USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5457 stocks found forming UPTRENDING

Company	Close	Range
1st Source Corporation	64.33	63.30 to 64.39
21Vianet Group, Inc.	9.11	8.25 to 9.44
8x8 Inc	2.22	2.09 to 2.22
AAON, Inc.	82.47	81.99 to 85.50
AC Immune SA	2.38	2.30 to 2.42
Accuray Incorporated	1.59	1.56 to 1.60
Aceto Corporation	0.88	0.80 to 0.90
Achieve Life Sciences, Inc.	3.16	3.09 to 3.30
ACI Worldwide, Inc.	50.63	49.43 to 50.91
ACM Research, Inc.	30.10	28.47 to 30.37
ADTRAN, Inc.	10.61	10.26 to 10.64
Advanced Energy Industries, Inc.	159.52	157.59 to 161.42
AdvisorShares Sabretooth ETF	71.42	70.00 to 73.25
AdvisorShares Vice ETF	39.23	38.20 to 39.47
Aehr Test Systems	26.57	26.42 to 28.41
AeroVironment, Inc.	241.81	241.10 to 257.07
Agenus Inc.	4.74	4.63 to 5.06
Agilysys, Inc.	109.05	107.66 to 109.80
AGM Group Holdings Inc.	1.99	1.92 to 2.11
AGNC Investment Corp.	10.23	10.20 to 10.32
AGNC Investment Corp.	25.81	25.77 to 25.91
Air T, Inc.	25.10	25.10 to 26.70
Akamai Technologies, Inc.	79.20	76.86 to 79.41
Alector, Inc.	2.87	2.78 to 3.00
Alico, Inc.	34.15	33.71 to 34.28
Allegiant Travel Company	64.77	62.66 to 65.19
Allogene Therapeutics, Inc.	1.17	1.11 to 1.17
Allot Ltd.	9.39	8.58 to 9.58
Alnylam Pharmaceuticals, Inc.	468.58	465.16 to 474.34
Alpha and Omega Semiconductor Limited	29.16	28.71 to 29.25
Alphabet Inc.	240.78	236.58 to 242.57
Alphabet Inc.	240.37	236.25 to 242.25
A-Mark Precious Metals, Inc.	25.01	23.08 to 25.25
Ambarella, Inc.	83.14	82.40 to 84.49
AMC Networks Inc.	7.98	7.50 to 8.00
Amdocs Limited	85.33	83.56 to 85.60
Amedisys Inc	100.99	100.93 to 101.02
Amerco	58.64	57.70 to 58.89
American Public Education, Inc.	35.33	33.02 to 35.45
American Resources Corporation	2.11	2.00 to 2.14
American Superconductor Corporation	54.72	51.90 to 54.96
American Woodmark Corporation	68.46	65.17 to 68.55
Ameris Bancorp	74.63	73.67 to 74.79
Ames National Corporation	20.70	20.28 to 20.75
Amicus Therapeutics, Inc.	8.02	7.89 to 8.05
Amkor Technology, Inc.	25.38	24.86 to 25.41
Amtech Systems, Inc.	8.80	8.15 to 9.28
AnaptysBio, Inc.	23.20	22.78 to 23.64
Anavex Life Sciences Corp.	9.58	9.00 to 9.65
ANGI Homeservices Inc.	17.97	17.49 to 18.11
AngioDynamics, Inc.	10.96	10.66 to 11.03
ANI Pharmaceuticals, Inc.	98.73	96.50 to 98.75
Apogee Enterprises, Inc.	43.69	41.72 to 43.75
AppFolio, Inc.	281.48	275.95 to 282.68
Appian Corporation	31.50	30.95 to 31.56
Applied Materials, Inc.	170.15	164.00 to 170.66
Applied Optoelectronics, Inc.	26.85	26.28 to 27.65
Apyx Medical Corporation	2.00	1.96 to 2.04
Aquestive Therapeutics, Inc.	4.95	4.88 to 5.01
Arbutus Biopharma Corporation	4.90	4.59 to 5.10
Arcadia Biosciences, Inc.	3.48	3.10 to 3.48
Arch Capital Group Ltd.	92.29	90.68 to 92.37
Arch Capital Group Ltd.	22.20	21.94 to 22.20
Arcturus Therapeutics Ltd.	18.04	17.71 to 18.69
Ardelyx, Inc.	6.68	6.55 to 6.78
Ares Capital Corporation	22.40	22.34 to 22.49
argenx SE	763.52	745.82 to 773.29
Ark Restaurants Corp.	7.02	7.01 to 7.10
Arrowhead Pharmaceuticals, Inc.	29.72	27.94 to 29.80
Arsanis, Inc.	0.44	0.43 to 0.52
Artesian Resources Corporation	33.22	32.91 to 33.46
Asia Pacific Wire & Cable Corporation Limited	1.86	1.71 to 1.88
ASML Holding N.V.	804.16	798.51 to 809.15
Astec Industries, Inc.	47.57	46.13 to 47.71
Astronics Corporation	40.46	39.24 to 44.04
Atlanticus Holdings Corporation	67.95	67.03 to 68.65
Atlassian Corporation Plc	176.71	175.25 to 178.82
ATN International, Inc.	16.38	15.31 to 16.55
Atomera Incorporated	3.28	3.20 to 3.35
Atossa Genetics Inc.	0.82	0.80 to 0.83
AtriCure, Inc.	37.56	34.95 to 37.66
Audentes Therapeutics, Inc.	1.16	1.14 to 1.17
AudioCodes Ltd.	10.45	9.91 to 10.47
AudioEye, Inc.	13.49	12.90 to 13.49
Aurinia Pharmaceuticals Inc	12.78	12.19 to 12.78
Aurora Mobile Limited	10.15	9.66 to 10.20
Autodesk, Inc.	324.52	323.14 to 326.50
Avadel Pharmaceuticals plc	15.86	15.34 to 16.00
Aviat Networks, Inc.	25.57	23.55 to 25.90
Avnet, Inc.	54.11	53.64 to 54.47
Aware, Inc.	2.80	2.72 to 2.89
Axcelis Technologies, Inc.	86.36	83.50 to 87.42
AxoGen, Inc.	16.80	15.88 to 17.00
AXT Inc	3.39	3.36 to 3.57
B. Riley Financial, Inc.	6.22	5.65 to 6.24
B. Riley Financial, Inc.	20.08	19.39 to 20.82
B. Riley Financial, Inc.	6.35	6.10 to 6.51
B. Riley Financial, Inc.	12.88	12.46 to 13.00
B.O.S. Better Online Solutions	4.90	4.84 to 4.91
Baidu, Inc.	111.82	109.50 to 112.78
Ballard Power Systems, Inc.	2.05	1.92 to 2.12
BancFirst Corporation	134.55	133.85 to 135.00
BancFirst Corporation	26.25	26.13 to 26.25
Bandwidth Inc.	16.40	15.10 to 16.49
Bank of Marin Bancorp	25.02	24.70 to 25.07
Bankwell Financial Group, Inc.	44.69	44.43 to 45.02
Banner Corporation	67.30	66.21 to 67.31
Baozun Inc.	4.46	3.90 to 4.50
Bassett Furniture Industries, Incorporated	17.04	16.44 to 17.06
BayCom Corp	30.17	29.76 to 30.57
BCB Bancorp, Inc. (NJ)	8.86	8.66 to 8.89
Beasley Broadcast Group, Inc.	5.12	4.85 to 5.14
Bed Bath & Beyond Inc.	10.57	10.18 to 10.68
Bel Fuse Inc.	124.78	118.00 to 126.80
Bel Fuse Inc.	148.32	146.13 to 150.67
Benitec Biopharma Limited	13.98	13.30 to 14.04
Berry Petroleum Corporation	3.29	3.18 to 3.36
BeyondSpring, Inc.	1.87	1.87 to 1.94
Bilibili Inc.	24.45	23.70 to 24.88
Biogen Inc.	148.84	142.86 to 149.07
BIO-key International, Inc.	0.76	0.75 to 0.78
BioLife Solutions, Inc.	26.74	26.52 to 27.52
BioLineRx Ltd.	4.01	3.81 to 4.08
Bionano Genomics, Inc.	4.06	3.85 to 5.50
BioSig Technologies, Inc.	6.10	4.36 to 6.12
BioTelemetry, Inc.	1.42	1.39 to 1.49
Blackbaud, Inc.	70.17	68.44 to 70.19
BlackLine, Inc.	55.09	53.66 to 55.28
BlackRock TCP Capital Corp.	7.22	7.08 to 7.23
Blink Charging Co.	1.25	1.11 to 1.26
Blue Bird Corporation	58.26	57.39 to 59.25
Bridgewater Bancshares, Inc.	16.55	16.31 to 16.69
Bridgford Foods Corporation	8.15	7.73 to 8.15
Brighthouse Financial, Inc.	48.88	48.13 to 49.38
Broadcom Inc.	359.63	358.76 to 374.23
Broadwind Energy, Inc.	2.29	2.11 to 2.37
Brookline Bancorp, Inc.	10.95	10.87 to 11.17
BRP Inc.	65.13	64.46 to 65.18
Bruker Corporation	32.07	30.52 to 32.21
Builders FirstSource, Inc.	146.56	141.03 to 148.91
C.H. Robinson Worldwide, Inc.	131.02	126.90 to 131.18
Cadence Design Systems, Inc.	354.70	338.90 to 357.76
Cadiz, Inc.	3.80	3.59 to 3.81
Caesarstone Ltd.	1.44	1.42 to 1.51
Calamos Convertible and High Income Fund	11.20	11.16 to 11.25
Calamos Convertible Opportunities and Income Fund	10.65	10.60 to 10.67
Calamos Dynamic Convertible & Income Fund	21.20	21.10 to 21.32
Calamos Global Dynamic Income Fund	7.46	7.42 to 7.47
Calamos Global Total Return Fund	12.13	12.00 to 12.20
Calamos Strategic Total Return Fund	19.06	18.95 to 19.09
CalAmp Corp.	2.78	2.50 to 2.95
Calavo Growers, Inc.	27.76	26.82 to 27.85
Calumet Specialty Products Partners, L.P.	17.61	17.41 to 17.97
Camden National Corporation	40.68	39.98 to 40.77
Camtek Ltd.	84.11	81.48 to 84.80
Canadian Solar Inc.	10.78	10.56 to 11.25
Canterbury Park Holding Corporation	16.68	16.68 to 16.70
Capital City Bank Group	43.71	43.13 to 43.76
Capital Southwest Corporation	22.92	22.66 to 22.93
Capitol Federal Financial, Inc.	6.56	6.43 to 6.57
Capricor Therapeutics, Inc.	6.44	6.05 to 6.52
Cardlytics, Inc.	1.15	0.93 to 1.17
CareDx, Inc.	13.53	13.29 to 13.80
Career Education Corporation	47.66	47.33 to 48.40
CarGurus, Inc.	36.29	35.27 to 36.88
Carolina Trust BancShares, Inc.	45.93	45.20 to 46.64
Caseys General Stores, Inc.	553.99	540.28 to 557.38
Cass Information Systems, Inc	43.52	42.28 to 43.53
Catalyst Pharmaceuticals, Inc.	20.25	19.70 to 20.31
Cavco Industries, Inc.	554.22	540.01 to 555.70
CB Financial Services, Inc.	33.45	33.40 to 33.45
Celcuity Inc.	57.43	55.24 to 59.35
Celldex Therapeutics, Inc.	25.20	24.79 to 25.51
Cellectar Biosciences, Inc.	5.28	4.82 to 5.30
Cellectis S.A.	2.98	2.90 to 3.35
Central Federal Corporation	25.08	24.80 to 25.24
Century Aluminum Company	24.52	22.43 to 24.55
CEVA, Inc.	23.86	23.07 to 23.93
Chart Industries, Inc.	199.89	199.02 to 199.97
Charter Communications, Inc.	263.92	258.48 to 264.50
Check Point Software Technologies Ltd.	196.54	193.76 to 196.89
Check-Cap Ltd.	0.69	0.67 to 0.70
Chemung Financial Corp	53.49	52.50 to 53.49
Children's Place, Inc. (The)	7.33	7.13 to 7.85
China Automotive Systems, Inc.	4.67	4.56 to 4.79
China Natural Resources, Inc.	4.10	3.87 to 4.36
China Recycling Energy Corporation	1.59	1.53 to 1.70
China SXT Pharmaceuticals, Inc.	1.72	1.40 to 1.73
ChinaNet Online Holdings, Inc.	1.67	1.63 to 1.86
ChipMOS TECHNOLOGIES INC.	17.73	17.55 to 17.75
CHS Inc	25.96	25.88 to 25.98
CHS Inc	25.22	25.06 to 25.24
CHS Inc	27.10	27.03 to 27.12
CHS Inc	30.19	29.62 to 30.22
Cibus Corp.	1.40	1.36 to 1.43
Cidara Therapeutics, Inc.	64.87	62.86 to 65.43
CIM Commercial Trust Corporation	7.02	6.95 to 7.39
Cincinnati Financial Corporation	156.76	152.18 to 156.90
Cirrus Logic, Inc.	115.18	113.11 to 115.70
Citizens & Northern Corp	20.22	19.82 to 20.46
Citizens Community Bancorp, Inc.	16.62	16.40 to 16.62
Civista Bancshares, Inc.	21.06	20.87 to 21.15
Clarus Corporation	3.92	3.88 to 3.97
ClearBridge Dividend Strategy ESG ETF	54.69	54.36 to 54.69
ClearBridge Large Cap Growth ESG ETF	80.87	80.55 to 80.97
Clearfield, Inc.	34.01	32.82 to 34.79
ClearOne, Inc.	4.73	4.18 to 4.74
Coca-Cola Consolidated, Inc.	124.15	121.57 to 125.47
Co-Diagnostics, Inc.	0.34	0.30 to 0.36
Coffee Holding Co., Inc.	4.20	4.15 to 4.25
Cognex Corporation	44.95	44.47 to 45.10
Coherent, Inc.	103.51	101.64 to 106.00
Coherus BioSciences, Inc.	1.33	1.29 to 1.34
Cohu, Inc.	21.25	20.97 to 21.49
Collegium Pharmaceutical, Inc.	39.06	37.48 to 39.12
Colliers International Group Inc.	168.30	166.08 to 169.24
CollPlant Holdings, Ltd.	2.71	2.61 to 2.76
Colony Bankcorp, Inc.	17.49	16.97 to 17.52
Columbia Financial, Inc.	15.38	15.10 to 15.44
Columbus McKinnon Corporation	14.89	14.49 to 14.93
Commercial Vehicle Group, Inc.	1.95	1.90 to 1.97
CommScope Holding Company, Inc.	16.58	16.10 to 16.73
Community West Bancshares	21.24	20.90 to 21.30
Comtech Telecommunications Corp.	2.32	2.22 to 2.37
Concrete Pumping Holdings, Inc.	7.14	6.97 to 7.24
Conifer Holdings, Inc.	0.93	0.86 to 0.96
CONMED Corporation	54.05	52.71 to 54.12
Consolidated Water Co. Ltd.	33.54	32.75 to 33.54
Construction Partners, Inc.	124.91	123.43 to 125.68
Consumer Portfolio Services, Inc.	8.83	8.13 to 8.83
Copart, Inc.	48.90	48.23 to 49.05
Corcept Therapeutics Incorporated	74.33	71.39 to 74.50
CorVel Corp.	88.21	84.88 to 88.65
Corvus Pharmaceuticals, Inc.	6.06	5.90 to 6.08
Costco Wholesale Corporation	964.32	954.28 to 965.16
CPI Card Group Inc.	15.19	14.45 to 15.36
CRA International,Inc.	198.59	192.39 to 198.68
Credit Acceptance Corporation	525.00	512.91 to 526.40
Credit Suisse AG	165.90	165.37 to 166.10
Credit Suisse AG	88.62	88.00 to 88.83
Crinetics Pharmaceuticals, Inc.	33.73	33.19 to 34.50
CRISPR Therapeutics AG	55.89	51.85 to 56.00
Cronos Group Inc.	2.58	2.53 to 2.63
CryoPort, Inc.	9.47	9.45 to 9.88
CSG Systems International, Inc.	65.74	63.46 to 65.85
CSX Corporation	32.85	31.96 to 32.89
Curis, Inc.	1.82	1.79 to 1.95
CVB Financial Corporation	20.33	20.22 to 20.53
CVD Equipment Corporation	2.98	2.98 to 3.24
CyberArk Software Ltd.	471.19	469.28 to 476.76
Cyclacel Pharmaceuticals, Inc.	5.05	5.05 to 5.60
Cytokinetics, Incorporated	53.32	51.51 to 53.58
Daktronics, Inc.	22.21	20.68 to 22.53
Dare Bioscience, Inc.	2.11	2.09 to 2.13
Data I/O Corporation	3.45	3.36 to 3.53
Datasea Inc.	2.13	2.05 to 2.30
Dawson Geophysical Company	1.63	1.55 to 1.69
DBV Technologies S.A.	9.95	9.64 to 10.19
Denny's Corporation	5.24	4.83 to 5.25
Dermira, Inc.	7.35	7.19 to 7.45
Destination XL Group, Inc.	1.39	1.26 to 1.41
Deswell Industries, Inc.	4.17	4.14 to 4.30
DiaMedica Therapeutics Inc.	7.28	6.83 to 7.43
Diamond Hill Investment Group, Inc.	145.36	142.11 to 145.76
Digi International Inc.	36.46	34.25 to 36.94
Digimarc Corporation	9.14	8.98 to 9.37
Digital Ally, Inc.	1.90	1.81 to 2.12
Digital Turbine, Inc.	4.56	4.43 to 4.63
Dime Community Bancshares, Inc.	30.98	30.46 to 31.01
Diodes Incorporated	54.32	52.78 to 54.35
DMC Global Inc.	7.03	6.74 to 7.04
DocuSign, Inc.	80.24	78.90 to 80.76
Dogness (International) Corporation	12.58	11.97 to 12.78
Domo, Inc.	16.86	15.64 to 16.92
Donegal Group, Inc.	19.72	19.10 to 19.74
Donegal Group, Inc.	16.91	16.91 to 16.95
Dorchester Minerals, L.P.	25.49	25.32 to 25.63
Dorman Products, Inc.	163.64	159.18 to 164.25
Dropbox, Inc.	30.91	30.51 to 31.00
Duluth Holdings Inc.	3.63	3.43 to 3.80
Eagle Bancorp Montana, Inc.	17.56	17.32 to 17.56
Eagle Bancorp, Inc.	20.54	19.46 to 20.59
East West Bancorp, Inc.	109.27	106.88 to 109.38
Eastern Company (The)	25.25	24.50 to 25.25
eBay Inc.	92.46	91.50 to 93.47
EchoStar Corporation	77.04	75.00 to 79.70
EDAP TMS S.A.	2.61	2.55 to 2.70
Editas Medicine, Inc.	2.71	2.56 to 2.75
eGain Corporation	8.09	7.70 to 8.37
eHealth, Inc.	4.06	3.75 to 4.09
Elbit Systems Ltd.	505.45	500.55 to 507.61
Electronic Arts Inc.	169.89	168.53 to 171.27
Encore Capital Group Inc	44.30	43.22 to 44.36
ENDRA Life Sciences Inc.	4.61	4.27 to 4.66
Energy Recovery, Inc.	14.53	14.41 to 14.65
Entegris, Inc.	83.53	79.38 to 83.68
Enterprise Financial Services Corporation	61.24	60.66 to 61.65
ePlus inc.	74.88	71.85 to 74.88
Equillium, Inc.	1.99	1.80 to 2.00
Equinix, Inc.	797.48	782.16 to 799.71
Equity Bancshares, Inc.	41.88	41.65 to 42.31
Ericsson	8.05	7.94 to 8.06
Esperion Therapeutics, Inc.	2.79	2.61 to 2.80
Eton Pharmaceuticals, Inc.	17.57	17.22 to 18.04
Etsy, Inc.	59.59	58.65 to 61.50
Euro Tech Holdings Company Limited	1.44	1.41 to 1.45
EuroDry Ltd.	11.94	11.48 to 11.94
Euroseas Ltd.	63.10	61.08 to 63.20
EverQuote, Inc.	24.72	23.27 to 25.00
Everspin Technologies, Inc.	6.85	6.70 to 6.99
Exact Sciences Corporation	56.00	55.02 to 56.52
Exelixis, Inc.	39.07	37.57 to 39.09
ExlService Holdings, Inc.	44.13	42.69 to 44.22
eXp World Holdings, Inc.	11.36	11.28 to 11.70
Expedia Group, Inc.	221.36	215.98 to 222.10
Expeditors International of Washington, Inc.	123.35	120.80 to 123.98
Extreme Networks, Inc.	22.85	22.31 to 22.89
Eyegate Pharmaceuticals, Inc.	36.36	36.32 to 36.42
EyePoint Pharmaceuticals, Inc.	13.33	13.19 to 13.84
EZCORP, Inc.	16.99	16.51 to 17.03
F5 Networks, Inc.	334.59	326.69 to 337.39
Famous Dave's of America, Inc.	224.87	213.92 to 228.69
Farmer Brothers Company	2.33	2.00 to 2.48
Farmers & Merchants Bancorp, Inc.	26.50	25.70 to 26.50
Farmers National Banc Corp.	15.13	14.85 to 15.15
FARMMI, INC.	1.79	1.72 to 1.91
FAT Brands Inc.	1.96	1.91 to 1.98
Fennec Pharmaceuticals Inc.	9.03	8.98 to 9.11
Ferroglobe PLC	4.26	4.14 to 4.28
FibroGen, Inc	12.43	11.31 to 12.53
Fidelity D & D Bancorp, Inc.	47.33	45.31 to 47.54
Fidelity Nasdaq Composite Index Tracking Stock	86.84	86.18 to 86.90
Fidelity Southern Corporation	7.66	6.58 to 7.69
Fidus Investment Corporation	21.51	21.28 to 21.54
First Bancorp	55.23	54.38 to 55.44
First Bancorp, Inc (ME)	27.31	27.06 to 27.32
First Bank	16.91	16.65 to 16.92
First Business Financial Services, Inc.	52.54	51.72 to 52.54
First Capital, Inc.	43.85	42.77 to 44.04
First Community Bankshares, Inc.	37.75	37.06 to 38.22
First Community Corporation	28.12	27.88 to 28.24
First Foundation Inc.	6.03	5.87 to 6.08
First Savings Financial Group, Inc.	27.67	27.31 to 27.67
First Solar, Inc.	203.31	202.58 to 208.80
First Trust Alternative Absolute Return Strategy ETF	30.10	30.02 to 30.18
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	38.20	37.51 to 38.20
First Trust BuyWrite Income ETF	23.66	23.59 to 23.66
First Trust California Municipal High income ETF	48.82	48.73 to 48.83
First Trust Capital Strength ETF	93.74	92.56 to 93.81
First Trust CEF Income Opportunity ETF	22.85	22.77 to 22.90
First Trust China AlphaDEX Fund	28.99	28.60 to 28.99
First Trust Cloud Computing ETF	135.33	134.97 to 136.19
First Trust Developed Markets Ex-US AlphaDEX Fund	75.78	75.23 to 75.83
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	56.39	56.22 to 56.39
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.25	36.08 to 36.25
First Trust Dorsey Wright Focus 5 ETF	62.10	61.41 to 62.15
First Trust Dorsey Wright International Focus 5 ETF	24.37	24.17 to 24.42
First Trust Dorsey Wright Momentum & Dividend ETF	39.73	39.62 to 39.74
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.28	34.84 to 35.31
First Trust Dorsey Wright Momentum & Value ETF	32.57	32.53 to 32.57
First Trust DorseyWright DALI 1 ETF	28.14	28.01 to 28.14
First Trust Dow Jones International Internet ETF	37.37	37.04 to 37.39
First Trust Emerging Markets AlphaDEX Fund	27.08	26.25 to 28.88
First Trust Emerging Markets Equity Select ETF	55.30	55.22 to 56.36
First Trust Emerging Markets Local Currency Bond ETF	29.47	29.20 to 29.50
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.19	43.88 to 44.46
First Trust Enhanced Short Maturity ETF	60.03	60.01 to 60.03
First Trust Europe AlphaDEX Fund	50.61	50.29 to 50.68
First Trust Eurozone AlphaDEX ETF	58.49	58.03 to 58.56
First Trust Germany AlphaDEX Fund	57.48	57.16 to 57.66
First Trust Global Tactical Commodity Strategy Fund	25.69	25.57 to 25.73
First Trust High Yield Long/Short ETF	42.23	42.03 to 42.29
First Trust India Nifty 50 Equal Weight ETF	58.26	58.02 to 58.30
First Trust Indxx Global Agriculture ETF	26.74	26.71 to 26.74
First Trust Indxx Global Natural Resources Income ETF	15.30	15.16 to 15.31
First Trust Indxx Innovative Transaction & Process ETF	55.77	55.53 to 56.54
First Trust International Equity Opportunities ETF	59.88	59.86 to 59.98
First Trust IPOX Europe Equity Opportunities ETF	32.47	32.43 to 32.47
First Trust Japan AlphaDEX Fund	67.18	66.72 to 67.55
First Trust Large Cap Core AlphaDEX Fund	117.08	115.69 to 117.08
First Trust Large Cap Growth AlphaDEX Fund	161.21	159.86 to 161.50
First Trust Large Cap Value AlphaDEX Fund	83.78	82.58 to 83.78
First Trust Latin America AlphaDEX Fund	21.30	20.47 to 21.39
First Trust Low Duration Opportunities ETF	49.86	49.84 to 49.95
First Trust Low Duration Strategic Focus ETF	19.19	19.16 to 19.25
First Trust Managed Municipal ETF	50.79	50.69 to 50.81
First Trust Mid Cap Core AlphaDEX Fund	126.44	124.85 to 126.44
First Trust Mid Cap Growth AlphaDEX Fund	90.76	89.40 to 90.80
First Trust Mid Cap Value AlphaDEX Fund	56.58	55.70 to 56.58
First Trust Multi Cap Growth AlphaDEX Fund	159.65	158.31 to 159.78
First Trust Multi Cap Value AlphaDEX Fund	88.60	87.16 to 88.60
First Trust Multi-Asset Diversified Income Index Fund	16.22	16.13 to 16.24
First Trust Municipal High Income ETF	47.59	47.26 to 47.61
First Trust Nasdaq Artificial Intelligence and Robotics ETF	51.68	50.90 to 51.79
First Trust Nasdaq Bank ETF	35.92	35.60 to 35.93
First Trust NASDAQ Clean Edge Green Energy Index Fund	38.43	37.72 to 38.83
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	148.29	147.84 to 148.67
First Trust NASDAQ Cybersecurity ETF	75.59	75.15 to 75.87
First Trust NASDAQ Global Auto Index Fund	68.76	68.19 to 68.76
First Trust Nasdaq Pharmaceuticals ETF	28.49	28.14 to 28.49
First Trust Nasdaq Semiconductor ETF	104.75	104.53 to 104.98
First Trust NASDAQ Technology Dividend Index Fund	97.90	97.74 to 98.68
First Trust Nasdaq Transportation ETF	35.04	34.26 to 35.04
First Trust NASDAQ-100 Equal Weighted Index Fund	137.60	136.14 to 137.87
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.45	97.70 to 98.54
First Trust NASDAQ-100- Technology Index Fund	218.34	217.29 to 219.13
First Trust RBA American Industrial Renaissance ETF	93.41	92.24 to 93.70
First Trust Rising Dividend Achievers ETF	66.71	65.82 to 66.76
First Trust RiverFront Dynamic Developed International ETF	77.58	77.30 to 77.58
First Trust RiverFront Dynamic Emerging Markets ETF	76.30	76.01 to 76.35
First Trust RiverFront Dynamic Europe ETF	70.09	70.09 to 70.09
First Trust S&P International Dividend Aristocrats ETF	20.03	19.92 to 20.07
First Trust Senior Loan Fund ETF	46.05	46.01 to 46.05
First Trust Small Cap Core AlphaDEX Fund	109.71	107.82 to 109.71
First Trust Small Cap Growth AlphaDEX Fund	88.90	87.67 to 89.04
First Trust Small Cap Value AlphaDEX Fund	57.34	56.32 to 57.36
First Trust SMID Cap Rising Dividend Achievers ETF	38.65	37.92 to 38.67
First Trust SSI Strategic Convertible Securities ETF	41.78	41.46 to 41.86
First Trust Strategic Income ETF	27.25	27.01 to 27.25
First Trust Switzerland AlphaDEX Fund	79.15	78.57 to 79.15
First Trust TCW Opportunistic Fixed Income ETF	44.72	44.58 to 44.80
First Trust United Kingdom AlphaDEX Fund	47.88	47.88 to 47.88
First US Bancshares, Inc.	11.71	11.68 to 12.22
First Western Financial, Inc.	23.50	23.25 to 23.74
FirstCash, Inc.	148.07	145.06 to 148.13
FirstService Corporation	208.43	204.62 to 209.66
Flex Ltd.	57.73	57.44 to 58.60
FlexShares Credit-Scored US Corporate Bond Index Fund	49.34	49.29 to 49.38
FlexShares Real Assets Allocation Index Fund	33.81	33.63 to 33.81
Flexsteel Industries, Inc.	49.55	48.55 to 49.72
Flushing Financial Corporation	14.13	13.80 to 14.15
FormFactor, Inc.	30.57	29.58 to 30.74
Formula Systems (1985) Ltd.	144.94	144.94 to 144.94
Forrester Research, Inc.	10.01	9.76 to 10.14
Fortinet, Inc.	80.89	79.68 to 81.22
Fortress Biotech, Inc.	3.83	3.68 to 3.91
Fortress Biotech, Inc.	9.11	8.91 to 9.46
Forward Industries, Inc.	34.48	25.46 to 35.80
Fox Factory Holding Corp.	28.81	28.18 to 28.98
Freightcar America, Inc.	8.48	8.31 to 8.58
Frequency Electronics, Inc.	34.35	32.49 to 34.84
frontdoor, inc.	67.24	63.63 to 67.26
FSB Bancorp, Inc.	32.91	32.76 to 33.33
Fuel Tech, Inc.	3.39	3.04 to 3.42
FuelCell Energy, Inc.	6.46	5.58 to 6.48
Fulgent Genetics, Inc.	22.25	21.73 to 22.35
Funko, Inc.	3.39	3.31 to 3.42
Future FinTech Group Inc.	2.65	2.55 to 3.05
FVCBankcorp, Inc.	13.49	13.14 to 13.50
G. Willi-Food International, Ltd.	21.12	20.79 to 21.45
Gaia, Inc.	5.96	5.62 to 6.10
Galapagos NV	32.55	32.21 to 32.66
Galectin Therapeutics Inc.	5.94	4.97 to 5.99
Galmed Pharmaceuticals Ltd.	1.55	1.41 to 1.55
Gaming and Leisure Properties, Inc.	48.41	47.79 to 48.44
Garmin Ltd.	241.18	237.27 to 241.84
GDS Holdings Limited	38.50	34.26 to 38.77
Genprex, Inc.	0.26	0.25 to 0.27
Gentex Corporation	28.41	28.04 to 28.52
Gibraltar Industries, Inc.	62.50	61.03 to 62.82
GigaMedia Limited	1.81	1.71 to 1.85
G-III Apparel Group, LTD.	27.17	26.75 to 27.36
Gilat Satellite Networks Ltd.	11.00	10.58 to 11.06
Gilead Sciences, Inc.	117.86	115.22 to 118.11
Gladstone Commercial Corporation	20.62	20.60 to 20.62
Gladstone Investment Corporation	14.30	14.24 to 14.37
Gladstone Investment Corporation	25.60	25.46 to 25.60
Gladstone Land Corporation	19.90	19.76 to 20.02
Glen Burnie Bancorp	4.37	4.32 to 4.62
Global Water Resources, Inc.	9.91	9.65 to 9.92
Global X Autonomous & Electric Vehicles ETF	26.43	26.02 to 26.47
Global X Conscious Companies ETF	42.87	42.41 to 42.87
Global X DAX Germany ETF	44.39	44.16 to 44.44
Global X E-commerce ETF	35.11	34.75 to 35.20
Global X FinTech ETF	33.83	33.63 to 33.92
Global X Future Analytics Tech ETF	47.20	47.01 to 47.37
Global X Internet of Things ETF	39.15	38.45 to 39.15
Global X Millennials Thematic ETF	50.13	49.85 to 50.20
Global X MSCI SuperDividend EAFE ETF	19.15	19.02 to 19.19
Global X NASDAQ-100 Covered Call ETF	16.95	16.91 to 16.95
Global X Robotics & Artificial Intelligence ETF	34.21	33.87 to 34.33
Global X S&P 500 Catholic Values ETF	80.04	79.75 to 80.06
Global X Social Media ETF	60.10	59.61 to 60.19
Global X SuperDividend Alternatives ETF	11.89	11.84 to 11.89
Global X SuperDividend REIT ETF	22.05	21.97 to 22.12
Globus Maritime Limited	1.08	1.04 to 1.09
Golden Entertainment, Inc.	24.81	24.17 to 24.81
Golden Ocean Group Limited	7.98	7.85 to 8.28
Golub Capital BDC, Inc.	14.78	14.70 to 14.79
GoPro, Inc.	2.00	1.64 to 2.02
Gossamer Bio, Inc.	3.46	3.14 to 3.50
Grand Canyon Education, Inc.	209.50	202.76 to 209.62
GRAVITY Co., Ltd.	64.51	63.55 to 64.55
Great Elm Capital Corp.	11.28	11.11 to 11.32
Great Lakes Dredge & Dock Corporation	12.27	11.94 to 12.29
Great Southern Bancorp, Inc.	63.62	62.95 to 63.81
Green Brick Partners, Inc.	75.25	73.23 to 75.34
Greene County Bancorp, Inc.	24.33	22.73 to 24.33
Grifols, S.A.	10.04	9.86 to 10.14
Grindrod Shipping Holdings Ltd.	27.00	26.90 to 27.02
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	109.68	106.20 to 110.15
GSI Technology, Inc.	3.32	3.01 to 3.33
Guaranty Bancshares, Inc.	49.25	48.30 to 49.31
Gulf Island Fabrication, Inc.	7.65	7.41 to 7.70
Gulfport Energy Corporation	174.01	169.58 to 174.01
Hallador Energy Company	17.11	16.89 to 17.89
Halozyme Therapeutics, Inc.	77.53	75.68 to 77.58
Hamilton Lane Incorporated	153.80	149.46 to 154.42
Hancock Whitney Corporation	63.47	62.90 to 63.78
Hanmi Financial Corporation	25.11	24.81 to 25.27
HarborOne Bancorp, Inc.	13.07	12.69 to 13.10
Harmonic Inc.	10.12	9.84 to 10.19
Harrow Health, Inc.	39.45	38.85 to 40.33
Hawkins, Inc.	176.98	170.27 to 177.24
Hawthorn Bancshares, Inc.	32.55	32.00 to 32.77
Haymaker Acquisition Corp.	11.24	11.23 to 11.24
Healthcare Services Group, Inc.	16.54	15.82 to 16.59
HealthEquity, Inc.	92.34	91.00 to 92.98
HealthStream, Inc.	29.22	28.29 to 29.29
Heartland Express, Inc.	8.67	8.40 to 8.71
Heidrick & Struggles International, Inc.	50.73	49.05 to 50.74
Helius Medical Technologies, Inc.	7.33	6.84 to 7.50
Henry Schein, Inc.	69.55	67.22 to 69.89
Heritage Financial Corporation	24.89	24.18 to 24.95
HF Foods Group Inc.	3.32	3.16 to 3.33
Highway Holdings Limited	1.72	1.68 to 1.81
Hingham Institution for Savings	283.98	273.50 to 284.03
Home Bancorp, Inc.	56.36	55.29 to 56.56
Home Federal Bancorp, Inc. of Louisiana	13.64	13.57 to 13.64
HomeStreet, Inc.	13.87	13.42 to 13.95
Hooker Furniture Corporation	10.73	9.21 to 10.89
Hope Bancorp, Inc.	11.15	10.96 to 11.16
Horizon Technology Finance Corporation	6.96	6.82 to 6.96
Hoth Therapeutics, Inc.	1.60	1.59 to 1.80
Hovnanian Enterprises Inc	19.90	19.85 to 19.99
Hub Group, Inc.	37.52	35.98 to 37.58
Hudson Global, Inc.	9.88	9.62 to 10.00
Hudson Technologies, Inc.	10.31	10.12 to 10.39
Huntington Bancshares Incorporated	17.74	17.54 to 17.77
Hurco Companies, Inc.	17.44	17.19 to 17.88
Huron Consulting Group Inc.	141.88	135.79 to 142.26
Hutchison China MediTech Limited	16.37	16.00 to 16.47
i3 Verticals, Inc.	31.15	30.20 to 31.20
IAC/InterActiveCorp	36.75	35.77 to 36.84
IBEX Holdings Limited	30.46	28.88 to 30.50
ICF International, Inc.	98.86	95.07 to 99.10
Ichor Holdings	17.15	16.70 to 17.82
Iconix Brand Group, Inc.	2.09	2.04 to 2.14
ICU Medical, Inc.	135.03	132.24 to 136.61
Ideal Power Inc.	5.22	4.97 to 5.50
IDEXX Laboratories, Inc.	645.16	637.14 to 648.29
IES Holdings, Inc.	376.93	370.52 to 388.70
IF Bancorp, Inc.	25.55	25.55 to 25.55
Illumina, Inc.	99.31	95.63 to 99.56
Immuron Limited	1.91	1.86 to 1.92
Immutep Limited	1.66	1.60 to 1.68
Incyte Corporation	86.17	85.85 to 87.10
Industrial Logistics Properties Trust	6.28	6.19 to 6.37
Information Services Group, Inc.	5.24	5.15 to 5.25
Ingles Markets, Incorporated	69.75	67.60 to 69.84
INmune Bio Inc.	1.97	1.78 to 1.98
Innodata Inc.	60.97	56.27 to 61.98
Inogen, Inc	8.56	8.33 to 8.64
Inovio Pharmaceuticals, Inc.	2.65	2.60 to 2.82
Inseego Corp.	13.80	13.15 to 13.93
Insight Enterprises, Inc.	129.21	124.85 to 129.54
Insmed, Inc.	145.79	144.93 to 147.10
Inspired Entertainment, Inc.	9.46	9.00 to 9.51
Insteel Industries, Inc.	39.50	38.49 to 39.56
Integra LifeSciences Holdings Corporation	15.47	15.25 to 15.73
Integrated Media Technology Limited	1.14	1.02 to 1.20
Intel Corporation	24.61	24.57 to 24.93
InterDigital, Inc.	324.87	302.54 to 325.82
Interface, Inc.	28.64	27.42 to 28.68
International Money Express, Inc.	14.52	14.44 to 14.56
Invesco BuyBack Achievers ETF	132.83	131.25 to 132.90
Invesco Dividend Achievers ETF	50.89	50.61 to 50.90
Invesco DWA Basic Materials Momentum ETF	105.64	105.64 to 105.64
Invesco DWA Consumer Cyclicals Momentum ETF	102.14	100.73 to 102.25
Invesco DWA Consumer Staples Momentum ETF	112.68	111.12 to 112.68
Invesco DWA Developed Markets Momentum ETF	47.67	47.44 to 47.72
Invesco DWA Emerging Markets Momentum ETF	24.33	24.20 to 24.40
Invesco DWA Energy Momentum ETF	44.60	44.31 to 44.62
Invesco DWA Financial Momentum ETF	57.69	57.30 to 57.74
Invesco DWA Healthcare Momentum ETF	40.90	40.37 to 40.94
Invesco DWA Industrials Momentum ETF	167.95	165.13 to 168.27
Invesco DWA Momentum ETF	116.11	115.23 to 116.38
Invesco DWA SmallCap Momentum ETF	90.89	89.09 to 90.89
Invesco DWA Technology Momentum ETF	72.25	71.08 to 72.54
Invesco DWA Utilities Momentum ETF	44.15	43.67 to 44.15
Invesco FTSE RAFI US 1500 Small-Mid ETF	45.82	44.89 to 45.83
Invesco Global Water ETF	45.21	44.50 to 45.21
Invesco Golden Dragon China ETF	32.69	32.05 to 32.75
Invesco High Yield Equity Dividend Achievers ETF	21.39	21.12 to 21.40
Invesco International BuyBack Achievers ETF	53.03	52.65 to 53.04
Invesco International Dividend Achievers ETF	21.39	21.16 to 21.40
Invesco KBW Bank ETF	78.02	77.17 to 78.24
Invesco KBW Premium Yield Equity REIT ETF	16.62	16.44 to 16.66
Invesco KBW Property & Casualty Insurance ETF	123.00	120.56 to 123.00
Invesco Nasdaq Internet ETF	55.29	55.00 to 55.36
Invesco QQQ Trust, Series 1	584.08	581.62 to 584.88
Invesco S&P SmallCap Consumer Discretionary ETF	115.93	115.30 to 115.93
Invesco S&P SmallCap Energy ETF	41.50	41.00 to 41.52
Invesco S&P SmallCap Financials ETF	59.37	58.88 to 59.37
Invesco S&P SmallCap Health Care ETF	41.61	40.55 to 41.62
Invesco S&P SmallCap Industrials ETF	150.31	147.36 to 150.31
Invesco S&P SmallCap Information Technology ETF	50.77	50.00 to 50.78
Invesco S&P SmallCap Materials ETF	77.75	75.72 to 77.75
Invesco S&P SmallCap Utilities & Communication Services ETF	58.09	58.01 to 58.09
Invesco Strategic US ETF	54.98	54.48 to 55.00
Invesco Variable Rate Investment Grade ETF	25.13	25.13 to 25.14
Investors Title Company	256.99	249.28 to 257.82
Ionis Pharmaceuticals, Inc.	64.04	62.79 to 64.21
Iovance Biotherapeutics, Inc.	2.42	2.36 to 2.46
IPG Photonics Corporation	82.60	81.40 to 83.35
iRadimed Corporation	74.27	71.67 to 74.43
iRhythm Technologies, Inc.	181.03	179.12 to 184.44
IRIDEX Corporation	1.37	1.34 to 1.39
iRobot Corporation	3.63	3.40 to 3.71
Ironwood Pharmaceuticals, Inc.	1.24	1.15 to 1.27
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.82	50.76 to 50.86
iShares 1-3 Year International Treasury Bond ETF	76.41	76.28 to 76.51
iShares 1-3 Year Treasury Bond ETF	82.94	82.93 to 83.00
iShares 20+ Year Treasury Bond ETF	90.34	89.90 to 90.48
iShares 3-7 Year Treasury Bond ETF	120.01	120.00 to 120.25
iShares 7-10 Year Treasury Bond ETF	97.26	97.22 to 97.46
iShares Asia 50 ETF	91.26	90.05 to 91.40
iShares Broad USD Investment Grade Corporate Bond ETF	52.40	52.29 to 52.46
iShares Core 1-5 Year USD Bond ETF	48.88	48.85 to 48.93
iShares Core MSCI Total International Stock ETF	82.07	81.52 to 82.10
iShares Core S&P U.S. Growth ETF	162.32	161.50 to 162.52
iShares Core S&P U.S. Value ETF	99.23	97.97 to 99.26
iShares Core Total USD Bond Market ETF	46.87	46.83 to 46.94
iShares ESG 1-5 Year USD Corporate Bond ETF	25.31	25.27 to 25.33
iShares ESG MSCI EAFE ETF	92.87	92.30 to 92.89
iShares ESG MSCI EM ETF	42.42	42.01 to 42.46
iShares ESG MSCI USA ETF	143.75	142.80 to 143.89
iShares ESG USD Corporate Bond ETF	23.69	23.62 to 23.70
iShares Exponential Technologies ETF	69.87	69.34 to 69.88
iShares Fallen Angels USD Bond ETF	27.57	27.50 to 27.58
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.44	23.31 to 23.49
iShares Global Green Bond ETF	48.23	48.21 to 48.30
iShares Global Infrastructure ETF	60.90	60.35 to 60.99
iShares GNMA Bond ETF	44.66	44.55 to 44.74
iShares Intermediate-Term Corporate Bond ETF	54.30	54.24 to 54.39
iShares International Treasury Bond ETF	42.83	42.70 to 42.88
iShares J.P. Morgan USD Emerging Markets Bond ETF	95.53	95.28 to 95.70
iShares MBS ETF	95.46	95.40 to 95.60
iShares MSCI ACWI ex US Index Fund	64.50	64.11 to 64.53
iShares MSCI ACWI Index Fund	136.55	135.68 to 136.62
iShares MSCI All Country Asia ex Japan Index Fund	90.34	89.69 to 90.42
iShares MSCI Brazil Small-Cap ETF	13.73	13.62 to 13.84
iShares MSCI China ETF	64.21	63.25 to 64.24
iShares MSCI EAFE Small-Cap ETF	77.13	76.61 to 77.16
iShares MSCI Emerging Markets Asia ETF	90.14	89.46 to 90.28
iShares MSCI Emerging Markets ex China ETF	66.33	65.98 to 66.48
iShares MSCI Europe Financials Sector Index Fund	34.10	33.84 to 34.12
iShares MSCI Europe Small-Cap ETF	67.43	67.03 to 67.43
iShares MSCI Global Gold Miners ETF	59.62	58.43 to 59.62
iShares MSCI Global Impact ETF	83.26	83.01 to 83.28
iShares MSCI New Zealand ETF	47.23	46.75 to 47.23
iShares Nasdaq Biotechnology Index Fund	143.80	140.73 to 143.85
iShares PHLX SOX Semiconductor Sector Index Fund	255.19	254.62 to 256.51
iShares Preferred and Income Securities ETF	32.05	31.90 to 32.09
iShares S&P Emerging Markets Infrastructure Index Fund	25.83	25.83 to 25.83
iShares S&P Global Clean Energy Index Fund	14.69	14.57 to 14.80
iShares S&P Global Timber & Forestry Index Fund	75.66	75.00 to 75.66
iShares S&P India Nifty 50 Index Fund	52.00	51.83 to 52.03
iShares S&P Small-Cap 600 Growth ETF	142.71	140.02 to 142.78
iShares Select Dividend ETF	142.57	140.91 to 142.65
iShares Short-Term Corporate Bond ETF	53.05	53.04 to 53.09
Isramco, Inc.	12.65	12.65 to 12.65
Iterum Therapeutics plc	0.71	0.70 to 0.75
Ituran Location and Control Ltd.	35.15	33.90 to 35.25
J. W. Mays, Inc.	38.00	38.00 to 38.00
Jaguar Health, Inc.	2.03	1.96 to 2.12
Janus Henderson Small Cap Growth Alpha ETF	75.43	73.89 to 75.43
Janus Henderson Small/Mid Cap Growth Alpha ETF	85.59	84.01 to 85.63
Jazz Pharmaceuticals plc	128.46	126.37 to 129.50
JD.com, Inc.	34.40	33.27 to 34.46
Jerash Holdings (US), Inc.	3.43	3.42 to 3.48
Johnson Outdoors Inc.	40.50	40.06 to 40.89
Kaiser Aluminum Corporation	77.37	75.13 to 77.54
Kala Pharmaceuticals, Inc.	17.00	15.55 to 17.17
KalVista Pharmaceuticals, Inc.	14.81	13.26 to 17.28
Kazia Therapeutics Limited	8.15	7.60 to 8.88
Kearny Financial	6.70	6.57 to 6.72
Kelly Services, Inc.	13.71	13.71 to 13.71
Kentucky First Federal Bancorp	3.40	3.36 to 3.40
Key Tronic Corporation	3.41	3.27 to 3.45
Kezar Life Sciences, Inc.	3.98	3.98 to 4.07
Kimball Electronics, Inc.	30.62	30.15 to 30.85
Kingstone Companies, Inc	13.97	13.34 to 14.17
Kiniksa Pharmaceuticals, Ltd.	37.01	36.12 to 37.05
KLA-Tencor Corporation	959.28	937.47 to 963.89
Kodiak Sciences Inc	9.92	9.72 to 10.20
Kopin Corporation	2.25	2.10 to 2.27
Kratos Defense & Security Solutions, Inc.	67.67	65.60 to 69.14
Kulicke and Soffa Industries, Inc.	39.02	38.14 to 39.24
Kura Oncology, Inc.	8.83	8.13 to 8.85
KVH Industries, Inc.	5.94	5.89 to 6.03
L.B. Foster Company	27.41	26.78 to 27.64
Lam Research Corporation	115.58	108.29 to 115.90
Lamar Advertising Company	128.82	126.28 to 128.88
Lands' End, Inc.	15.30	14.96 to 15.70
Landstar System, Inc.	132.43	129.51 to 132.50
Lantheus Holdings, Inc.	54.99	52.14 to 55.09
Laureate Education, Inc.	29.04	27.73 to 29.07
LCNB Corporation	16.25	15.87 to 16.34
Legg Mason Global Infrastructure ETF	26.20	26.20 to 26.20
Legg Mason Low Volatility High Dividend ETF	41.10	40.78 to 41.14
Legg Mason Small-Cap Quality Value ETF	43.83	43.62 to 43.83
LendingTree, Inc.	71.77	71.64 to 73.18
Lexicon Pharmaceuticals, Inc.	1.11	1.08 to 1.13
Liberty Broadband Corporation	60.48	59.25 to 60.51
Liberty Broadband Corporation	60.79	59.49 to 60.88
Liberty Global plc	11.95	11.51 to 11.96
Liberty Global plc	12.22	12.22 to 12.22
Liberty Global plc	12.11	11.52 to 12.12
Liberty Media Corporation	92.43	89.64 to 92.77
Liberty Media Corporation	102.14	98.51 to 102.45
Lifetime Brands, Inc.	4.20	4.01 to 4.20
Lifeway Foods, Inc.	32.77	32.21 to 32.94
Ligand Pharmaceuticals Incorporated	167.06	165.00 to 169.00
Lincoln Educational Services Corporation	19.91	18.92 to 19.96
Lipocine Inc.	2.94	2.94 to 3.02
Liquidity Services, Inc.	27.25	27.00 to 27.35
Littelfuse, Inc.	271.17	265.35 to 271.81
LivaNova PLC	57.34	56.44 to 57.44
LivePerson, Inc.	0.95	0.93 to 0.97
LKQ Corporation	32.92	32.13 to 32.97
LM Funding America, Inc.	1.21	1.12 to 1.22
Logitech International S.A.	108.65	108.24 to 108.87
Loop Industries, Inc.	1.83	1.81 to 1.98
Lumentum Holdings Inc.	164.88	161.57 to 168.01
MACOM Technology Solutions Holdings, Inc.	131.07	130.14 to 134.13
Madrigal Pharmaceuticals, Inc.	439.45	425.00 to 439.45
Magic Software Enterprises Ltd.	20.43	20.40 to 20.67
Magyar Bancorp, Inc.	17.26	17.25 to 17.49
MakeMyTrip Limited	100.70	95.80 to 102.25
Malibu Boats, Inc.	33.86	32.19 to 33.95
Mammoth Energy Services, Inc.	2.38	2.33 to 2.38
Manhattan Associates, Inc.	219.26	210.24 to 219.50
MannKind Corporation	5.42	5.36 to 5.68
Marker Therapeutics, Inc.	0.97	0.89 to 1.02
MarketAxess Holdings, Inc.	188.46	185.06 to 190.47
Marriott International	267.94	262.49 to 268.92
Marten Transport, Ltd.	11.96	11.58 to 11.98
Marvell Technology Group Ltd.	66.59	66.36 to 68.20
Masimo Corporation	146.21	144.85 to 149.35
MasterCraft Boat Holdings, Inc.	23.20	22.52 to 23.36
Match Group, Inc.	38.02	37.22 to 38.19
Materialise NV	5.20	5.02 to 5.24
Matthews International Corporation	25.16	24.53 to 25.23
McGrath RentCorp	125.99	122.64 to 126.42
Medalist Diversified REIT, Inc.	13.55	13.55 to 13.55
Medallion Financial Corp.	10.68	10.45 to 10.68
MediWound Ltd.	19.06	18.71 to 20.30
Medpace Holdings, Inc.	497.59	474.92 to 498.15
MeiraGTx Holdings plc	7.67	7.39 to 7.75
Melco Resorts & Entertainment Limited	9.96	9.70 to 9.98
Mercury Systems Inc	73.08	71.89 to 74.00
Mereo BioPharma Group plc	1.82	1.77 to 1.83
Mersana Therapeutics, Inc.	7.47	7.26 to 7.53
Merus N.V.	69.80	67.13 to 70.65
Mesa Air Group, Inc.	1.40	1.37 to 1.43
Mesoblast Limited	15.37	15.20 to 15.45
Methanex Corporation	39.78	38.46 to 40.19
MGE Energy Inc.	85.96	83.24 to 86.19
Microbot Medical Inc.	3.89	3.64 to 4.25
Microchip Technology Incorporated	65.02	63.78 to 65.22
Micron Technology, Inc.	150.57	147.61 to 156.26
Microvision, Inc.	1.15	1.11 to 1.17
Mid Penn Bancorp	30.18	29.94 to 30.34
Middlesex Water Company	53.89	52.86 to 54.08
Mitek Systems, Inc.	10.46	9.95 to 10.46
MKS Instruments, Inc.	116.00	110.60 to 116.11
MMTec, Inc.	1.00	0.94 to 1.10
Moderna, Inc.	25.39	24.50 to 25.90
Mogo Finance Technology Inc.	1.84	1.75 to 1.86
Monarch Casino & Resort, Inc.	104.48	102.46 to 104.53
Mondelez International, Inc.	62.05	62.00 to 63.20
MongoDB, Inc.	332.10	331.81 to 340.80
Monro, Inc.	17.82	16.90 to 17.94
Monroe Capital Corporation	7.60	7.50 to 7.66
Monster Beverage Corporation	63.80	62.70 to 64.09
Motorcar Parts of America, Inc.	16.04	14.65 to 16.23
Mr. Cooper Group Inc.	219.70	218.34 to 234.73
Mustang Bio, Inc.	1.57	1.42 to 1.57
MVB Financial Corp.	24.17	23.93 to 24.25
Myriad Genetics, Inc.	7.68	6.86 to 7.71
Nano Dimension Ltd.	1.47	1.42 to 1.48
NanoVibronix, Inc.	6.25	5.80 to 6.40
NAPCO Security Technologies, Inc.	41.49	39.84 to 41.55
Nasdaq, Inc.	95.88	94.70 to 96.16
Natera, Inc.	173.81	169.57 to 174.21
Nathan's Famous, Inc.	110.46	107.41 to 110.95
National CineMedia, Inc.	4.73	4.51 to 4.74
National Energy Services Reunited Corp.	10.34	10.06 to 10.43
National Research Corporation	16.20	15.99 to 16.28
National Vision Holdings, Inc.	23.26	22.72 to 23.32
Natural Health Trends Corp.	4.68	4.68 to 4.75
Nature's Sunshine Products, Inc.	17.04	16.75 to 17.29
Navient Corporation	19.54	19.47 to 19.65
NCS Multistage Holdings, Inc.	48.36	47.58 to 51.49
Nektar Therapeutics	47.20	42.12 to 50.53
Neogen Corporation	5.74	5.62 to 5.84
NeoGenomics, Inc.	8.34	7.42 to 8.42
NetApp, Inc.	125.09	122.58 to 125.63
NetEase, Inc.	150.10	147.69 to 150.14
NETGEAR, Inc.	29.03	28.45 to 29.06
NetScout Systems, Inc.	25.80	24.97 to 25.82
NetSol Technologies Inc.	4.66	4.29 to 5.02
Neurocrine Biosciences, Inc.	143.60	141.50 to 143.82
Neuronetics, Inc.	3.46	3.40 to 3.57
Neurotrope, Inc.	3.94	3.83 to 4.00
New York Mortgage Trust, Inc.	7.11	6.99 to 7.17
New York Mortgage Trust, Inc.	21.67	21.51 to 21.88
Newmark Group, Inc.	19.24	18.85 to 19.63
News Corporation	29.52	28.66 to 29.56
Newtek Business Services Corp.	25.00	24.94 to 25.00
Newtek Business Services Corp.	24.99	24.99 to 24.99
Nexstar Media Group, Inc.	206.22	195.16 to 207.84
NI Holdings, Inc.	13.58	13.36 to 13.60
NICE Ltd	142.64	141.48 to 143.85
nLIGHT, Inc.	29.16	28.99 to 29.58
NMI Holdings Inc	40.34	39.71 to 40.45
Nordson Corporation	227.98	221.54 to 228.23
Nortech Systems Incorporated	9.40	9.32 to 9.49
Northeast Bancorp	110.98	110.06 to 111.48
Northern Technologies International Corporation	7.89	7.86 to 7.99
Northfield Bancorp, Inc.	11.98	11.58 to 11.99
Northwest Bancshares, Inc.	12.70	12.45 to 12.71
Northwest Pipe Company	53.32	51.20 to 53.41
Norwegian Cruise Line Holdings Ltd.	26.94	25.83 to 27.01
Norwood Financial Corp.	26.83	26.34 to 26.84
Nova Lifestyle, Inc	4.95	4.72 to 5.20
Nova Measuring Instruments Ltd.	288.19	280.05 to 289.54
Novanta Inc.	117.97	115.09 to 118.30
Novavax, Inc.	8.28	8.01 to 8.31
NovoCure Limited	12.73	12.22 to 12.83
NuCana plc	3.67	3.22 to 3.80
Nutanix, Inc.	81.12	77.72 to 81.38
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.53	27.46 to 27.63
NVE Corporation	67.75	65.33 to 67.99
NVIDIA Corporation	177.17	176.48 to 180.28
Oak Valley Bancorp (CA)	29.15	28.96 to 29.15
Ocular Therapeutix, Inc.	12.77	12.72 to 13.25
Office Depot, Inc.	21.30	20.18 to 21.49
Office Properties Income Trust	0.31	0.25 to 0.31
OFS Capital Corporation	8.72	8.66 to 8.75
OFS Credit Company, Inc.	6.13	6.00 to 6.13
Ohio Valley Banc Corp.	36.90	32.97 to 36.98
Okta, Inc.	91.96	89.78 to 92.14
Old Point Financial Corporation	42.10	40.71 to 42.43
Ollie's Bargain Outlet Holdings, Inc.	131.57	128.75 to 133.08
Olympic Steel, Inc.	33.80	32.46 to 33.85
Omnicell, Inc.	33.28	31.84 to 33.32
Oncolytics Biotech Inc.	1.31	1.26 to 1.35
OneSpan Inc.	15.41	15.06 to 15.45
OP Bancorp	14.65	14.58 to 14.68
Open Text Corporation	35.25	35.20 to 35.96
Opera Limited	19.39	19.05 to 19.61
Opko Health, Inc.	1.43	1.40 to 1.44
Optical Cable Corporation	8.56	6.70 to 8.89
OptimizeRx Corporation	18.83	17.58 to 18.85
Oramed Pharmaceuticals Inc.	2.43	2.33 to 2.45
OraSure Technologies, Inc.	3.32	3.28 to 3.35
O'Reilly Automotive, Inc.	107.82	105.51 to 108.07
Organogenesis Holdings Inc.	5.04	4.91 to 5.10
Orion Energy Systems, Inc.	8.84	8.54 to 9.09
Orrstown Financial Services Inc	35.38	34.75 to 35.55
Orthofix Medical Inc.	15.00	14.25 to 15.03
OSI Systems, Inc.	239.55	236.34 to 240.71
Otter Tail Corporation	84.00	82.60 to 84.19
Outlook Therapeutics, Inc.	1.09	1.04 to 1.19
Oxbridge Re Holdings Limited	2.30	2.23 to 2.32
Oxbridge Re Holdings Limited	0.42	0.38 to 0.42
Oxford Lane Capital Corp.	17.72	17.55 to 17.79
Oxford Lane Capital Corp.	23.40	23.40 to 23.40
PACCAR Inc.	101.76	98.59 to 102.11
Pacific Premier Bancorp Inc	24.49	24.25 to 24.97
Pacira Pharmaceuticals, Inc.	27.03	25.83 to 27.10
Pan American Silver Corp.	36.82	35.83 to 36.87
Pangaea Logistics Solutions Ltd.	5.59	5.38 to 5.61
Papa John's International, Inc.	50.05	49.39 to 50.89
Parke Bancorp, Inc.	22.61	22.41 to 22.76
Park-Ohio Holdings Corp.	22.19	21.76 to 22.44
Patrick Industries, Inc.	113.81	111.88 to 114.06
Patriot National Bancorp Inc.	1.49	1.42 to 1.50
PC Connection, Inc.	65.15	62.91 to 65.36
PDF Solutions, Inc.	19.97	19.49 to 20.02
PDL Community Bancorp	14.93	14.68 to 14.97
Peapack-Gladstone Financial Corporation	29.46	28.77 to 29.52
Pegasystems Inc.	58.08	56.66 to 58.39
Peoples Bancorp of North Carolina, Inc.	31.81	31.81 to 32.00
Peoples Financial Services Corp.	53.37	52.08 to 53.38
Perion Network Ltd	9.38	9.16 to 9.41
Perma-Pipe International Holdings, Inc.	31.80	30.69 to 32.79
Phibro Animal Health Corporation	41.19	40.59 to 41.40
Phio Pharmaceuticals Corp.	2.32	2.30 to 2.47
Photronics, Inc.	22.79	22.08 to 22.87
Phunware, Inc.	2.69	2.62 to 2.72
Pinduoduo Inc.	125.72	125.01 to 128.00
Pinnacle Financial Partners, Inc.	97.80	96.76 to 98.12
Pintec Technology Holdings Limited	1.02	0.95 to 1.07
Pioneer Power Solutions, Inc.	4.54	4.11 to 4.60
Pixelworks, Inc.	12.47	11.81 to 13.50
Plexus Corp.	140.78	137.66 to 141.24
Plumas Bancorp	45.58	45.38 to 46.59
Polar Power, Inc.	2.54	2.21 to 2.60
Pool Corporation	329.80	318.34 to 330.65
Popular, Inc.	25.23	25.23 to 25.27
Potbelly Corporation	17.02	16.99 to 17.02
PotlatchDeltic Corporation	42.66	41.48 to 42.79
Powell Industries, Inc.	292.40	279.20 to 296.22
Power Integrations, Inc.	45.62	44.40 to 45.64
PRA Group, Inc.	17.32	16.66 to 17.36
Precipio, Inc.	20.23	19.40 to 20.48
Preformed Line Products Company	198.62	193.01 to 199.27
Premier, Inc.	26.81	26.76 to 27.09
PriceSmart, Inc.	118.10	109.92 to 120.99
PrimeEnergy Resources Corporation	165.55	160.63 to 166.19
Primoris Services Corporation	122.76	118.16 to 123.04
Principal Financial Group Inc	82.08	80.14 to 82.26
Principal Price Setters Index ETF	76.41	76.13 to 76.41
Principal Shareholder Yield Index ETF	52.35	51.90 to 52.35
Principal U.S. Mega-Cap Multi-Factor Index ETF	67.12	66.89 to 67.18
Principal U.S. Small-Cap Multi-Factor Index ETF	57.11	55.97 to 57.11
ProPhase Labs, Inc.	0.52	0.45 to 0.53
ProShares Equities for Rising Rates ETF	63.56	62.99 to 63.56
ProShares Ultra Nasdaq Biotechnology	59.27	57.07 to 59.34
ProShares UltraPro QQQ	95.57	94.41 to 95.98
ProShares UltraPro Short NASDAQ Biotechnology	20.17	19.68 to 20.92
Protagonist Therapeutics, Inc.	59.68	57.53 to 59.71
Prothena Corporation plc	8.43	8.19 to 8.50
Provident Financial Holdings, Inc.	15.56	15.40 to 15.79
PTC Therapeutics, Inc.	60.96	57.47 to 61.11
Pulmatrix, Inc.	4.99	4.94 to 5.03
Pure Cycle Corporation	11.28	11.00 to 11.56
Pyxis Tankers Inc.	2.82	2.70 to 2.83
QUALCOMM Incorporated	161.51	157.96 to 162.07
Qualys, Inc.	135.65	131.37 to 135.75
Quanterix Corporation	4.79	4.32 to 4.80
QuickLogic Corporation	5.50	5.29 to 5.56
Quidel Corporation	29.94	27.62 to 30.01
QuinStreet, Inc.	16.28	15.79 to 16.36
Radcom Ltd.	14.37	13.75 to 14.68
RadNet, Inc.	73.73	71.28 to 74.32
Radware Ltd.	26.27	25.66 to 26.36
Rambus, Inc.	88.58	77.85 to 89.98
Reality Shares Nasdaq NextGen Economy ETF	25.22	23.50 to 26.97
Recon Technology, Ltd.	2.20	1.96 to 2.20
Red Robin Gourmet Burgers, Inc.	6.80	6.18 to 6.82
Redhill Biopharma Ltd.	1.60	1.50 to 1.60
REGENXBIO Inc.	9.49	9.15 to 9.82
Replimune Group, Inc.	6.01	5.87 to 6.15
Republic Bancorp, Inc.	77.07	75.98 to 77.23
RF Industries, Ltd.	8.53	7.38 to 8.65
RGC Resources Inc.	22.39	22.07 to 22.48
Richardson Electronics, Ltd.	9.91	9.60 to 9.95
Rimini Street, Inc.	4.64	4.61 to 4.88
Riot Blockchain, Inc	15.65	15.60 to 16.83
Rocket Pharmaceuticals, Inc.	3.28	3.15 to 3.30
Ross Stores, Inc.	151.10	149.53 to 151.27
Royal Gold, Inc.	189.19	184.20 to 189.20
RumbleOn, Inc.	3.21	2.28 to 3.50
Rush Enterprises, Inc.	59.11	56.41 to 59.26
Sabre Corporation	1.88	1.74 to 1.88
Safety Insurance Group, Inc.	74.96	73.06 to 75.07
Saga Communications, Inc.	12.04	11.99 to 12.17
Saia, Inc.	315.78	307.57 to 318.40
Sapiens International Corporation N.V.	43.00	42.97 to 43.03
Savara, Inc.	3.59	3.59 to 3.89
ScanSource, Inc.	45.40	43.29 to 45.54
Scholastic Corporation	27.38	26.32 to 27.43
scPharmaceuticals Inc.	5.63	5.61 to 5.64
SCYNEXIS, Inc.	1.18	1.05 to 1.20
Seagate Technology PLC	196.81	192.99 to 199.24
Seanergy Maritime Holdings Corp	8.66	8.40 to 8.66
Security National Financial Corporation	8.68	8.38 to 8.70
Selective Insurance Group, Inc.	79.70	77.89 to 79.74
SELLAS Life Sciences Group, Inc.	1.89	1.69 to 1.93
SemiLEDS Corporation	1.97	1.87 to 2.00
Semtech Corporation	60.91	59.77 to 62.54
Seneca Foods Corp.	110.00	110.00 to 110.00
SenesTech, Inc.	4.98	4.91 to 5.14
SG Blocks, Inc.	10.13	8.20 to 10.40
Shenandoah Telecommunications Co	13.70	13.22 to 13.74
Shoe Carnival, Inc.	23.77	23.58 to 24.21
Shore Bancshares Inc	17.20	16.87 to 17.22
ShotSpotter, Inc.	12.87	12.35 to 13.22
Siebert Financial Corp.	2.81	2.62 to 2.84
Sierra Bancorp	30.60	30.06 to 30.61
Sify Technologies Limited	11.71	11.51 to 12.24
SIGA Technologies Inc.	9.07	8.63 to 9.09
Silicom Ltd	18.40	17.84 to 19.36
Silicon Laboratories, Inc.	135.52	133.09 to 135.66
Silicon Motion Technology Corporation	89.08	85.04 to 90.50
Silvercrest Asset Management Group Inc.	16.30	15.90 to 16.32
Simulations Plus, Inc.	14.36	13.83 to 14.50
SiNtx Technologies, Inc.	4.54	4.30 to 4.73
Sirius XM Holdings Inc.	23.81	23.55 to 23.94
Sleep Number Corporation	10.27	9.21 to 10.57
SLM Corporation	76.37	76.15 to 76.81
SmartFinancial, Inc.	37.41	36.73 to 37.43
Sohu.com Limited	16.00	15.85 to 16.08
Solar Capital Ltd.	16.73	16.59 to 16.73
Solar Senior Capital Ltd.	11.19	11.00 to 11.20
Sonos, Inc.	15.15	14.80 to 15.15
Sotherly Hotels Inc.	0.79	0.78 to 0.82
Sotherly Hotels Inc.	11.00	10.79 to 11.00
South State Corporation	102.20	100.91 to 102.47
Southern First Bancshares, Inc.	45.36	44.25 to 45.36
Sphere 3D Corp.	0.71	0.69 to 0.73
Sportsman's Warehouse Holdings, Inc.	3.07	2.91 to 3.09
Sprott Focus Trust, Inc.	8.38	8.28 to 8.38
SPS Commerce, Inc.	112.35	110.84 to 113.37
SS&C Technologies Holdings, Inc.	90.09	87.01 to 90.26
SSR Mining Inc.	22.76	21.88 to 22.77
STAAR Surgical Company	28.08	27.57 to 28.09
Star Bulk Carriers Corp.	19.19	18.75 to 19.31
Steel Dynamics, Inc.	133.99	132.02 to 136.44
Stein Mart, Inc.	1.49	1.40 to 1.49
Sterling Construction Company Inc	316.16	302.39 to 316.98
Steven Madden, Ltd.	31.79	30.12 to 31.90
Stitch Fix, Inc.	5.80	5.72 to 5.90
StoneCastle Financial Corp	21.28	21.28 to 21.39
StoneCo Ltd.	18.12	17.67 to 18.26
Strategic Education, Inc.	84.37	81.22 to 84.41
Strategy Shares Nasdaq 7HANDL Index ETF	22.27	22.16 to 22.32
Strattec Security Corporation	68.36	67.23 to 68.79
Stratus Properties Inc.	19.99	19.75 to 20.00
Summit State Bank	11.86	11.83 to 11.91
SunOpta, Inc.	6.39	6.23 to 6.40
SunPower Corporation	1.55	1.48 to 1.57
SuperCom, Ltd.	10.62	9.61 to 10.72
Supernus Pharmaceuticals, Inc.	46.66	45.87 to 46.72
Sutro Biopharma, Inc.	0.97	0.91 to 1.01
Synaptics Incorporated	71.44	69.68 to 72.04
Synchronoss Technologies, Inc.	5.81	5.47 to 5.89
Syndax Pharmaceuticals, Inc.	16.37	15.59 to 16.47
Synthesis Energy Systems, Inc.	1.16	1.12 to 1.19
Tactile Systems Technology, Inc.	13.71	13.21 to 13.78
Taitron Components Incorporated	2.86	2.64 to 2.97
Take-Two Interactive Software, Inc.	246.54	244.88 to 248.00
Tandem Diabetes Care, Inc.	12.79	12.40 to 13.18
Taoping Inc.	3.49	3.15 to 3.54
TAT Technologies Ltd.	36.93	35.69 to 37.00
TD Ameritrade Holding Corporation	1.21	1.09 to 1.21
TDH Holdings, Inc.	1.16	1.06 to 1.17
TechTarget, Inc.	6.00	5.56 to 6.02
Tecnoglass Inc.	73.58	71.32 to 73.95
Tenax Therapeutics, Inc.	6.14	6.01 to 6.15
Tesla, Inc.	368.81	347.60 to 368.99
Tetra Tech, Inc.	36.19	35.35 to 36.23
Texas Capital Bancshares, Inc.	87.35	86.20 to 87.71
TG Therapeutics, Inc.	32.46	31.85 to 32.47
The Andersons, Inc.	40.90	39.79 to 40.98
The Bancorp, Inc.	76.66	76.03 to 77.25
The Carlyle Group L.P.	67.40	65.51 to 68.20
The Chefs' Warehouse, Inc.	65.99	64.50 to 66.13
The Descartes Systems Group Inc.	106.99	105.42 to 106.99
The Goodyear Tire & Rubber Company	8.57	8.43 to 8.59
The Hackett Group, Inc.	21.27	20.32 to 21.33
The Hain Celestial Group, Inc.	2.12	1.96 to 2.13
The Intergroup Corporation	19.10	18.27 to 19.77
The Middleby Corporation	138.78	138.31 to 140.72
The RMR Group Inc.	17.16	16.72 to 17.16
The York Water Company	30.95	30.48 to 30.97
The9 Limited	10.16	9.61 to 10.20
TherapeuticsMD, Inc.	1.11	1.07 to 1.14
Thunder Bridge Acquisition, Ltd.	20.64	19.91 to 20.84
Timberland Bancorp, Inc.	36.14	34.76 to 36.14
Tiptree Inc.	24.67	23.49 to 24.85
Titan Pharmaceuticals, Inc.	4.30	4.25 to 4.43
Tiziana Life Sciences plc	1.79	1.72 to 1.88
Tonix Pharmaceuticals Holding Corp.	31.21	26.86 to 31.55
Tower Semiconductor Ltd.	66.02	64.59 to 67.67
TPI Composites, Inc.	0.13	0.11 to 0.15
TransAct Technologies Incorporated	4.62	4.61 to 4.76
TriCo Bancshares	45.73	45.00 to 45.84
Trident Acquisitions Corp.	10.34	10.34 to 10.34
Trident Acquisitions Corp.	10.40	10.40 to 10.41
Trident Acquisitions Corp.	0.26	0.23 to 0.28
TriMas Corporation	39.20	37.85 to 39.39
Trimble Inc.	82.85	80.44 to 83.68
TripAdvisor, Inc.	17.90	17.63 to 18.20
TrueCar, Inc.	2.25	1.94 to 2.32
TrustCo Bank Corp NY	40.05	39.35 to 40.05
Trustmark Corporation	40.39	39.80 to 40.42
TTM Technologies, Inc.	48.32	48.30 to 49.67
TuanChe Limited	18.50	15.50 to 22.46
Tucows Inc.	18.32	18.06 to 18.82
Tuniu Corporation	0.92	0.90 to 0.95
Twin Disc, Incorporated	13.19	12.97 to 13.59
U.S. Gold Corp.	15.21	14.09 to 15.61
Ulta Beauty, Inc.	521.89	515.99 to 522.87
Ultra Clean Holdings, Inc.	25.52	24.84 to 25.82
Ultragenyx Pharmaceutical Inc.	31.23	30.45 to 31.63
Ultralife Corporation	6.95	6.68 to 6.97
United Continental Holdings, Inc.	109.36	105.06 to 110.66
United Fire Group, Inc	32.08	30.91 to 32.10
United Natural Foods, Inc.	29.64	28.40 to 29.81
United Security Bancshares	9.55	9.46 to 9.60
United States Lime & Minerals, Inc.	128.18	124.32 to 128.48
United Therapeutics Corporation	404.84	395.00 to 405.46
Uniti Group Inc.	7.11	6.77 to 7.20
Unity Bancorp, Inc.	53.10	52.15 to 53.12
Universal Forest Products, Inc.	102.40	100.06 to 102.69
Upwork Inc.	16.37	15.96 to 16.42
Urban Outfitters, Inc.	71.70	69.30 to 72.03
Utah Medical Products, Inc.	62.54	60.84 to 63.32
Uxin Limited	3.61	3.25 to 3.64
Valley National Bancorp	10.78	10.67 to 10.85
Valley National Bancorp	25.55	25.41 to 25.70
Valley National Bancorp	25.84	25.75 to 26.11
Value Line, Inc.	38.66	38.20 to 39.22
VanEck Vectors Biotech ETF	169.41	167.85 to 169.41
VanEck Vectors Pharmaceutical ETF	90.12	89.23 to 90.26
Vanguard Emerging Markets Government Bond ETF	67.16	67.02 to 67.30
Vanguard Global ex-U.S. Real Estate ETF	48.15	47.74 to 48.17
Vanguard Intermediate-Term Corporate Bond ETF	84.49	84.35 to 84.59
Vanguard Intermediate-Term Treasury ETF	60.34	60.33 to 60.46
Vanguard International Dividend Appreciation ETF	90.54	89.88 to 90.58
Vanguard International High Dividend Yield ETF	85.66	85.06 to 85.70
Vanguard Long-Term Corporate Bond ETF	78.39	77.96 to 78.50
Vanguard Long-Treasury ETF	57.41	57.20 to 57.53
Vanguard Mortgage-Backed Securities ETF	47.16	47.11 to 47.20
Vanguard Russell 1000 ETF	299.44	297.41 to 299.47
Vanguard Russell 1000 Growth ETF	118.01	117.47 to 118.19
Vanguard Russell 1000 Value ETF	89.48	88.41 to 89.53
Vanguard Russell 2000 ETF	97.37	95.57 to 97.43
Vanguard Russell 2000 Growth ETF	230.69	226.70 to 230.70
Vanguard Russell 2000 Value ETF	156.66	153.87 to 156.66
Vanguard Russell 3000 ETF	291.34	289.01 to 291.34
Vanguard Short-Term Corporate Bond ETF	79.95	79.92 to 80.02
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.70	50.69 to 50.75
Vanguard Short-Term Treasury ETF	58.82	58.81 to 58.86
Vanguard Total Bond Market ETF	74.66	74.57 to 74.76
Vanguard Total Corporate Bond ETF	78.76	78.57 to 78.82
Vanguard Total International Bond ETF	49.51	49.45 to 49.54
Vanguard Total International Stock ETF	73.33	72.83 to 73.36
Vanguard Total World Bond ETF	69.85	69.77 to 69.90
Varex Imaging Corporation	11.50	10.85 to 11.52
Veeco Instruments Inc.	25.63	25.27 to 25.96
Veracyte, Inc.	31.86	30.79 to 32.33
VeriSign, Inc.	289.37	283.73 to 290.82
Veritex Holdings, Inc.	34.36	33.99 to 34.43
Veritone, Inc.	3.53	3.03 to 3.55
Verona Pharma plc	106.40	106.30 to 106.40
Verra Mobility Corporation	25.06	24.28 to 25.10
Vertex Pharmaceuticals Incorporated	397.37	388.55 to 398.50
Veru Inc.	3.56	3.54 to 3.89
ViaSat, Inc.	31.91	29.06 to 32.24
Viavi Solutions Inc.	12.26	11.89 to 12.28
VictoryShares Dividend Accelerator ETF	54.26	53.55 to 54.26
VictoryShares International Volatility Wtd ETF	51.97	51.97 to 51.97
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.96	72.95 to 73.96
VictoryShares US 500 Volatility Wtd ETF	91.22	90.14 to 91.22
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.16	65.94 to 66.18
VictoryShares US Large Cap High Div Volatility Wtd ETF	69.09	68.76 to 69.09
VictoryShares US Multi-Factor Minimum Volatility ETF	52.59	52.38 to 52.59
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.22	59.34 to 60.22
Village Super Market, Inc.	39.34	37.25 to 39.43
Viomi Technology Co., Ltd	3.56	3.27 to 3.56
Viper Energy Partners LP	38.99	38.57 to 39.28
Virtus Investment Partners, Inc.	201.58	194.85 to 201.93
VistaGen Therapeutics, Inc.	3.50	3.44 to 3.60
Visteon Corporation	128.28	125.75 to 128.54
Vodafone Group Plc	11.86	11.69 to 11.86
Voyager Therapeutics, Inc.	4.38	4.15 to 4.47
VSE Corporation	167.92	166.08 to 169.63
vTv Therapeutics Inc.	20.06	19.45 to 20.18
Vuzix Corporation	2.36	2.26 to 2.38
Walgreens Boots Alliance, Inc.	11.98	11.90 to 12.11
Weibo Corporation	11.91	11.91 to 12.30
Weight Watchers International Inc	340.45	326.54 to 340.76
Werner Enterprises, Inc.	28.70	27.60 to 28.78
West Bancorporation	20.68	20.21 to 20.71
Western Asset Short Duration Income ETF	24.22	24.22 to 24.24
Western Asset Total Return ETF	20.17	20.17 to 20.17
Western Digital Corporation	96.15	94.41 to 97.78
Weyco Group, Inc.	30.75	29.75 to 30.76
Wheeler Real Estate Investment Trust, Inc.	2.34	2.04 to 2.59
Wheeler Real Estate Investment Trust, Inc.	37.20	36.50 to 37.89
Wheeler Real Estate Investment Trust, Inc.	4.22	3.93 to 4.22
WhiteHorse Finance, Inc.	8.79	8.70 to 8.79
Willamette Valley Vineyards, Inc.	4.80	4.80 to 4.91
Willamette Valley Vineyards, Inc.	3.24	3.22 to 3.30
Willdan Group, Inc.	105.89	100.36 to 106.17
Willis Lease Finance Corporation	150.86	147.78 to 151.42
Winmark Corporation	513.96	496.10 to 518.48
WisdomTree China ex-State-Owned Enterprises Fund	42.79	42.14 to 42.80
WisdomTree Emerging Markets Consumer Growth Fund	11.00	11.00 to 12.10
WisdomTree Emerging Markets Corporate Bond Fund	66.84	66.55 to 66.99
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.69	28.58 to 28.81
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.55	22.40 to 22.59
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.42	22.35 to 22.46
WisdomTree U.S. Quality Dividend Growth Fund	88.91	88.10 to 88.98
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.44	50.41 to 51.44
Wix.com Ltd.	169.45	163.64 to 172.08
Xcel Brands, Inc	1.46	1.41 to 1.47
Xcel Energy Inc.	72.85	71.92 to 73.06
Xencor, Inc.	8.50	8.35 to 8.73
Xenetic Biosciences, Inc.	3.10	3.00 to 3.25
XOMA Corporation	37.72	35.84 to 38.00
Xperi Corporation	6.07	5.93 to 6.09
XTL Biopharmaceuticals Ltd.	1.40	1.40 to 1.49
Xunlei Limited	7.51	7.23 to 7.68
Yatra Online, Inc.	1.51	1.48 to 1.52
Y-mAbs Therapeutics, Inc.	8.59	8.57 to 8.59
Zai Lab Limited	32.48	31.10 to 32.65
Zebra Technologies Corporation	316.01	303.48 to 316.52
Zillow Group, Inc.	89.27	84.78 to 89.88
Zillow Group, Inc.	85.75	81.50 to 86.19
Zions Bancorporation N.A.	58.26	57.32 to 58.31
ZK International Group Co., Ltd	2.16	2.16 to 2.40
Zscaler, Inc.	286.66	281.45 to 292.94
Zumiez Inc.	21.09	20.74 to 21.25
3D Systems Corporation	2.25	2.11 to 2.36
3M Company	159.47	153.40 to 159.50
A.O Smith Corporation	74.30	72.50 to 74.72
A10 Networks, Inc.	17.87	17.42 to 17.95
Abbott Laboratories	132.65	129.40 to 132.68
AbbVie Inc.	220.22	216.75 to 221.77
Aberdeen Global Dynamic Dividend Fund	12.61	12.43 to 12.63
Aberdeen Global Premier Properties Fund	4.06	4.01 to 4.06
Aberdeen Japan Equity Fund, Inc.	8.73	8.55 to 8.77
Aberdeen Total Dynamic Dividend Fund	9.34	9.27 to 9.35
Acco Brands Corporation	4.13	3.99 to 4.14
Acuity Brands, Inc.	339.44	328.92 to 340.33
Acushnet Holdings Corp.	76.27	74.66 to 76.38
Adams Diversified Equity Fund, Inc.	22.13	22.00 to 22.13
Adient plc	24.64	23.64 to 24.65
ADT Inc.	8.85	8.55 to 8.86
Adtalem Global Education Inc.	138.60	131.82 to 138.99
Advance Auto Parts Inc	62.20	59.57 to 62.27
Advanced Drainage Systems, Inc.	146.78	141.37 to 147.16
AdvanSix Inc.	21.82	20.61 to 21.85
Advent Claymore Convertible Securities and Income Fund	12.65	12.58 to 12.67
AECOM	127.66	125.42 to 127.82
Aercap Holdings N.V.	124.14	121.33 to 124.15
Aerohive Networks, Inc.	3.38	3.15 to 3.57
Affiliated Managers Group, Inc.	235.96	231.25 to 237.18
Aflac Incorporated	108.69	106.93 to 108.75
AG Mortgage Investment Trust, Inc.	7.78	7.70 to 7.82
Agilent Technologies, Inc.	126.73	124.87 to 127.05
Agnico Eagle Mines Limited	153.73	151.20 to 153.82
Agree Realty Corporation	73.74	72.00 to 74.08
Air Lease Corporation	63.57	63.49 to 63.66
Air Products and Chemicals, Inc.	294.52	286.77 to 294.89
Alamo Group, Inc.	211.26	204.49 to 212.13
Alamos Gold Inc.	32.90	32.67 to 33.21
Alaska Air Group, Inc.	63.86	61.32 to 63.99
Alcoa Corporation	32.29	30.71 to 32.36
Alexander's, Inc.	245.28	237.00 to 246.96
Alexandria Real Estate Equities, Inc.	84.74	84.18 to 85.80
Alibaba Group Holding Limited	155.44	147.86 to 156.85
Allegion plc	177.18	170.49 to 177.75
Alliance National Municipal Income Fund Inc	10.80	10.72 to 10.81
AllianzGI Convertible & Income Fund	15.26	15.16 to 15.29
AllianzGI Convertible & Income Fund II	13.92	13.86 to 13.94
AllianzGI Diversified Income & Convertible Fund	23.91	23.88 to 24.03
AllianzGI Equity & Convertible Income Fund	25.39	25.18 to 25.40
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.22	13.16 to 13.25
Allison Transmission Holdings, Inc.	90.50	88.19 to 91.27
Ally Financial Inc.	42.10	40.98 to 42.12
Altice USA, Inc.	2.43	2.31 to 2.45
Amber Road, Inc.	4.20	4.01 to 4.48
Ambev S.A.	2.29	2.25 to 2.30
AMC Entertainment Holdings, Inc.	2.80	2.76 to 2.87
Ameren Corporation	100.31	99.05 to 100.46
Ameresco, Inc.	27.33	26.91 to 28.15
America Movil, S.A.B. de C.V.	20.23	19.72 to 20.44
American Assets Trust, Inc.	20.88	20.33 to 20.93
American Axle & Manufacturing Holdings, Inc.	6.05	5.92 to 6.14
American Eagle Outfitters, Inc.	19.61	18.95 to 19.69
American Express Company	329.32	322.42 to 330.69
American Financial Group, Inc.	140.14	136.30 to 140.34
American Financial Group, Inc.	18.76	18.43 to 18.78
American Midstream Partners, LP	35.03	34.57 to 35.09
American Realty Investors, Inc.	16.80	16.80 to 16.80
American Vanguard Corporation	5.60	5.33 to 5.60
Amneal Pharmaceuticals, Inc.	10.09	9.85 to 10.34
Amphenol Corporation	119.47	118.83 to 120.23
AMREP Corporation	22.25	21.79 to 22.41
AMTEK, Inc.	192.03	187.60 to 192.33
AngloGold Ashanti Limited	65.55	63.39 to 65.68
Annaly Capital Management Inc	22.15	22.08 to 22.29
Antero Midstream Partners LP	18.49	18.10 to 18.49
Antero Resources Corporation	32.84	32.28 to 32.87
Aon plc	372.25	364.79 to 372.39
Apache Corporation	22.98	22.66 to 23.05
Apollo Commercial Real Estate Finance	11.00	10.96 to 11.11
Apollo Global Management, LLC	136.40	133.73 to 138.47
Applied Industrial Technologies, Inc.	269.68	263.96 to 270.08
Aptiv PLC	83.72	82.20 to 84.47
Arbor Realty Trust	11.89	11.71 to 12.03
ArcelorMittal	35.05	34.47 to 35.10
Archrock, Inc.	24.81	24.51 to 24.85
Arcos Dorados Holdings Inc.	7.05	6.97 to 7.08
Arcosa, Inc.	98.17	96.31 to 98.21
Arcus Biosciences, Inc.	11.50	11.44 to 12.05
Ardmore Shipping Corporation	12.34	12.06 to 12.35
Ares Dynamic Credit Allocation Fund, Inc.	14.82	14.74 to 14.86
Ares Management Corporation	184.71	178.65 to 185.14
Argan, Inc.	232.59	227.02 to 234.00
Arista Networks, Inc.	153.04	150.36 to 156.32
Arlington Asset Investment Corp	16.40	15.60 to 16.53
Armada Hoffler Properties, Inc.	7.43	7.17 to 7.47
Armstrong World Industries Inc	199.13	195.78 to 199.55
Arrow Electronics, Inc.	129.26	126.76 to 129.43
Arthur J. Gallagher & Co.	300.61	292.58 to 301.02
Artisan Partners Asset Management Inc.	47.16	46.37 to 47.50
ASA Gold and Precious Metals Limited	40.71	39.81 to 40.85
ASE Technology Holding Co., Ltd.	11.11	11.11 to 11.27
ASGN Incorporated	53.16	50.74 to 53.16
Ashford Hospitality Trust Inc	6.18	6.11 to 6.22
Aspen Aerogels, Inc.	6.80	6.18 to 6.82
Assured Guaranty Ltd.	83.16	81.61 to 83.42
Astrazeneca PLC	81.10	80.68 to 81.31
AT&T Inc.	29.49	29.11 to 29.50
AT&T Inc.	23.77	23.44 to 23.77
Atkore International Group Inc.	62.21	60.78 to 62.50
Atmos Energy Corporation	166.39	162.71 to 166.55
Autohome Inc.	29.52	28.65 to 29.58
Autoliv, Inc.	127.65	124.89 to 127.89
AutoNation, Inc.	227.00	223.94 to 228.18
AutoZone, Inc.	4354.54	4263.88 to 4388.11
AvalonBay Communities, Inc.	196.83	193.32 to 197.31
Avanos Medical, Inc.	12.41	11.99 to 12.44
AXA Equitable Holdings, Inc.	53.91	52.72 to 53.92
Axalta Coating Systems Ltd.	31.78	30.90 to 31.81
Axis Capital Holdings Limited	99.30	97.33 to 99.39
Axos Financial, Inc.	92.25	91.23 to 92.49
AZZ Inc.	119.54	115.50 to 119.95
B&G Foods, Inc.	4.61	4.53 to 4.63
Babcock	2.47	2.38 to 2.74
Babson Global Short Duration High Yield Fund	16.69	16.55 to 16.69
BalckRock Taxable Municipal Bond Trust	16.63	16.57 to 16.72
Banco Bilbao Viscaya Argentaria S.A.	19.11	18.92 to 19.11
Banco Bradesco Sa	3.16	3.13 to 3.20
Banco Bradesco Sa	2.76	2.69 to 2.78
Banco De Chile	30.97	30.21 to 31.10
Banco Latinoamericano de Comercio Exterior, S.A.	48.31	46.95 to 48.38
Banco Santander Brasil SA	5.45	5.36 to 5.50
Banco Santander Chile	26.44	25.84 to 26.60
Banco Santander, S.A.	10.08	9.98 to 10.09
BanColombia S.A.	52.35	51.74 to 53.00
Bank of America Corporation	50.75	49.99 to 50.96
Bank of Hawaii Corporation	68.83	67.70 to 68.96
Bank Of Montreal	126.77	126.33 to 127.37
Bank of N.T. Butterfield & Son Limited (The)	45.66	44.79 to 45.67
Bank Of New York Mellon Corporation (The)	105.60	103.66 to 106.33
Bank of Nova Scotia (The)	64.28	63.78 to 64.38
BankUnited, Inc.	39.30	38.44 to 39.43
Barclays PLC	20.79	20.57 to 20.81
Barings Corporate Investors	22.19	21.24 to 22.19
Barings Participation Investors	19.83	19.45 to 19.93
Barnes Group, Inc.	29.40	28.92 to 29.43
Baxter International Inc.	24.49	23.90 to 24.52
Baytex Energy Corp	2.38	2.32 to 2.39
BB&T Corporation	26.08	25.93 to 26.27
Beazer Homes USA, Inc.	26.08	25.55 to 26.31
Belden Inc	133.49	130.17 to 133.74
Berkshire Hills Bancorp, Inc.	26.13	25.90 to 26.62
Best Buy Co., Inc.	78.46	76.82 to 78.77
Biglari Holdings Inc.	317.37	302.66 to 318.08
Biglari Holdings Inc.	1583.39	1524.48 to 1583.39
BJ's Wholesale Club Holdings, Inc.	98.05	97.54 to 98.79
Black Stone Minerals, L.P.	12.58	12.27 to 12.59
BlackBerry Limited	3.87	3.76 to 3.87
BlackRock California Municipal Income Trust	10.95	10.92 to 10.98
Blackrock Capital and Income Strategies Fund Inc	22.90	22.90 to 23.08
Blackrock Core Bond Trust	9.92	9.86 to 9.92
Blackrock Corporate High Yield Fund, Inc.	9.58	9.55 to 9.59
BlackRock Credit Allocation Income Trust	11.13	11.10 to 11.18
BlackRock Energy and Resources Trust	13.59	13.55 to 13.64
Blackrock Enhanced Equity Dividend Trust	9.09	9.07 to 9.11
Blackrock Global	11.74	11.69 to 11.77
Blackrock Health Sciences Trust	37.31	37.16 to 37.58
BlackRock Income Trust Inc. (The)	11.83	11.78 to 11.83
BLACKROCK INTERNATIONAL, LTD.	5.84	5.82 to 5.85
BlackRock Investment Quality Municipal Trust Inc. (The)	11.38	11.27 to 11.40
BlackRock Long-Term Municipal Advantage Trust	9.65	9.57 to 9.70
BlackRock Multi-Sector Income Trust	13.91	13.84 to 13.97
Blackrock MuniAssets Fund, Inc.	11.55	11.36 to 11.57
Blackrock Municipal Income Quality Trust	11.00	10.95 to 11.09
BlackRock Municipal Income Trust	10.05	9.99 to 10.07
BlackRock Municipal Income Trust II	10.36	10.32 to 10.40
BlackRock Municipal Target Term Trust Inc. (The)	22.63	22.52 to 22.67
Blackrock MuniHoldings California Quality Fund, Inc.	10.82	10.80 to 10.86
Blackrock MuniHoldings Fund, Inc.	11.71	11.64 to 11.73
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.46	11.42 to 11.49
Blackrock MuniHoldings New York Quality Fund, Inc.	10.13	10.12 to 10.17
Blackrock MuniHoldings Quality Fund II, Inc.	10.01	9.96 to 10.08
Blackrock MuniVest Fund II, Inc.	10.77	10.70 to 10.80
Blackrock MuniYield Fund, Inc.	10.58	10.50 to 10.61
Blackrock MuniYield Michigan Quality Fund, Inc.	11.47	11.40 to 11.48
Blackrock MuniYield New York Quality Fund, Inc.	9.87	9.80 to 9.87
Blackrock MuniYield Pennsylvania Quality Fund	11.34	11.28 to 11.43
Blackrock MuniYield Quality Fund II, Inc.	10.13	10.04 to 10.15
Blackrock MuniYield Quality Fund III, Inc.	11.02	10.95 to 11.04
Blackrock MuniYield Quality Fund, Inc.	11.71	11.63 to 11.75
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.13	10.06 to 10.13
BlackRock Resources	10.16	10.07 to 10.19
BlackRock Science and Technology Trust	40.71	40.51 to 40.87
BlackRock Virginia Municipal Bond Trust	10.59	10.50 to 10.60
BlackRock, Inc.	1134.18	1102.97 to 1141.83
Blackstone GSO Long Short Credit Income Fund	12.52	12.45 to 12.55
Bloom Energy Corporation	67.29	63.85 to 68.74
Boise Cascade, L.L.C.	89.01	86.18 to 89.06
Boot Barn Holdings, Inc.	188.42	184.98 to 189.44
BorgWarner Inc.	44.36	43.12 to 44.39
Boston Properties, Inc.	76.23	73.64 to 76.60
Box, Inc.	33.00	32.49 to 33.10
Brady Corporation	79.88	78.85 to 79.91
Braemar Hotels & Resorts Inc.	3.00	2.88 to 3.02
Brandywine Realty Trust	4.50	4.38 to 4.53
BrandywineGLOBAL Global Income Opportunities Fund	8.85	8.77 to 8.86
BRF S.A.	3.80	3.78 to 3.89
Brinker International, Inc.	158.95	152.51 to 159.40
Brink's Company (The)	117.52	114.89 to 117.62
Bristol-Myers Squibb Company	47.54	47.22 to 48.19
British American Tobacco p.l.c.	57.31	56.33 to 57.42
Brixmor Property Group Inc.	28.09	27.79 to 28.14
Broadridge Financial Solutions, Inc.	254.82	250.32 to 255.66
Brookfield Business Partners L.P.	27.82	26.98 to 28.10
BRT Apartments Corp.	16.43	16.11 to 16.48
Brunswick Corporation	66.67	64.66 to 66.83
Buckle, Inc. (The)	61.58	59.68 to 61.62
Buenaventura Mining Company Inc.	20.18	19.86 to 20.25
Build-A-Bear Workshop, Inc.	74.58	71.60 to 75.23
BWX Technologies, Inc.	170.10	166.25 to 171.85
CABCO Series 2004-101 Trust	18.49	18.38 to 18.61
Cable One, Inc.	177.68	158.11 to 177.97
Cabot Corporation	81.47	79.11 to 81.57
CACI International, Inc.	493.12	486.49 to 495.44
Caleres, Inc.	15.75	15.68 to 16.14
California Resources Corporation	52.42	51.85 to 52.91
Calix, Inc	63.28	62.79 to 63.70
Camden Property Trust	110.76	108.85 to 110.99
Cameco Corporation	79.89	78.69 to 81.39
Campbell Soup Company	33.76	33.38 to 34.08
Canada Goose Holdings Inc.	14.63	14.44 to 14.73
Canadian Imperial Bank of Commerce	79.55	78.88 to 79.60
Cannae Holdings, Inc.	19.29	18.79 to 19.44
Capital One Financial Corporation	224.35	220.64 to 226.28
Capital Trust, Inc.	19.73	19.70 to 20.10
Capri Holdings Limited	21.84	21.02 to 21.96
Cardinal Health, Inc.	152.47	149.35 to 152.77
Carlisle Companies Incorporated	392.06	377.89 to 395.77
CarMax Inc	61.25	59.18 to 61.63
Carnival Corporation	32.47	31.49 to 32.80
Carnival Corporation	29.51	28.66 to 29.80
Carpenter Technology Corporation	243.18	241.65 to 248.67
Cars.com Inc.	13.79	13.21 to 13.84
Carter's, Inc.	30.12	28.98 to 30.16
Caterpillar, Inc.	431.38	423.32 to 435.79
Cato Corporation (The)	4.56	4.47 to 4.57
CBL & Associates Properties, Inc.	32.50	31.81 to 32.69
CBRE Clarion Global Real Estate Income Fund	5.18	5.09 to 5.18
CBRE Group, Inc.	165.90	162.49 to 167.56
Celanese Corporation	46.87	43.84 to 46.97
Celestica, Inc.	245.74	242.57 to 252.13
Cemex S.A.B. de C.V.	9.49	9.13 to 9.50
Cenovus Energy Inc	16.90	16.81 to 17.15
Centene Corporation	34.08	34.07 to 36.13
CenterPoint Energy, Inc.	38.24	37.67 to 38.27
Centrais Electricas Brasileiras S.A.- Eletrobras	8.63	8.48 to 8.68
Centrais Electricas Brasileiras S.A.- Eletrobras	9.06	8.94 to 9.10
Century Communities, Inc.	69.29	67.38 to 69.39
CF Industries Holdings, Inc.	86.13	85.88 to 87.39
Cheetah Mobile Inc.	8.75	7.85 to 9.39
Chegg, Inc.	1.60	1.42 to 1.68
Chemours Company (The)	16.76	16.31 to 16.96
Cherry Hill Mortgage Investment Corporation	2.98	2.97 to 3.01
Chesapeake Utilities Corporation	125.24	123.90 to 125.79
Chevron Corporation	158.25	156.01 to 158.92
Chimera Investment Corporation	14.43	14.27 to 14.62
China Fund, Inc. (The)	17.94	17.37 to 18.00
China Yuchai International Limited	37.86	37.11 to 38.99
Chubb Limited	282.89	276.73 to 283.31
Chunghwa Telecom Co., Ltd.	44.98	44.51 to 45.09
Church & Dwight Company, Inc.	94.42	93.02 to 94.67
Ciena Corporation	132.50	130.00 to 134.31
Cigna Corporation	305.87	303.00 to 307.58
Cinemark Holdings Inc	28.17	27.15 to 28.28
Citigroup Inc.	14.18	14.10 to 14.20
Citigroup Inc.	98.82	96.89 to 99.04
Citizens, Inc.	5.44	5.35 to 5.45
Clear Channel Outdoor Holdings, Inc.	1.33	1.26 to 1.35
Clearwater Paper Corporation	21.81	21.10 to 21.83
Cleveland-Cliffs Inc.	11.79	11.31 to 11.91
Clorox Company (The)	124.41	123.51 to 124.88
CMS Energy Corporation	71.67	70.93 to 71.77
CMS Energy Corporation	23.45	23.35 to 23.84
CMS Energy Corporation	24.38	24.32 to 24.41
CMS Energy Corporation	24.39	24.33 to 24.49
CNFinance Holdings Limited	3.24	3.01 to 3.59
CNX Resources Corporation	29.92	28.84 to 29.92
Coca Cola Femsa S.A.B. de C.V.	87.30	84.43 to 87.30
Coca-Cola European Partners plc	90.06	89.05 to 90.77
Coeur Mining, Inc.	15.37	14.45 to 15.49
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.08	13.03 to 13.11
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.71	21.62 to 21.72
Cohen & Steers Quality Income Realty Fund Inc	12.69	12.54 to 12.74
Cohen & Steers REIT and Preferred and Income Fund,	22.42	22.13 to 22.44
Cohen & Steers Select Preferred and Income Fund, Inc.	20.52	20.45 to 20.54
Cohen & Steers Total Return Realty Fund, Inc.	12.03	11.90 to 12.07
Colonial High Income Municipal Trust	3.71	3.68 to 3.71
Colonial Intermediate High Income Fund	1.78	1.77 to 1.78
Colonial Investment Grade Municipal Trust	7.86	7.83 to 7.89
Colonial Municipal Income Trust	3.46	3.44 to 3.46
Columbia Seligman Premium Technology Growth Fund, Inc	33.39	33.07 to 33.44
Comfort Systems USA, Inc.	764.91	755.00 to 772.22
Commercial Metals Company	59.27	58.17 to 59.43
Community Health Systems, Inc.	3.00	2.92 to 3.02
Community Healthcare Trust Incorporated	15.73	15.46 to 15.81
Comp En De Mn Cemig ADS	2.04	2.02 to 2.05
Comp En De Mn Cemig ADS	2.75	2.75 to 2.78
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	23.59	23.09 to 23.64
Companhia Paranaense de Energia (COPEL)	9.31	9.19 to 9.39
Comstock Resources, Inc.	16.00	15.47 to 16.03
ConAgra Brands, Inc.	19.44	19.27 to 19.59
Concord Medical Services Holdings Limited	5.71	5.46 to 5.71
Conduent Incorporated	2.90	2.78 to 2.92
Constellium N.V.	14.98	14.41 to 14.99
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.24	6.20 to 6.31
Contura Energy, Inc.	24.37	24.00 to 24.42
Cooper-Standard Holdings Inc.	39.07	38.70 to 39.67
Copa Holdings, S.A.	117.21	113.76 to 117.35
Core Laboratories N.V.	12.67	12.07 to 12.77
CoreCivic, Inc.	21.42	20.30 to 21.45
CoreSite Realty Corporation	302.80	295.68 to 303.61
Corning Incorporated	75.47	74.60 to 77.08
Costamare Inc.	12.24	12.00 to 12.27
Cousins Properties Incorporated	29.61	29.26 to 29.82
Crane Co.	186.39	182.28 to 186.79
Crawford & Company	10.87	10.28 to 10.92
Credicorp Ltd.	266.59	262.31 to 267.02
CRH PLC	114.47	111.64 to 114.55
Crown Holdings, Inc.	97.59	94.51 to 97.59
CTS Corporation	42.74	41.43 to 42.91
CubeSmart	41.63	40.71 to 41.69
Culp, Inc.	4.57	4.45 to 4.80
Cummins Inc.	411.03	402.87 to 413.66
Curtiss-Wright Corporation	511.10	495.73 to 515.00
Cushing MLP & Infrastructure Total Return Fund	43.77	43.67 to 44.46
Cushman & Wakefield plc	16.59	15.98 to 16.66
CVR Energy Inc.	31.82	31.09 to 32.45
CVS Health Corporation	74.67	73.28 to 75.00
D.R. Horton, Inc.	181.01	176.99 to 181.47
Dana Incorporated	21.25	20.71 to 21.40
Danaos Corporation	94.80	93.13 to 95.14
Darden Restaurants, Inc.	213.40	209.88 to 214.03
Delek Logistics Partners, L.P.	44.48	43.52 to 44.50
Dell Technologies Inc.	125.37	124.52 to 128.76
Deluxe Corporation	19.81	19.15 to 19.82
Deutsche Bank AG	37.05	36.34 to 37.08
DHI Group, Inc.	2.94	2.89 to 3.02
DHT Holdings, Inc.	12.35	12.08 to 12.37
Diana Shipping inc.	1.87	1.83 to 1.92
Dick's Sporting Goods Inc	230.93	225.29 to 231.30
Digital Realty Trust, Inc.	174.67	173.29 to 174.95
Dillard's, Inc.	585.96	569.46 to 586.10
Dillard's, Inc.	26.17	26.04 to 26.17
Dine Brands Global, Inc.	24.20	23.36 to 24.30
Dominion Energy, Inc.	60.01	59.08 to 60.10
Donaldson Company, Inc.	81.61	80.01 to 81.66
Dorian LPG Ltd.	31.55	30.63 to 31.56
DoubleLine Income Solutions Fund	12.67	12.60 to 12.67
DoubleLine Opportunistic Credit Fund	15.67	15.65 to 15.68
Douglas Emmett, Inc.	16.81	16.47 to 16.99
Dover Corporation	178.10	175.79 to 178.61
Dr. Reddy's Laboratories Ltd	14.73	14.54 to 14.73
DRDGOLD Limited	22.86	22.05 to 23.00
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.54	10.51 to 10.56
Dreyfus Strategic Municipal Bond Fund, Inc.	5.93	5.86 to 5.94
Dreyfus Strategic Municipals, Inc.	6.18	6.15 to 6.20
DTE Energy Company	136.76	135.35 to 136.97
DTE Energy Company	22.94	22.66 to 23.08
Ducommun Incorporated	93.22	91.07 to 94.46
Duff & Phelps Utilities Income, Inc.	9.95	9.92 to 10.02
Duff & Phelps Utilities Tax-Free Income, Inc.	11.36	11.34 to 11.40
Duke Energy Corporation	122.11	120.97 to 122.23
Duke Energy Corporation	25.22	25.10 to 25.30
Duke Energy Corporation	24.65	24.63 to 24.65
DXC Technology Company	14.55	14.17 to 14.57
Dycom Industries, Inc.	258.83	256.33 to 262.29
Dynagas LNG Partners LP	3.82	3.79 to 3.86
e.l.f. Beauty, Inc.	138.07	133.63 to 138.12
Eagle Materials Inc	237.37	231.93 to 238.20
Eagle Point Credit Company Inc.	24.93	24.88 to 25.07
Easterly Government Properties, Inc.	23.42	23.18 to 23.66
EastGroup Properties, Inc.	167.67	163.31 to 167.74
Eastman Kodak Company	6.00	5.74 to 6.10
Eaton Corporation, PLC	360.08	359.38 to 365.31
Eaton Vance Corporation	14.23	14.20 to 14.25
Eaton Vance Corporation	9.09	9.07 to 9.11
Eaton Vance Enhance Equity Income Fund	21.44	21.40 to 21.53
Eaton Vance Enhanced Equity Income Fund II	24.41	24.28 to 24.48
Eaton Vance Municipal Income 2028 Term Trust	19.03	18.78 to 19.15
Eaton Vance Municipal Income Trust	16.74	16.62 to 16.74
Eaton Vance Municipal Income Trust	11.01	10.97 to 11.01
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.05	9.04 to 9.11
Eaton Vance Short Diversified Income Fund	11.39	11.39 to 11.44
Eaton Vance Tax Advantaged Dividend Income Fund	24.47	24.32 to 24.49
Eaton Vance Tax-Advantage Global Dividend Opp	27.71	27.61 to 27.82
Eaton Vance Tax-Advantaged Global Dividend Income Fund	21.15	21.05 to 21.23
Eaton Vance Tax-Managed Buy-Write Income Fund	15.06	15.01 to 15.15
Eaton Vance Tax-Managed Diversified Equity Income Fund	16.01	15.90 to 16.02
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.06	9.03 to 9.06
Edison International	56.22	55.24 to 57.36
El Paso Electric Company	23.88	23.43 to 23.91
Elanco Animal Health Incorporated	18.78	18.35 to 18.91
Elastic N.V.	89.06	88.16 to 91.25
Eldorado Gold Corporation	27.67	26.27 to 27.71
Element Solutions Inc.	26.36	25.78 to 26.44
Eli Lilly and Company	756.28	750.37 to 761.13
Embotelladora Andina S.A.	20.00	19.80 to 20.17
Embotelladora Andina S.A.	24.42	24.00 to 24.58
Embraer S.A.	58.80	58.70 to 60.14
EMCOR Group, Inc.	640.00	634.91 to 648.19
Emergent Biosolutions, Inc.	8.23	8.03 to 8.38
Emerson Electric Company	137.47	133.15 to 137.68
Empire State Realty Trust, Inc.	7.83	7.68 to 7.96
Enbridge Inc	48.81	48.44 to 48.81
Encompass Health Corporation	126.80	124.94 to 126.90
Endeavour Silver Corporation	6.13	5.75 to 6.15
Enel Chile S.A.	3.74	3.63 to 3.75
Energizer Holdings, Inc.	29.22	28.39 to 29.41
Enersys	107.40	104.71 to 107.53
Ennis, Inc.	18.37	17.93 to 18.41
EnPro Industries	228.57	219.79 to 229.06
Entergy Arkansas, LLC	21.94	21.67 to 21.94
Entergy Corporation	89.86	88.37 to 89.93
Entergy Louisiana, Inc.	21.73	21.52 to 21.73
Entergy Mississippi, LLC	22.34	22.08 to 22.35
Entergy New Orleans, LLC	21.70	21.70 to 21.70
Entergy New Orleans, LLC	23.59	23.31 to 23.63
Enterprise Products Partners L.P.	31.93	31.51 to 31.93
EPR Properties	56.60	55.50 to 56.69
Equifax, Inc.	260.23	247.00 to 262.37
Equity Lifestyle Properties, Inc.	61.52	60.40 to 61.63
Equity Residential	66.89	65.56 to 67.05
Equus Total Return, Inc.	2.47	2.38 to 2.47
ESCO Technologies Inc.	210.32	204.48 to 211.25
Essent Group Ltd.	64.26	63.15 to 64.42
Essex Property Trust, Inc.	268.81	263.00 to 269.52
European Equity Fund, Inc. (The)	10.74	10.65 to 10.74
Eventbrite, Inc.	2.75	2.71 to 2.78
Evercore Inc.	343.35	333.07 to 343.48
Evergy, Inc.	72.30	71.36 to 72.34
Eversource Energy	65.05	63.57 to 65.10
Extra Space Storage Inc	148.31	145.01 to 148.56
Fabrinet	362.16	361.90 to 376.24
Fair Isaac Corporation	1596.56	1529.64 to 1598.00
Farmland Partners Inc.	10.92	10.63 to 10.94
Federal Realty Investment Trust	101.80	100.35 to 102.02
Federal Signal Corporation	127.85	126.19 to 128.37
Federated Premier Municipal Income Fund	10.99	10.97 to 11.02
FedEx Corporation	228.81	222.32 to 230.31
Fidelity National Financial, Inc.	60.68	59.45 to 60.94
First American Corporation (The)	68.03	66.03 to 68.64
First Horizon National Corporation	22.74	22.58 to 23.08
First Industrial Realty Trust, Inc.	52.64	51.05 to 52.69
First Majestic Silver Corp.	10.39	9.30 to 10.40
First Trust	21.41	21.33 to 21.52
First Trust	12.34	12.33 to 12.37
First Trust Intermediate Duration Preferred & Income Fund	19.42	19.31 to 19.44
FirstEnergy Corp.	43.59	42.97 to 43.65
Five Point Holdings, LLC	5.98	5.85 to 6.11
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.35	21.29 to 21.37
Flaherty & Crumrine Preferred Income Fund Incorporated	11.77	11.70 to 11.79
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.60	9.50 to 9.60
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.51	16.45 to 16.52
Flaherty & Crumrine Total Return Fund Inc	17.53	17.46 to 17.54
Floor & Decor Holdings, Inc.	90.42	85.97 to 90.48
Flowserve Corporation	56.66	56.24 to 57.57
FMC Corporation	38.20	36.85 to 38.25
Fomento Economico Mexicano S.A.B. de C.V.	90.38	86.75 to 90.52
Ford Motor Company	11.76	11.43 to 11.79
Forestar Group Inc	28.43	27.65 to 28.43
Fortive Corporation	49.57	47.70 to 49.75
Fortress Transportation and Infrastructure Investors LLC	169.85	160.00 to 171.22
Fortuna Silver Mines Inc.	8.43	7.80 to 8.43
Forum Energy Technologies, Inc.	27.52	27.08 to 27.52
Franco-Nevada Corporation	201.85	196.88 to 202.29
Franklin Covey Company	19.49	18.48 to 19.50
Franklin Universal Trust	7.95	7.94 to 7.97
Freeport-McMoran, Inc.	45.92	44.80 to 46.16
Fresenius Medical Care Corporation	25.26	24.98 to 25.33
Frontline Ltd.	23.02	22.56 to 23.10
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.14	4.13 to 4.18
Gabelli Dividend	27.17	27.01 to 27.25
Gabelli Equity Trust, Inc. (The)	6.27	6.19 to 6.27
Gabelli Global Small and Mid Cap Value Trust (The)	14.47	14.33 to 14.59
Gabelli Multi-Media Trust Inc. (The)	4.35	4.29 to 4.35
Gabelli Utility Trust (The)	6.04	5.99 to 6.04
GAMCO Natural Resources, Gold & Income Tust	7.00	6.97 to 7.01
Gamestop Corporation	24.85	23.89 to 24.85
Garrett Motion Inc.	13.36	13.15 to 13.44
Gates Industrial Corporation plc	26.05	25.35 to 26.07
GATX Corporation	171.38	167.80 to 171.69
Genco Shipping & Trading Limited	17.76	17.24 to 17.84
Generac Holdlings Inc.	187.86	184.85 to 192.72
General American Investors, Inc.	61.33	60.82 to 61.79
General Dynamics Corporation	329.62	322.11 to 330.00
General Electric Company	281.56	279.59 to 286.91
General Mills, Inc.	50.61	50.10 to 50.98
General Motors Company	58.71	57.47 to 58.71
Genesco Inc.	33.84	32.73 to 33.86
Genie Energy Ltd.	15.25	14.95 to 15.42
Genuine Parts Company	142.77	138.74 to 143.11
Genworth Financial Inc	8.81	8.57 to 8.81
Geo Group Inc (The)	23.00	21.06 to 23.16
Georgia Power Company	23.51	23.32 to 23.55
Gerdau S.A.	3.12	3.08 to 3.15
GigCapital, Inc.	10.39	10.39 to 10.39
Gildan Activewear, Inc.	55.23	54.40 to 55.25
GlaxoSmithKline PLC	41.48	40.84 to 41.53
Global Medical REIT Inc.	7.64	7.62 to 7.73
Global Net Lease, Inc.	8.33	8.20 to 8.35
Global Ship Lease, Inc.	31.96	31.00 to 31.97
GMS Inc.	109.96	109.95 to 109.99
GoDaddy Inc.	148.59	144.76 to 149.35
Gold Fields Limited	38.02	36.60 to 38.04
Goldman Sachs BDC, Inc.	11.43	11.30 to 11.43
Goldman Sachs Group, Inc. (The)	784.73	771.35 to 793.17
Gorman-Rupp Company (The)	43.89	42.63 to 43.98
Graco Inc.	86.06	84.52 to 86.19
GrafTech International Ltd.	9.85	7.65 to 9.96
Graham Corporation	49.57	48.18 to 49.83
Graham Holdings Company	1176.90	1130.00 to 1182.79
Granite Construction Incorporated	109.58	108.09 to 110.04
Granite Point Mortgage Trust Inc.	3.01	3.00 to 3.08
Granite Real Estate Inc.	57.02	57.02 to 57.42
Greenbrier Companies, Inc. (The)	47.19	45.88 to 47.27
Griffon Corporation	79.83	78.57 to 80.34
Group 1 Automotive, Inc.	488.25	460.75 to 488.39
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	256.99	246.74 to 258.78
Grupo Aeroportuario del Sureste, S.A. de C.V.	346.48	337.16 to 349.26
Grupo Aval Acciones y Valores S.A.	3.38	3.35 to 3.41
Guggenheim Taxable Municipal Managed Duration Trst	15.82	15.78 to 15.87
Guidewire Software, Inc.	253.19	250.39 to 254.87
H&R Block, Inc.	52.13	50.22 to 52.33
H. B. Fuller Company	63.76	61.80 to 63.81
Hanesbrands Inc.	6.37	6.26 to 6.37
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.33	27.71 to 28.53
Harley-Davidson, Inc.	30.70	30.00 to 30.86
Harmony Gold Mining Company Limited	15.32	15.02 to 15.33
Harte-Hanks, Inc.	3.72	3.65 to 3.75
Hartford Financial Services Group, Inc. (The)	133.22	131.28 to 133.40
Haverty Furniture Companies, Inc.	23.97	23.41 to 24.00
Haverty Furniture Companies, Inc.	23.53	23.53 to 23.53
HCI Group, Inc.	182.45	178.95 to 183.12
Healthcare Realty Trust Incorporated	18.31	18.21 to 18.42
Hecla Mining Company	11.15	10.78 to 11.38
Heico Corporation	320.82	317.92 to 322.65
Heico Corporation	253.30	252.01 to 257.61
Helmerich & Payne, Inc.	20.90	20.54 to 20.90
Hercules Capital, Inc.	25.29	25.15 to 25.35
Hercules Capital, Inc.	19.53	19.35 to 19.54
Heritage Insurance Holdings, Inc.	23.88	22.02 to 23.93
Hershey Company (The)	185.55	185.44 to 187.75
Hertz Global Holdings, Inc	6.21	5.83 to 6.28
Hewlett Packard Enterprise Company	24.86	24.45 to 24.96
HFF, Inc.	20.94	20.93 to 20.94
Highland Floating Rate Opportunities Fund	6.38	6.27 to 6.40
Highland Global Allocation Fund	8.93	8.90 to 9.00
Highwoods Properties, Inc.	32.32	31.79 to 32.43
Hillenbrand Inc	25.68	24.87 to 25.86
Hilton Worldwide Holdings Inc.	278.22	272.54 to 278.78
HNI Corporation	46.03	44.94 to 46.09
Home Depot, Inc. (The)	423.42	414.25 to 425.22
Horace Mann Educators Corporation	47.57	46.37 to 47.72
Host Hotels & Resorts, Inc.	17.68	17.58 to 17.89
Houlihan Lokey, Inc.	208.15	200.60 to 208.50
Hovnanian Enterprises Inc	155.71	148.04 to 156.01
HSBC Holdings plc	69.16	68.38 to 69.32
Hubbell Inc	450.93	439.36 to 452.24
HubSpot, Inc.	496.79	490.15 to 501.51
Hudbay Minerals Inc.	13.57	13.37 to 13.64
Hudson Pacific Properties, Inc.	2.95	2.87 to 2.99
Huntington Ingalls Industries, Inc.	276.07	272.19 to 276.93
Huntsman Corporation	11.15	10.86 to 11.17
Hyatt Hotels Corporation	145.82	141.80 to 146.35
Iamgold Corporation	11.05	10.65 to 11.09
ICICI Bank Limited	31.98	31.49 to 31.98
IDACORP, Inc.	125.73	124.48 to 125.94
IDEX Corporation	164.49	160.58 to 164.77
IDT Corporation	65.48	63.99 to 65.90
Illinois Tool Works Inc.	266.37	261.64 to 266.93
Imax Corporation	31.81	31.13 to 32.00
Infosys Limited	17.07	16.56 to 17.14
ING Group, N.V.	25.12	24.84 to 25.12
Ingersoll-Rand plc (Ireland)	81.02	79.95 to 82.36
Ingevity Corporation	58.78	56.99 to 59.08
Innovative Industrial Properties, Inc.	57.09	56.26 to 57.68
Installed Building Products, Inc.	272.21	266.16 to 274.77
Intercontinental Exchange Inc.	176.17	172.34 to 176.40
Intercontinental Hotels Group	123.42	121.74 to 123.70
International Business Machines Corporation	257.01	255.66 to 258.55
International Flavors & Fragrances, Inc.	66.35	64.20 to 66.54
International Seaways, Inc.	46.90	45.76 to 46.95
Interpublic Group of Companies, Inc. (The)	26.70	25.95 to 26.70
Invesco Bond Fund	15.69	15.59 to 15.69
Invesco California Value Municipal Income Trust	10.53	10.47 to 10.53
Invesco High Income Trust II	11.20	11.18 to 11.29
Invesco Municipal Income Opportunities Trust	6.02	5.97 to 6.02
Invesco Municipal Opportunity Trust	9.50	9.48 to 9.54
Invesco Municipal Trust	9.57	9.49 to 9.57
Invesco Pennsylvania Value Municipal Income Trust	10.26	10.23 to 10.29
Invesco Plc	22.55	22.23 to 22.78
Invesco Quality Municipal Income Trust	9.90	9.87 to 9.95
Invesco Trust for Investment Grade New York Municipal	10.59	10.54 to 10.62
Invesco Trust for Investment Grade Municipals	10.01	10.00 to 10.05
Invesco Value Municipal Income Trust	12.43	12.26 to 12.43
Invitation Homes Inc.	30.62	29.97 to 30.64
IQVIA Holdings, Inc.	190.69	184.61 to 190.69
Iron Mountain Incorporated	98.83	97.52 to 99.14
Itau Unibanco Banco Holding SA	7.08	7.04 to 7.21
ITT Inc.	178.47	173.50 to 178.69
J P Morgan Chase & Co	305.56	300.79 to 305.73
J. Jill, Inc.	18.34	17.69 to 18.51
J.M. Smucker Company (The)	110.86	109.61 to 111.26
Jabil Inc.	214.28	213.78 to 217.15
James Hardie Industries plc.	20.01	19.42 to 20.14
Janus Henderson Group plc	45.37	44.66 to 45.54
Japan Smaller Capitalization Fund Inc	10.94	10.83 to 10.98
JBG SMITH Properties	23.36	23.08 to 23.52
Jefferies Financial Group Inc.	67.18	65.70 to 67.20
JELD-WEN Holding, Inc.	6.63	6.29 to 6.66
John Hancock Financial Opportunities Fund	37.84	37.70 to 37.96
John Hancock Hedged Equity & Income Fund	10.86	10.83 to 10.87
John Hancock Income Securities Trust	11.66	11.64 to 11.79
John Hancock Investors Trust	14.49	14.43 to 14.51
John Hancock Pfd Income Fund II	16.66	16.62 to 16.68
John Hancock Preferred Income Fund	16.74	16.69 to 16.80
John Hancock Preferred Income Fund III	15.14	15.13 to 15.19
John Hancock Premium Dividend Fund	13.45	13.39 to 13.46
John Hancock Tax Advantaged Dividend Income Fund	24.59	24.59 to 24.70
Johnson & Johnson	178.50	175.63 to 178.85
Johnson Controls International plc	107.82	107.24 to 109.29
Jones Lang LaSalle Incorporated	314.41	307.55 to 316.79
KAR Auction Services, Inc	29.62	29.29 to 30.39
KB Financial Group Inc	84.00	83.98 to 84.84
KB Home	67.38	65.98 to 67.52
Kellogg Company	79.58	79.07 to 79.65
Kennedy-Wilson Holdings Inc.	9.10	8.89 to 9.16
Kenon Holdings Ltd.	46.78	46.51 to 47.00
Keysight Technologies Inc.	172.37	169.44 to 172.99
Kilroy Realty Corporation	42.95	42.30 to 43.18
Kimberly-Clark Corporation	129.47	127.87 to 130.02
Kinder Morgan, Inc.	27.57	27.21 to 27.58
Kingsway Financial Services, Inc.	14.40	14.00 to 14.43
Kinross Gold Corporation	23.26	22.73 to 23.30
KKR & Co. Inc.	145.01	139.17 to 146.14
KKR Income Opportunities Fund	12.69	12.61 to 12.69
KKR Real Estate Finance Trust Inc.	9.71	9.69 to 9.90
KNOT Offshore Partners LP	8.57	8.51 to 8.96
Knowles Corporation	22.24	21.60 to 22.31
Kohl's Corporation	16.14	15.65 to 16.23
Koninklijke Philips N.V.	28.62	28.28 to 28.66
Koppers Holdings Inc.	28.90	27.49 to 28.98
Korea Electric Power Corporation	13.73	13.64 to 13.76
Korea Fund, Inc. (The)	29.79	29.04 to 29.79
Korn Ferry	75.07	72.52 to 75.19
Kronos Worldwide Inc	6.28	6.25 to 6.39
Laboratory Corporation of America Holdings	279.72	270.00 to 281.69
Ladder Capital Corp	11.74	11.70 to 11.88
Lamb Weston Holdings, Inc.	57.12	56.08 to 57.78
Lazard Ltd.	56.69	55.87 to 57.20
Lee Enterprises, Incorporated	4.42	4.33 to 4.44
Leggett & Platt, Incorporated	9.92	9.81 to 10.07
Lehman ABS Corporation	25.50	25.35 to 25.50
Lehman ABS Corporation	29.10	29.10 to 29.10
Lehman ABS Corporation	26.18	26.18 to 26.18
Leidos Holdings, Inc.	185.13	180.71 to 185.92
LendingClub Corporation	16.73	16.25 to 16.75
Lennar Corporation	140.09	137.52 to 140.71
Lennar Corporation	134.42	131.33 to 134.47
Lennox International, Inc.	567.28	560.35 to 577.20
Lexington Realty Trust	9.25	9.06 to 9.26
Liberty All-Star Equity Fund	6.59	6.53 to 6.59
Liberty All-Star Growth Fund, Inc.	5.66	5.63 to 5.66
Liberty Oilfield Services Inc.	11.10	10.72 to 11.46
LightInTheBox Holding Co., Ltd.	1.87	1.75 to 1.91
Linde plc	483.59	472.48 to 484.44
Lindsay Corporation	140.82	136.87 to 141.06
Lithia Motors, Inc.	343.99	337.39 to 345.24
Live Nation Entertainment, Inc.	174.06	170.66 to 174.42
Lloyds Banking Group Plc	4.51	4.46 to 4.51
LMP Capital and Income Fund Inc.	15.63	15.54 to 15.70
Lockheed Martin Corporation	470.73	462.99 to 472.40
Loews Corporation	98.05	95.96 to 98.18
Louisiana-Pacific Corporation	97.74	95.81 to 97.88
Lowe's Companies, Inc.	272.40	267.21 to 273.41
LTC Properties, Inc.	36.53	36.28 to 36.68
Luxfer Holdings PLC	13.79	13.37 to 13.80
LyondellBasell Industries NV	55.47	54.17 to 55.81
M/I Homes, Inc.	156.94	152.38 to 157.21
Macy's Inc	17.46	17.07 to 17.62
Magna International, Inc.	46.79	45.75 to 46.96
Maiden Holdings, Ltd.	15.11	15.08 to 15.12
Maiden Holdings, Ltd.	17.58	17.52 to 17.80
Main Street Capital Corporation	67.17	66.48 to 67.26
MainStay MacKay DefinedTerm Municipal Opportunitie	15.40	15.36 to 15.47
Manitowoc Company, Inc. (The)	10.24	10.04 to 10.35
Manulife Financial Corp	31.79	30.90 to 31.81
Marathon Petroleum Corporation	182.31	180.66 to 183.74
Marcus & Millichap, Inc.	33.19	32.32 to 33.31
Marcus Corporation (The)	16.07	15.39 to 16.10
Marine Products Corporation	9.29	9.02 to 9.30
MarineMax, Inc.	26.69	25.37 to 26.80
Markel Corporation	1964.03	1925.01 to 1967.80
Marriot Vacations Worldwide Corporation	79.45	76.63 to 79.56
Martin Marietta Materials, Inc.	631.12	613.26 to 632.26
Masco Corporation	75.22	73.17 to 75.42
MasTec, Inc.	189.18	186.34 to 193.19
Materion Corporation	114.03	110.00 to 114.08
Matson, Inc.	105.91	103.32 to 106.46
Maui Land & Pineapple Company, Inc.	18.73	17.06 to 18.95
Maximus, Inc.	90.09	87.60 to 90.16
MaxLinear, Inc	16.04	15.51 to 16.16
McEwen Mining Inc.	13.81	13.28 to 13.97
McKesson Corporation	719.80	706.00 to 727.31
MDU Resources Group, Inc.	16.40	16.22 to 16.45
Medical Properties Trust, Inc.	4.61	4.55 to 4.63
MEDIFAST INC	13.92	13.80 to 14.10
Mednax, Inc	17.01	16.67 to 17.06
Medtronic plc	94.25	92.25 to 94.27
Merck & Company, Inc.	85.15	84.00 to 85.55
Mercury General Corporation	79.03	77.74 to 79.10
Meritage Corporation	81.06	79.04 to 81.21
Mesabi Trust	31.95	31.35 to 31.95
Methode Electronics, Inc.	8.22	8.21 to 8.56
Mexico Equity and Income Fund, Inc. (The)	11.69	11.39 to 11.69
Mexico Fund, Inc. (The)	18.83	18.67 to 18.90
MFS Charter Income Trust	6.51	6.46 to 6.53
MFS Government Markets Income Trust	3.11	3.10 to 3.12
MFS Intermediate Income Trust	2.71	2.70 to 2.73
MFS Multimarket Income Trust	4.81	4.80 to 4.84
MFS Municipal Income Trust	5.37	5.31 to 5.38
MGIC Investment Corporation	28.92	28.35 to 28.98
Minerals Technologies Inc.	65.00	63.41 to 65.19
Mistras Group Inc	9.72	9.52 to 9.75
Mitsubishi UFJ Financial Group Inc	15.65	15.57 to 15.69
Mizuho Financial Group, Inc.	6.63	6.60 to 6.64
Modine Manufacturing Company	146.85	146.55 to 153.89
Moelis & Company	75.65	73.38 to 75.89
MOGU Inc.	4.61	4.21 to 8.10
Mohawk Industries, Inc.	139.75	136.20 to 139.90
Molina Healthcare Inc	188.44	187.20 to 197.79
Molson Coors Brewing Company	54.23	54.23 to 54.23
Moody's Corporation	518.70	504.55 to 519.54
Moog Inc.	201.43	196.50 to 202.19
Moog Inc.	200.00	200.00 to 200.00
Morgan Stanley	156.48	154.08 to 157.77
Morgan Stanley China A Share Fund Inc.	15.81	15.60 to 15.85
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.52	7.52 to 7.57
Morgan Stanley India Investment Fund, Inc.	27.25	27.05 to 27.40
Mosaic Company (The)	33.68	33.26 to 33.81
Motorola Solutions, Inc.	490.30	480.28 to 492.22
Movado Group Inc.	19.91	19.35 to 19.91
MPLX LP	50.84	49.89 to 50.90
MSA Safety Incorporporated	171.89	170.17 to 173.19
MSC Industrial Direct Company, Inc.	92.30	90.82 to 92.76
MSCI Inc	585.48	564.81 to 585.84
Mueller Industries, Inc.	98.87	97.14 to 99.13
MuniVest Fund, Inc.	6.91	6.88 to 6.93
Murphy Oil Corporation	25.83	25.49 to 26.01
Murphy USA Inc.	393.54	375.73 to 395.40
MV Oil Trust	6.06	5.98 to 6.08
Nabors Industries Ltd.	42.50	41.00 to 42.83
NACCO Industries, Inc.	41.13	39.70 to 41.13
National Fuel Gas Company	88.03	86.74 to 88.18
National Grid Transco, PLC	71.07	70.09 to 71.08
National Health Investors, Inc.	79.10	77.53 to 79.20
National Oilwell Varco, Inc.	13.31	12.95 to 13.31
National Presto Industries, Inc.	113.26	109.17 to 113.30
National Retail Properties	43.29	42.69 to 43.35
National Steel Company	1.46	1.44 to 1.48
National Storage Affiliates Trust	32.39	31.82 to 32.47
Natural Gas Services Group, Inc.	26.59	26.43 to 26.75
Natuzzi, S.p.A.	3.92	3.31 to 4.06
Navigant Consulting, Inc.	2.05	1.89 to 2.05
Navigator Holdings Ltd.	16.56	16.27 to 16.59
Navios Maritime Partners LP	48.00	47.11 to 48.52
New Germany Fund, Inc. (The)	11.54	11.46 to 11.59
New Oriental Education & Technology Group, Inc.	54.60	54.31 to 55.26
NewJersey Resources Corporation	47.40	46.70 to 47.46
NewMarket Corporation	848.94	836.34 to 850.86
Newmont Mining Corporation	79.65	77.56 to 79.77
Nexa Resources S.A.	4.87	4.85 to 4.91
NexPoint Residential Trust, Inc.	34.30	33.36 to 34.36
NGL ENERGY PARTNERS LP	5.82	5.81 to 5.93
Nine Energy Service, Inc.	0.71	0.68 to 0.72
Noble Corporation	30.53	30.00 to 30.93
Nokia Corporation	4.62	4.56 to 4.62
Nomura Holdings Inc ADR	7.55	7.46 to 7.55
Nordic American Tankers Limited	3.27	3.17 to 3.28
North European Oil Royality Trust	5.30	5.24 to 5.35
Northwest Natural Holding Company	42.21	41.25 to 42.26
Novartis AG	127.70	127.35 to 128.05
NRG Energy, Inc.	157.92	157.75 to 161.79
Nuveen AMT-Free Municipal Credit Income Fund	12.40	12.38 to 12.44
Nuveen AMT-Free Municipal Value Fund	8.92	8.90 to 8.94
Nuveen AMT-Free Municipal Value Fund	14.11	14.05 to 14.15
Nuveen AMT-Free Quality Municipal Income Fund	11.43	11.39 to 11.44
Nuveen California AMT-Free Quality Municipal Income Fund	12.49	12.42 to 12.50
Nuveen California Municipal Value Fund, Inc.	8.71	8.69 to 8.74
Nuveen California Quality Municipal Income Fund	11.57	11.56 to 11.64
Nuveen Core Equity Alpha Fund	15.87	15.77 to 15.89
Nuveen Dow 30SM Dynamic Overwrite Fund	14.78	14.68 to 14.82
Nuveen Insured California Select Tax-Free Income Portfolio	12.99	12.96 to 13.05
Nuveen Insured New York Select Tax-Free Income Portfolio	12.01	11.85 to 12.02
Nuveen Massachusetts Municipal Income Fund	11.60	11.59 to 11.67
Nuveen Minnesota Quality Municipal Income Fund	11.78	11.68 to 11.78
Nuveen Missouri Quality Municipal Income Fund	11.26	11.12 to 11.26
Nuveen Mortgage Opportunity Term Fund	18.92	18.89 to 19.04
Nuveen Multi-Market Income Fund	6.42	6.36 to 6.44
Nuveen Municipal Credit Income Fund	12.47	12.46 to 12.52
Nuveen Municipal High Income Opportunity Fund	10.53	10.47 to 10.56
Nuveen Municipal Income Fund, Inc.	9.89	9.82 to 9.90
Nuveen New Jersey Quality Municipal Income Fund	12.11	12.04 to 12.11
Nuveen New York AMT-Free Quality Municipal	9.95	9.86 to 9.95
Nuveen New York Municipal Value Fund, Inc.	8.27	8.22 to 8.30
Nuveen New York Quality Municipal Income Fund	11.43	11.36 to 11.44
Nuveen Pennsylvania Quality Municipal Income Fund	11.40	11.34 to 11.41
Nuveen Preferred & Income Opportunities Fund	8.25	8.22 to 8.28
Nuveen Preferred and Income Term Fund	20.70	20.52 to 20.74
Nuveen Quality Municipal Income Fund	11.83	11.82 to 11.90
Nuveen Real Asset Income and Growth Fund	14.12	14.07 to 14.16
Nuveen Real Estate Fund	8.32	8.18 to 8.33
Nuveen S&P 500 Buy-Write Income Fund	14.42	14.40 to 14.45
Nuveen S&P 500 Dynamic Overwrite Fund	18.35	18.23 to 18.39
Nuveen Select Maturities Municipal Fund	9.31	9.21 to 9.34
Nuveen Select Tax Free Income Portfolio	14.35	14.31 to 14.55
Nuveen Taxable Municipal Income Fund	16.28	16.23 to 16.33
Nuveen Virginia Quality Municipal Income Fund	11.68	11.63 to 11.69
Nuveenn Intermediate Duration Quality Municipal Term Fund	18.20	16.90 to 18.32
nVent Electric plc	95.71	95.01 to 96.58
NVR, Inc.	8532.98	8344.05 to 8563.79
Oceaneering International, Inc.	24.76	24.26 to 24.78
Oil States International, Inc.	5.75	5.58 to 5.76
Oil-Dri Corporation Of America	66.28	65.87 to 66.93
Old Republic International Corporation	40.57	39.91 to 40.61
Olin Corporation	26.93	25.60 to 27.00
ONE Gas, Inc.	75.95	74.62 to 76.06
OneMain Holdings, Inc.	61.76	60.57 to 61.88
Oppenheimer Holdings, Inc.	77.45	72.68 to 77.50
Oracle Corporation	307.86	304.60 to 331.00
Orion Group Holdings, Inc.	7.68	7.43 to 7.71
Orix Corp Ads	26.99	26.77 to 27.01
Ormat Technologies, Inc.	91.92	90.80 to 92.53
Osisko Gold Royalties Ltd	35.89	35.25 to 35.97
OUTFRONT Media Inc.	18.73	18.57 to 18.87
Owens & Minor, Inc.	5.47	5.24 to 5.57
Owens Corning Inc	157.69	153.70 to 157.75
Owens-Illinois, Inc.	13.22	12.60 to 13.26
Oxford Industries, Inc.	51.58	45.61 to 51.61
Pacific Gas & Electric Co.	15.73	15.06 to 15.78
Packaging Corporation of America	217.03	212.52 to 217.51
PagSeguro Digital Ltd.	9.48	9.25 to 9.52
Palo Alto Networks, Inc.	198.33	197.72 to 200.80
Park Electrochemical Corporation	19.12	18.83 to 19.29
Park Hotels & Resorts Inc.	12.00	11.83 to 12.07
Parker-Hannifin Corporation	769.67	764.40 to 779.77
Paycom Software, Inc.	226.37	220.63 to 227.49
PBF Energy Inc.	28.65	28.06 to 29.05
Peabody Energy Corporation	18.53	18.28 to 18.66
Pebblebrook Hotel Trust	11.81	11.52 to 11.82
Pembina Pipeline Corp.	39.02	38.48 to 39.02
PennyMac Financial Services, Inc.	124.41	121.06 to 127.56
PennyMac Mortgage Investment Trust	12.36	12.33 to 12.47
Pentair plc.	112.59	108.63 to 112.91
Penumbra, Inc.	276.40	273.23 to 278.53
Performance Food Group Company	106.25	103.93 to 106.31
Permian Basin Royalty Trust	18.02	17.88 to 18.35
Permianville Royalty Trust	2.01	1.98 to 2.02
Petroleo Brasileiro S.A.- Petrobras	12.66	12.61 to 12.75
Petroleo Brasileiro S.A.- Petrobras	11.66	11.59 to 11.70
Pfizer, Inc.	24.86	24.54 to 24.86
Philip Morris International Inc	167.90	165.20 to 169.86
Phillips 66	132.52	131.11 to 133.36
Phoenix New Media Limited	2.62	2.49 to 2.62
Physicians Realty Trust	18.14	17.89 to 18.18
Piedmont Office Realty Trust, Inc.	8.78	8.72 to 8.92
PIMCO California Municipal Income Fund	8.65	8.61 to 8.70
PIMCO Commercial Mortgage Securities Trust, Inc.	6.55	6.51 to 6.55
Pimco Corporate & Income Opportunity Fund	14.38	14.34 to 14.45
Pimco Corporate & Income Stategy Fund	13.28	13.25 to 13.33
PIMCO Dynamic Income Fund	19.98	19.95 to 20.08
Pimco Global Stocksplus & Income Fund	8.62	8.56 to 8.63
Pimco High Income Fund	4.99	4.96 to 5.00
PIMCO Income Strategy Fund	8.55	8.53 to 8.59
PIMCO Income Strategy Fund II	7.67	7.59 to 7.67
Pimco Municipal Income Fund II	7.55	7.53 to 7.57
Pimco New York Municipal Income Fund II	6.92	6.86 to 6.93
PIMCO Strategic Income Fund, Inc.	7.33	7.32 to 7.33
Pioneer Floating Rate Trust	9.95	9.91 to 9.96
Pioneer Municipal High Income Advantage Trust	8.08	8.08 to 8.11
Pioneer Municipal High Income Trust	8.95	8.92 to 8.95
PJT Partners Inc.	186.90	178.88 to 186.94
Plantronics, Inc.	17.34	17.17 to 17.91
Polaris Industries Inc.	59.95	58.54 to 60.57
PPG Industries, Inc.	111.83	109.00 to 112.15
Primerica, Inc.	274.40	268.16 to 274.71
Principal Real Estate Income Fund	10.55	10.53 to 10.60
ProAssurance Corporation	23.80	23.65 to 23.84
Procter & Gamble Company (The)	158.63	157.39 to 159.35
Progressive Corporation (The)	248.80	245.18 to 249.11
Prologis, Inc.	114.82	111.00 to 115.67
PROS Holdings, Inc.	15.48	15.13 to 15.51
Proto Labs, Inc.	50.29	49.04 to 50.43
Provident Financial Services, Inc	20.00	19.72 to 20.05
Prudential Financial, Inc.	25.91	25.83 to 25.98
Prudential Financial, Inc.	25.03	24.97 to 25.08
Prudential Public Limited Company	28.04	27.84 to 28.09
Public Service Enterprise Group Incorporated	82.03	81.28 to 82.45
Public Storage	294.92	289.13 to 295.67
PulteGroup, Inc.	138.66	135.92 to 139.69
Pure Storage, Inc.	82.46	80.98 to 83.32
Putnam Managed Municipal Income Trust	6.09	6.07 to 6.09
Putnam Master Intermediate Income Trust	3.45	3.43 to 3.49
Putnam Municipal Opportunities Trust	10.37	10.32 to 10.39
Putnam Premier Income Trust	3.72	3.71 to 3.72
Q2 Holdings, Inc.	82.72	81.86 to 83.24
Quad Graphics, Inc	6.65	6.42 to 6.69
Quanta Services, Inc.	389.64	388.96 to 400.87
Quest Diagnostics Incorporated	183.46	180.00 to 184.14
QVC, Inc.	10.49	10.29 to 10.54
Qwest Corporation	20.57	20.42 to 20.64
Qwest Corporation	21.15	21.08 to 21.40
Radian Group Inc.	35.51	34.92 to 35.60
Ralph Lauren Corporation	316.35	311.96 to 316.58
Range Resources Corporation	35.18	34.34 to 35.19
Raymond James Financial, Inc.	171.08	166.86 to 171.10
Rayonier Advanced Materials Inc.	6.14	5.94 to 6.17
Rayonier Inc.	26.77	26.26 to 26.80
RE/MAX Holdings, Inc.	9.92	9.43 to 9.92
Realty Income Corporation	60.16	59.55 to 60.25
Redwood Trust, Inc.	6.21	6.17 to 6.28
Regis Corporation	28.38	27.46 to 28.95
Reinsurance Group of America, Incorporated	194.69	190.87 to 194.93
Reinsurance Group of America, Incorporated	25.01	24.96 to 25.04
Reliance Steel & Aluminum Co.	296.83	292.52 to 298.61
RenaissanceRe Holdings Ltd.	244.54	237.91 to 244.63
Republic Services, Inc.	232.21	227.40 to 232.89
Resideo Technologies, Inc.	36.71	36.42 to 37.33
Restaurant Brands International Inc.	63.48	61.92 to 63.60
REV Group, Inc.	63.91	62.84 to 64.47
Rexford Industrial Realty, Inc.	43.53	42.83 to 43.66
Ringcentral, Inc.	31.26	30.38 to 31.26
Ritchie Bros. Auctioneers Incorporated	118.71	116.11 to 118.79
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.59	14.47 to 14.62
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.79	8.77 to 8.82
Rockwell Automation, Inc.	350.54	340.51 to 351.51
Rogers Communication, Inc.	35.98	35.25 to 35.98
Rogers Corporation	83.94	79.52 to 84.29
Rollins, Inc.	58.22	56.40 to 58.35
Royal Bank Of Canada	145.13	144.28 to 145.21
Royce Global Value Trust, Inc.	12.98	12.83 to 13.08
Royce Micro-Cap Trust, Inc.	10.42	10.30 to 10.45
Royce Value Trust, Inc.	16.50	16.32 to 16.55
RPM International Inc.	128.23	124.24 to 128.52
RPT Realty	2.75	2.70 to 2.76
Ryder System, Inc.	189.57	185.92 to 189.57
Ryman Hospitality Properties, Inc.	100.74	100.70 to 102.24
S&P Global Inc.	550.88	540.00 to 552.17
Sabine Royalty Trust	76.55	76.55 to 77.49
Safe Bulkers, Inc	4.48	4.40 to 4.49
Safehold Inc.	16.74	15.94 to 16.76
Sally Beauty Holdings, Inc.	15.25	14.64 to 15.31
Sasol Ltd.	7.12	7.03 to 7.14
Schneider National, Inc.	24.55	24.00 to 24.63
Scorpio Tankers Inc.	58.28	56.40 to 58.31
Scotts Miracle-Gro Company (The)	61.71	60.78 to 61.73
Scudder Municiple Income Trust	9.25	9.10 to 9.25
Sea Limited	196.50	194.14 to 199.30
Seabridge Gold, Inc.	18.62	17.53 to 18.67
Seadrill Limited	33.66	32.16 to 33.69
Sealed Air Corporation	33.91	32.67 to 33.95
Select Energy Services, Inc.	9.08	8.75 to 9.16
Sempra Energy	83.47	81.75 to 83.58
Sequans Communications S.A.	0.98	0.95 to 0.99
Seritage Growth Properties	4.39	4.34 to 4.55
Service Corporation International	80.91	77.88 to 80.96
ServiceMaster Global Holdings, Inc.	11.40	10.83 to 12.09
ServiceNow, Inc.	938.28	923.65 to 942.67
Shake Shack, Inc.	103.97	96.95 to 104.03
Sherwin-Williams Company (The)	368.68	357.74 to 369.52
Shinhan Financial Group Co Ltd	48.85	48.71 to 49.24
Ship Finance International Limited	8.28	8.15 to 8.31
Shopify Inc.	145.03	142.05 to 146.99
Shutterstock, Inc.	21.15	20.13 to 21.28
Signet Jewelers Limited	92.84	91.50 to 93.15
Simon Property Group, Inc.	183.90	179.66 to 184.16
Simpson Manufacturing Company, Inc.	193.88	191.70 to 195.08
SK Telecom Co., Ltd.	21.82	21.70 to 21.82
Skyline Champion Corporation	76.23	74.41 to 76.98
SL Green Realty Corp	63.33	60.76 to 63.44
Smith & Nephew SNATS, Inc.	38.53	38.26 to 38.59
Snap Inc.	7.29	7.07 to 7.40
Snap-On Incorporated	331.98	323.64 to 332.54
Sonic Automotive, Inc.	82.97	81.05 to 83.64
Sonoco Products Company	47.21	45.75 to 47.23
Source Capital, Inc.	45.03	45.03 to 45.45
Southern Company (The)	92.13	91.22 to 92.14
Southern Company (The)	23.64	23.47 to 23.68
Southern Copper Corporation	105.05	101.77 to 105.72
Southwest Gas Holdings, Inc.	79.10	78.39 to 79.35
Special Opportunities Fund Inc.	15.91	15.86 to 15.92
Spire Inc.	76.23	75.28 to 76.66
Sprint Corporation	18.46	18.01 to 18.57
SPX Corporation	190.25	187.78 to 191.95
St. Joe Company (The)	52.60	50.23 to 52.62
Standard Motor Products, Inc.	40.98	39.76 to 41.07
Standex International Corporation	208.46	202.56 to 209.36
Stanley Black & Decker, Inc.	79.52	76.61 to 80.06
Stanley Black & Decker, Inc.	28.21	28.16 to 28.23
Stantec Inc	112.26	108.92 to 112.33
STARWOOD PROPERTY TRUST, INC.	20.58	20.56 to 20.84
Steelcase Inc.	17.00	16.80 to 17.02
STERIS plc	252.43	243.01 to 252.55
Stewart Information Services Corporation	74.90	72.89 to 75.19
Stifel Financial Corporation	115.32	113.09 to 115.55
Stifel Financial Corporation	21.77	21.68 to 21.90
Stone Harbor Emerging Markets Income Fund	5.19	5.09 to 5.20
Stoneridge, Inc.	8.27	8.07 to 8.43
STRATS Trust	9.64	9.64 to 9.67
STRATS Trust	25.28	25.28 to 25.28
STRATS Trust	22.85	22.85 to 22.88
Studio City International Holdings Limited	4.74	3.10 to 6.63
Sturm, Ruger & Company, Inc.	37.16	36.05 to 37.39
Suburban Propane Partners, L.P.	18.63	18.34 to 18.63
Sumitomo Mitsui Financial Group Inc	16.73	16.66 to 16.82
Summit Hotel Properties, Inc.	5.75	5.62 to 5.76
Sun Communities, Inc.	131.28	128.81 to 131.48
Sun Life Financial Inc.	59.61	58.69 to 59.61
SunCoke Energy, Inc.	7.77	7.65 to 7.83
Suncor Energy Inc.	42.02	41.77 to 42.40
SunTrust Banks, Inc.	5.58	4.85 to 5.67
Swiss Helvetia Fund, Inc. (The)	6.12	6.11 to 6.13
Synchrony Financial	76.01	74.39 to 76.22
Synnex Corporation	152.35	151.73 to 153.06
Synovus Financial Corp.	51.79	51.04 to 52.01
Synthetic Fixed-Income Securities, Inc.	24.44	24.44 to 24.44
Synthetic Fixed-Income Securities, Inc.	24.76	24.76 to 25.16
Synthetic Fixed-Income Securities, Inc.	22.55	22.55 to 22.55
Sysco Corporation	81.04	79.97 to 81.34
Taiwan Fund, Inc. (The)	53.21	52.97 to 53.52
Taiwan Semiconductor Manufacturing Company Ltd.	258.91	258.23 to 261.64
Takeda Pharmaceutical Company Limited	15.34	15.16 to 15.36
TAL Education Group	10.75	10.50 to 10.85
Talos Energy, Inc.	9.76	9.63 to 9.81
Tanger Factory Outlet Centers, Inc.	34.54	34.17 to 34.70
Tapestry, Inc.	106.87	105.22 to 107.35
Targa Resources, Inc.	165.24	161.82 to 165.81
Taylor Morrison Home Corporation	71.13	69.77 to 71.27
TCW Strategic Income Fund, Inc.	4.98	4.97 to 5.00
TE Connectivity Ltd.	212.40	209.50 to 215.22
TechnipFMC plc	40.30	40.00 to 41.30
Teck Resources Ltd	41.66	40.01 to 41.90
Teekay Corporation	8.51	8.32 to 8.53
Teekay Tankers Ltd.	51.97	50.95 to 52.22
TEGNA Inc.	4.31	4.13 to 4.32
Tekla Healthcare Investors	16.83	16.69 to 16.85
Tekla Healthcare Opportunies Fund	17.16	16.99 to 17.25
Tekla Life Sciences Investors	14.27	14.15 to 14.29
Tekla World Healthcare Fund	12.06	12.00 to 12.08
Teladoc Health, Inc.	7.77	7.47 to 7.85
Teledyne Technologies Incorporated	566.11	546.23 to 568.08
Teleflex Incorporated	132.50	129.92 to 133.18
Telefonica Brasil S.A.	12.43	12.25 to 12.45
Telefonica SA	5.38	5.35 to 5.38
Telephone and Data Systems, Inc.	37.27	37.11 to 37.35
Templeton Dragon Fund, Inc.	11.54	11.36 to 11.54
Templeton Emerging Markets Fund	16.04	15.89 to 16.10
Tenaris S.A.	36.03	35.62 to 36.05
Tencent Music Entertainment Group	25.62	25.25 to 25.77
Tenet Healthcare Corporation	193.38	191.34 to 194.75
Tennant Company	83.12	81.00 to 83.12
Tennessee Valley Authority	24.09	24.00 to 24.16
Tennessee Valley Authority	23.76	23.68 to 23.86
Teradata Corporation	21.55	20.99 to 21.57
Terex Corporation	53.20	52.66 to 53.77
Ternium S.A.	34.99	34.10 to 35.11
Terreno Realty Corporation	58.70	57.08 to 58.84
Tetra Technologies, Inc.	4.83	4.76 to 4.85
Teva Pharmaceutical Industries Limited	19.89	19.48 to 19.93
Texas Pacific Land Trust	938.99	925.83 to 941.96
Textron Inc.	82.24	80.62 to 82.52
The Blackstone Group L.P.	183.92	178.53 to 186.65
The Central and Eastern Europe Fund, Inc.	16.24	16.11 to 16.45
The Cooper Companies, Inc.	68.46	67.67 to 68.73
The GDL Fund	8.59	8.58 to 8.62
The Hanover Insurance Group, Inc.	182.10	177.21 to 182.64
The Travelers Companies, Inc.	279.43	272.06 to 279.75
Thermo Fisher Scientific Inc	491.41	480.36 to 492.00
Thermon Group Holdings, Inc.	26.08	24.84 to 26.13
Thor Industries, Inc.	110.36	107.28 to 110.42
Tidewater Inc.	59.49	59.11 to 60.58
Timken Company (The)	79.16	76.65 to 79.24
TJX Companies, Inc. (The)	140.83	139.79 to 141.25
Toll Brothers, Inc.	146.95	143.82 to 147.49
TopBuild Corp.	426.35	419.30 to 429.43
Toronto Dominion Bank (The)	76.82	76.01 to 76.92
Tortoise Power and Energy Infrastructure Fund, Inc	20.77	20.67 to 20.81
Toyota Motor Corp Ltd Ord	197.63	196.01 to 197.78
TPG Specialty Lending, Inc.	24.66	24.40 to 24.66
TransAlta Corporation	12.65	12.45 to 12.82
TransCanada Corporation	52.11	51.67 to 52.20
Transcontinental Realty Investors, Inc.	46.96	46.96 to 46.96
Transocean Ltd.	3.26	3.20 to 3.27
TransUnion	92.95	89.85 to 93.42
Tredegar Corporation	8.00	7.77 to 8.01
Trex Company, Inc.	62.27	60.25 to 62.45
Tri Continental Corporation	33.94	33.68 to 34.03
TRI Pointe Group, Inc.	36.36	35.09 to 36.40
TriNet Group, Inc.	71.56	67.79 to 71.60
Trinity Industries, Inc.	28.56	28.07 to 28.83
Trinseo S.A.	2.43	2.26 to 2.48
Tronox Limited	5.00	4.72 to 5.04
TrueBlue, Inc.	5.88	5.60 to 5.91
Turning Point Brands, Inc.	100.68	98.22 to 101.04
Tutor Perini Corporation	62.89	62.26 to 63.48
U.S. Bancorp	49.32	49.04 to 49.54
UBS AG	40.90	40.40 to 40.93
UDR, Inc.	38.92	38.09 to 38.99
UGI Corporation	34.83	34.28 to 34.88
Ultrapar Participacoes S.A.	3.79	3.77 to 3.86
Unifi, Inc.	4.46	4.41 to 4.63
Unifirst Corporation	176.22	171.33 to 176.72
Unilever PLC	63.49	62.67 to 63.51
Unisys Corporation	4.08	3.82 to 4.09
United Microelectronics Corporation	6.77	6.76 to 6.82
United Rentals, Inc.	959.59	947.38 to 970.57
UnitedHealth Group Incorporated	353.61	345.84 to 360.98
UNITIL Corporation	46.48	45.12 to 46.59
Universal Corporation	56.14	55.32 to 56.32
Universal Health Realty Income Trust	42.00	41.06 to 42.08
Universal Health Services, Inc.	190.79	186.17 to 191.20
UNIVERSAL INSURANCE HOLDINGS INC	25.65	24.56 to 25.67
Universal Technical Institute Inc	28.35	27.09 to 28.36
Unum Group	75.26	73.41 to 75.33
Unum Group	24.36	24.19 to 24.43
Urban Edge Properties	21.21	21.03 to 21.28
US Foods Holding Corp.	79.87	77.60 to 80.04
USA Compression Partners, LP	23.81	23.15 to 23.81
V.F. Corporation	15.48	15.01 to 15.65
VAALCO Energy, Inc.	4.00	3.91 to 4.01
VALE S.A.	10.63	10.44 to 10.67
Valero Energy Corporation	157.59	157.05 to 160.40
Valhi, Inc.	16.88	16.27 to 16.96
Valmont Industries, Inc.	386.70	374.70 to 388.10
Valvoline Inc.	40.55	39.41 to 40.68
Veeva Systems Inc.	279.47	276.00 to 282.13
Ventas, Inc.	69.45	69.18 to 69.74
Verizon Communications Inc.	44.14	43.51 to 44.15
Vince Holding Corp.	3.14	2.93 to 4.20
Vipshop Holdings Limited	18.16	17.97 to 18.53
Virtus Global Dividend & Income Fund Inc.	6.31	6.26 to 6.31
Virtus Global Multi-Sector Income Fund	8.08	8.01 to 8.09
Vishay Intertechnology, Inc.	15.50	15.26 to 15.53
Vishay Precision Group, Inc.	31.82	29.84 to 31.99
Vistra Energy Corp.	204.05	203.10 to 211.90
VOC Energy Trust	2.72	2.67 to 2.74
Vonage Holdings Corp.	13.75	13.61 to 14.00
Vornado Realty Trust	42.01	40.62 to 42.10
Voya Asia Pacific High Dividend Equity Income Fund	7.26	7.23 to 7.27
Voya Emerging Markets High Income Dividend Equity Fund	6.09	6.07 to 6.11
Voya Financial, Inc.	76.63	75.28 to 76.71
Voya Global Advantage and Premium Opportunity Fund	9.95	9.87 to 9.95
Voya Global Equity Dividend and Premium Opportunity Fund	5.98	5.92 to 5.98
Voya Infrastructure, Industrials and Materials Fund	12.45	12.40 to 12.46
Vulcan Materials Company	301.65	295.89 to 302.22
W.P. Carey Inc.	68.46	67.72 to 68.63
W.R. Berkley Corporation	73.78	71.99 to 73.88
W.W. Grainger, Inc.	1014.69	983.56 to 1015.66
Wabash National Corporation	11.53	11.26 to 11.63
Walker & Dunlop, Inc.	87.24	86.33 to 88.06
Walmart Inc.	102.65	100.28 to 102.78
Warrior Met Coal, Inc.	59.23	58.40 to 59.91
Waters Corporation	302.45	295.12 to 303.24
Watsco, Inc.	402.56	402.56 to 402.56
Watts Water Technologies, Inc.	283.73	278.28 to 284.34
Wayfair Inc.	90.17	88.46 to 91.77
WEC Energy Group, Inc.	109.72	108.80 to 110.13
Wells Fargo & Company	81.25	79.78 to 81.39
Wells Fargo Global Dividend Opportunity Fund	5.80	5.77 to 5.80
Welltower Inc.	168.47	167.53 to 169.22
WESCO International, Inc.	220.50	215.10 to 220.86
West Pharmaceutical Services, Inc.	263.74	253.82 to 264.06
Western Alliance Bancorporation	89.63	88.13 to 90.09
Western Asset Bond Fund	11.18	11.11 to 11.19
Western Asset Emerging Markets Debt Fund Inc	10.47	10.41 to 10.49
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.98	11.94 to 11.99
Western Asset Global High Income Fund Inc	6.62	6.61 to 6.64
Western Asset High Income Fund II Inc.	4.35	4.34 to 4.37
Western Asset High Yield Defined Opportunity Fund Inc.	12.03	12.01 to 12.10
Western Asset Intermediate Muni Fund Inc	7.89	7.83 to 7.91
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.86	16.67 to 16.89
Western Asset Investment Grade Income Fund Inc.	12.77	12.75 to 12.80
Western Asset Managed Municipals Fund, Inc.	10.37	10.33 to 10.40
Western Asset Mortgage Defined Opportunity Fund Inc	11.94	11.92 to 11.94
Western Asset Municipal High Income Fund, Inc.	7.37	7.30 to 7.46
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.93	8.88 to 8.97
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.44	8.42 to 8.44
Westlake Chemical Corporation	89.58	85.44 to 89.65
WEX Inc.	176.16	169.32 to 176.95
Weyerhaeuser Company	25.83	25.14 to 26.10
Wheaton Precious Metals Corp.	107.37	104.76 to 107.37
Whirlpool Corporation	94.96	92.71 to 95.28
Whitestone REIT	13.13	12.82 to 13.15
WideOpenWest, Inc.	5.13	5.12 to 5.14
Williams Companies, Inc. (The)	59.33	58.36 to 59.35
Williams-Sonoma, Inc.	203.52	202.96 to 205.17
Wipro Limited	2.79	2.76 to 2.81
WNS (Holdings) Limited	75.74	75.48 to 75.84
Woori Bank	55.30	54.84 to 55.87
Worthington Industries, Inc.	65.49	64.65 to 65.69
WPP plc	27.21	26.70 to 27.21
Wyndham Hotels & Resorts, Inc.	88.46	83.61 to 88.48
XAI Octagon Floating Rate & Alternative Income Term Trust	5.63	5.61 to 5.65
Xenia Hotels & Resorts, Inc.	14.69	14.45 to 14.74
Xinyuan Real Estate Co Ltd	1.95	1.85 to 2.05
XPO Logistics, Inc.	134.40	130.93 to 135.76
Xylem Inc.	141.80	137.06 to 142.52
Yelp Inc.	31.74	30.87 to 31.74
YETI Holdings, Inc.	36.63	35.45 to 36.99
Yirendai Ltd.	6.00	5.74 to 6.00
Yum China Holdings, Inc.	45.12	44.92 to 45.46
Yum! Brands, Inc.	149.14	146.12 to 149.58
ZTO Express (Cayman) Inc.	19.34	19.00 to 19.34
Zymeworks Inc.	16.32	14.88 to 16.36

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

5457 stocks found forming UPTRENDING

Back to top | Use Dark Theme