USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5842 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	5.00	3.63 to 5.35
1-800 FLOWERS.COM, Inc.	4.46	4.39 to 4.63
1st Source Corporation	63.43	62.96 to 63.77
21Vianet Group, Inc.	11.12	10.69 to 11.95
AAON, Inc.	84.50	83.58 to 85.74
AC Immune SA	3.70	3.42 to 3.74
Acacia Research Corporation	3.83	3.79 to 3.95
Accuray Incorporated	0.86	0.85 to 0.89
Aceto Corporation	8.29	7.72 to 8.32
Achieve Life Sciences, Inc.	5.52	5.33 to 5.66
ACM Research, Inc.	51.31	49.50 to 53.30
ADTRAN, Inc.	9.00	8.95 to 9.38
Advanced Energy Industries, Inc.	233.92	228.00 to 237.94
Advanced Micro Devices, Inc.	221.02	207.70 to 223.11
AdvisorShares Sabretooth ETF	80.14	78.52 to 80.83
Aehr Test Systems	26.83	26.00 to 28.41
Aemetis, Inc	1.56	1.55 to 1.64
AeroVironment, Inc.	363.85	352.03 to 377.57
Agenus Inc.	4.61	4.15 to 4.69
Agios Pharmaceuticals, Inc.	27.80	27.30 to 28.46
AGNC Investment Corp.	11.35	11.27 to 11.45
Air T, Inc.	19.39	19.25 to 20.28
Akamai Technologies, Inc.	88.86	88.36 to 91.78
Akoustis Technologies, Inc.	21.36	20.25 to 23.94
Alector, Inc.	1.92	1.80 to 1.94
Alico, Inc.	37.27	36.69 to 37.27
Align Technology, Inc.	170.20	167.95 to 172.51
Alkermes plc	29.15	28.93 to 29.75
Alliance Resource Partners, L.P.	24.32	24.15 to 24.52
Alliant Energy Corporation	66.17	65.24 to 66.33
Allogene Therapeutics, Inc.	1.64	1.62 to 1.83
Allot Ltd.	10.87	10.63 to 11.49
Alpha and Omega Semiconductor Limited	22.16	22.05 to 22.56
Alphabet Inc.	336.43	333.26 to 341.20
Alphabet Inc.	336.00	332.57 to 340.49
Alta Mesa Resources, Inc.	240.52	230.99 to 248.25
Altimmune, Inc.	4.01	3.96 to 4.10
Amalgamated Bank	33.25	33.12 to 33.94
Amarin Corporation plc	15.16	14.86 to 15.60
Amazon.com, Inc.	242.61	240.25 to 247.66
Amdocs Limited	82.81	82.38 to 84.39
Amerco	55.82	54.71 to 56.07
American Public Education, Inc.	39.95	39.80 to 40.67
American Resources Corporation	3.34	3.31 to 3.70
American Superconductor Corporation	31.54	30.59 to 31.78
American Woodmark Corporation	60.51	60.17 to 61.21
America's Car-Mart, Inc.	27.61	27.22 to 27.93
Ameris Bancorp	78.24	77.71 to 80.01
Ames National Corporation	23.04	22.85 to 23.28
Amicus Therapeutics, Inc.	14.32	14.27 to 14.35
Amkor Technology, Inc.	51.94	50.40 to 52.32
Amphastar Pharmaceuticals, Inc.	28.91	28.40 to 29.38
Amtech Systems, Inc.	14.25	13.91 to 14.70
Analog Devices, Inc.	296.21	294.66 to 302.48
AnaptysBio, Inc.	48.13	46.52 to 49.43
Anavex Life Sciences Corp.	4.65	4.21 to 4.70
ANI Pharmaceuticals, Inc.	82.28	80.11 to 84.33
Anixa Biosciences, Inc.	3.28	3.07 to 3.39
Applied Materials, Inc.	304.84	302.59 to 310.64
Aptevo Therapeutics Inc.	8.84	8.41 to 9.05
Apyx Medical Corporation	3.88	3.72 to 4.06
Aqua Metals, Inc.	5.87	5.64 to 6.01
AquaBounty Technologies, Inc.	1.05	0.95 to 1.05
Arbutus Biopharma Corporation	4.74	4.41 to 4.77
Arcadia Biosciences, Inc.	2.46	2.32 to 2.47
ArcBest Corporation	87.51	86.55 to 88.57
Arch Capital Group Ltd.	20.72	20.65 to 20.84
Arcturus Therapeutics Ltd.	7.57	7.48 to 7.93
Ardelyx, Inc.	7.03	6.93 to 7.38
Ares Capital Corporation	20.48	20.40 to 20.59
Array BioPharma Inc.	10.00	9.69 to 10.30
Artesian Resources Corporation	32.33	31.62 to 32.42
Art's-Way Manufacturing Co., Inc.	2.36	2.36 to 2.44
Arvinas, Inc.	12.29	11.91 to 12.35
Ascendis Pharma A/S	215.05	206.00 to 221.75
ASML Holding N.V.	1270.11	1268.12 to 1291.48
Assertio Therapeutics, Inc.	10.34	9.26 to 10.39
Astec Industries, Inc.	48.77	47.87 to 49.11
Astronics Corporation	67.35	65.31 to 70.45
AstroNova, Inc.	9.34	9.23 to 9.76
Asure Software Inc	9.49	9.41 to 9.79
Atlantic American Corporation	3.00	2.89 to 3.08
Audentes Therapeutics, Inc.	1.24	1.21 to 1.30
AudioEye, Inc.	9.99	9.28 to 10.21
Aurora Mobile Limited	7.77	7.36 to 7.95
Avnet, Inc.	49.97	49.71 to 50.31
Axcelis Technologies, Inc.	97.04	95.49 to 97.84
Axsome Therapeutics, Inc.	174.33	173.67 to 177.95
AXT Inc	21.51	20.00 to 22.20
B. Riley Financial, Inc.	7.44	7.33 to 8.20
B. Riley Financial, Inc.	21.70	21.65 to 22.08
B. Riley Financial, Inc.	9.36	8.56 to 9.49
B. Riley Financial, Inc.	15.08	14.76 to 15.49
B.O.S. Better Online Solutions	4.94	4.82 to 5.00
Baidu, Inc.	149.35	145.68 to 150.00
Balchem Corporation	159.03	158.10 to 160.67
Ballard Power Systems, Inc.	2.77	2.71 to 2.84
BancFirst Corporation	109.04	107.65 to 109.45
BancFirst Corporation	26.22	26.22 to 26.22
Bank First National Corporation	123.70	122.21 to 124.60
Bank7 Corp.	42.40	42.07 to 42.56
Bankwell Financial Group, Inc.	46.70	46.31 to 46.81
Baozun Inc.	3.05	2.99 to 3.15
Barrett Business Services, Inc.	38.79	38.33 to 38.94
Barrick Gold Corporation	41.68	41.10 to 43.49
Beasley Broadcast Group, Inc.	5.56	5.20 to 6.09
Bed Bath & Beyond Inc.	6.67	6.43 to 6.73
Bel Fuse Inc.	176.01	169.50 to 178.85
Bel Fuse Inc.	193.82	189.00 to 195.58
Berry Petroleum Corporation	3.26	3.21 to 3.27
Bilibili Inc.	31.41	31.04 to 32.09
Biomerica, Inc.	2.71	2.59 to 2.78
Bio-Techne Corp	66.36	63.91 to 69.00
BioXcel Therapeutics, Inc.	2.06	1.93 to 2.08
BJ's Restaurants, Inc.	45.27	44.60 to 45.61
BlackRock TCP Capital Corp.	5.59	5.57 to 5.67
Blink Charging Co.	0.89	0.86 to 0.94
Bloomin' Brands, Inc.	7.47	7.41 to 7.65
Blue Bird Corporation	48.92	48.72 to 49.44
BOK Financial Corporation	122.64	122.38 to 124.07
Bridgeline Digital, Inc.	0.86	0.84 to 0.93
Bridgewater Bancshares, Inc.	17.94	17.68 to 18.05
Bridgford Foods Corporation	8.09	8.09 to 8.09
Brighthouse Financial, Inc.	17.48	17.40 to 17.52
Broadcom Inc.	354.55	349.88 to 359.49
Broadway Financial Corporation	8.63	8.39 to 8.63
Broadwind Energy, Inc.	4.00	3.86 to 4.15
Bruker Corporation	50.88	49.10 to 53.99
Builders FirstSource, Inc.	124.86	122.31 to 125.41
C.H. Robinson Worldwide, Inc.	173.42	171.85 to 174.25
Cadence Design Systems, Inc.	323.06	318.00 to 327.67
Cadiz, Inc.	6.60	5.96 to 6.74
Caesars Entertainment Corporation	24.86	24.26 to 25.07
Caesarstone Ltd.	2.04	1.94 to 2.13
Calamos Convertible and High Income Fund	11.69	11.64 to 11.75
Calamos Convertible Opportunities and Income Fund	11.12	11.05 to 11.15
Calamos Dynamic Convertible & Income Fund	22.16	22.11 to 22.30
Calamos Global Dynamic Income Fund	7.83	7.76 to 7.85
Calamos Global Total Return Fund	12.10	11.91 to 12.11
Calamos Strategic Total Return Fund	19.72	19.66 to 19.83
CalAmp Corp.	6.06	5.84 to 6.30
Calavo Growers, Inc.	22.20	21.85 to 22.32
Calumet Specialty Products Partners, L.P.	19.89	19.77 to 20.43
Camtek Ltd.	136.61	135.53 to 150.00
Capital Bancorp, Inc.	28.95	28.81 to 29.19
Capital City Bank Group	43.52	42.60 to 43.59
Capital Southwest Corporation	22.94	22.88 to 23.19
CareDx, Inc.	20.19	19.83 to 20.85
Career Education Corporation	64.17	63.48 to 64.90
CareTrust REIT, Inc.	37.36	37.25 to 37.69
Caseys General Stores, Inc.	604.63	600.00 to 607.85
CASI Pharmaceuticals, Inc.	1.04	1.00 to 1.08
Cass Information Systems, Inc	41.79	41.20 to 42.09
Castor Maritime Inc.	2.15	2.12 to 2.19
Cavco Industries, Inc.	677.66	671.94 to 699.33
CBAK Energy Technology, Inc.	0.88	0.86 to 0.90
Celcuity Inc.	104.21	102.46 to 106.66
Cellectar Biosciences, Inc.	4.04	3.71 to 4.10
Celsius Holdings, Inc.	52.61	52.14 to 53.76
Central Federal Corporation	26.91	26.80 to 27.43
Central Garden & Pet Company	32.56	32.50 to 32.93
Central Garden & Pet Company	29.57	29.47 to 29.90
Centrexion Therapeutics Corporation	1.50	1.46 to 1.61
Century Aluminum Company	46.34	46.26 to 48.06
Century Casinos, Inc.	1.64	1.57 to 1.66
Ceragon Networks Ltd.	2.23	2.20 to 2.28
Cerus Corporation	2.53	2.24 to 2.54
CEVA, Inc.	23.35	23.01 to 23.81
Champions Oncology, Inc.	7.06	6.79 to 7.19
Chart Industries, Inc.	206.99	206.70 to 207.01
China Automotive Systems, Inc.	4.82	4.59 to 4.85
China Natural Resources, Inc.	4.05	3.75 to 4.05
China Recycling Energy Corporation	1.38	1.31 to 1.41
ChipMOS TECHNOLOGIES INC.	37.01	37.01 to 37.89
CHS Inc	25.65	25.65 to 25.75
CHS Inc	24.88	24.80 to 24.90
CHS Inc	25.30	25.20 to 25.32
CHS Inc	26.27	26.21 to 26.34
CHS Inc	27.89	27.87 to 27.99
Cibus Corp.	2.03	1.78 to 2.04
Cidara Therapeutics, Inc.	221.38	221.25 to 221.41
Cimpress N.V	77.32	76.59 to 78.20
Cintas Corporation	192.72	190.04 to 194.27
Cirrus Logic, Inc.	123.57	121.79 to 124.64
Citi Trends, Inc.	47.75	45.71 to 48.93
Citizens & Northern Corp	20.54	20.32 to 20.63
Citizens Community Bancorp, Inc.	17.89	17.84 to 18.19
City Holding Company	122.06	120.50 to 122.14
Clarus Corporation	3.72	3.61 to 3.75
Clean Energy Fuels Corp.	2.22	2.15 to 2.22
ClearBridge Dividend Strategy ESG ETF	54.95	54.80 to 55.22
Clearfield, Inc.	31.79	30.96 to 32.36
ClearOne, Inc.	6.99	5.37 to 7.03
ClearSign Combustion Corporation	0.77	0.70 to 0.77
CLPS Incorporation	0.94	0.92 to 0.95
Coca-Cola Consolidated, Inc.	151.97	149.09 to 152.10
Cocrystal Pharma, Inc.	1.11	1.09 to 1.15
Coda Octopus Group, Inc.	11.99	10.13 to 12.22
Codexis, Inc.	1.71	1.66 to 1.72
Coffee Holding Co., Inc.	3.87	3.74 to 3.93
Cogent Communications Holdings, Inc.	22.76	22.26 to 23.63
Cognex Corporation	39.63	39.23 to 39.81
Cognizant Technology Solutions Corporation	84.47	83.80 to 85.78
Coherent, Inc.	189.95	183.20 to 195.89
Coherus BioSciences, Inc.	1.71	1.58 to 1.71
Cohu, Inc.	27.84	27.49 to 28.06
Collegium Pharmaceutical, Inc.	47.27	46.58 to 48.10
CollPlant Holdings, Ltd.	1.64	1.52 to 1.74
Colony Bankcorp, Inc.	18.07	17.83 to 18.19
Columbus McKinnon Corporation	20.03	19.68 to 20.59
Commerce Bancshares, Inc.	53.35	52.80 to 53.51
Commercial Vehicle Group, Inc.	1.76	1.75 to 1.89
CommScope Holding Company, Inc.	19.59	18.72 to 19.85
Community Trust Bancorp, Inc.	58.11	57.47 to 58.21
Compugen Ltd.	1.97	1.86 to 2.00
comScore, Inc.	8.15	8.15 to 8.40
Comtech Telecommunications Corp.	5.88	5.36 to 6.04
Concrete Pumping Holdings, Inc.	7.39	7.23 to 7.72
Consolidated Water Co. Ltd.	37.03	36.60 to 37.28
Construction Partners, Inc.	115.54	115.16 to 118.78
Consumer Portfolio Services, Inc.	9.40	9.01 to 9.57
Copart, Inc.	39.87	39.45 to 40.24
Costco Wholesale Corporation	941.72	929.60 to 942.90
CPS Technologies Corp.	4.75	4.32 to 4.94
CRA International,Inc.	220.30	219.00 to 227.29
Cracker Barrel Old Country Store, Inc.	32.11	31.62 to 33.00
Creative Realities, Inc.	3.05	2.94 to 3.16
Credit Acceptance Corporation	461.58	456.90 to 468.66
Credit Suisse AG	178.78	178.50 to 179.35
Credit Suisse AG	104.32	104.11 to 105.44
Credit Suisse AG	48.86	48.57 to 49.25
Cresud S.A.C.I.F. y A.	12.56	12.47 to 12.75
Crinetics Pharmaceuticals, Inc.	54.31	54.15 to 56.23
CRISPR Therapeutics AG	56.18	54.12 to 56.64
Criteo S.A.	20.66	20.52 to 21.25
Cronos Group Inc.	2.70	2.67 to 2.72
Cross Country Healthcare, Inc.	8.45	8.35 to 8.58
Crown Crafts, Inc.	2.86	2.86 to 2.89
CryoPort, Inc.	10.74	10.45 to 10.99
CSG Systems International, Inc.	79.50	79.45 to 79.60
Cumberland Pharmaceuticals Inc.	4.68	4.59 to 4.97
CVB Financial Corporation	19.15	18.96 to 19.30
CVD Equipment Corporation	4.07	4.00 to 4.84
CyberArk Software Ltd.	460.68	454.62 to 465.89
Cytokinetics, Incorporated	63.33	61.81 to 64.38
Cytosorbents Corporation	0.73	0.71 to 0.73
Daily Journal Corp. (S.C.)	623.83	617.51 to 654.17
Daktronics, Inc.	21.00	20.93 to 21.31
DarioHealth Corp.	11.76	11.59 to 12.33
Datasea Inc.	0.81	0.81 to 0.87
Dave & Buster's Entertainment, Inc.	17.96	17.53 to 18.23
Dawson Geophysical Company	1.97	1.80 to 2.04
Del Taco Restaurants, Inc.	10.19	10.15 to 10.19
Del Taco Restaurants, Inc.	0.43	0.43 to 0.43
Denali Therapeutics Inc.	18.11	17.65 to 18.18
Denny's Corporation	6.25	6.23 to 6.25
DENTSPLY SIRONA Inc.	12.13	11.95 to 12.68
Dermira, Inc.	8.00	7.58 to 8.11
DexCom, Inc.	70.26	68.47 to 71.02
DiaMedica Therapeutics Inc.	8.25	7.88 to 8.38
Diamondback Energy, Inc.	151.33	146.97 to 153.37
Digital Ally, Inc.	0.87	0.73 to 0.87
Digital Turbine, Inc.	5.14	4.84 to 5.15
Diodes Incorporated	54.26	54.06 to 55.65
DLH Holdings Corp.	5.86	5.75 to 5.92
DMC Global Inc.	8.03	7.44 to 8.04
Dogness (International) Corporation	11.15	10.95 to 11.24
Dollar Tree, Inc.	137.36	136.03 to 138.47
Dolphin Entertainment, Inc.	1.66	1.63 to 1.67
Donegal Group, Inc.	17.06	17.06 to 17.74
Dorchester Minerals, L.P.	23.35	23.26 to 23.70
Dorman Products, Inc.	126.12	125.81 to 127.86
Duluth Holdings Inc.	2.23	2.21 to 2.28
DXP Enterprises, Inc.	113.44	113.18 to 117.00
Dynavax Technologies Corporation	15.72	15.66 to 15.72
Eagle Bancorp Montana, Inc.	19.97	19.85 to 20.28
Eagle Bancorp, Inc.	21.65	21.50 to 21.98
eBay Inc.	94.37	93.25 to 94.43
EchoStar Corporation	123.74	121.29 to 126.83
EDAP TMS S.A.	4.09	3.83 to 4.24
Educational Development Corporation	1.44	1.35 to 1.44
eGain Corporation	11.20	11.17 to 11.52
El Pollo Loco Holdings, Inc.	11.14	10.95 to 11.30
Elbit Systems Ltd.	699.50	688.87 to 705.58
electroCore, Inc.	6.29	6.15 to 6.67
Electro-Sensors, Inc.	4.38	4.30 to 4.38
Eltek Ltd.	9.07	9.07 to 9.10
Encore Capital Group Inc	56.04	54.83 to 56.39
ENDRA Life Sciences Inc.	4.69	4.37 to 4.69
Energous Corporation	5.16	4.80 to 8.20
Energy Focus, Inc.	2.27	2.23 to 2.30
Energy Recovery, Inc.	14.38	14.16 to 14.40
Enphase Energy, Inc.	36.37	35.31 to 37.39
Entegris, Inc.	102.08	100.19 to 102.85
ePlus inc.	88.83	87.64 to 90.36
Equinix, Inc.	801.32	784.23 to 808.85
Equity Bancshares, Inc.	45.57	45.34 to 46.38
Escalade, Incorporated	13.96	13.74 to 14.05
Etsy, Inc.	61.57	60.00 to 62.80
EverQuote, Inc.	26.34	25.81 to 26.87
Everspin Technologies, Inc.	12.15	11.39 to 12.81
Evoke Pharma, Inc.	11.00	10.98 to 11.00
Exact Sciences Corporation	102.25	102.06 to 102.32
Expedia Group, Inc.	300.01	291.00 to 300.31
Expeditors International of Washington, Inc.	160.69	160.17 to 161.83
Exponent, Inc.	72.93	72.78 to 74.98
EZCORP, Inc.	21.35	21.25 to 22.11
F5 Networks, Inc.	269.86	267.61 to 273.37
Farmer Brothers Company	1.57	1.52 to 1.58
Farmers & Merchants Bancorp, Inc.	24.86	24.62 to 25.27
Fastenal Company	42.41	41.49 to 42.52
FAT Brands Inc.	0.39	0.31 to 0.42
Ferroglobe PLC	4.97	4.92 to 5.06
FibroGen, Inc	9.71	9.23 to 9.75
Fidelity Nasdaq Composite Index Tracking Stock	93.17	92.85 to 93.62
Fidus Investment Corporation	19.62	19.56 to 19.79
Fifth Third Bancorp	25.70	25.65 to 25.72
First Bancorp	54.28	53.43 to 54.54
First Business Financial Services, Inc.	55.10	54.70 to 55.49
First Financial Bankshares, Inc.	31.77	31.47 to 31.91
First Guaranty Bancshares, Inc.	7.62	7.51 to 7.75
First Internet Bancorp	21.00	20.91 to 21.24
First Interstate BancSystem, Inc.	36.47	36.30 to 37.12
First Northwest Bancorp	9.82	9.59 to 9.98
First Trust Alternative Absolute Return Strategy ETF	28.32	28.28 to 28.43
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	40.03	40.02 to 40.32
First Trust BuyWrite Income ETF	23.92	23.87 to 24.00
First Trust California Municipal High income ETF	49.58	49.53 to 49.66
First Trust Capital Strength ETF	95.20	94.76 to 95.38
First Trust CEF Income Opportunity ETF	23.24	23.22 to 23.28
First Trust China AlphaDEX Fund	31.02	30.95 to 31.27
First Trust Developed Markets Ex-US AlphaDEX Fund	83.56	83.33 to 84.02
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	60.92	60.87 to 60.92
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.18	38.14 to 38.30
First Trust Dorsey Wright Focus 5 ETF	66.32	66.13 to 66.67
First Trust Dorsey Wright International Focus 5 ETF	25.90	25.85 to 25.96
First Trust Dorsey Wright Momentum & Dividend ETF	42.68	42.64 to 42.80
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.86	35.73 to 35.89
First Trust Dorsey Wright Momentum & Value ETF	36.72	36.69 to 36.86
First Trust DorseyWright DALI 1 ETF	30.20	30.18 to 30.21
First Trust Dow Jones International Internet ETF	35.53	35.45 to 35.83
First Trust Emerging Markets AlphaDEX Fund	28.76	28.73 to 28.94
First Trust Emerging Markets Equity Select ETF	56.28	56.28 to 56.28
First Trust Emerging Markets Local Currency Bond ETF	30.05	29.77 to 30.08
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.27	44.03 to 44.51
First Trust Enhanced Short Maturity ETF	59.99	59.99 to 60.00
First Trust Europe AlphaDEX Fund	55.29	55.16 to 55.40
First Trust Eurozone AlphaDEX ETF	63.11	63.10 to 63.30
First Trust Germany AlphaDEX Fund	65.21	65.17 to 65.52
First Trust Global Tactical Commodity Strategy Fund	24.11	24.06 to 24.25
First Trust High Yield Long/Short ETF	41.99	41.95 to 42.06
First Trust Indxx Global Agriculture ETF	27.15	27.15 to 27.15
First Trust Indxx Global Natural Resources Income ETF	16.82	16.74 to 16.87
First Trust Indxx Innovative Transaction & Process ETF	61.36	61.27 to 61.59
First Trust International Equity Opportunities ETF	62.94	62.84 to 63.01
First Trust IPOX Europe Equity Opportunities ETF	31.82	31.82 to 31.83
First Trust Japan AlphaDEX Fund	69.80	69.30 to 70.38
First Trust Large Cap Core AlphaDEX Fund	122.68	122.44 to 123.00
First Trust Large Cap Growth AlphaDEX Fund	165.72	165.13 to 165.79
First Trust Large Cap Value AlphaDEX Fund	88.37	88.18 to 88.92
First Trust Latin America AlphaDEX Fund	23.81	23.70 to 23.90
First Trust Low Duration Opportunities ETF	50.20	50.16 to 50.28
First Trust Low Duration Strategic Focus ETF	19.22	19.19 to 19.25
First Trust Managed Municipal ETF	51.43	51.40 to 51.48
First Trust Mid Cap Core AlphaDEX Fund	132.77	132.55 to 133.40
First Trust Mid Cap Growth AlphaDEX Fund	96.97	96.85 to 97.39
First Trust Mid Cap Value AlphaDEX Fund	57.94	57.83 to 58.24
First Trust Multi Cap Growth AlphaDEX Fund	169.51	168.95 to 170.51
First Trust Multi Cap Value AlphaDEX Fund	92.35	92.35 to 92.35
First Trust Multi-Asset Diversified Income Index Fund	15.99	15.94 to 16.04
First Trust Municipal High Income ETF	48.16	48.11 to 48.23
First Trust Nasdaq Artificial Intelligence and Robotics ETF	55.00	54.86 to 55.82
First Trust NASDAQ Clean Edge Green Energy Index Fund	49.51	49.13 to 49.99
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	156.56	155.96 to 156.91
First Trust NASDAQ Cybersecurity ETF	72.62	72.42 to 73.26
First Trust Nasdaq Food & Beverage ETF	21.36	21.13 to 21.38
First Trust NASDAQ Global Auto Index Fund	83.80	83.27 to 84.24
First Trust Nasdaq Oil & Gas ETF	29.03	28.79 to 29.24
First Trust Nasdaq Pharmaceuticals ETF	33.39	33.35 to 33.56
First Trust Nasdaq Semiconductor ETF	145.77	145.00 to 147.03
First Trust NASDAQ Technology Dividend Index Fund	99.39	99.15 to 100.56
First Trust Nasdaq Transportation ETF	40.39	40.39 to 40.51
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.53	100.07 to 100.64
First Trust NASDAQ-100- Technology Index Fund	239.25	238.37 to 241.59
First Trust RBA American Industrial Renaissance ETF	109.67	109.00 to 110.21
First Trust Rising Dividend Achievers ETF	72.04	71.85 to 72.74
First Trust RiverFront Dynamic Developed International ETF	82.10	82.08 to 82.90
First Trust RiverFront Dynamic Emerging Markets ETF	82.38	82.23 to 82.52
First Trust RiverFront Dynamic Europe ETF	76.15	76.15 to 76.15
First Trust Senior Loan Fund ETF	46.07	46.05 to 46.09
First Trust Small Cap Core AlphaDEX Fund	119.30	119.18 to 120.13
First Trust Small Cap Growth AlphaDEX Fund	101.04	100.93 to 102.44
First Trust Small Cap Value AlphaDEX Fund	59.75	59.74 to 59.99
First Trust SMID Cap Rising Dividend Achievers ETF	39.99	39.89 to 40.23
First Trust SSI Strategic Convertible Securities ETF	45.45	45.36 to 45.56
First Trust Strategic Income ETF	27.65	27.54 to 27.72
First Trust TCW Opportunistic Fixed Income ETF	44.44	44.39 to 44.46
First Trust United Kingdom AlphaDEX Fund	51.82	51.82 to 51.82
First US Bancshares, Inc.	14.00	13.90 to 14.11
First Western Financial, Inc.	26.58	25.36 to 28.00
FirstCash, Inc.	165.85	163.17 to 166.35
FirstService Corporation	156.72	156.58 to 160.81
Five Below, Inc.	200.96	199.46 to 205.22
Flex Ltd.	64.26	60.96 to 65.00
FlexShares Credit-Scored US Corporate Bond Index Fund	49.18	49.15 to 49.19
Flexsteel Industries, Inc.	41.16	40.78 to 42.04
Fluent, Inc.	3.24	3.11 to 3.56
Fonar Corporation	18.60	18.56 to 18.61
FormFactor, Inc.	72.55	71.28 to 76.19
Formula Systems (1985) Ltd.	170.00	169.96 to 170.00
Forrester Research, Inc.	8.18	8.13 to 8.22
Fortress Biotech, Inc.	12.58	11.00 to 12.98
Forward Air Corporation	27.80	27.15 to 28.08
Fossil Group, Inc.	3.81	3.70 to 3.92
Fox Factory Holding Corp.	18.69	18.43 to 18.99
Franklin Electric Co., Inc.	99.60	97.88 to 100.94
Freightcar America, Inc.	11.47	11.45 to 11.95
Frequency Electronics, Inc.	60.29	58.30 to 61.47
Freshpet, Inc.	63.75	62.88 to 64.44
frontdoor, inc.	59.95	59.45 to 61.01
FRP Holdings, Inc.	23.94	23.63 to 24.22
FSB Bancorp, Inc.	36.58	36.30 to 37.19
Fulgent Genetics, Inc.	28.36	28.10 to 28.46
Funko, Inc.	3.54	3.48 to 3.61
FVCBankcorp, Inc.	14.05	13.91 to 14.13
G. Willi-Food International, Ltd.	29.16	28.51 to 29.53
Gaia, Inc.	3.91	3.68 to 3.98
Galapagos NV	33.25	32.39 to 33.42
Galmed Pharmaceuticals Ltd.	0.83	0.83 to 0.88
Gaming and Leisure Properties, Inc.	45.07	44.40 to 45.11
Garmin Ltd.	213.91	211.19 to 214.33
GCI Liberty, Inc.	39.05	38.11 to 39.07
GDS Holdings Limited	42.35	41.88 to 43.47
Genprex, Inc.	2.40	2.22 to 2.70
Gentherm Inc	38.64	38.07 to 39.29
Geospace Technologies Corporation	22.76	21.94 to 23.25
Gevo, Inc.	2.03	2.00 to 2.07
Gibraltar Industries, Inc.	55.30	54.73 to 56.75
G-III Apparel Group, LTD.	30.02	29.44 to 30.27
Gilat Satellite Networks Ltd.	17.10	17.00 to 17.89
Glacier Bancorp, Inc.	45.99	45.94 to 46.90
Gladstone Capital Corporation	20.72	20.68 to 20.93
Gladstone Commercial Corporation	11.26	11.13 to 11.38
Gladstone Commercial Corporation	20.92	20.71 to 21.31
Gladstone Investment Corporation	25.22	25.18 to 25.22
Gladstone Land Corporation	9.67	9.56 to 9.76
Gladstone Land Corporation	19.28	19.25 to 19.44
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Indemnity Limited	28.84	28.84 to 28.84
Global Water Resources, Inc.	8.81	8.54 to 8.89
Global X Autonomous & Electric Vehicles ETF	32.44	32.30 to 32.61
Global X DAX Germany ETF	47.01	46.92 to 47.31
Global X E-commerce ETF	34.21	34.00 to 34.39
Global X Future Analytics Tech ETF	52.64	52.51 to 53.21
Global X Internet of Things ETF	38.04	37.94 to 38.16
Global X Millennials Thematic ETF	48.15	47.88 to 48.21
Global X MSCI SuperDividend EAFE ETF	19.60	19.50 to 19.62
Global X NASDAQ-100 Covered Call ETF	17.90	17.88 to 17.91
Global X Robotics & Artificial Intelligence ETF	37.85	37.73 to 38.44
Global X S&P 500 Catholic Values ETF	83.58	83.38 to 83.88
Global X Social Media ETF	58.29	57.93 to 58.41
Global X SuperDividend Alternatives ETF	12.14	12.13 to 12.16
Global X SuperDividend REIT ETF	22.38	22.32 to 22.48
Gogo Inc.	4.95	4.94 to 5.30
Golar LNG Limited	39.28	38.85 to 39.45
Golub Capital BDC, Inc.	13.65	13.63 to 13.82
Grand Canyon Education, Inc.	174.35	171.87 to 178.38
GRAVITY Co., Ltd.	62.88	62.00 to 64.50
Great Elm Capital Corp.	7.06	6.99 to 7.20
Great Lakes Dredge & Dock Corporation	13.75	13.51 to 13.77
Great Southern Bancorp, Inc.	62.08	61.76 to 63.33
Green Brick Partners, Inc.	74.11	72.81 to 74.32
Green Plains, Inc.	11.21	10.68 to 11.44
Grindrod Shipping Holdings Ltd.	29.44	29.37 to 29.54
GSI Technology, Inc.	7.68	7.56 to 8.02
Guardant Health, Inc.	106.89	103.81 to 108.38
Gulf Island Fabrication, Inc.	11.98	11.95 to 12.00
Gulf Resources, Inc.	4.00	3.83 to 4.01
Gyrodyne , LLC	9.06	9.06 to 9.06
Hallador Energy Company	20.62	20.08 to 21.06
Halozyme Therapeutics, Inc.	71.67	71.18 to 72.44
Hamilton Lane Incorporated	146.01	144.68 to 151.55
Hancock Whitney Corporation	66.94	66.82 to 68.56
Hanmi Financial Corporation	27.90	27.62 to 28.19
Harmonic Inc.	10.23	10.06 to 10.39
Hasbro, Inc.	86.85	85.95 to 87.50
Hawkins, Inc.	152.18	152.16 to 160.71
Healthcare Services Group, Inc.	19.28	19.11 to 19.57
Heartland Express, Inc.	10.35	10.27 to 10.51
Helius Medical Technologies, Inc.	3.46	3.15 to 3.60
Hennessy Advisors, Inc.	9.71	9.61 to 9.85
Hennessy Capital Acquisition Corp. IV	10.06	10.02 to 10.06
Heritage Commerce Corp	12.36	12.25 to 12.45
Heron Therapeutics, Inc.	1.48	1.43 to 1.50
Himax Technologies, Inc.	8.52	8.25 to 8.64
Hologic, Inc.	74.87	74.84 to 74.99
Home Bancorp, Inc.	59.38	58.99 to 59.90
Home Federal Bancorp, Inc. of Louisiana	17.54	17.40 to 17.54
Hooker Furniture Corporation	12.04	11.92 to 12.28
Horizon Bancorp, Inc.	17.03	16.99 to 17.23
Horizon Technology Finance Corporation	6.67	6.60 to 6.68
Hoth Therapeutics, Inc.	1.05	1.02 to 1.08
Huazhu Group Limited	49.00	48.97 to 50.19
Hub Group, Inc.	46.78	46.62 to 47.68
Hudson Technologies, Inc.	7.28	7.28 to 7.45
Hurco Companies, Inc.	16.86	16.78 to 17.68
Huron Consulting Group Inc.	183.45	182.09 to 185.41
Hutchison China MediTech Limited	14.95	14.83 to 15.26
i3 Verticals, Inc.	26.85	26.64 to 27.39
IAC/InterActiveCorp	40.20	39.40 to 40.22
IBEX Holdings Limited	38.18	37.89 to 39.24
Icahn Enterprises L.P.	7.85	7.81 to 7.89
ICF International, Inc.	93.05	92.82 to 94.37
Ichor Holdings	26.13	25.00 to 27.39
Iconix Brand Group, Inc.	2.61	2.33 to 2.82
ICU Medical, Inc.	148.28	147.15 to 151.68
Ideal Power Inc.	3.70	3.53 to 3.96
IDEXX Laboratories, Inc.	714.04	707.88 to 726.41
IES Holdings, Inc.	432.19	420.46 to 435.00
IHS Markit Ltd.	24.83	24.77 to 24.91
Illumina, Inc.	146.99	142.53 to 151.00
ImmuCell Corporation	6.65	6.62 to 6.75
Immuron Limited	1.19	1.00 to 1.22
Immutep Limited	3.12	2.98 to 3.15
Impinj, Inc.	199.54	199.07 to 209.00
Incyte Corporation	103.43	102.68 to 107.54
Industrial Logistics Properties Trust	6.00	5.89 to 6.09
Information Services Group, Inc.	5.99	5.94 to 6.12
Ingles Markets, Incorporated	70.00	69.94 to 70.95
Innodata Inc.	62.70	60.50 to 65.03
Innospec Inc.	80.18	79.41 to 80.79
Innovative Solutions and Support, Inc.	19.25	17.90 to 19.97
Inseego Corp.	10.62	10.51 to 10.87
Inspired Entertainment, Inc.	9.51	9.44 to 9.95
Insteel Industries, Inc.	33.54	33.39 to 33.86
Integrated Media Technology Limited	0.62	0.56 to 0.62
Intel Corporation	47.29	44.01 to 48.24
Intellia Therapeutics, Inc.	11.72	11.20 to 12.29
Inter Parfums, Inc.	87.79	87.65 to 89.95
Interface, Inc.	30.38	29.86 to 30.66
International Bancshares Corporation	68.23	67.78 to 68.69
International Money Express, Inc.	15.50	15.49 to 15.53
Invesco BuyBack Achievers ETF	137.32	137.16 to 138.11
Invesco Dividend Achievers ETF	52.68	52.54 to 52.90
Invesco DWA Basic Materials Momentum ETF	123.09	123.03 to 124.27
Invesco DWA Consumer Cyclicals Momentum ETF	109.88	109.88 to 110.03
Invesco DWA Consumer Staples Momentum ETF	105.30	104.55 to 105.30
Invesco DWA Developed Markets Momentum ETF	50.72	50.57 to 50.95
Invesco DWA Emerging Markets Momentum ETF	24.97	24.91 to 25.10
Invesco DWA Energy Momentum ETF	47.37	47.37 to 47.76
Invesco DWA Industrials Momentum ETF	191.16	190.81 to 192.05
Invesco DWA Momentum ETF	123.91	123.31 to 124.32
Invesco DWA SmallCap Momentum ETF	100.78	100.00 to 101.04
Invesco DWA Technology Momentum ETF	83.64	82.78 to 84.34
Invesco DWA Utilities Momentum ETF	43.99	43.64 to 44.01
Invesco FTSE RAFI US 1500 Small-Mid ETF	48.41	48.26 to 48.60
Invesco Global Water ETF	45.55	45.50 to 45.64
Invesco Golden Dragon China ETF	30.13	30.12 to 30.51
Invesco High Yield Equity Dividend Achievers ETF	21.10	21.02 to 21.25
Invesco International BuyBack Achievers ETF	56.55	56.45 to 56.74
Invesco International Dividend Achievers ETF	22.45	22.34 to 22.46
Invesco KBW High Dividend Yield Financial ETF	14.13	14.09 to 14.23
Invesco KBW Premium Yield Equity REIT ETF	16.17	16.02 to 16.25
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.86	13.81 to 13.92
Invesco QQQ Trust, Series 1	626.13	623.70 to 629.51
Invesco S&P SmallCap Consumer Discretionary ETF	114.76	114.76 to 114.80
Invesco S&P SmallCap Consumer Staples ETF	31.69	31.50 to 31.78
Invesco S&P SmallCap Energy ETF	46.06	45.64 to 46.39
Invesco S&P SmallCap Industrials ETF	161.40	161.37 to 162.49
Invesco S&P SmallCap Information Technology ETF	60.99	60.90 to 61.46
Invesco S&P SmallCap Materials ETF	92.02	92.02 to 92.50
Invesco S&P SmallCap Utilities & Communication Services ETF	58.21	58.21 to 58.47
Invesco Strategic US ETF	58.95	58.79 to 59.08
Invesco Variable Rate Investment Grade ETF	25.14	25.13 to 25.14
Invesco Water Resources ETF	73.05	72.65 to 73.25
IPG Photonics Corporation	76.77	76.21 to 78.00
iQIYI, Inc.	2.05	2.02 to 2.13
iRadimed Corporation	99.25	97.38 to 99.54
IRIDEX Corporation	1.38	1.22 to 1.52
Iridium Communications Inc	19.60	19.35 to 19.98
iRobot Corporation	0.48	0.44 to 0.72
Ironwood Pharmaceuticals, Inc.	4.65	4.35 to 4.71
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.76	50.73 to 50.76
iShares 20+ Year Treasury Bond ETF	87.80	87.42 to 87.92
iShares Asia 50 ETF	104.60	104.35 to 105.40
iShares Broad USD Investment Grade Corporate Bond ETF	51.97	51.89 to 51.98
iShares Commodities Select Strategy ETF	25.97	25.76 to 26.05
iShares Core 1-5 Year USD Bond ETF	48.80	48.78 to 48.82
iShares Core MSCI Total International Stock ETF	87.59	87.40 to 87.96
iShares Core S&P U.S. Growth ETF	170.52	169.80 to 171.34
iShares Core S&P U.S. Value ETF	104.95	104.66 to 105.38
iShares Core Total USD Bond Market ETF	46.69	46.65 to 46.71
iShares ESG 1-5 Year USD Corporate Bond ETF	25.26	25.24 to 25.26
iShares ESG MSCI EAFE ETF	97.99	97.83 to 98.37
iShares ESG MSCI EM ETF	46.42	46.29 to 46.63
iShares ESG MSCI USA ETF	151.24	150.70 to 151.75
iShares ESG USD Corporate Bond ETF	23.47	23.42 to 23.47
iShares Exponential Technologies ETF	72.26	72.02 to 72.55
iShares Fallen Angels USD Bond ETF	27.51	27.49 to 27.53
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.56	23.50 to 23.68
iShares Global Green Bond ETF	48.00	47.97 to 48.02
iShares GNMA Bond ETF	44.72	44.65 to 44.85
iShares Intermediate-Term Corporate Bond ETF	54.02	53.96 to 54.05
iShares MBS ETF	95.69	95.49 to 95.75
iShares MSCI ACWI ex US Index Fund	69.47	69.30 to 70.34
iShares MSCI ACWI Index Fund	144.89	144.53 to 145.40
iShares MSCI All Country Asia ex Japan Index Fund	98.20	97.87 to 98.68
iShares MSCI Brazil Small-Cap ETF	13.48	13.37 to 13.62
iShares MSCI China ETF	63.52	63.24 to 64.62
iShares MSCI EAFE Small-Cap ETF	79.81	79.71 to 80.18
iShares MSCI Emerging Markets Asia ETF	98.48	98.21 to 99.12
iShares MSCI Emerging Markets ex China ETF	76.16	76.02 to 76.55
iShares MSCI Europe Small-Cap ETF	70.02	69.95 to 70.30
iShares MSCI Global Gold Miners ETF	83.01	82.36 to 84.35
iShares MSCI Qatar ETF	19.71	19.66 to 19.75
iShares MSCI Turkey ETF	37.73	37.60 to 37.75
iShares MSCI UAE ETF	19.76	19.68 to 19.84
iShares Nasdaq Biotechnology Index Fund	171.32	170.00 to 171.76
iShares PHLX SOX Semiconductor Sector Index Fund	333.28	328.93 to 336.42
iShares Preferred and Income Securities ETF	31.65	31.60 to 31.75
iShares S&P Emerging Markets Infrastructure Index Fund	26.95	26.95 to 27.30
iShares S&P Global Clean Energy Index Fund	17.55	17.42 to 17.67
iShares S&P Global Timber & Forestry Index Fund	75.66	75.32 to 75.86
iShares S&P Small-Cap 600 Growth ETF	148.29	148.04 to 149.12
iShares Select Dividend ETF	145.25	144.90 to 146.07
iShares Short Treasury Bond ETF	110.26	110.25 to 110.26
iShares Short-Term Corporate Bond ETF	52.96	52.92 to 52.96
Iterum Therapeutics plc	0.34	0.32 to 0.34
Itron, Inc.	99.28	97.47 to 100.18
Ituran Location and Control Ltd.	44.83	44.23 to 45.25
J & J Snack Foods Corp.	95.69	94.54 to 96.04
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	205.17	204.65 to 208.13
Jack Henry & Associates, Inc.	188.45	187.75 to 190.51
Jack In The Box Inc.	22.06	21.90 to 22.70
JAKKS Pacific, Inc.	18.71	18.11 to 18.75
Janus Henderson Small Cap Growth Alpha ETF	77.33	77.07 to 77.72
Janus Henderson Small/Mid Cap Growth Alpha ETF	86.06	85.82 to 86.53
JD.com, Inc.	29.91	29.76 to 30.48
Jerash Holdings (US), Inc.	3.10	3.05 to 3.11
JetBlue Airways Corporation	4.85	4.81 to 4.98
John B. Sanfilippo & Son, Inc.	72.15	71.73 to 72.29
Johnson Outdoors Inc.	44.49	42.37 to 44.74
Kaiser Aluminum Corporation	126.39	124.00 to 127.62
Kamada Ltd.	7.88	7.86 to 8.01
Kandi Technologies Group, Inc.	0.98	0.85 to 1.00
Karyopharm Therapeutics Inc.	7.91	7.57 to 8.27
Kearny Financial	7.61	7.55 to 7.68
Kelly Services, Inc.	10.10	9.71 to 11.45
Kelly Services, Inc.	11.25	9.93 to 11.38
Key Tronic Corporation	2.76	2.74 to 2.78
Kforce, Inc.	33.42	33.28 to 34.74
Kimball Electronics, Inc.	29.90	29.01 to 30.06
KLA-Tencor Corporation	1441.77	1426.60 to 1490.00
KLX Energy Services Holdings, Inc.	2.36	2.27 to 2.45
Kodiak Sciences Inc	28.32	26.70 to 29.19
Kopin Corporation	2.99	2.95 to 3.10
Kornit Digital Ltd.	14.63	14.62 to 15.28
Kratos Defense & Security Solutions, Inc.	119.79	116.54 to 121.57
Krystal Biotech, Inc.	291.93	266.65 to 292.89
Kulicke and Soffa Industries, Inc.	55.41	55.01 to 56.94
KVH Industries, Inc.	7.26	7.15 to 7.61
L.B. Foster Company	29.26	28.48 to 29.60
Lake Shore Bancorp, Inc.	15.13	14.80 to 15.14
Lakeland Industries, Inc.	9.07	9.03 to 9.43
Lam Research Corporation	214.35	213.39 to 222.40
Lamar Advertising Company	129.80	129.22 to 130.99
Lands' End, Inc.	15.13	14.85 to 15.21
Landstar System, Inc.	153.54	151.79 to 154.93
Lantronix, Inc.	6.37	6.24 to 6.56
Lattice Semiconductor Corporation	86.30	84.08 to 88.61
Laureate Education, Inc.	35.30	35.14 to 35.58
Legacy Housing Corporation	21.63	21.41 to 21.88
Legg Mason Global Infrastructure ETF	27.80	27.76 to 27.80
Legg Mason Low Volatility High Dividend ETF	40.66	40.40 to 40.68
Legg Mason Small-Cap Quality Value ETF	44.74	44.74 to 44.74
LeMaitre Vascular, Inc.	83.34	82.42 to 85.78
LendingTree, Inc.	62.41	56.81 to 63.13
Lexicon Pharmaceuticals, Inc.	1.20	1.18 to 1.23
LF Capital Acquistion Corp.	10.08	10.01 to 10.08
LGI Homes, Inc.	53.79	52.03 to 54.20
Liberty Media Corporation	43.00	42.63 to 43.22
Liberty Media Corporation	40.12	39.71 to 40.40
Lifetime Brands, Inc.	4.04	4.02 to 4.08
Lightbridge Corporation	16.36	16.21 to 16.97
LightPath Technologies, Inc.	11.64	11.59 to 12.30
Limbach Holdings, Inc.	81.67	81.51 to 85.01
Limoneira Co	13.71	13.54 to 13.80
Lincoln Educational Services Corporation	25.16	24.86 to 25.60
Lincoln Electric Holdings, Inc.	251.14	251.01 to 255.00
Lindblad Expeditions Holdings Inc.	16.97	16.02 to 16.99
Lipocine Inc.	10.47	8.69 to 10.75
Liquidia Technologies, Inc.	38.09	35.28 to 39.29
Liquidity Services, Inc.	31.71	31.24 to 31.85
Littelfuse, Inc.	281.20	273.58 to 282.86
Live Oak Bancshares, Inc.	35.81	35.63 to 36.26
Live Ventures Incorporated	20.01	19.67 to 20.18
LKQ Corporation	33.32	33.19 to 33.77
Loop Industries, Inc.	1.13	1.11 to 1.20
LSI Industries Inc.	19.55	19.30 to 19.74
lululemon athletica inc.	212.01	208.31 to 214.15
Luminex Corporation	37.83	37.33 to 44.54
MACOM Technology Solutions Holdings, Inc.	213.77	198.57 to 213.86
MacroGenics, Inc.	1.76	1.73 to 1.85
Magic Software Enterprises Ltd.	27.54	27.42 to 27.90
Magyar Bancorp, Inc.	17.98	17.87 to 17.99
Malibu Boats, Inc.	32.87	32.53 to 33.15
Mammoth Energy Services, Inc.	2.19	2.04 to 2.24
Manhattan Associates, Inc.	173.18	171.02 to 176.88
Marathon Patent Group, Inc.	10.92	10.61 to 11.07
Marchex, Inc.	1.75	1.71 to 1.76
Marine Petroleum Trust	4.44	4.37 to 4.86
Marriott International	322.96	319.83 to 325.46
Marten Transport, Ltd.	12.47	12.43 to 12.73
Martin Midstream Partners L.P.	3.02	2.92 to 3.02
MasterCraft Boat Holdings, Inc.	21.82	21.60 to 22.09
Materialise NV	5.73	5.68 to 5.80
Matrix Service Company	13.07	12.71 to 13.08
Mattel, Inc.	21.71	21.36 to 21.81
Matthews International Corporation	27.40	27.37 to 28.41
McGrath RentCorp	109.45	109.01 to 110.27
Medalist Diversified REIT, Inc.	13.04	12.00 to 14.10
MediciNova, Inc.	1.45	1.44 to 1.52
Medpace Holdings, Inc.	608.43	598.07 to 619.30
Mercantile Bank Corporation	48.66	48.25 to 49.29
Mercer International Inc.	2.59	2.53 to 2.67
Merchants Bancorp	34.59	34.43 to 34.92
Mercury Systems Inc	99.14	97.02 to 99.38
Mereo BioPharma Group plc	0.67	0.51 to 0.69
Meridian Corporation	17.70	17.50 to 17.80
Mersana Therapeutics, Inc.	29.08	28.78 to 30.39
Merus N.V.	90.00	87.14 to 96.93
Mesa Laboratories, Inc.	84.36	83.05 to 85.63
Meta Financial Group, Inc.	73.65	73.26 to 74.30
Methanex Corporation	47.19	47.01 to 47.93
MGE Energy Inc.	78.98	77.95 to 79.14
MGP Ingredients, Inc.	24.55	24.53 to 25.33
Microbot Medical Inc.	2.13	2.07 to 2.18
Microchip Technology Incorporated	74.07	73.41 to 75.14
Micron Technology, Inc.	338.18	335.22 to 351.23
MicroStrategy Incorporated	173.00	159.93 to 173.76
Microvision, Inc.	0.96	0.93 to 0.98
Mid Penn Bancorp	31.32	31.19 to 31.54
Middlesex Water Company	52.56	51.93 to 53.01
Midland States Bancorp, Inc.	21.92	21.88 to 22.21
MidWestOne Financial Group, Inc.	40.10	39.65 to 40.40
MIND C.T.I. Ltd.	1.23	1.23 to 1.28
Mitcham Industries, Inc.	10.79	10.34 to 10.93
MKS Instruments, Inc.	193.28	185.00 to 193.39
Moderna, Inc.	39.63	33.77 to 39.71
Moleculin Biotech, Inc.	4.29	3.91 to 4.60
Momo Inc.	6.97	6.89 to 7.04
Mondelez International, Inc.	55.94	54.81 to 56.04
Monolithic Power Systems, Inc.	983.28	970.73 to 1004.74
Monro, Inc.	20.79	20.67 to 20.97
Monroe Capital Corporation	6.55	6.42 to 6.64
Monster Beverage Corporation	78.43	77.28 to 78.81
Morningstar, Inc.	215.97	209.03 to 220.25
Motorcar Parts of America, Inc.	13.17	13.09 to 13.38
Mustang Bio, Inc.	1.09	1.08 to 1.13
MVB Financial Corp.	26.14	25.72 to 26.30
My Size, Inc.	1.09	1.01 to 1.22
MYR Group, Inc.	233.69	227.24 to 238.36
Nano Dimension Ltd.	1.74	1.67 to 1.75
NanoVibronix, Inc.	4.02	4.01 to 4.25
Nasdaq, Inc.	98.86	97.90 to 99.99
Natera, Inc.	237.89	230.96 to 239.43
National Bankshares, Inc.	33.63	33.41 to 33.87
National Beverage Corp.	32.93	32.60 to 33.03
National Energy Services Reunited Corp.	17.77	17.24 to 18.00
National Research Corporation	20.88	20.24 to 21.00
National Vision Holdings, Inc.	28.50	27.40 to 28.64
Natural Alternatives International, Inc.	4.54	4.53 to 4.96
Natural Health Trends Corp.	3.52	3.46 to 3.72
Nature's Sunshine Products, Inc.	22.41	22.22 to 22.51
Neogen Corporation	9.19	9.07 to 9.40
NeoGenomics, Inc.	12.93	12.49 to 13.25
NetApp, Inc.	107.28	107.06 to 110.42
NetEase, Inc.	142.91	142.40 to 144.20
NetScout Systems, Inc.	27.58	27.32 to 27.89
Neuronetics, Inc.	1.82	1.73 to 2.08
New Fortress Energy LLC	1.27	1.22 to 1.31
Newell Brands Inc.	4.24	4.17 to 4.27
News Corporation	30.61	30.23 to 30.65
News Corporation	26.63	26.24 to 26.66
Newtek Business Services Corp.	14.00	13.80 to 14.13
Newtek Business Services Corp.	25.42	25.42 to 25.42
Newtek Business Services Corp.	25.26	25.24 to 25.26
NextDecade Corporation	5.25	4.81 to 5.32
NICE Ltd	116.07	115.08 to 118.37
nLIGHT, Inc.	42.68	41.65 to 46.64
NN, Inc.	1.47	1.37 to 1.50
Noodles & Company	0.80	0.80 to 0.91
Nordson Corporation	264.80	261.52 to 264.88
Nortech Systems Incorporated	7.91	7.66 to 8.00
Northeast Bancorp	108.48	106.81 to 109.13
Northern Technologies International Corporation	8.96	8.91 to 9.38
Northern Trust Corporation	145.25	144.54 to 146.57
Northrim BanCorp Inc	27.73	27.44 to 28.25
Northwest Pipe Company	67.29	67.10 to 69.00
Norwegian Cruise Line Holdings Ltd.	23.82	23.50 to 24.79
Nova Measuring Instruments Ltd.	404.65	401.20 to 408.59
Novanta Inc.	131.47	128.83 to 132.99
Novavax, Inc.	8.68	7.70 to 8.81
NuCana plc	3.57	3.25 to 3.81
Nutanix, Inc.	52.62	52.43 to 53.69
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.57	28.39 to 28.73
NVE Corporation	63.71	63.55 to 65.45
NXP Semiconductors N.V.	239.08	237.20 to 240.31
Oak Valley Bancorp (CA)	30.21	30.21 to 30.72
OFS Capital Corporation	4.87	4.83 to 4.94
OFS Credit Company, Inc.	4.95	4.92 to 5.02
Okta, Inc.	94.07	93.33 to 97.23
Old Dominion Freight Line, Inc.	171.65	170.73 to 173.63
Old Second Bancorp, Inc.	19.87	19.48 to 20.13
Ollie's Bargain Outlet Holdings, Inc.	117.78	116.53 to 119.99
Olympic Steel, Inc.	48.05	47.80 to 48.89
Omega Flex, Inc.	31.94	31.80 to 32.88
Omnicell, Inc.	51.39	50.37 to 55.00
ON Semiconductor Corporation	59.41	58.57 to 60.48
Oncolytics Biotech Inc.	1.00	0.97 to 1.03
One Stop Systems, Inc.	11.29	10.60 to 12.75
OneSpan Inc.	12.91	12.67 to 13.07
Open Text Corporation	33.09	32.98 to 33.69
Opko Health, Inc.	1.34	1.31 to 1.34
Optical Cable Corporation	4.44	4.10 to 4.60
Oramed Pharmaceuticals Inc.	3.39	3.32 to 3.67
OraSure Technologies, Inc.	2.60	2.55 to 2.69
O'Reilly Automotive, Inc.	94.63	94.02 to 95.54
Origin Agritech Limited	1.17	1.15 to 1.19
Orion Energy Systems, Inc.	16.66	14.80 to 17.32
Orrstown Financial Services Inc	35.89	35.52 to 36.22
OrthoPediatrics Corp.	18.69	18.43 to 20.34
OSI Systems, Inc.	274.68	270.27 to 278.12
Otter Tail Corporation	85.24	84.63 to 86.10
Oxbridge Re Holdings Limited	0.17	0.12 to 0.17
Oxford Lane Capital Corp.	14.76	14.69 to 14.91
Oxford Lane Capital Corp.	23.68	23.68 to 23.68
Oxford Square Capital Corp.	1.86	1.82 to 1.87
PACCAR Inc.	119.43	117.44 to 119.64
Pacific Biosciences of California, Inc.	2.14	1.98 to 2.18
Pacific City Financial Corporation	21.80	21.50 to 22.33
Pan American Silver Corp.	55.95	55.64 to 57.19
Park-Ohio Holdings Corp.	23.00	21.88 to 23.14
Pathfinder Bancorp, Inc.	14.35	13.96 to 14.38
Patrick Industries, Inc.	119.34	117.07 to 120.18
Patterson-UTI Energy, Inc.	7.17	6.76 to 7.17
PAVmed Inc.	8.29	7.80 to 8.81
PC Connection, Inc.	58.78	58.52 to 59.13
PDF Solutions, Inc.	32.48	31.68 to 32.85
PennantPark Floating Rate Capital Ltd.	9.52	9.48 to 9.63
PennantPark Investment Corporation	6.04	6.02 to 6.16
Peoples Bancorp of North Carolina, Inc.	36.84	36.36 to 37.39
Peoples Financial Services Corp.	49.21	48.62 to 49.40
Pepsico, Inc.	143.48	141.04 to 143.65
Perma-Fix Environmental Services, Inc.	14.44	14.27 to 14.90
Perma-Pipe International Holdings, Inc.	32.54	32.00 to 33.46
PetMed Express, Inc.	3.43	3.35 to 3.44
Phibro Animal Health Corporation	40.46	39.44 to 40.54
Phio Pharmaceuticals Corp.	1.18	1.14 to 1.18
Phunware, Inc.	1.97	1.95 to 2.00
Pilgrim's Pride Corporation	40.41	39.78 to 40.45
Pintec Technology Holdings Limited	0.98	0.98 to 1.02
Pioneer Power Solutions, Inc.	4.93	4.86 to 5.14
Plexus Corp.	172.35	161.35 to 172.51
Plug Power, Inc.	2.29	2.25 to 2.39
Plumas Bancorp	45.03	44.75 to 45.23
Pool Corporation	261.98	256.45 to 262.40
PotlatchDeltic Corporation	42.65	42.23 to 42.91
Powell Industries, Inc.	399.12	387.01 to 402.02
Power Integrations, Inc.	40.90	40.70 to 42.16
Precipio, Inc.	25.71	25.00 to 28.26
Preformed Line Products Company	239.84	237.79 to 248.90
PriceSmart, Inc.	136.86	134.43 to 137.80
PrimeEnergy Resources Corporation	179.35	178.95 to 186.69
Primoris Services Corporation	138.02	135.80 to 139.59
Principal U.S. Small-Cap Multi-Factor Index ETF	60.28	60.19 to 60.76
Priority Technology Holdings, Inc.	5.77	5.70 to 5.89
Pro-Dex, Inc.	40.34	39.98 to 43.69
ProShares Equities for Rising Rates ETF	66.33	66.19 to 66.33
ProShares UltraPro QQQ	55.60	54.96 to 56.52
Prospect Capital Corporation	2.80	2.79 to 2.86
Pulmatrix, Inc.	2.33	2.29 to 2.38
Puma Biotechnology Inc	6.24	6.11 to 6.30
Pure Cycle Corporation	11.46	11.38 to 11.65
Purple Innovation, Inc.	0.76	0.70 to 0.76
Pyxis Tankers Inc.	3.07	2.93 to 3.10
QCR Holdings, Inc.	83.85	83.10 to 83.91
Qiagen N.V.	47.20	46.41 to 47.65
Quanterix Corporation	7.16	7.07 to 7.44
QuickLogic Corporation	7.36	7.30 to 7.57
Quidel Corporation	33.30	32.65 to 33.90
QuinStreet, Inc.	14.96	14.82 to 15.29
Ramaco Resources, Inc.	20.35	20.27 to 22.93
Rambus, Inc.	95.50	92.50 to 97.39
Rand Capital Corporation	11.79	11.66 to 11.88
RBB Bancorp	21.35	21.18 to 21.52
RCI Hospitality Holdings, Inc.	25.93	25.37 to 26.48
Reading International Inc	1.09	1.03 to 1.09
Reality Shares Nasdaq NextGen Economy ETF	24.94	24.60 to 25.15
Recon Technology, Ltd.	1.54	1.50 to 1.59
Redhill Biopharma Ltd.	1.24	1.20 to 1.26
Regency Centers Corporation	69.96	68.78 to 70.43
REGENXBIO Inc.	15.06	14.53 to 15.49
Repligen Corporation	167.31	160.57 to 172.51
Republic Bancorp, Inc.	69.65	69.29 to 70.16
Research Frontiers Incorporated	1.33	1.31 to 1.34
RF Industries, Ltd.	6.66	6.30 to 6.86
Rhythm Pharmaceuticals, Inc.	107.80	103.89 to 108.73
Ribbon Communications Inc.	2.90	2.81 to 2.90
Rimini Street, Inc.	3.97	3.88 to 3.98
Riot Blockchain, Inc	16.76	16.15 to 16.95
Rocket Pharmaceuticals, Inc.	3.80	3.58 to 3.92
Rockwell Medical, Inc.	0.95	0.95 to 1.00
Rocky Brands, Inc.	32.33	30.35 to 32.40
Rocky Mountain Chocolate Factory, Inc.	2.14	1.94 to 2.15
Ross Stores, Inc.	193.23	192.10 to 193.49
Royal Gold, Inc.	253.98	247.27 to 255.36
Rush Enterprises, Inc.	59.03	58.73 to 59.87
Rush Enterprises, Inc.	57.98	56.49 to 58.09
Sabra Health Care REIT, Inc.	19.41	19.20 to 19.55
Saia, Inc.	356.58	354.55 to 367.12
Sangamo Therapeutics, Inc.	0.45	0.43 to 0.45
Sanmina Corporation	167.23	157.82 to 169.80
Sapiens International Corporation N.V.	43.45	43.43 to 43.49
ScanSource, Inc.	41.46	41.22 to 41.90
Scholar Rock Holding Corporation	43.76	42.10 to 44.22
Scholastic Corporation	34.17	33.75 to 34.41
SCYNEXIS, Inc.	0.66	0.65 to 0.68
Seacoast Banking Corporation of Florida	32.34	32.00 to 32.49
Seagate Technology PLC	318.20	316.77 to 331.00
SELLAS Life Sciences Group, Inc.	4.15	3.85 to 4.27
SemiLEDS Corporation	1.94	1.89 to 1.98
Semtech Corporation	75.98	75.79 to 81.39
Seneca Foods Corp.	113.80	111.11 to 114.66
Seneca Foods Corp.	110.27	110.27 to 110.27
Sensus Healthcare, Inc.	5.30	4.52 to 5.49
Seres Therapeutics, Inc.	15.97	15.03 to 15.97
ServisFirst Bancshares, Inc.	75.12	74.72 to 77.25
Shenandoah Telecommunications Co	11.75	11.61 to 11.88
Shoe Carnival, Inc.	19.19	18.77 to 19.32
Shore Bancshares Inc	17.78	17.70 to 17.93
ShotSpotter, Inc.	8.75	8.70 to 9.28
Sierra Bancorp	33.97	33.24 to 34.23
SIGA Technologies Inc.	6.60	6.45 to 6.63
Silgan Holdings Inc.	42.47	42.36 to 43.36
Silicom Ltd	15.35	15.09 to 15.94
Silicon Laboratories, Inc.	146.45	145.00 to 149.80
Silicon Motion Technology Corporation	113.54	113.05 to 119.24
Simulations Plus, Inc.	19.87	18.77 to 20.07
SiNtx Technologies, Inc.	3.79	3.77 to 3.89
Sirius International Insurance Group, Ltd.	7.71	7.49 to 7.95
Sleep Number Corporation	9.99	8.48 to 10.17
Smart Sand, Inc.	3.93	3.80 to 3.97
SmartFinancial, Inc.	38.01	37.71 to 38.50
Socket Mobile, Inc.	1.08	1.07 to 1.08
Sohu.com Limited	16.38	16.34 to 17.20
SolarEdge Technologies, Inc.	34.34	33.21 to 36.45
Sol-Gel Technologies Ltd.	62.94	60.80 to 64.99
Sotherly Hotels Inc.	17.20	17.19 to 17.24
Sotherly Hotels Inc.	17.73	17.70 to 17.82
Sound Financial Bancorp, Inc.	43.83	43.50 to 43.84
South State Corporation	96.70	96.44 to 97.67
Southern First Bancshares, Inc.	52.66	52.01 to 52.80
Southern Missouri Bancorp, Inc.	59.80	59.71 to 60.32
Southside Bancshares, Inc.	31.25	31.12 to 31.62
SPAR Group, Inc.	0.88	0.86 to 0.89
Spero Therapeutics, Inc.	2.45	2.45 to 2.52
Sprott Focus Trust, Inc.	9.01	8.92 to 9.05
Sprouts Farmers Market, Inc.	81.06	78.96 to 81.35
SPS Commerce, Inc.	92.00	91.41 to 96.46
SSR Mining Inc.	23.85	22.77 to 24.77
Star Bulk Carriers Corp.	19.87	19.59 to 19.95
Starbucks Corporation	90.56	89.01 to 90.60
StealthGas, Inc.	7.83	7.83 to 8.06
Sterling Construction Company Inc	321.60	308.00 to 322.50
Steven Madden, Ltd.	45.87	45.00 to 46.11
Stitch Fix, Inc.	5.51	5.47 to 5.74
StoneCastle Financial Corp	21.96	21.85 to 22.05
Stratasys, Ltd.	9.99	9.94 to 10.50
Strategic Education, Inc.	83.78	83.20 to 84.12
Strategy Shares Nasdaq 7HANDL Index ETF	22.27	22.21 to 22.30
Strattec Security Corporation	81.88	78.79 to 82.22
Stratus Properties Inc.	26.60	26.59 to 27.15
Summit State Bank	12.26	12.26 to 12.28
SunOpta, Inc.	4.49	4.24 to 4.68
Superior Group of Companies, Inc.	10.11	9.79 to 10.16
Supernus Pharmaceuticals, Inc.	51.45	49.41 to 51.57
Surgery Partners, Inc.	16.08	15.98 to 16.32
Synaptics Incorporated	85.36	84.56 to 87.46
Synchronoss Technologies, Inc.	8.67	8.49 to 8.74
Synopsys, Inc.	511.78	511.48 to 531.16
Synthesis Energy Systems, Inc.	2.14	2.12 to 2.26
Sypris Solutions, Inc.	2.48	2.41 to 2.72
Tactile Systems Technology, Inc.	29.95	29.11 to 30.40
Tandy Leather Factory, Inc.	2.78	2.77 to 2.83
TAT Technologies Ltd.	52.16	51.51 to 53.02
Taylor Devices, Inc.	71.98	69.54 to 73.20
TD Ameritrade Holding Corporation	1.03	1.01 to 1.04
TDH Holdings, Inc.	1.04	1.02 to 1.07
Tecnoglass Inc.	52.21	51.37 to 53.46
Tenax Therapeutics, Inc.	15.05	14.30 to 15.58
Teradyne, Inc.	229.27	224.36 to 230.32
Tetra Tech, Inc.	36.37	35.79 to 36.55
Texas Capital Bancshares, Inc.	95.86	95.00 to 97.22
Texas Instruments Incorporated	188.57	187.65 to 189.75
Texas Roadhouse, Inc.	189.74	185.12 to 189.88
TFS Financial Corporation	13.75	13.70 to 13.97
The Andersons, Inc.	56.64	55.40 to 56.72
The Bancorp, Inc.	69.47	69.00 to 70.10
The Bank of Princeton	35.38	35.25 to 35.50
The Carlyle Group L.P.	65.49	64.23 to 66.41
The Cheesecake Factory Incorporated	59.75	59.21 to 60.31
The Descartes Systems Group Inc.	87.93	87.38 to 89.44
The Ensign Group, Inc.	177.87	173.46 to 179.18
The Goodyear Tire & Rubber Company	9.13	9.03 to 9.24
The Hackett Group, Inc.	20.30	20.25 to 20.64
The Hain Celestial Group, Inc.	1.17	1.16 to 1.21
The Intergroup Corporation	31.67	29.90 to 32.19
The Joint Corp.	9.79	9.61 to 9.83
The Lovesac Company	15.49	15.33 to 16.13
The Middleby Corporation	155.00	153.93 to 157.68
The ONE Group Hospitality, Inc.	2.32	2.31 to 2.50
The RMR Group Inc.	16.38	16.17 to 16.44
The Simply Good Foods Company	21.26	20.44 to 21.28
The Ultimate Software Group, Inc.	16.64	16.35 to 17.06
The York Water Company	32.99	32.51 to 33.02
The9 Limited	6.90	6.71 to 7.07
TherapeuticsMD, Inc.	2.10	1.94 to 2.12
Theravance Biopharma, Inc.	20.33	19.17 to 20.44
Thunder Bridge Acquisition, Ltd.	21.95	21.72 to 21.99
Tilray, Inc.	9.41	9.20 to 9.68
Titan Machinery Inc.	16.74	16.54 to 17.01
TORM plc	23.44	22.99 to 23.49
Tower Semiconductor Ltd.	124.78	121.88 to 127.55
Towne Bank	34.02	33.84 to 34.45
Tractor Supply Company	51.75	50.73 to 51.81
TransAct Technologies Incorporated	4.00	3.93 to 4.14
Transcat, Inc.	63.67	63.35 to 67.20
TriCo Bancshares	48.09	47.64 to 48.88
Trident Acquisitions Corp.	10.48	10.45 to 10.48
Trident Acquisitions Corp.	0.33	0.33 to 0.33
Trillium Therapeutics Inc.	20.29	20.18 to 20.33
Trimble Inc.	80.24	79.69 to 81.61
TripAdvisor, Inc.	14.84	14.69 to 15.10
trivago N.V.	2.90	2.86 to 2.90
TrustCo Bank Corp NY	42.44	41.38 to 42.67
Trustmark Corporation	39.92	39.68 to 40.05
TTM Technologies, Inc.	93.15	77.00 to 96.45
TuanChe Limited	8.65	7.30 to 8.89
Tucows Inc.	24.66	23.68 to 25.00
Twelve Seas Investment Company	9.85	9.84 to 9.86
Twelve Seas Investment Company	0.17	0.16 to 0.17
Twelve Seas Investment Company	10.02	10.01 to 10.02
Twenty-First Century Fox, Inc.	66.52	65.84 to 66.87
Twin Disc, Incorporated	17.23	16.79 to 17.24
Twist Bioscience Corporation	40.22	38.11 to 41.34
U.S. Auto Parts Network, Inc.	0.55	0.52 to 0.57
U.S. Energy Corp.	0.99	0.98 to 1.05
U.S. Global Investors, Inc.	2.46	2.46 to 2.49
UFP Technologies, Inc.	252.47	249.31 to 263.20
Ulta Beauty, Inc.	664.85	661.66 to 671.22
Ultra Clean Holdings, Inc.	37.60	35.40 to 37.86
Ultragenyx Pharmaceutical Inc.	24.11	23.47 to 24.53
Ultralife Corporation	6.29	6.10 to 6.30
Union Bankshares, Inc.	24.40	24.08 to 24.69
United Bankshares, Inc.	39.90	39.69 to 40.17
United Natural Foods, Inc.	33.78	33.37 to 34.09
United States Lime & Minerals, Inc.	131.67	129.41 to 132.82
United-Guardian, Inc.	6.26	6.21 to 6.26
Uniti Group Inc.	7.64	7.61 to 8.40
Unity Bancorp, Inc.	54.68	52.58 to 54.99
Universal Display Corporation	124.29	123.61 to 126.85
Universal Electronics Inc.	3.72	3.64 to 3.76
Universal Forest Products, Inc.	103.08	102.04 to 103.38
Universal Logistics Holdings, Inc.	16.97	16.59 to 17.50
Upland Software, Inc.	1.52	1.50 to 1.63
Urban One, Inc.	0.87	0.83 to 0.88
Utah Medical Products, Inc.	58.56	58.53 to 59.66
Uxin Limited	3.82	3.49 to 3.83
Valley National Bancorp	25.31	25.30 to 25.35
Value Line, Inc.	37.72	37.31 to 38.00
VanEck Vectors Pharmaceutical ETF	105.46	104.91 to 106.06
Vanguard Global ex-U.S. Real Estate ETF	47.03	46.93 to 47.20
Vanguard Intermediate-Term Corporate Bond ETF	84.00	83.87 to 84.04
Vanguard International Dividend Appreciation ETF	93.10	92.95 to 93.73
Vanguard International High Dividend Yield ETF	91.81	91.54 to 92.03
Vanguard Long-Term Corporate Bond ETF	76.51	76.29 to 76.57
Vanguard Long-Treasury ETF	56.11	55.99 to 56.20
Vanguard Mortgage-Backed Securities ETF	47.25	47.15 to 47.28
Vanguard Russell 1000 ETF	314.71	313.73 to 315.80
Vanguard Russell 1000 Growth ETF	122.46	121.86 to 122.99
Vanguard Russell 1000 Value ETF	95.43	95.19 to 95.85
Vanguard Russell 2000 ETF	105.65	105.26 to 106.25
Vanguard Russell 2000 Growth ETF	251.04	250.43 to 253.00
Vanguard Russell 2000 Value ETF	169.17	168.92 to 169.92
Vanguard Russell 3000 ETF	306.82	305.89 to 307.79
Vanguard Short-Term Corporate Bond ETF	79.82	79.77 to 79.84
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.53	49.51 to 49.54
Vanguard Short-Term Treasury ETF	58.76	58.74 to 58.76
Vanguard Total Bond Market ETF	74.27	74.17 to 74.40
Vanguard Total Corporate Bond ETF	77.97	77.86 to 77.99
Vanguard Total International Bond ETF	48.54	48.47 to 48.56
Vanguard Total International Stock ETF	78.13	77.95 to 78.73
Vanguard Total World Bond ETF	69.01	68.94 to 69.03
Varex Imaging Corporation	13.46	13.02 to 13.57
Varonis Systems, Inc.	34.62	34.06 to 36.01
Veeco Instruments Inc.	34.16	33.56 to 34.32
VEON Ltd.	53.42	51.98 to 55.28
Vera Bradley, Inc.	3.11	3.05 to 3.17
VeriSign, Inc.	246.34	245.42 to 250.45
Verra Mobility Corporation	22.83	22.78 to 23.17
Veru Inc.	2.41	2.23 to 2.49
ViaSat, Inc.	41.62	40.99 to 42.95
Vicor Corporation	138.61	134.11 to 140.13
Victory Capital Holdings, Inc.	67.07	65.95 to 69.05
VictoryShares Dividend Accelerator ETF	54.72	54.46 to 54.78
VictoryShares International Volatility Wtd ETF	55.23	55.23 to 55.37
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.79	75.65 to 76.01
VictoryShares US 500 Volatility Wtd ETF	93.48	93.32 to 93.83
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.35	67.12 to 67.54
VictoryShares US Large Cap High Div Volatility Wtd ETF	70.30	70.05 to 70.50
VictoryShares US Multi-Factor Minimum Volatility ETF	56.80	56.65 to 57.07
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.30	60.21 to 60.49
Village Super Market, Inc.	34.95	34.60 to 35.61
Viper Energy Partners LP	37.63	36.45 to 37.76
VirTra, Inc.	5.02	4.82 to 5.13
Virtu Financial, Inc.	34.05	33.24 to 34.07
Virtus Investment Partners, Inc.	168.89	165.94 to 175.58
Visteon Corporation	99.56	99.29 to 100.95
Visterra, Inc.	49.95	48.11 to 50.27
VivoPower International PLC	2.73	2.64 to 2.81
VSE Corporation	207.62	206.00 to 213.24
Waterstone Financial, Inc.	17.03	16.97 to 17.08
Weibo Corporation	11.00	10.96 to 11.20
Werner Enterprises, Inc.	33.22	32.76 to 33.49
West Bancorporation	22.26	21.92 to 22.34
Western Digital Corporation	214.00	208.30 to 218.00
Western New England Bancorp, Inc.	12.78	12.65 to 12.88
Westport Fuel Systems Inc	2.14	2.06 to 2.16
Wheeler Real Estate Investment Trust, Inc.	6.52	6.35 to 6.56
Willdan Group, Inc.	127.07	122.52 to 127.82
Willis Lease Finance Corporation	160.13	160.13 to 166.75
WillScot Corporation	21.67	21.53 to 22.03
Wingstop Inc.	275.67	270.39 to 283.45
Winmark Corporation	421.83	410.40 to 427.36
WisdomTree China ex-State-Owned Enterprises Fund	42.15	42.11 to 42.43
WisdomTree Emerging Markets Corporate Bond Fund	66.98	66.54 to 67.04
WisdomTree Emerging Markets Quality Dividend Growth Fund	32.48	32.43 to 32.61
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.68	22.59 to 22.68
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.54	22.52 to 22.61
WisdomTree U.S. Quality Dividend Growth Fund	91.17	90.89 to 91.44
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.90	51.87 to 52.13
Woodward, Inc.	330.09	321.99 to 331.20
XBiotech Inc.	2.56	2.53 to 2.58
Xcel Brands, Inc	1.36	1.24 to 1.37
Xcel Energy Inc.	74.94	73.79 to 75.01
Xenetic Biosciences, Inc.	2.21	2.21 to 2.27
Xeris Pharmaceuticals, Inc.	7.71	7.53 to 7.91
Xperi Corporation	6.03	5.95 to 6.07
XTL Biopharmaceuticals Ltd.	1.08	0.64 to 1.41
Xunlei Limited	7.87	7.85 to 8.18
Zai Lab Limited	18.72	18.66 to 19.10
Zebra Technologies Corporation	261.44	261.26 to 268.00
Zillow Group, Inc.	68.83	67.06 to 68.88
Zillow Group, Inc.	67.80	66.29 to 67.89
ZK International Group Co., Ltd	1.79	1.50 to 1.82
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	2.37	2.32 to 2.59
3M Company	169.42	167.79 to 170.40
A.O Smith Corporation	70.57	69.97 to 71.57
AAR Corp.	97.70	97.26 to 99.65
Aberdeen Global Dynamic Dividend Fund	12.34	12.10 to 12.34
Aberdeen Global Premier Properties Fund	3.91	3.88 to 3.92
Aberdeen Income Credit Strategies Fund	5.62	5.56 to 5.64
Aberdeen Total Dynamic Dividend Fund	10.10	10.03 to 10.18
ABM Industries Incorporated	44.27	43.76 to 44.61
Accenture plc	276.80	273.00 to 280.50
Acco Brands Corporation	4.01	3.93 to 4.04
Acushnet Holdings Corp.	88.24	87.60 to 89.22
Adams Natural Resources Fund, Inc.	22.83	22.64 to 22.92
Adecoagro S.A.	8.36	8.16 to 8.41
Adient plc	21.45	20.55 to 21.62
Adtalem Global Education Inc.	114.56	113.13 to 116.38
Advance Auto Parts Inc	42.37	42.22 to 43.53
Advanced Drainage Systems, Inc.	157.16	155.23 to 157.92
AdvanSix Inc.	18.21	18.13 to 18.55
Advent Claymore Convertible Securities and Income Fund	12.85	12.80 to 12.94
Aerohive Networks, Inc.	3.54	3.23 to 3.68
Affiliated Managers Group, Inc.	310.84	309.32 to 313.56
AG Mortgage Investment Trust, Inc.	8.82	8.74 to 8.87
AGCO Corporation	111.17	110.32 to 112.82
Agilent Technologies, Inc.	146.32	143.14 to 150.10
Agnico Eagle Mines Limited	199.08	193.28 to 200.80
Air Lease Corporation	64.31	64.24 to 64.33
Air Products and Chemicals, Inc.	266.18	264.45 to 268.58
Alamo Group, Inc.	188.86	186.85 to 189.71
Alamos Gold Inc.	42.78	42.68 to 43.87
Albany International Corporation	57.18	56.73 to 57.50
Albemarle Corporation	176.95	172.01 to 177.67
Alcoa Corporation	65.38	63.80 to 66.30
Alexander & Baldwin, Inc.	20.79	20.72 to 20.80
Alexander's, Inc.	227.02	224.33 to 231.50
Alexandria Real Estate Equities, Inc.	54.64	53.61 to 54.90
Algonquin Power & Utilities Corp.	6.34	6.30 to 6.39
Alibaba Group Holding Limited	166.99	161.81 to 170.68
Allegheny Technologies Incorporated	124.42	123.20 to 125.45
Allegion plc	161.69	160.00 to 162.45
Allete, Inc.	67.90	67.88 to 67.99
Alliance National Municipal Income Fund Inc	10.94	10.90 to 10.94
AllianzGI Convertible & Income Fund	15.65	15.60 to 15.79
AllianzGI Convertible & Income Fund II	14.17	14.13 to 14.31
AllianzGI Diversified Income & Convertible Fund	27.47	27.29 to 27.79
AllianzGI Equity & Convertible Income Fund	25.62	25.57 to 25.74
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.30	13.30 to 13.39
Allison Transmission Holdings, Inc.	105.96	104.89 to 106.19
Altria Group	60.14	58.21 to 60.15
Aluminum Corporation of China Limited	2.51	2.43 to 2.80
Amber Road, Inc.	2.60	2.46 to 2.70
Ambev S.A.	2.58	2.53 to 2.58
AMC Entertainment Holdings, Inc.	1.61	1.60 to 1.80
Ameren Corporation	101.43	99.90 to 101.55
Ameresco, Inc.	31.58	31.02 to 31.80
American Axle & Manufacturing Holdings, Inc.	7.75	7.57 to 7.92
American Electric Power Company, Inc.	116.63	115.57 to 117.01
American Financial Group, Inc.	17.36	17.18 to 17.38
American Midstream Partners, LP	35.11	35.01 to 35.11
American States Water Company	73.82	73.15 to 74.23
American Tower Corporation (REIT)	173.96	169.71 to 174.12
American Water Works	131.26	128.68 to 131.38
Americold Realty Trust	13.29	13.07 to 13.37
Amneal Pharmaceuticals, Inc.	12.97	12.66 to 13.03
Ampco-Pittsburgh Corporation	5.50	5.41 to 5.99
Amphenol Corporation	148.98	144.09 to 149.11
AMREP Corporation	21.66	21.50 to 21.66
AMTEK, Inc.	211.73	209.07 to 211.79
AngloGold Ashanti Limited	97.64	96.20 to 99.67
Anheuser-Busch Inbev SA	67.89	66.53 to 67.89
Annaly Capital Management Inc	23.18	23.03 to 23.33
Antero Midstream Partners LP	17.71	17.56 to 17.82
Apache Corporation	25.73	24.92 to 26.28
Apple Hospitality REIT, Inc.	12.39	12.30 to 12.58
Applied Industrial Technologies, Inc.	278.77	273.47 to 278.90
AptarGroup, Inc.	123.50	122.54 to 125.44
Aptiv PLC	88.25	86.97 to 88.93
Aramark	38.36	37.88 to 38.77
ArcelorMittal	48.08	47.54 to 48.44
Archer-Daniels-Midland Company	63.38	62.01 to 63.42
Archrock, Inc.	26.04	25.79 to 26.52
Arcos Dorados Holdings Inc.	7.80	7.79 to 7.88
Arcosa, Inc.	111.17	109.21 to 111.37
Arcus Biosciences, Inc.	22.74	21.73 to 22.82
Ardmore Shipping Corporation	11.98	11.81 to 12.20
Ares Commercial Real Estate Corporation	4.91	4.84 to 5.00
Ares Dynamic Credit Allocation Fund, Inc.	13.70	13.55 to 13.70
Arlo Technologies, Inc.	13.82	13.53 to 13.97
Armada Hoffler Properties, Inc.	6.88	6.83 to 6.95
ARMOUR Residential REIT, Inc.	18.68	18.58 to 18.79
Armstrong World Industries Inc	199.33	197.09 to 200.43
Arrow Electronics, Inc.	115.95	115.02 to 116.89
Artisan Partners Asset Management Inc.	42.88	42.37 to 43.99
ASA Gold and Precious Metals Limited	63.67	63.31 to 66.12
Asbury Automotive Group Inc	245.53	237.38 to 247.04
ASE Technology Holding Co., Ltd.	18.70	18.47 to 18.81
Ashland Global Holdings Inc.	64.11	63.61 to 65.19
Aspen Aerogels, Inc.	3.47	3.28 to 3.54
Astrazeneca PLC	94.52	92.78 to 94.55
AT&T Inc.	22.67	22.59 to 22.74
Atkore International Group Inc.	69.15	68.54 to 69.97
Atmos Energy Corporation	168.41	166.70 to 168.94
Autoliv, Inc.	128.17	127.20 to 129.54
AutoNation, Inc.	213.67	209.04 to 213.98
AutoZone, Inc.	3505.75	3441.83 to 3529.99
Avery Dennison Corporation	187.73	186.53 to 189.67
Avista Corporation	39.22	38.96 to 39.46
AVX Corporation	2.08	1.82 to 2.24
Axalta Coating Systems Ltd.	33.07	32.84 to 33.17
Axos Financial, Inc.	91.70	90.81 to 92.30
AZZ Inc.	121.84	120.41 to 123.06
Babcock	8.49	8.03 to 8.58
Babson Global Short Duration High Yield Fund	15.21	15.17 to 15.23
BalckRock Taxable Municipal Bond Trust	16.46	16.42 to 16.50
Banc of California, Inc.	20.25	20.03 to 20.35
Banco Bilbao Viscaya Argentaria S.A.	24.67	24.32 to 24.82
Banco Bradesco Sa	3.01	2.92 to 3.01
Banco De Chile	40.85	40.45 to 41.18
Banco Santander Brasil SA	6.23	6.19 to 6.32
Banco Santander Chile	32.88	32.64 to 33.23
Banco Santander, S.A.	12.19	12.15 to 12.28
BanColombia S.A.	73.09	70.80 to 73.19
Bank Of New York Mellon Corporation (The)	122.91	116.60 to 123.01
Barings Participation Investors	18.28	18.02 to 18.45
Barnes & Noble Education, Inc	8.94	8.67 to 9.07
Barnes Group, Inc.	49.71	49.00 to 50.28
Bausch Health Companies Inc.	7.50	7.23 to 7.67
Baytex Energy Corp	3.34	3.25 to 3.47
BCE, Inc.	23.72	23.61 to 23.95
Beazer Homes USA, Inc.	24.03	23.57 to 24.30
Becton, Dickinson and Company	201.52	198.44 to 203.65
Belden Inc	118.84	116.95 to 119.59
Benchmark Electronics, Inc.	47.63	45.81 to 47.87
BHP Group Limited	63.99	63.89 to 64.53
Biglari Holdings Inc.	436.98	420.03 to 440.82
Biglari Holdings Inc.	2227.82	2146.00 to 2249.90
Bio-Rad Laboratories, Inc.	322.17	316.57 to 328.56
BJ's Wholesale Club Holdings, Inc.	95.41	91.89 to 95.45
Black Hills Corporation	70.73	70.29 to 71.76
Black Stone Minerals, L.P.	14.19	14.13 to 14.31
BlackBerry Limited	3.92	3.90 to 4.08
BlackRock California Municipal Income Trust	10.98	10.91 to 11.05
Blackrock Capital and Income Strategies Fund Inc	23.67	23.50 to 23.74
Blackrock Core Bond Trust	9.67	9.66 to 9.69
Blackrock Debt Strategies Fund, Inc.	10.32	10.29 to 10.40
BlackRock Energy and Resources Trust	14.22	13.85 to 14.22
Blackrock Enhanced Equity Dividend Trust	9.56	9.53 to 9.58
Blackrock Floating Rate Income Strategies Fund Inc	12.18	12.05 to 12.20
Blackrock Global	11.61	11.55 to 11.61
Blackrock Global	12.00	11.94 to 12.00
Blackrock Health Sciences Trust	41.77	41.76 to 42.08
BlackRock Income Trust Inc. (The)	11.16	11.11 to 11.17
BLACKROCK INTERNATIONAL, LTD.	5.95	5.92 to 5.95
BlackRock Investment Quality Municipal Trust Inc. (The)	11.37	11.33 to 11.39
BlackRock Long-Term Municipal Advantage Trust	9.56	9.54 to 9.60
BlackRock Multi-Sector Income Trust	13.30	13.27 to 13.31
Blackrock MuniAssets Fund, Inc.	10.96	10.93 to 11.00
Blackrock Municipal Income Quality Trust	11.08	10.99 to 11.09
BlackRock Municipal Income Trust	10.09	10.05 to 10.11
BlackRock Municipal Income Trust II	10.59	10.49 to 10.59
BlackRock Municipal Target Term Trust Inc. (The)	22.76	22.65 to 22.82
Blackrock MuniHoldings California Quality Fund, Inc.	10.86	10.83 to 10.89
Blackrock MuniHoldings Fund, Inc.	11.87	11.86 to 11.90
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.16	12.11 to 12.17
Blackrock MuniHoldings New York Quality Fund, Inc.	10.36	10.32 to 10.41
Blackrock MuniHoldings Quality Fund II, Inc.	10.13	10.11 to 10.14
Blackrock MuniVest Fund II, Inc.	10.78	10.74 to 10.78
Blackrock MuniYield Fund, Inc.	10.58	10.57 to 10.62
Blackrock MuniYield Michigan Quality Fund, Inc.	12.15	11.99 to 12.19
Blackrock MuniYield New York Quality Fund, Inc.	10.02	10.00 to 10.07
Blackrock MuniYield Pennsylvania Quality Fund	11.32	11.26 to 11.32
Blackrock MuniYield Quality Fund II, Inc.	10.14	10.13 to 10.18
Blackrock MuniYield Quality Fund III, Inc.	11.05	11.00 to 11.08
Blackrock MuniYield Quality Fund, Inc.	11.65	11.61 to 11.65
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.27	10.21 to 10.28
BlackRock Resources	11.68	11.56 to 11.78
BlackRock Science and Technology Trust	41.39	41.17 to 41.64
BlackRock Utility, Infrastructure & Power Opportun	25.96	25.75 to 25.97
BlackRock Virginia Municipal Bond Trust	10.58	10.57 to 10.60
Blackstone / GSO Strategic Credit Fund	11.94	11.89 to 11.94
Blackstone GSO Long Short Credit Income Fund	11.74	11.67 to 11.77
Blackstone GSO Senior Floating Rate Term Fund	13.64	13.61 to 13.65
Bloom Energy Corporation	139.70	135.51 to 145.85
BlueLinx Holdings Inc.	75.22	74.32 to 76.80
Boeing Company (The)	244.50	238.75 to 247.40
Boise Cascade, L.L.C.	83.87	82.13 to 84.08
Boot Barn Holdings, Inc.	194.03	193.18 to 202.61
Booz Allen Hamilton Holding Corporation	95.31	94.99 to 98.09
BorgWarner Inc.	48.15	48.01 to 48.53
Boston Beer Company, Inc. (The)	209.82	206.96 to 210.25
Boyd Gaming Corporation	88.03	87.34 to 88.95
BP p.l.c.	35.36	34.50 to 35.53
Brady Corporation	82.00	81.38 to 82.91
Brandywine Realty Trust	2.95	2.91 to 2.99
BrandywineGLOBAL Global Income Opportunities Fund	8.57	8.50 to 8.60
Brasilagro Cia Brasileira De Propriedades Agricolas	3.73	3.72 to 3.75
Braskem S.A.	3.16	3.05 to 3.19
Bright Scholar Education Holdings Limited	2.25	2.21 to 2.27
Brinker International, Inc.	166.27	164.12 to 168.16
Brink's Company (The)	122.78	122.52 to 124.98
Bristol-Myers Squibb Company	55.93	55.55 to 56.56
British American Tobacco p.l.c.	56.61	55.44 to 56.68
Brookdale Senior Living Inc.	11.20	10.84 to 11.22
Brookfield Infrastructure Partners LP	34.54	34.19 to 34.61
Brookfield Real Assets Income Fund Inc.	12.95	12.89 to 12.96
Brookfield Renewable Partners L.P.	28.56	27.50 to 28.66
Brown Forman Corporation	26.69	26.60 to 27.18
Brown Forman Corporation	26.35	26.33 to 26.98
BRT Apartments Corp.	14.70	14.54 to 14.79
Brunswick Corporation	87.48	85.06 to 88.31
Buckle, Inc. (The)	55.43	55.20 to 56.17
Buenaventura Mining Company Inc.	34.34	34.14 to 35.43
Build-A-Bear Workshop, Inc.	68.96	68.39 to 70.00
Bunge Limited	102.59	100.57 to 102.61
Burlington Stores, Inc.	310.30	301.96 to 310.33
BWX Technologies, Inc.	210.54	206.62 to 211.60
Byline Bancorp, Inc.	29.69	29.41 to 29.83
CABCO Series 2004-101 Trust	17.81	17.76 to 17.93
Cabot Corporation	71.66	71.56 to 73.34
CACI International, Inc.	604.57	595.95 to 609.68
Cactus, Inc.	52.30	51.48 to 52.48
CAE Inc	32.84	32.78 to 33.48
Caleres, Inc.	14.00	13.70 to 14.17
California Resources Corporation	46.08	46.00 to 47.16
California Water Service Group Holding	44.52	43.93 to 44.70
Calix, Inc	54.35	52.99 to 54.66
Cameco Corporation	108.92	108.38 to 111.47
Camping World Holdings, Inc.	11.66	11.56 to 11.92
Canada Goose Holdings Inc.	13.49	13.21 to 13.52
Canadian Imperial Bank of Commerce	91.64	91.10 to 91.89
Canadian Natural Resources Limited	33.15	32.41 to 33.25
Cannae Holdings, Inc.	16.27	15.98 to 16.30
Canopy Growth Corporation	1.26	1.21 to 1.26
Capri Holdings Limited	26.14	25.46 to 26.33
Cardinal Health, Inc.	208.26	203.54 to 212.30
Carlisle Companies Incorporated	356.42	350.20 to 358.67
CarMax Inc	46.45	44.04 to 46.49
Carriage Services, Inc.	43.39	43.11 to 44.35
Carter's, Inc.	36.34	35.50 to 36.60
Carvana Co.	468.28	456.78 to 472.00
Caterpillar, Inc.	636.64	629.68 to 644.59
Cato Corporation (The)	3.48	3.40 to 3.54
CBIZ, Inc.	53.64	53.33 to 54.37
CBL & Associates Properties, Inc.	37.48	37.42 to 38.09
CBRE Clarion Global Real Estate Income Fund	4.72	4.63 to 4.73
CBRE Group, Inc.	164.71	163.16 to 166.70
Cedar Fair, L.P.	15.72	15.59 to 16.27
Celanese Corporation	45.88	44.70 to 46.82
Celestica, Inc.	328.71	311.00 to 333.78
Cementos Pacasmayo S.A.A.	10.59	10.42 to 10.80
Cemex S.A.B. de C.V.	12.36	12.29 to 12.57
Cenovus Energy Inc	17.62	16.83 to 17.66
Centene Corporation	45.77	45.67 to 46.65
CenterPoint Energy, Inc.	38.60	37.93 to 38.60
Century Communities, Inc.	69.22	67.05 to 69.71
CF Industries Holdings, Inc.	82.87	82.10 to 84.96
CGI Inc.	93.89	93.20 to 95.00
Charles River Laboratories International, Inc.	218.99	215.00 to 228.88
Chatham Lodging Trust (REIT)	6.93	6.90 to 7.08
Cheetah Mobile Inc.	6.93	6.81 to 7.10
Chemed Corp.	448.44	445.33 to 451.90
Chemours Company (The)	14.69	14.31 to 14.94
Chesapeake Utilities Corporation	124.78	122.70 to 125.14
Chevron Corporation	163.86	162.55 to 166.13
Chimera Investment Corporation	13.04	13.00 to 13.16
China Yuchai International Limited	43.25	42.80 to 45.50
Chipotle Mexican Grill, Inc.	39.39	38.69 to 40.26
Choice Hotels International, Inc.	108.39	105.90 to 108.57
Chunghwa Telecom Co., Ltd.	41.88	41.75 to 42.01
Church & Dwight Company, Inc.	87.97	86.88 to 89.00
Ciena Corporation	246.62	232.35 to 249.96
Cinemark Holdings Inc	23.09	23.05 to 23.77
Citigroup Inc.	13.79	13.74 to 13.79
Citizens, Inc.	5.12	4.89 to 5.15
City Office REIT, Inc.	6.99	6.99 to 7.00
Civeo Corporation	24.35	24.24 to 24.59
Clean Harbors, Inc.	254.08	252.35 to 256.34
ClearBridge Energy Midstream Opportunity Fund Inc.	46.72	45.60 to 46.84
Clearwater Paper Corporation	20.51	20.12 to 20.70
Clearway Energy, Inc.	33.12	32.75 to 33.36
Cleveland-Cliffs Inc.	13.38	12.87 to 13.58
Clorox Company (The)	108.86	107.06 to 109.39
CMS Energy Corporation	70.56	69.43 to 70.61
CMS Energy Corporation	22.57	22.48 to 22.61
CMS Energy Corporation	23.39	23.26 to 23.40
CMS Energy Corporation	23.90	23.70 to 23.96
CNX Resources Corporation	36.26	35.92 to 36.53
Coca Cola Femsa S.A.B. de C.V.	100.20	98.92 to 100.29
Coca-Cola Company (The)	71.22	69.95 to 71.23
Coca-Cola European Partners plc	89.47	87.11 to 89.54
Coeur Mining, Inc.	20.96	20.92 to 22.20
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.55	13.49 to 13.56
Cohen & Steers Inc	67.90	67.23 to 68.72
Cohen & Steers Infrastructure Fund, Inc	24.42	24.27 to 24.42
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.35	21.33 to 21.39
Cohen & Steers Quality Income Realty Fund Inc	11.95	11.79 to 11.98
Cohen & Steers REIT and Preferred and Income Fund,	20.20	20.03 to 20.27
Cohen & Steers Select Preferred and Income Fund, Inc.	20.38	20.33 to 20.45
Cohen & Steers Total Return Realty Fund, Inc.	11.13	10.96 to 11.13
Colgate-Palmolive Company	82.96	81.50 to 83.23
Colonial High Income Municipal Trust	3.75	3.74 to 3.76
Colonial Intermediate High Income Fund	1.72	1.72 to 1.73
Colonial Investment Grade Municipal Trust	8.07	8.05 to 8.09
Colonial Municipal Income Trust	3.56	3.53 to 3.56
Columbia Seligman Premium Technology Growth Fund, Inc	39.81	39.51 to 40.20
Comcast Corporation	62.16	62.16 to 62.16
Comfort Systems USA, Inc.	1073.14	1039.12 to 1078.70
Commercial Metals Company	74.26	73.30 to 74.85
Community Bank System, Inc.	60.12	59.80 to 60.89
Community Health Systems, Inc.	3.29	3.29 to 3.39
Community Healthcare Trust Incorporated	16.90	16.62 to 16.97
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compania Cervecerias Unidas, S.A.	14.29	14.16 to 14.34
Compass Diversified Holdings	5.23	5.13 to 5.34
Compass Minerals International, Inc.	22.99	22.48 to 23.66
Concord Medical Services Holdings Limited	4.70	4.41 to 4.70
Conduent Incorporated	2.00	1.99 to 2.08
ConocoPhillips	96.46	95.90 to 97.75
Consolidated Edison Inc	100.21	98.24 to 100.26
Constellation Brands Inc	153.16	150.26 to 154.09
Constellium N.V.	21.97	21.76 to 22.50
Copa Holdings, S.A.	130.05	129.27 to 132.33
Core Laboratories N.V.	19.00	18.79 to 19.20
CoreCivic, Inc.	19.94	19.91 to 20.20
CoreSite Realty Corporation	345.88	342.78 to 349.02
Corning Incorporated	89.89	87.33 to 90.93
Costamare Inc.	16.32	16.26 to 16.94
Coty Inc.	3.19	3.17 to 3.25
Cousins Properties Incorporated	26.40	26.12 to 26.54
Crane Co.	204.73	203.25 to 207.77
Crawford & Company	10.67	10.40 to 10.94
Credicorp Ltd.	311.50	304.78 to 312.33
Cross Timbers Royalty Trust	8.17	8.17 to 8.26
CrossAmerica Partners LP	21.41	21.10 to 21.45
Crown Holdings, Inc.	103.94	102.95 to 106.00
CTS Corporation	46.92	46.30 to 47.25
CubeSmart	37.73	36.91 to 38.03
Cullen/Frost Bankers, Inc.	134.94	134.25 to 135.71
Culp, Inc.	3.62	3.57 to 3.67
Cummins Inc.	567.44	563.50 to 569.68
Curtiss-Wright Corporation	635.74	627.03 to 639.77
Cushing MLP & Infrastructure Total Return Fund	40.02	39.80 to 40.30
Cushman & Wakefield plc	16.65	16.49 to 17.20
Customers Bancorp, Inc	77.26	77.13 to 78.24
CVR Partners, LP	112.87	112.00 to 114.82
CVS Health Corporation	80.66	80.04 to 81.05
D.R. Horton, Inc.	160.85	159.15 to 161.75
Dana Incorporated	27.39	27.01 to 27.76
Danaher Corporation	235.56	228.14 to 241.26
Danaos Corporation	100.17	99.76 to 101.98
Darden Restaurants, Inc.	206.55	205.53 to 210.56
Darling Ingredients Inc.	40.04	39.38 to 40.20
Deere & Company	499.36	490.00 to 499.59
Delek Logistics Partners, L.P.	48.68	47.21 to 48.73
Deluxe Corporation	23.65	23.25 to 23.76
Deutsche Bank AG	39.13	39.08 to 39.63
Devon Energy Corporation	36.83	35.90 to 37.27
DHI Group, Inc.	1.65	1.60 to 1.70
DHT Holdings, Inc.	13.49	13.22 to 13.69
Diageo plc	89.93	89.42 to 91.22
Diamondrock Hospitality Company	9.46	9.29 to 9.49
Diana Shipping inc.	1.83	1.83 to 1.88
Dick's Sporting Goods Inc	215.69	211.82 to 216.51
Diebold Nixdorf Incorporated	70.27	68.75 to 70.35
Digital Realty Trust, Inc.	160.71	157.47 to 161.09
Dillard's, Inc.	700.23	680.21 to 703.80
Dillard's, Inc.	26.45	26.35 to 26.56
Dine Brands Global, Inc.	37.51	37.00 to 37.82
Dollar General Corporation	151.25	147.56 to 152.09
Dominion Energy, Inc.	59.02	57.86 to 59.30
Donaldson Company, Inc.	96.83	95.74 to 97.03
Donnelley Financial Solutions, Inc.	52.86	50.98 to 53.00
Dorian LPG Ltd.	28.70	28.36 to 29.17
DoubleLine Income Solutions Fund	11.36	11.31 to 11.39
DoubleLine Opportunistic Credit Fund	15.34	15.26 to 15.36
Douglas Dynamics, Inc.	36.62	35.88 to 36.77
Dover Corporation	204.40	202.94 to 205.16
DRDGOLD Limited	34.09	33.82 to 35.05
Dreyfus High Yield Strategies Fund	2.52	2.51 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc.	11.17	11.15 to 11.26
Dreyfus Strategic Municipal Bond Fund, Inc.	6.18	6.17 to 6.30
Dreyfus Strategic Municipals, Inc.	6.45	6.41 to 6.46
DTE Energy Company	132.20	129.76 to 132.32
DTE Energy Company	21.77	21.67 to 21.80
Ducommun Incorporated	110.17	109.61 to 111.57
Duff & Phelps Global Utility Income Fund Inc.	12.90	12.83 to 12.94
Duff & Phelps Utilities Income, Inc.	9.99	9.98 to 10.05
Duff & Phelps Utilities Tax-Free Income, Inc.	11.40	11.39 to 11.50
Duke Energy Corporation	117.39	115.98 to 117.56
Duke Energy Corporation	24.56	24.53 to 24.56
DXC Technology Company	14.91	14.79 to 15.32
Dycom Industries, Inc.	356.90	346.62 to 358.95
Dynex Capital, Inc.	14.04	13.94 to 14.13
e.l.f. Beauty, Inc.	87.63	85.00 to 88.34
Eagle Materials Inc	237.86	235.09 to 242.00
Eagle Point Credit Company Inc.	25.13	25.13 to 25.13
Easterly Government Properties, Inc.	22.39	22.35 to 22.76
EastGroup Properties, Inc.	184.85	181.60 to 184.91
Eastman Chemical Company	68.07	67.32 to 69.16
Eaton Corporation, PLC	332.33	329.18 to 334.00
Eaton Vance Corporation	14.59	14.56 to 14.64
Eaton Vance Corporation	9.37	9.32 to 9.38
Eaton Vance Enhance Equity Income Fund	21.09	20.84 to 21.09
Eaton Vance Enhanced Equity Income Fund II	23.36	23.28 to 23.45
Eaton Vance Floating Rate Income Trust	11.55	11.45 to 11.60
Eaton Vance Municipal Income 2028 Term Trust	18.73	18.62 to 18.76
Eaton Vance Municipal Income Trust	17.35	17.18 to 17.38
Eaton Vance Municipal Income Trust	11.09	11.01 to 11.11
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.97	8.94 to 8.98
Eaton Vance Senior Floating-Rate Fund	11.34	11.28 to 11.36
Eaton Vance Senior Income Trust	5.37	5.35 to 5.38
Eaton Vance Short Diversified Income Fund	11.02	11.00 to 11.05
Eaton Vance Tax Advantaged Dividend Income Fund	25.87	25.82 to 25.91
Eaton Vance Tax-Advantage Global Dividend Opp	30.68	30.42 to 30.79
Eaton Vance Tax-Advantaged Global Dividend Income Fund	23.40	23.25 to 23.47
Eaton Vance Tax-Managed Buy-Write Income Fund	15.45	15.40 to 15.48
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.49	15.38 to 15.57
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.74	9.69 to 9.78
Ecolab Inc.	273.54	270.00 to 273.68
Ecopetrol S.A.	11.35	11.00 to 11.53
Edison International	60.70	59.68 to 60.78
El Paso Electric Company	31.57	30.45 to 32.32
Elanco Animal Health Incorporated	24.45	23.71 to 24.47
Eldorado Gold Corporation	40.93	40.20 to 41.23
Element Solutions Inc.	28.25	28.06 to 28.65
Eli Lilly and Company	1077.19	1069.09 to 1090.22
Ellington Financial Inc.	13.72	13.62 to 13.77
Ellington Residential Mortgage REIT	5.47	5.40 to 5.52
Embotelladora Andina S.A.	24.50	23.69 to 25.40
Embotelladora Andina S.A.	29.81	29.36 to 30.50
EMCOR Group, Inc.	670.55	662.36 to 671.06
Emerald Expositions Events, Inc.	4.91	4.86 to 5.09
Emerson Electric Company	146.35	145.46 to 147.44
Employers Holdings Inc	43.95	43.86 to 44.89
Endava plc	6.64	6.58 to 6.95
Endeavour Silver Corporation	11.17	11.10 to 11.70
Enel Chile S.A.	4.32	4.30 to 4.39
Energizer Holdings, Inc.	21.16	20.88 to 21.50
Energizer Holdings, Inc.	18.44	18.22 to 18.78
Energy Transfer L.P.	17.40	17.11 to 17.49
Enersys	164.13	162.41 to 164.86
ENI S.p.A.	38.44	37.88 to 38.49
Ennis, Inc.	18.60	18.44 to 18.75
EnPro Industries	235.12	233.63 to 239.00
Entergy Arkansas, LLC	21.22	21.08 to 21.25
Entergy Corporation	94.37	92.81 to 94.37
Entergy Louisiana, Inc.	20.85	20.74 to 20.91
Entergy Mississippi, LLC	20.88	20.79 to 20.90
Entergy New Orleans, LLC	21.00	20.97 to 21.02
Entergy New Orleans, LLC	22.52	22.40 to 22.52
Enterprise Products Partners L.P.	32.37	32.06 to 32.54
Entravision Communications Corporation	3.14	3.07 to 3.18
EOG Resources, Inc.	108.04	106.12 to 109.43
EPAM Systems, Inc.	211.99	208.98 to 214.61
EPR Properties	53.84	52.81 to 54.19
Equinor ASA	24.51	24.21 to 24.72
Equity Lifestyle Properties, Inc.	61.00	60.25 to 61.33
Equus Total Return, Inc.	1.43	1.43 to 1.43
ESCO Technologies Inc.	214.17	212.25 to 217.37
Essential Properties Realty Trust, Inc.	29.98	29.69 to 30.07
Estee Lauder Companies, Inc. (The)	115.34	112.72 to 119.43
Eventbrite, Inc.	4.46	4.46 to 4.48
Evercore Inc.	365.72	363.04 to 371.99
Evergy, Inc.	73.93	73.12 to 74.07
Eversource Energy	68.40	67.60 to 68.92
Extra Space Storage Inc	140.50	137.24 to 140.65
Exxon Mobil Corporation	126.47	124.18 to 127.14
Fabrinet	489.00	464.60 to 506.48
Farmland Partners Inc.	10.30	10.27 to 10.40
FB Financial Corporation	57.64	57.43 to 58.39
Federal Agricultural Mortgage Corporation	131.16	131.16 to 133.50
Federal Realty Investment Trust	102.09	101.07 to 102.53
Federal Signal Corporation	117.39	116.20 to 118.87
Federated Premier Municipal Income Fund	11.19	11.15 to 11.20
FedEx Corporation	309.66	308.03 to 312.12
First Industrial Realty Trust, Inc.	59.11	57.97 to 59.21
First Majestic Silver Corp.	19.86	19.70 to 21.12
First Trust	22.12	22.01 to 22.22
First Trust	12.22	12.15 to 12.28
First Trust Intermediate Duration Preferred & Income Fund	18.74	18.66 to 18.83
FirstEnergy Corp.	45.30	44.63 to 45.31
Five Point Holdings, LLC	5.72	5.72 to 5.83
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.22	21.18 to 21.32
Flaherty & Crumrine Preferred Income Fund Incorporated	12.00	11.89 to 12.03
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.54	9.50 to 9.56
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.54	16.50 to 16.60
Flaherty & Crumrine Total Return Fund Inc	17.59	17.49 to 17.61
Floor & Decor Holdings, Inc.	76.65	74.10 to 76.95
Flowserve Corporation	74.84	74.06 to 75.13
Fluor Corporation	44.31	44.16 to 45.24
Fly Leasing Limited	27.97	27.46 to 31.53
FMC Corporation	15.31	15.23 to 15.59
Fomento Economico Mexicano S.A.B. de C.V.	103.03	101.72 to 103.32
Ford Motor Company	13.99	13.96 to 14.13
Forestar Group Inc	27.36	27.30 to 28.05
Fortress Transportation and Infrastructure Investors LLC	253.65	243.00 to 257.69
Fortuna Silver Mines Inc.	10.38	10.33 to 10.82
Forum Energy Technologies, Inc.	40.75	39.01 to 41.32
Four Corners Property Trust, Inc.	24.38	24.22 to 24.71
Four Seasons Education (Cayman) Inc.	12.07	12.07 to 12.07
Franco-Nevada Corporation	237.73	231.13 to 238.57
Franklin Covey Company	19.40	19.15 to 19.67
Franklin Resources, Inc.	25.28	25.15 to 25.66
Franklin Universal Trust	8.07	8.03 to 8.11
Freeport-McMoran, Inc.	59.33	58.42 to 60.33
Fresh Del Monte Produce, Inc.	36.58	36.32 to 36.94
Frontline Ltd.	26.03	24.93 to 26.38
FTI Consulting, Inc.	176.68	175.64 to 178.48
FutureFuel Corp.	3.32	3.28 to 3.37
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.36	4.34 to 4.36
Gabelli Dividend	28.54	28.50 to 28.70
Gabelli Equity Trust, Inc. (The)	6.17	6.15 to 6.19
Gabelli Global Small and Mid Cap Value Trust (The)	15.29	15.29 to 15.45
Gabelli Multi-Media Trust Inc. (The)	4.23	4.21 to 4.25
Gabelli Utility Trust (The)	6.19	6.14 to 6.20
GAMCO Natural Resources, Gold & Income Tust	8.07	8.02 to 8.14
Gamestop Corporation	21.02	20.84 to 21.21
Garrett Motion Inc.	19.03	18.56 to 19.09
Gates Industrial Corporation plc	22.41	22.39 to 22.78
GATX Corporation	175.93	173.46 to 176.28
Genco Shipping & Trading Limited	19.03	18.80 to 19.31
Generac Holdlings Inc.	157.70	156.24 to 161.18
General American Investors, Inc.	60.48	60.37 to 61.06
General Dynamics Corporation	363.30	359.98 to 366.13
General Electric Company	327.17	324.31 to 328.09
General Motors Company	83.23	82.52 to 83.86
Genesco Inc.	34.56	32.50 to 35.99
Genesis Energy, L.P.	16.50	16.31 to 16.61
Genie Energy Ltd.	14.29	14.28 to 14.62
Genuine Parts Company	131.97	128.95 to 132.00
Geo Group Inc (The)	17.16	17.11 to 17.45
Geopark Ltd	7.49	7.40 to 7.61
Georgia Power Company	23.04	22.75 to 23.15
Gerdau S.A.	4.07	3.96 to 4.09
Getty Realty Corporation	29.37	28.65 to 29.38
GlaxoSmithKline PLC	49.90	49.32 to 50.07
Global Medical REIT Inc.	35.05	34.79 to 35.37
Global Net Lease, Inc.	9.01	8.97 to 9.10
Global Partners LP	44.34	43.52 to 44.56
Global Ship Lease, Inc.	35.67	35.65 to 36.90
Gold Fields Limited	49.55	49.17 to 50.38
Goldman Sachs Group, Inc. (The)	938.30	931.00 to 953.76
Gorman-Rupp Company (The)	50.98	50.88 to 51.90
Graco Inc.	86.04	85.36 to 86.25
GrafTech International Ltd.	17.62	17.31 to 18.41
Graham Corporation	72.95	69.83 to 74.30
Graham Holdings Company	1155.49	1142.54 to 1156.21
Granite Construction Incorporated	123.75	122.72 to 124.20
Granite Real Estate Inc.	59.19	58.84 to 59.30
Graphic Packaging Holding Company	15.55	15.34 to 15.75
Gray Television, Inc.	13.92	13.20 to 14.85
Greenbrier Companies, Inc. (The)	48.40	47.96 to 49.40
Greif Bros. Corporation	71.21	70.35 to 71.59
Greif Bros. Corporation	82.72	81.00 to 82.81
Griffon Corporation	83.15	82.10 to 83.37
Grupo Aval Acciones y Valores S.A.	4.27	4.11 to 4.27
Grupo Televisa S.A.	2.96	2.90 to 3.00
Guess?, Inc.	16.87	16.78 to 16.88
Guggenheim Strategic Opportunities Fund	13.02	12.94 to 13.04
Guggenheim Taxable Municipal Managed Duration Trst	15.20	15.09 to 15.24
H. B. Fuller Company	66.30	65.45 to 66.69
Halliburton Company	32.61	32.02 to 32.96
Hamilton Beach Brands Holding Company	19.47	18.79 to 19.80
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.05	33.66 to 34.63
Harley-Davidson, Inc.	21.10	20.75 to 21.19
Harmony Gold Mining Company Limited	22.06	21.98 to 22.97
Haverty Furniture Companies, Inc.	26.59	25.91 to 26.65
Haverty Furniture Companies, Inc.	25.60	25.60 to 25.60
Hawaiian Electric Industries, Inc.	13.77	13.69 to 14.60
HCA Healthcare, Inc.	479.32	468.00 to 479.43
Healthcare Realty Trust Incorporated	17.11	17.10 to 17.43
Hecla Mining Company	24.31	24.05 to 25.48
Heico Corporation	352.30	350.24 to 360.25
Heico Corporation	271.06	269.75 to 279.66
Helix Energy Solutions Group, Inc.	7.16	6.99 to 7.29
Helmerich & Payne, Inc.	31.27	30.82 to 31.69
Herbalife Nutrition Ltd.	15.61	15.12 to 15.61
Herc Holdings Inc.	164.11	163.60 to 167.39
Hercules Capital, Inc.	25.50	25.39 to 25.62
Hershey Company (The)	195.29	192.96 to 196.66
Hess Midstream Partners LP	34.73	34.17 to 34.85
Hexcel Corporation	82.56	82.45 to 83.73
HFF, Inc.	21.30	21.30 to 21.32
Highland Floating Rate Opportunities Fund	6.19	6.10 to 6.24
Highland Global Allocation Fund	9.05	8.89 to 9.17
Highwoods Properties, Inc.	26.89	26.78 to 27.33
Hillenbrand Inc	31.83	31.79 to 31.84
Hilltop Holdings Inc.	35.02	34.58 to 35.25
Hilton Grand Vacations Inc.	48.07	47.30 to 48.52
Hilton Worldwide Holdings Inc.	300.62	298.12 to 301.22
HNI Corporation	44.87	44.64 to 45.32
Home Depot, Inc. (The)	379.81	370.82 to 380.18
Honda Motor Company, Ltd.	30.61	30.16 to 30.65
Honeywell International Inc.	210.28	208.32 to 211.21
Hormel Foods Corporation	23.50	22.75 to 23.51
Host Hotels & Resorts, Inc.	18.51	18.32 to 18.68
Houlihan Lokey, Inc.	180.57	179.97 to 182.83
Hovnanian Enterprises Inc	127.28	120.90 to 127.61
HSBC Holdings plc	81.52	81.36 to 81.99
Hubbell Inc	481.68	473.43 to 483.96
Hudbay Minerals Inc.	22.51	22.42 to 23.34
Humana Inc.	273.96	272.86 to 277.96
Huntington Ingalls Industries, Inc.	411.66	401.45 to 414.57
Huntsman Corporation	11.36	11.29 to 11.73
HUYA Inc.	3.49	3.43 to 3.62
Hyatt Hotels Corporation	168.55	165.03 to 168.75
Hyster-Yale Materials Handling, Inc.	33.66	33.45 to 34.25
Iamgold Corporation	17.42	17.40 to 18.25
ICICI Bank Limited	31.22	31.16 to 31.60
IDACORP, Inc.	130.06	128.14 to 130.14
IDEX Corporation	187.33	185.67 to 187.98
Illinois Tool Works Inc.	256.76	254.70 to 256.95
India Fund, Inc. (The)	14.00	13.93 to 14.03
ING Group, N.V.	29.03	28.89 to 29.15
Ingersoll-Rand plc (Ireland)	85.83	84.95 to 87.18
Ingevity Corporation	65.80	65.26 to 66.59
Ingredion Incorporated	113.03	111.87 to 113.68
Innovative Industrial Properties, Inc.	49.89	49.85 to 52.18
Insperity, Inc.	44.74	44.71 to 45.74
Installed Building Products, Inc.	311.69	290.93 to 312.35
Integer Holdings Corporation	82.74	81.89 to 83.99
Intercontinental Exchange Inc.	166.69	163.60 to 166.75
International Business Machines Corporation	303.11	301.87 to 312.81
International Flavors & Fragrances, Inc.	69.61	68.60 to 70.03
International Paper Company	42.56	42.24 to 42.83
International Seaways, Inc.	55.85	54.60 to 56.91
Intrepid Potash, Inc	31.73	31.51 to 32.45
Invesco Bond Fund	15.45	15.41 to 15.50
Invesco California Value Municipal Income Trust	11.29	11.23 to 11.29
Invesco High Income Trust II	11.27	11.27 to 11.30
INVESCO MORTGAGE CAPITAL INC	8.96	8.78 to 9.02
Invesco Municipal Income Opportunities Trust	6.19	6.13 to 6.19
Invesco Municipal Opportunity Trust	9.79	9.75 to 9.81
Invesco Municipal Trust	9.82	9.79 to 9.84
Invesco Pennsylvania Value Municipal Income Trust	10.63	10.53 to 10.69
Invesco Plc	28.30	28.27 to 28.85
Invesco Quality Municipal Income Trust	10.16	10.06 to 10.16
Invesco Senior Income Trust	3.30	3.29 to 3.30
Invesco Trust for Investment Grade New York Municipal	11.64	11.60 to 11.65
Invesco Trust for Investment Grade Municipals	10.50	10.46 to 10.52
Invesco Value Municipal Income Trust	12.57	12.56 to 12.63
IQVIA Holdings, Inc.	241.57	238.49 to 244.82
Iron Mountain Incorporated	92.13	89.02 to 92.72
IRSA Inversiones Y Representaciones S.A.	16.99	16.62 to 17.11
Itau Unibanco Banco Holding SA	7.30	7.29 to 7.39
ITT Inc.	184.25	181.31 to 184.37
J. Jill, Inc.	15.85	15.68 to 15.99
J.M. Smucker Company (The)	101.61	99.34 to 101.61
Jabil Inc.	238.35	230.28 to 241.10
James Hardie Industries plc.	23.37	23.03 to 23.57
Janus Henderson Group plc	47.86	47.80 to 47.98
Japan Smaller Capitalization Fund Inc	11.20	11.00 to 11.28
JBG SMITH Properties	17.32	16.98 to 17.63
JELD-WEN Holding, Inc.	2.71	2.63 to 2.80
Jernigan Capital, Inc.	23.37	22.94 to 23.80
JinkoSolar Holding Company Limited	29.98	28.97 to 30.50
John Hancock Financial Opportunities Fund	35.86	35.17 to 36.17
John Hancock Hedged Equity & Income Fund	11.06	10.98 to 11.07
John Hancock Income Securities Trust	11.73	11.70 to 11.77
John Hancock Investors Trust	13.77	13.72 to 13.86
John Hancock Pfd Income Fund II	16.15	16.09 to 16.19
John Hancock Preferred Income Fund	16.27	16.26 to 16.38
John Hancock Preferred Income Fund III	14.58	14.47 to 14.62
John Hancock Tax Advantaged Dividend Income Fund	23.94	23.79 to 24.00
Johnson & Johnson	213.65	208.86 to 214.39
Jones Lang LaSalle Incorporated	345.67	343.93 to 351.06
K12 Inc	69.03	67.29 to 69.93
Kadant Inc	311.65	308.30 to 316.00
KAR Auction Services, Inc	30.88	30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company	12.49	12.42 to 12.50
KB Financial Group Inc	86.94	86.44 to 87.32
KB Home	62.58	61.60 to 62.83
KBR, Inc.	44.01	43.74 to 44.87
Kennametal Inc.	33.28	32.48 to 34.14
Kennedy-Wilson Holdings Inc.	9.82	9.75 to 9.88
Kenon Holdings Ltd.	69.50	69.18 to 69.76
Keysight Technologies Inc.	209.30	208.01 to 211.00
Kimbell Royalty Partners	12.41	12.15 to 12.54
Kimco Realty Corporation	20.56	20.29 to 20.69
Kinder Morgan, Inc.	27.38	27.07 to 27.50
Kingsway Financial Services, Inc.	12.99	12.91 to 13.60
Kinross Gold Corporation	33.39	32.92 to 33.92
Kirby Corporation	123.84	123.34 to 126.71
KKR Income Opportunities Fund	11.72	11.68 to 11.72
Knight Transportation, Inc.	57.09	56.54 to 57.63
KNOT Offshore Partners LP	10.94	10.51 to 11.10
Knowles Corporation	23.40	23.08 to 23.56
Koninklijke Philips N.V.	29.63	29.50 to 29.93
Koppers Holdings Inc.	28.74	28.71 to 29.91
Korea Electric Power Corporation	19.13	18.79 to 19.32
Korea Fund, Inc. (The)	40.32	39.95 to 40.61
Korn Ferry	67.29	66.81 to 69.05
Kosmos Energy Ltd.	1.24	1.03 to 1.28
Kronos Worldwide Inc	5.22	5.16 to 5.36
L Brands, Inc.	55.38	52.01 to 55.63
Laboratory Corporation of America Holdings	253.98	248.20 to 254.73
Lamb Weston Holdings, Inc.	41.86	41.18 to 42.00
LATAM Airlines Group S.A.	58.50	57.63 to 59.31
Lazard Global Total Return and Income Fund	17.94	17.80 to 18.02
Lazard Ltd.	51.32	51.15 to 53.02
La-Z-Boy Incorporated	38.64	38.47 to 38.96
LCI Industries	133.47	131.08 to 133.81
Lear Corporation	124.67	122.96 to 125.13
Lee Enterprises, Incorporated	5.05	4.79 to 5.10
Leggett & Platt, Incorporated	12.31	12.12 to 12.34
Lehman ABS Corporation	26.04	26.04 to 26.04
Lehman ABS Corporation	28.81	28.70 to 28.81
Leidos Holdings, Inc.	195.96	195.06 to 199.09
LendingClub Corporation	20.16	19.69 to 20.36
Lennar Corporation	123.32	119.89 to 123.55
Lennar Corporation	111.13	109.32 to 111.89
Lennox International, Inc.	531.00	528.00 to 539.57
Lexington Realty Trust	50.22	49.32 to 50.47
Liberty All-Star Equity Fund	6.38	6.36 to 6.43
Liberty All-Star Growth Fund, Inc.	5.49	5.48 to 5.52
Liberty Oilfield Services Inc.	20.30	19.23 to 20.61
LightInTheBox Holding Co., Ltd.	2.96	2.61 to 3.00
Linde plc	442.90	440.09 to 444.67
Lindsay Corporation	123.40	122.43 to 124.27
Lithia Motors, Inc.	339.30	328.36 to 339.66
Lithium Americas Corp.	5.85	5.64 to 6.08
Live Nation Entertainment, Inc.	146.02	143.58 to 147.81
Lloyds Banking Group Plc	5.47	5.44 to 5.50
LMP Capital and Income Fund Inc.	15.44	15.24 to 15.51
Lockheed Martin Corporation	558.01	550.40 to 564.00
Louisiana-Pacific Corporation	91.34	90.91 to 92.31
Lowe's Companies, Inc.	274.25	270.35 to 275.00
Lsb Industries Inc.	9.64	9.53 to 9.84
LTC Properties, Inc.	35.72	35.22 to 35.98
Luxfer Holdings PLC	14.72	14.39 to 14.75
LyondellBasell Industries NV	48.67	48.24 to 49.17
M&T Bank Corporation	209.16	208.61 to 213.98
M/I Homes, Inc.	139.81	138.25 to 139.99
Macro Bank Inc.	93.30	92.90 to 94.93
Madison Covered Call & Equity Strategy Fund	6.06	6.05 to 6.10
Magna International, Inc.	57.00	56.21 to 57.12
MagnaChip Semiconductor Corporation	2.86	2.76 to 2.88
Magnolia Oil & Gas Corporation	22.50	22.35 to 22.80
Maiden Holdings, Ltd.	13.22	13.22 to 13.36
Maiden Holdings, Ltd.	15.86	15.78 to 15.89
MainStay MacKay DefinedTerm Municipal Opportunitie	15.24	15.18 to 15.24
Manchester United Ltd.	16.64	16.41 to 16.74
Manitowoc Company, Inc. (The)	14.09	13.85 to 14.32
Marathon Petroleum Corporation	175.85	174.40 to 179.09
Marcus Corporation (The)	15.55	15.38 to 15.61
Marine Products Corporation	9.25	9.25 to 9.67
MarineMax, Inc.	27.30	27.26 to 28.03
Marriot Vacations Worldwide Corporation	63.80	62.87 to 65.45
Martin Marietta Materials, Inc.	665.71	648.35 to 667.38
Masco Corporation	69.85	69.21 to 70.22
MasTec, Inc.	226.07	221.70 to 229.59
Matador Resources Company	42.66	41.90 to 43.20
Materion Corporation	139.76	138.80 to 141.03
Matson, Inc.	130.59	130.36 to 133.41
Maui Land & Pineapple Company, Inc.	17.05	16.76 to 17.24
Maximus, Inc.	96.24	96.10 to 97.41
MaxLinear, Inc	18.34	18.18 to 19.12
MBIA, Inc.	7.12	6.89 to 7.45
McDonald's Corporation	309.44	305.20 to 309.66
McEwen Mining Inc.	21.79	21.40 to 23.00
MDU Resources Group, Inc.	20.28	20.15 to 20.41
Medical Properties Trust, Inc.	5.32	5.30 to 5.49
MEDIFAST INC	11.80	11.61 to 11.85
Mednax, Inc	22.17	22.07 to 22.73
Merck & Company, Inc.	108.23	107.22 to 109.50
Meritage Corporation	78.64	76.68 to 79.18
Mesa Royalty Trust	4.43	4.14 to 4.47
Mesabi Trust	40.63	40.09 to 41.99
Methode Electronics, Inc.	7.09	7.08 to 7.28
Metropolitan Bank Holding Corp.	79.74	79.63 to 80.86
Mettler-Toledo International, Inc.	1484.78	1454.36 to 1514.42
Mexico Equity and Income Fund, Inc. (The)	12.61	12.57 to 12.67
Mexico Fund, Inc. (The)	20.64	20.50 to 20.79
MFA Financial, Inc.	9.68	9.61 to 9.76
MFS Charter Income Trust	6.30	6.28 to 6.32
MFS Government Markets Income Trust	3.05	3.03 to 3.05
MFS Multimarket Income Trust	4.73	4.71 to 4.74
MFS Municipal Income Trust	5.49	5.44 to 5.49
Miller Industries, Inc.	39.79	39.72 to 40.36
Minerals Technologies Inc.	66.24	65.82 to 67.26
Mistras Group Inc	14.16	13.70 to 14.18
Mitsubishi UFJ Financial Group Inc	17.49	17.44 to 17.62
Mizuho Financial Group, Inc.	8.22	8.18 to 8.42
Moelis & Company	73.61	73.25 to 75.35
Mohawk Industries, Inc.	120.65	118.50 to 121.03
Molina Healthcare Inc	180.93	180.15 to 183.20
Molson Coors Brewing Company	49.19	48.52 to 49.37
Molson Coors Brewing Company	48.50	48.50 to 48.50
Monmouth Real Estate Investment Corporation	11.04	10.88 to 11.20
Moody's Corporation	534.90	527.79 to 535.93
Moog Inc.	276.61	275.67 to 280.81
Moog Inc.	277.17	277.17 to 277.17
Morgan Stanley China A Share Fund Inc.	18.04	18.01 to 18.19
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.44	7.43 to 7.47
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.69	5.65 to 5.71
Mosaic Company (The)	26.21	26.06 to 26.76
Motorola Solutions, Inc.	390.98	381.10 to 391.06
Movado Group Inc.	22.65	22.45 to 22.92
MPLX LP	54.77	53.84 to 55.29
MSA Safety Incorporporated	176.64	174.29 to 176.67
MSCI Inc	587.44	575.23 to 589.93
Mueller Industries, Inc.	126.01	124.25 to 126.38
Mueller Water Products Inc	25.25	24.99 to 25.41
MuniVest Fund, Inc.	6.99	6.97 to 7.02
Murphy Oil Corporation	33.27	32.27 to 33.98
Murphy USA Inc.	434.33	430.70 to 444.82
MV Oil Trust	2.40	1.65 to 2.42
Myers Industries, Inc.	19.90	19.76 to 20.02
Nabors Industries Ltd.	62.20	61.56 to 62.97
National Bank Holdings Corporation	39.40	39.32 to 39.89
National Health Investors, Inc.	78.32	76.64 to 78.82
National Oilwell Varco, Inc.	17.72	17.40 to 17.83
National Presto Industries, Inc.	117.63	116.90 to 118.96
National Retail Properties	41.62	41.27 to 41.98
National Steel Company	1.87	1.82 to 1.89
National Storage Affiliates Trust	31.95	31.02 to 31.99
Natural Resource Partners LP	114.20	111.51 to 114.79
Natuzzi, S.p.A.	3.17	3.00 to 3.38
Navigant Consulting, Inc.	1.22	1.17 to 1.32
Navigator Holdings Ltd.	18.52	18.17 to 18.65
Navios Maritime Partners LP	56.02	55.59 to 56.43
Nelnet, Inc.	135.10	133.50 to 137.45
New Germany Fund, Inc. (The)	12.18	12.10 to 12.49
New Oriental Education & Technology Group, Inc.	57.71	57.69 to 59.29
New York Times Company (The)	71.31	70.31 to 71.50
NewJersey Resources Corporation	46.96	46.41 to 47.20
NewMarket Corporation	710.84	706.37 to 723.21
Newmont Mining Corporation	114.62	112.45 to 115.01
Nexa Resources S.A.	10.76	10.65 to 11.00
NexPoint Residential Trust, Inc.	30.62	30.14 to 30.97
NextEra Energy, Inc.	81.64	80.42 to 81.93
NGL ENERGY PARTNERS LP	9.80	9.76 to 9.89
Nike, Inc.	66.27	65.47 to 67.08
Nine Energy Service, Inc.	0.49	0.41 to 0.51
NiSource, Inc	42.45	42.10 to 43.04
NL Industries, Inc.	6.17	6.10 to 6.36
Noah Holdings Ltd.	11.18	11.00 to 11.31
Noble Corporation	31.07	30.35 to 31.45
Nomura Holdings Inc ADR	9.23	9.22 to 9.35
Nordic American Tankers Limited	4.06	3.94 to 4.07
North American Construction Group Ltd.	15.66	15.35 to 15.83
North European Oil Royality Trust	8.62	7.90 to 8.70
Northrop Grumman Corporation	625.19	619.68 to 641.32
NorthWestern Corporation	66.38	65.72 to 66.99
Novartis AG	141.68	140.80 to 142.59
Novo Nordisk A/S	59.63	59.14 to 60.87
Nu Skin Enterprises, Inc.	10.63	10.44 to 10.82
Nucor Corporation	169.48	165.87 to 169.86
Nutrien Ltd.	61.33	59.30 to 61.50
Nuveen AMT-Free Municipal Credit Income Fund	12.78	12.72 to 12.80
Nuveen AMT-Free Municipal Value Fund	9.09	9.08 to 9.10
Nuveen AMT-Free Municipal Value Fund	14.44	14.43 to 14.55
Nuveen AMT-Free Quality Municipal Income Fund	11.82	11.74 to 11.82
Nuveen Arizona Quality Municipal Income Fund	12.04	12.03 to 12.08
Nuveen California AMT-Free Quality Municipal Income Fund	12.96	12.95 to 13.20
Nuveen California Municipal Value Fund, Inc.	9.26	9.19 to 9.27
Nuveen California Quality Municipal Income Fund	12.03	12.00 to 12.03
Nuveen Core Equity Alpha Fund	16.16	15.98 to 16.27
Nuveen Credit Strategies Income Fund	5.16	5.14 to 5.16
Nuveen Dow 30SM Dynamic Overwrite Fund	15.60	15.56 to 15.67
Nuveen Floating Rate Income Fund	7.98	7.94 to 7.98
Nuveen Global High Income Fund	12.88	12.81 to 12.92
Nuveen Insured California Select Tax-Free Income Portfolio	13.29	13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio	12.14	12.07 to 12.16
Nuveen Massachusetts Municipal Income Fund	11.53	11.48 to 11.55
Nuveen Minnesota Quality Municipal Income Fund	11.84	11.80 to 11.84
Nuveen Mortgage Opportunity Term Fund	18.38	18.33 to 18.40
Nuveen Multi-Market Income Fund	6.09	6.06 to 6.09
Nuveen Municipal Credit Income Fund	12.69	12.67 to 12.79
Nuveen Municipal High Income Opportunity Fund	10.48	10.43 to 10.48
Nuveen Municipal Income Fund, Inc.	10.23	10.02 to 10.25
Nuveen New Jersey Quality Municipal Income Fund	12.63	12.58 to 12.71
Nuveen New York AMT-Free Quality Municipal	10.23	10.21 to 10.24
Nuveen New York Municipal Value Fund, Inc.	8.67	8.63 to 8.75
Nuveen New York Quality Municipal Income Fund	11.46	11.37 to 11.46
Nuveen Pennsylvania Quality Municipal Income Fund	12.06	12.03 to 12.06
Nuveen Preferred & Income Opportunities Fund	8.17	8.16 to 8.19
Nuveen Quality Municipal Income Fund	12.17	12.13 to 12.24
Nuveen Real Asset Income and Growth Fund	13.82	13.77 to 13.85
Nuveen Real Estate Fund	7.71	7.64 to 7.74
Nuveen S&P 500 Buy-Write Income Fund	14.79	14.72 to 14.84
Nuveen S&P 500 Dynamic Overwrite Fund	18.24	18.19 to 18.33
Nuveen Select Maturities Municipal Fund	9.41	9.40 to 9.42
Nuveen Select Tax Free Income Portfolio	14.26	14.21 to 14.32
Nuveen Taxable Municipal Income Fund	16.05	16.04 to 16.10
Nuveen Virginia Quality Municipal Income Fund	11.23	11.21 to 11.25
Nuveenn Intermediate Duration Quality Municipal Term Fund	17.14	16.92 to 17.75
nVent Electric plc	106.64	105.83 to 108.39
NVR, Inc.	7673.32	7500.00 to 7678.35
Occidental Petroleum Corporation	43.31	42.72 to 44.15
Oceaneering International, Inc.	26.91	26.42 to 27.23
OGE Energy Corp	42.97	42.45 to 43.03
Oil States International, Inc.	8.08	7.88 to 8.25
Oil-Dri Corporation Of America	52.74	51.83 to 53.47
Olin Corporation	23.35	23.01 to 24.09
Omega Healthcare Investors, Inc.	44.56	44.35 to 45.00
One Liberty Properties, Inc.	20.88	20.68 to 21.01
ONEOK, Inc.	74.25	72.97 to 74.49
Ooma, Inc.	12.12	11.81 to 12.25
Oppenheimer Holdings, Inc.	74.14	73.60 to 74.74
Oracle Corporation	202.23	200.20 to 207.80
Orchid Island Capital, Inc.	7.83	7.73 to 7.83
Orion Engineered Carbons S.A	6.12	5.98 to 6.26
Orion Group Holdings, Inc.	10.78	10.53 to 11.00
Orix Corp Ads	30.30	30.24 to 30.52
Ormat Technologies, Inc.	120.45	119.20 to 124.11
Oshkosh Corporation	150.71	149.09 to 152.10
Osisko Gold Royalties Ltd	40.93	40.20 to 41.37
OUTFRONT Media Inc.	24.17	24.13 to 24.55
Owens Corning Inc	122.01	120.78 to 124.05
Owens-Illinois, Inc.	15.70	15.45 to 15.84
Oxford Industries, Inc.	38.98	38.36 to 39.74
Packaging Corporation of America	218.65	214.99 to 219.08
PagSeguro Digital Ltd.	10.13	9.95 to 10.38
Palo Alto Networks, Inc.	190.84	187.50 to 193.20
Par Pacific Holdings, Inc.	37.31	36.52 to 38.25
PAR Technology Corporation	39.25	38.00 to 40.54
Paramount Group, Inc.	6.60	6.59 to 6.60
Park Electrochemical Corporation	23.24	22.38 to 25.42
Park Hotels & Resorts Inc.	11.43	11.26 to 11.62
Parker-Hannifin Corporation	938.35	928.00 to 939.97
PBF Energy Inc.	32.92	32.52 to 34.76
Peabody Energy Corporation	33.54	33.40 to 34.66
Pearson, Plc	14.39	14.34 to 14.84
Pebblebrook Hotel Trust	12.35	12.01 to 12.51
Pembina Pipeline Corp.	37.80	37.34 to 37.92
PennyMac Financial Services, Inc.	145.59	144.09 to 146.47
PennyMac Mortgage Investment Trust	13.18	13.00 to 13.27
Penske Automotive Group, Inc.	164.72	161.18 to 165.50
Performance Food Group Company	92.17	91.58 to 93.77
Permian Basin Royalty Trust	18.13	17.80 to 18.25
PermRock Royalty Trust	3.01	2.81 to 3.08
Perrigo Company	15.06	14.79 to 15.10
Petroleo Brasileiro S.A.- Petrobras	12.31	11.87 to 12.37
Petroleo Brasileiro S.A.- Petrobras	11.65	11.31 to 11.67
PGIM Global Short Duration High Yield Fund, Inc.	12.65	12.60 to 12.67
PGIM Short Duration High Yield Fund, Inc.	14.56	14.50 to 14.59
Philip Morris International Inc	165.86	163.31 to 166.76
Phillips 66	137.70	137.57 to 140.68
Phoenix New Media Limited	1.91	1.87 to 1.91
Physicians Realty Trust	16.94	16.69 to 17.00
Piedmont Office Realty Trust, Inc.	8.48	8.36 to 8.60
PIMCO California Municipal Income Fund	8.89	8.87 to 8.92
Pimco Corporate & Income Opportunity Fund	13.07	13.06 to 13.12
PIMCO Dynamic Income Fund	18.08	18.07 to 18.14
Pimco High Income Fund	4.91	4.89 to 4.91
Pimco Municipal Income Fund II	7.65	7.61 to 7.66
Pimco New York Municipal Income Fund II	6.99	6.97 to 7.07
PIMCO Strategic Income Fund, Inc.	6.11	6.04 to 6.30
Pinnacle West Capital Corporation	91.11	89.41 to 91.12
Pitney Bowes Inc.	10.53	10.50 to 10.67
PJT Partners Inc.	177.23	176.62 to 182.16
Plains All American Pipeline, L.P.	19.00	18.78 to 19.08
Plains Group Holdings, L.P.	20.17	20.01 to 20.25
PLDT Inc.	22.26	22.03 to 22.50
Polaris Industries Inc.	70.83	69.98 to 71.24
Portland General Electric Company	48.87	48.36 to 49.39
POSCO	60.21	59.14 to 60.66
PPG Industries, Inc.	107.59	106.55 to 109.00
PPL Corporation	34.98	34.41 to 35.00
PPlus Trust	23.32	23.32 to 23.32
Precision Drilling Corporation	73.68	71.81 to 74.88
Prestige Consumer Healthcare Inc.	64.70	64.10 to 65.90
Principal Real Estate Income Fund	10.25	10.10 to 10.26
ProAssurance Corporation	24.15	24.13 to 24.19
Procter & Gamble Company (The)	144.21	142.97 to 144.34
Prologis, Inc.	130.22	127.36 to 130.22
ProPetro Holding Corp.	10.11	9.63 to 10.40
Prosperity Bancshares, Inc.	71.35	71.24 to 72.40
Proto Labs, Inc.	54.04	53.45 to 55.06
Prudential Financial, Inc.	25.12	25.00 to 25.18
Prudential Financial, Inc.	24.20	24.06 to 24.26
Prudential Financial, Inc.	116.58	115.89 to 118.35
PT Telekomunikasi Indonesia, Tbk	21.81	21.58 to 21.88
Public Storage	279.83	273.70 to 280.41
PulteGroup, Inc.	133.66	132.18 to 134.50
Pure Storage, Inc.	75.40	72.44 to 77.40
Putnam Managed Municipal Income Trust	6.27	6.25 to 6.35
Putnam Municipal Opportunities Trust	10.65	10.63 to 10.74
Putnam Premier Income Trust	3.60	3.59 to 3.63
Quad Graphics, Inc	6.17	6.12 to 6.27
Quaker Chemical Corporation	153.61	150.99 to 154.08
Quanex Building Products Corporation	17.81	17.59 to 17.94
Quanta Services, Inc.	444.20	433.52 to 445.63
Qudian Inc.	3.83	3.75 to 3.87
Quest Diagnostics Incorporated	179.96	175.47 to 180.42
QVC, Inc.	8.79	8.76 to 8.90
Qwest Corporation	18.96	18.91 to 19.08
Ralph Lauren Corporation	366.11	362.05 to 371.50
Ranger Energy Services, Inc.	15.00	14.35 to 15.01
Raymond James Financial, Inc.	167.19	165.86 to 171.20
Rayonier Advanced Materials Inc.	7.47	7.31 to 7.64
Rayonier Inc.	23.06	22.92 to 23.33
RE/MAX Holdings, Inc.	7.74	7.72 to 8.00
Realty Income Corporation	59.23	58.67 to 59.38
Redwood Trust, Inc.	5.68	5.58 to 5.71
Regal Beloit Corporation	489.97	481.92 to 491.83
Reinsurance Group of America, Incorporated	25.04	25.03 to 25.05
Reliance Steel & Aluminum Co.	311.62	310.07 to 315.20
RELX PLC	42.19	42.00 to 42.87
Renesola Ltd.	1.94	1.93 to 1.94
Resideo Technologies, Inc.	37.61	37.40 to 38.69
ResMed Inc.	254.67	251.71 to 262.87
Restaurant Brands International Inc.	69.26	68.98 to 70.43
REV Group, Inc.	68.15	67.94 to 69.50
REX American Resources Corporation	33.59	33.33 to 34.04
Rexford Industrial Realty, Inc.	40.65	39.81 to 40.78
RH	222.74	215.61 to 223.48
Rio Tinto Plc	83.59	83.41 to 84.25
Ritchie Bros. Auctioneers Incorporated	110.85	108.84 to 111.15
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.63	14.59 to 14.66
RiverNorth Opportunities Fund, Inc.	12.02	11.97 to 12.03
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	7.95	7.90 to 7.96
RLJ Lodging Trust	7.65	7.59 to 7.82
Rockwell Automation, Inc.	416.88	414.63 to 420.18
Rogers Corporation	97.34	96.60 to 99.83
Rollins, Inc.	61.64	60.49 to 61.66
Royce Global Value Trust, Inc.	13.54	13.45 to 13.66
Royce Micro-Cap Trust, Inc.	11.29	11.28 to 11.36
Royce Value Trust, Inc.	17.05	17.01 to 17.20
RPC, Inc.	6.02	5.99 to 6.14
RPM International Inc.	111.68	110.52 to 112.11
RPT Realty	16.05	16.00 to 16.22
Ryerson Holding Corporation	28.26	28.12 to 28.78
S&P Global Inc.	542.16	536.35 to 545.58
Sabine Royalty Trust	68.89	67.91 to 69.79
Safe Bulkers, Inc	5.09	5.09 to 5.22
Safehold Inc.	14.63	14.52 to 15.09
Sally Beauty Holdings, Inc.	15.83	15.45 to 15.88
San Juan Basin Royalty Trust	5.79	5.66 to 5.89
SandRidge Energy, Inc.	14.53	14.11 to 14.73
SAP SE	247.10	245.90 to 255.90
Sasol Ltd.	7.07	6.88 to 7.18
Saul Centers, Inc.	32.16	31.84 to 32.49
Schlumberger N.V.	45.89	45.15 to 46.39
Schneider National, Inc.	28.80	28.58 to 28.97
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	112.74	112.37 to 115.11
Scorpio Tankers Inc.	60.09	56.23 to 60.40
Scotts Miracle-Gro Company (The)	62.46	61.49 to 62.48
Scudder Municiple Income Trust	9.16	9.14 to 9.17
Seabridge Gold, Inc.	31.15	30.70 to 31.76
SEACOR Marine Holdings Inc.	6.23	6.20 to 6.39
Seadrill Limited	35.27	34.00 to 36.25
Sealed Air Corporation	41.72	41.59 to 41.85
Select Energy Services, Inc.	11.64	11.43 to 11.99
Sempra Energy	90.29	88.50 to 90.47
Sensata Technologies Holding plc	35.24	34.81 to 35.47
Sequans Communications S.A.	5.49	5.29 to 5.60
Seritage Growth Properties	3.49	3.47 to 3.52
Service Corporation International	79.86	79.36 to 80.64
ServiceMaster Global Holdings, Inc.	14.42	13.56 to 14.67
Shake Shack, Inc.	98.45	96.01 to 100.04
Sherwin-Williams Company (The)	355.99	353.71 to 359.00
Ship Finance International Limited	8.42	8.38 to 8.52
Shopify Inc.	167.45	164.70 to 170.90
Signet Jewelers Limited	88.41	86.38 to 88.52
Simpson Manufacturing Company, Inc.	182.07	179.35 to 182.19
SITE Centers Corp.	6.50	6.31 to 6.55
SiteOne Landscape Supply, Inc.	147.80	145.62 to 148.83
SK Telecom Co., Ltd.	20.64	20.40 to 20.65
Skyline Champion Corporation	95.31	94.42 to 96.43
SL Green Realty Corp	48.76	48.37 to 49.14
Snap-On Incorporated	360.55	357.46 to 362.54
Sociedad Quimica y Minera S.A.	81.06	78.21 to 81.60
Sonoco Products Company	47.64	47.36 to 48.49
Source Capital, Inc.	48.34	47.95 to 48.45
Southern Company (The)	87.54	86.01 to 87.56
Southern Company (The)	22.11	22.01 to 22.19
Southern Copper Corporation	174.25	173.41 to 178.44
Southwest Airlines Company	43.20	42.90 to 44.43
Southwest Gas Holdings, Inc.	81.96	81.08 to 82.61
Spartan Energy Acquisition Corp	90.96	90.90 to 90.96
Special Opportunities Fund Inc.	15.03	14.96 to 15.14
Spectrum Brands Holdings, Inc.	63.95	63.21 to 64.13
SPX Corporation	211.07	206.81 to 211.56
St. Joe Company (The)	65.07	64.75 to 66.08
Stag Industrial, Inc.	37.65	37.21 to 37.96
Standard Motor Products, Inc.	38.85	38.47 to 39.32
Standex International Corporation	241.82	238.21 to 243.92
Stanley Black & Decker, Inc.	82.90	82.04 to 83.80
Stanley Black & Decker, Inc.	28.63	28.61 to 29.03
Stantec Inc	98.07	97.50 to 99.31
Star Group, L.P.	12.23	12.08 to 12.32
State Street Corporation	132.81	131.69 to 133.66
Stellus Capital Investment Corporation	12.99	12.91 to 13.11
Stepan Company	51.16	51.16 to 52.24
STERIS plc	259.87	256.62 to 261.03
STMicroelectronics N.V.	28.42	28.21 to 28.76
Stoneridge, Inc.	5.98	5.93 to 6.13
STRATS Trust	9.79	9.68 to 9.79
STRATS Trust	24.80	24.32 to 24.80
Studio City International Holdings Limited	3.40	3.30 to 3.53
Sturm, Ruger & Company, Inc.	37.01	37.01 to 37.98
Suburban Propane Partners, L.P.	18.89	18.47 to 18.90
Sumitomo Mitsui Financial Group Inc	20.53	20.39 to 20.54
Sun Communities, Inc.	124.74	123.20 to 125.29
SunCoke Energy, Inc.	8.09	7.92 to 8.12
Suncor Energy Inc.	48.13	46.76 to 48.56
Sunoco LP	57.99	57.17 to 58.27
Sunstone Hotel Investors, Inc.	9.35	9.25 to 9.43
SunTrust Banks, Inc.	8.31	8.19 to 9.14
Suzano Papel e Celulose S.A.	9.61	9.52 to 9.62
Swiss Helvetia Fund, Inc. (The)	6.27	6.25 to 6.27
Synnex Corporation	156.01	150.82 to 156.25
Synthetic Fixed-Income Securities, Inc.	24.85	24.85 to 24.85
Synthetic Fixed-Income Securities, Inc.	24.85	24.70 to 24.85
Synthetic Fixed-Income Securities, Inc.	22.90	22.89 to 22.90
Sysco Corporation	76.06	74.40 to 76.27
Taiwan Semiconductor Manufacturing Company Ltd.	331.02	330.31 to 336.42
Takeda Pharmaceutical Company Limited	16.01	15.87 to 16.02
TAL Education Group	11.94	11.79 to 12.13
Tallgrass Energy, LP	1.39	1.37 to 1.45
Talos Energy, Inc.	11.46	11.07 to 11.58
Tapestry, Inc.	134.38	132.66 to 135.65
Target Corporation	108.62	106.02 to 109.95
Taylor Morrison Home Corporation	65.25	64.55 to 65.65
TE Connectivity Ltd.	236.62	234.76 to 239.13
Team, Inc.	14.60	14.06 to 15.01
TechnipFMC plc	50.43	49.95 to 51.09
Teck Resources Ltd	49.80	49.70 to 51.16
Teekay Corporation	9.81	9.62 to 10.03
Teekay Tankers Ltd.	60.75	59.73 to 61.75
Tejon Ranch Co	16.38	16.01 to 16.47
Tekla Healthcare Opportunies Fund	19.82	19.57 to 19.82
Teledyne Technologies Incorporated	555.01	550.36 to 560.29
Telephone and Data Systems, Inc.	40.53	40.52 to 40.72
Telephone and Data Systems, Inc.	42.61	42.04 to 42.78
TELUS Corporation	13.34	13.32 to 13.53
Templeton Dragon Fund, Inc.	11.75	11.66 to 11.81
Templeton Emerging Markets Fund	18.36	18.36 to 18.55
Templeton Emerging Markets Income Fund, Inc.	6.64	6.60 to 6.68
Tenaris S.A.	41.72	41.06 to 41.90
Tennant Company	78.10	77.74 to 78.77
Tenneco Inc.	25.48	25.00 to 25.70
Tennessee Valley Authority	24.25	24.20 to 24.29
Tennessee Valley Authority	24.49	24.43 to 24.55
Teradata Corporation	31.19	31.07 to 32.03
Terex Corporation	60.65	60.47 to 62.23
Ternium S.A.	41.56	40.72 to 41.72
Terreno Realty Corporation	59.92	58.77 to 60.10
Tetra Technologies, Inc.	10.45	10.34 to 10.75
Teva Pharmaceutical Industries Limited	32.47	31.98 to 32.82
Texas Pacific Land Trust	321.83	313.60 to 325.56
Textron Inc.	93.50	93.07 to 94.58
Thermo Fisher Scientific Inc	607.08	594.30 to 620.22
Thermon Group Holdings, Inc.	40.88	40.62 to 41.92
Thor Industries, Inc.	115.56	110.62 to 116.23
Tidewater Inc.	56.85	56.79 to 58.27
Timken Company (The)	91.68	91.21 to 92.65
Titan International, Inc.	8.83	8.56 to 8.97
TJX Companies, Inc. (The)	158.14	156.29 to 158.16
Toll Brothers, Inc.	148.81	147.00 to 149.80
Tootsie Roll Industries, Inc.	37.48	36.56 to 37.76
TopBuild Corp.	489.53	471.13 to 491.09
Toro Company (The)	88.33	87.54 to 89.65
Tortoise Energy Infrastructure Corporation	43.76	43.11 to 43.94
Tortoise Power and Energy Infrastructure Fund, Inc	20.55	20.31 to 20.63
Townsquare Media, Inc.	5.41	5.41 to 5.63
Toyota Motor Corp Ltd Ord	229.03	228.53 to 231.16
TPG RE Finance Trust, Inc.	8.92	8.88 to 9.14
Transdigm Group Incorporated	1381.98	1375.21 to 1397.39
Transocean Ltd.	4.29	4.25 to 4.40
Tredegar Corporation	7.60	7.59 to 7.70
Treehouse Foods, Inc.	24.00	23.96 to 24.10
Trex Company, Inc.	42.20	41.47 to 42.41
Tri Continental Corporation	33.15	33.11 to 33.37
TRI Pointe Group, Inc.	35.65	35.30 to 36.00
TriNet Group, Inc.	61.53	60.75 to 62.49
Trinity Industries, Inc.	27.95	27.86 to 28.39
TriplePoint Venture Growth BDC Corp.	6.63	6.55 to 6.63
Tronox Limited	5.54	5.47 to 5.75
TrueBlue, Inc.	5.00	4.77 to 5.11
Turkcell Iletisim Hizmetleri AS	5.71	5.70 to 5.84
Turning Point Brands, Inc.	110.96	108.31 to 111.23
Tutor Perini Corporation	73.54	73.09 to 74.74
Two Harbors Investments Corp	12.39	12.12 to 12.56
Tyson Foods, Inc.	60.08	59.21 to 60.13
U.S. Physical Therapy, Inc.	85.72	82.55 to 86.12
UBS AG	47.36	47.21 to 47.82
Ultrapar Participacoes S.A.	3.99	3.96 to 4.04
Under Armour, Inc.	5.45	5.28 to 5.52
Under Armour, Inc.	5.62	5.46 to 5.73
Unifi, Inc.	3.83	3.78 to 3.99
Unifirst Corporation	199.77	198.81 to 202.47
Unilever PLC	64.70	64.24 to 64.72
Unisys Corporation	3.25	3.25 to 3.42
United Microelectronics Corporation	8.66	8.64 to 8.82
United Parcel Service, Inc.	106.59	106.15 to 108.05
United Rentals, Inc.	940.17	927.00 to 955.00
UNITIL Corporation	49.12	48.78 to 49.58
Universal Corporation	55.08	54.06 to 55.40
Universal Health Realty Income Trust	39.59	39.32 to 39.90
Unum Group	79.33	78.93 to 81.16
Unum Group	23.44	23.32 to 23.52
US Foods Holding Corp.	79.27	77.47 to 79.38
USA Compression Partners, LP	25.48	25.20 to 25.54
USANA Health Sciences, Inc.	20.31	20.19 to 20.96
V.F. Corporation	19.65	19.31 to 20.50
VAALCO Energy, Inc.	3.90	3.72 to 3.95
Vail Resorts, Inc.	141.60	140.79 to 147.50
VALE S.A.	14.11	13.85 to 14.16
Valero Energy Corporation	181.74	179.88 to 185.00
Valhi, Inc.	13.44	13.22 to 14.11
Valmont Industries, Inc.	435.04	431.96 to 439.04
Valvoline Inc.	31.43	30.89 to 32.00
Vermilion Energy Inc.	8.57	8.44 to 8.65
Vipshop Holdings Limited	18.58	18.21 to 18.66
Vishay Intertechnology, Inc.	16.00	15.95 to 16.43
Vishay Precision Group, Inc.	41.53	40.85 to 42.30
Vistra Energy Corp.	171.39	170.82 to 177.98
VOC Energy Trust	2.98	2.89 to 2.98
Vonage Holdings Corp.	7.87	7.39 to 8.24
Voya Asia Pacific High Dividend Equity Income Fund	7.93	7.81 to 7.93
Voya Emerging Markets High Income Dividend Equity Fund	6.67	6.62 to 6.67
Voya Financial, Inc.	77.00	76.64 to 78.35
Voya Infrastructure, Industrials and Materials Fund	12.61	12.54 to 12.63
Vulcan Materials Company	311.04	302.88 to 311.36
W&T Offshore, Inc.	1.87	1.70 to 1.90
W.P. Carey Inc.	67.03	66.25 to 67.35
W.W. Grainger, Inc.	1041.90	1023.51 to 1042.05
Wabash National Corporation	10.58	10.41 to 10.76
Walker & Dunlop, Inc.	63.05	62.81 to 64.69
Walmart Inc.	120.36	117.73 to 120.51
Warrior Met Coal, Inc.	100.71	98.36 to 101.34
Waters Corporation	394.03	383.07 to 401.74
Watsco, Inc.	374.55	371.08 to 378.88
Watsco, Inc.	376.19	375.61 to 376.19
Watts Water Technologies, Inc.	290.03	287.60 to 291.73
Wayfair Inc.	119.05	114.52 to 119.29
WEC Energy Group, Inc.	105.96	104.48 to 106.04
Weis Markets, Inc.	66.69	66.02 to 67.68
Wells Fargo Global Dividend Opportunity Fund	6.00	5.97 to 6.02
Welltower Inc.	188.25	185.61 to 188.62
WESCO International, Inc.	276.77	273.67 to 278.77
Western Alliance Bancorporation	87.53	87.03 to 88.15
Western Asset Bond Fund	11.24	11.17 to 11.26
Western Asset Emerging Markets Debt Fund Inc	10.85	10.80 to 10.97
Western Asset Global High Income Fund Inc	6.42	6.39 to 6.44
Western Asset High Income Fund II Inc.	4.19	4.17 to 4.20
Western Asset High Income Opportunity Fund, Inc.	3.76	3.73 to 3.76
Western Asset High Yield Defined Opportunity Fund Inc.	11.16	11.14 to 11.17
Western Asset Intermediate Muni Fund Inc	7.84	7.79 to 7.84
Western Asset Investment Grade Income Fund Inc.	12.55	12.50 to 12.56
Western Asset Managed Municipals Fund, Inc.	10.56	10.54 to 10.59
Western Asset Mortgage Defined Opportunity Fund Inc	11.14	11.12 to 11.16
Western Asset Municipal High Income Fund, Inc.	6.97	6.92 to 6.97
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.61	8.60 to 8.65
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.27	8.26 to 8.30
Western Midstream Partners, LP	42.16	41.41 to 42.39
Westinghouse Air Brake Technologies Corporation	227.48	224.71 to 228.69
Westlake Chemical Corporation	85.00	84.48 to 86.48
Westlake Chemical Partners LP	20.35	20.30 to 20.61
Westwood Holdings Group Inc	17.76	17.49 to 17.92
WEX Inc.	159.03	158.00 to 161.30
Weyerhaeuser Company	25.45	25.20 to 25.82
Wheaton Precious Metals Corp.	130.84	128.30 to 131.92
Whirlpool Corporation	85.05	83.63 to 85.08
WideOpenWest, Inc.	5.20	5.20 to 5.22
Williams Companies, Inc. (The)	60.49	59.66 to 60.77
Williams-Sonoma, Inc.	208.08	206.78 to 212.20
Winnebago Industries, Inc.	46.08	44.78 to 46.20
Wolverine World Wide, Inc.	18.79	18.50 to 19.05
Workiva Inc.	88.34	87.36 to 89.84
Worthington Industries, Inc.	53.15	52.77 to 53.93
Wyndham Hotels & Resorts, Inc.	80.58	78.85 to 81.48
X Financial	6.06	6.01 to 6.56
XAI Octagon Floating Rate & Alternative Income Term Trust	4.75	4.68 to 4.75
Xenia Hotels & Resorts, Inc.	14.75	14.73 to 15.10
XPO Logistics, Inc.	147.22	143.43 to 147.89
Xylem Inc.	140.11	138.86 to 140.48
YETI Holdings, Inc.	49.33	48.92 to 50.25
Yum China Holdings, Inc.	48.17	48.09 to 49.00
Yum! Brands, Inc.	156.36	155.33 to 157.58
ZTO Express (Cayman) Inc.	21.88	21.80 to 22.04

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

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

5842 stocks found forming UPTRENDING

Back to top | Use Dark Theme