55 to 65.46
W.W. Grainger, Inc.	988.19	986.94 to 999.54
Walt Disney Company (The)	100.78	100.26 to 102.27
Warrior Met Coal, Inc.	48.89	47.92 to 50.12
Waste Connections, Inc.	191.74	190.99 to 194.08
Waste Management, Inc.	228.93	227.60 to 229.54
Watsco, Inc.	513.19	512.99 to 520.11
Watsco, Inc.	507.10	507.10 to 507.10
Watts Water Technologies, Inc.	212.30	210.74 to 214.61
Wayfair Inc.	37.01	35.98 to 38.99
Webster Financial Corporation	52.30	52.14 to 53.60
Wells Fargo & Company	73.47	73.12 to 75.38
Wells Fargo Global Dividend Opportunity Fund	5.01	5.00 to 5.08
Welltower Inc.	149.85	147.98 to 150.12
WESCO International, Inc.	165.31	164.30 to 169.20
Western Alliance Bancorporation	79.94	79.64 to 81.94
Western Asset Bond Fund	11.00	10.98 to 11.05
Western Asset Emerging Markets Debt Fund Inc	9.86	9.82 to 9.92
Western Asset High Yield Defined Opportunity Fund Inc.	11.92	11.88 to 11.95
Western Asset Intermediate Muni Fund Inc	7.82	7.80 to 7.87
Western Asset Investment Grade Income Fund Inc.	12.97	12.85 to 13.00
Western Asset Managed Municipals Fund, Inc.	10.25	10.22 to 10.31
Western Asset Municipal High Income Fund, Inc.	7.60	7.60 to 7.80
Western Midstream Partners, LP	41.35	41.11 to 41.88
Westinghouse Air Brake Technologies Corporation	187.69	186.58 to 190.21
Westwood Holdings Group Inc	16.14	15.68 to 16.37
Wheaton Precious Metals Corp.	75.26	75.03 to 76.50
Whirlpool Corporation	93.87	93.40 to 94.99
White Mountains Insurance Group, Ltd.	1899.99	1875.50 to 1899.99
Whitestone REIT	14.46	14.39 to 14.49
WideOpenWest, Inc.	5.02	5.02 to 5.11
Williams Companies, Inc. (The)	59.95	59.65 to 61.43
Wipro Limited	3.10	3.10 to 3.18
WNS (Holdings) Limited	63.36	62.80 to 64.90
Wolverine World Wide, Inc.	14.25	13.94 to 14.66
Woori Bank	34.23	34.07 to 34.57
Worthington Industries, Inc.	51.52	43.39 to 52.28
Wyndham Hotels & Resorts, Inc.	91.97	91.66 to 93.56
X Financial	15.31	12.92 to 15.49
XPO Logistics, Inc.	110.87	109.82 to 111.98
Xylem Inc.	123.13	122.45 to 123.83
Yelp Inc.	38.37	37.54 to 38.43
Yext, Inc.	6.59	6.51 to 6.63
YPF Sociedad Anonima	37.25	36.89 to 38.28
Yum China Holdings, Inc.	52.30	51.70 to 52.74
Yum! Brands, Inc.	158.68	156.21 to 158.93
Zimmer Biomet Holdings, Inc.	110.64	109.86 to 112.00
Zymeworks Inc.	13.05	12.80 to 13.21

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

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

7489 stocks found forming UPTRENDING

Back to top | Use Dark Theme