USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4462 stocks found forming UPTRENDING

Company	Close	Range
1st Source Corporation	61.73	61.49 to 62.54
360 Finance, Inc.	23.24	23.00 to 23.79
8x8 Inc	2.04	1.96 to 2.05
AAON, Inc.	102.04	101.36 to 105.52
Abeona Therapeutics Inc.	4.95	3.81 to 5.60
Acacia Research Corporation	3.63	3.61 to 3.77
ACADIA Pharmaceuticals Inc.	24.13	23.38 to 24.39
Aclaris Therapeutics, Inc.	2.41	2.25 to 2.44
ACNB Corporation	47.86	47.84 to 48.54
Adaptimmune Therapeutics plc	0.05	0.05 to 0.07
ADMA Biologics Inc	16.48	15.68 to 16.67
Adobe Inc.	337.04	333.18 to 338.40
Advanced Energy Industries, Inc.	212.79	212.14 to 222.92
Advanced Micro Devices, Inc.	258.89	237.52 to 263.51
Adverum Biotechnologies, Inc.	4.30	4.28 to 4.33
AdvisorShares Dorsey Wright Short ETF	7.09	7.04 to 7.11
AdvisorShares Vice ETF	37.64	37.28 to 37.91
Agenus Inc.	4.44	4.22 to 4.67
Agilysys, Inc.	128.52	127.68 to 133.32
Agios Pharmaceuticals, Inc.	43.63	43.20 to 44.55
AGNC Investment Corp.	10.21	10.15 to 10.37
AGNC Investment Corp.	25.58	25.49 to 25.68
Akamai Technologies, Inc.	90.10	89.38 to 91.76
Alarm.com Holdings, Inc.	50.15	49.92 to 51.26
Aldeyra Therapeutics, Inc.	5.30	5.18 to 5.35
Align Technology, Inc.	141.69	140.69 to 145.25
Allegiant Travel Company	69.07	66.61 to 69.72
Alliance Resource Partners, L.P.	25.02	24.61 to 25.24
Alliant Energy Corporation	68.14	67.77 to 68.45
Allogene Therapeutics, Inc.	1.23	1.21 to 1.27
Alnylam Pharmaceuticals, Inc.	452.74	446.71 to 459.27
Alphabet Inc.	287.41	284.38 to 294.99
Alphabet Inc.	286.75	283.69 to 294.60
Alphatec Holdings, Inc.	20.75	20.60 to 21.16
Alta Mesa Resources, Inc.	169.92	166.85 to 172.98
Altimmune, Inc.	4.23	4.12 to 4.38
Altisource Portfolio Solutions S.A.	9.73	9.60 to 9.99
Amalgamated Bank	27.89	27.84 to 28.85
A-Mark Precious Metals, Inc.	26.29	25.93 to 26.50
Amazon.com, Inc.	244.24	243.75 to 252.50
Ambac Financial Group, Inc.	9.91	9.53 to 10.26
Ambarella, Inc.	95.57	93.00 to 96.69
AMC Networks Inc.	8.22	7.79 to 8.40
American Airlines Group, Inc.	13.46	13.02 to 13.53
American Public Education, Inc.	34.96	33.97 to 35.31
Ameris Bancorp	73.91	73.87 to 76.06
AMERISAFE, Inc.	41.19	40.87 to 41.46
AmeriServ Financial Inc.	3.13	3.10 to 3.20
Ames National Corporation	21.28	21.16 to 21.30
Amgen Inc.	336.28	335.82 to 342.40
Amicus Therapeutics, Inc.	9.42	9.23 to 9.50
Amkor Technology, Inc.	34.48	34.26 to 35.30
Amphastar Pharmaceuticals, Inc.	27.83	27.12 to 29.00
Analog Devices, Inc.	241.44	235.84 to 242.00
AngioDynamics, Inc.	12.66	12.58 to 12.79
Anika Therapeutics Inc.	10.10	10.04 to 10.29
Anixa Biosciences, Inc.	4.39	4.36 to 4.57
AppFolio, Inc.	250.35	247.57 to 252.14
Appian Corporation	45.66	43.95 to 46.06
Apple Inc.	273.53	271.70 to 277.12
Apyx Medical Corporation	4.33	4.13 to 4.44
Aqua Metals, Inc.	7.65	6.61 to 8.10
Arbutus Biopharma Corporation	4.84	4.63 to 4.87
Arch Capital Group Ltd.	91.78	90.48 to 91.94
Ardelyx, Inc.	6.06	5.96 to 6.28
Ares Capital Corporation	20.39	20.30 to 20.51
argenx SE	889.89	885.81 to 907.47
Ark Restaurants Corp.	7.21	7.21 to 7.21
Arrow Financial Corporation	30.60	30.19 to 31.27
Arrowhead Pharmaceuticals, Inc.	41.42	41.14 to 43.20
Art's-Way Manufacturing Co., Inc.	2.46	2.36 to 2.47
Arvinas, Inc.	10.41	10.23 to 11.33
Asia Pacific Wire & Cable Corporation Limited	1.86	1.80 to 1.87
Assembly Biosciences, Inc.	35.85	32.97 to 36.22
Assertio Therapeutics, Inc.	0.86	0.83 to 0.94
Astronics Corporation	48.99	47.90 to 50.01
Atlantic American Corporation	3.00	2.87 to 3.07
ATN International, Inc.	19.80	19.51 to 20.21
Auburn National Bancorporation, Inc.	25.50	25.50 to 25.50
AudioCodes Ltd.	9.77	9.41 to 9.85
Aurinia Pharmaceuticals Inc	15.54	15.40 to 15.98
Autodesk, Inc.	301.74	300.30 to 303.20
Avadel Pharmaceuticals plc	19.15	18.76 to 19.17
Avis Budget Group, Inc.	143.20	142.77 to 147.55
Aware, Inc.	2.43	2.43 to 2.49
Axcelis Technologies, Inc.	85.42	85.22 to 88.37
AxoGen, Inc.	24.09	24.08 to 24.63
Axsome Therapeutics, Inc.	140.86	139.65 to 144.15
AXT Inc	11.03	10.06 to 11.88
B. Riley Financial, Inc.	5.59	5.50 to 5.88
B. Riley Financial, Inc.	17.85	17.84 to 18.05
B. Riley Financial, Inc.	5.85	5.40 to 6.16
B. Riley Financial, Inc.	10.53	10.37 to 10.95
Baidu, Inc.	128.95	126.83 to 130.80
Balchem Corporation	157.21	155.92 to 158.53
BancFirst Corporation	112.25	111.72 to 114.90
BancFirst Corporation	26.14	26.14 to 26.20
Bank First National Corporation	125.18	124.94 to 127.00
Bank of Marin Bancorp	26.06	26.00 to 26.70
Bank of the James Financial Group, Inc.	16.77	16.77 to 16.77
Bank OZK	44.98	44.69 to 45.55
BankFinancial Corporation	11.42	11.40 to 11.57
Bankwell Financial Group, Inc.	45.11	45.00 to 45.60
Banner Corporation	62.03	61.84 to 63.08
BayCom Corp	28.00	27.50 to 28.38
Berry Petroleum Corporation	3.40	3.38 to 3.44
BeyondSpring, Inc.	2.12	1.92 to 2.17
BioCryst Pharmaceuticals, Inc.	7.18	7.14 to 7.32
Biogen Inc.	161.48	158.05 to 162.56
BIO-key International, Inc.	0.93	0.79 to 1.07
BioLineRx Ltd.	3.48	3.36 to 3.48
BioMarin Pharmaceutical Inc.	55.32	54.31 to 55.33
Bio-Techne Corp	61.40	58.80 to 61.65
BJ's Restaurants, Inc.	36.80	36.25 to 37.36
BlackLine, Inc.	56.10	55.01 to 56.72
BlackRock TCP Capital Corp.	5.87	5.72 to 5.90
Blue Bird Corporation	51.61	50.86 to 52.00
BOK Financial Corporation	108.77	108.25 to 110.95
Booking Holdings Inc.	5175.58	5018.23 to 5183.09
Bridgewater Bancshares, Inc.	16.95	16.70 to 17.30
Brighthouse Financial, Inc.	65.82	65.78 to 65.97
Broadwind Energy, Inc.	2.19	2.07 to 2.23
BRP Inc.	64.81	64.61 to 65.41
Bruker Corporation	42.49	41.01 to 42.77
Business First Bancshares, Inc.	25.18	25.13 to 25.50
C&F Financial Corporation	69.80	69.80 to 70.90
C.H. Robinson Worldwide, Inc.	152.99	150.13 to 153.89
Calamos Convertible and High Income Fund	11.68	11.60 to 11.76
Calamos Strategic Total Return Fund	19.21	19.16 to 19.32
CalAmp Corp.	4.39	3.95 to 4.47
Cal-Maine Foods, Inc.	90.94	90.31 to 91.86
Camden National Corporation	39.25	38.59 to 39.86
Canadian Solar Inc.	28.43	27.60 to 31.83
Canterbury Park Holding Corporation	15.99	15.80 to 15.99
Capital City Bank Group	40.89	40.67 to 41.26
Capital Southwest Corporation	20.95	20.81 to 21.04
Capitol Federal Financial, Inc.	6.37	6.37 to 6.46
CareDx, Inc.	16.31	16.13 to 16.89
Career Education Corporation	51.88	51.71 to 54.16
CareTrust REIT, Inc.	36.20	36.17 to 36.76
CarGurus, Inc.	35.65	34.64 to 36.06
Carolina Trust BancShares, Inc.	39.41	39.28 to 40.35
Carver Bancorp, Inc.	3.53	3.48 to 3.65
Caseys General Stores, Inc.	534.88	534.57 to 543.23
CASI Pharmaceuticals, Inc.	1.45	1.37 to 1.48
Cass Information Systems, Inc	41.77	41.33 to 42.07
Castor Maritime Inc.	2.05	2.03 to 2.09
Catalyst Biosciences, Inc.	13.05	12.68 to 13.45
Catalyst Pharmaceuticals, Inc.	22.78	22.55 to 23.20
Cathay General Bancorp	46.86	46.75 to 47.84
Cavco Industries, Inc.	562.08	562.07 to 582.00
CB Financial Services, Inc.	34.00	33.50 to 34.50
Celcuity Inc.	85.15	79.24 to 85.23
Cellectar Biosciences, Inc.	3.50	3.44 to 3.72
Cellectis S.A.	3.65	3.56 to 3.86
Cemtrex Inc.	4.76	4.75 to 5.07
Central Garden & Pet Company	31.73	31.45 to 32.00
Central Garden & Pet Company	28.65	28.56 to 28.94
Centrexion Therapeutics Corporation	1.18	1.15 to 1.20
Cerus Corporation	1.65	1.63 to 1.71
CEVA, Inc.	27.29	26.79 to 27.75
Champions Oncology, Inc.	6.87	6.86 to 7.03
Chart Industries, Inc.	203.50	203.23 to 203.60
Check Point Software Technologies Ltd.	202.31	200.45 to 205.81
Check-Cap Ltd.	1.75	1.66 to 1.90
Chemung Financial Corp	52.32	51.50 to 52.55
Children's Place, Inc. (The)	9.13	9.12 to 9.53
China Automotive Systems, Inc.	4.45	4.22 to 5.08
China Recycling Energy Corporation	1.43	1.42 to 1.52
ChipMOS TECHNOLOGIES INC.	25.76	23.89 to 25.87
CHS Inc	25.59	25.56 to 25.69
CHS Inc	24.98	24.97 to 25.05
CHS Inc	26.61	26.53 to 26.76
Churchill Downs, Incorporated	99.61	99.29 to 101.21
Cidara Therapeutics, Inc.	107.12	105.34 to 111.27
CIM Commercial Trust Corporation	9.21	5.72 to 11.66
Cincinnati Financial Corporation	166.89	165.49 to 168.20
Cintas Corporation	185.28	184.73 to 186.52
Cisco Systems, Inc.	73.98	71.50 to 74.21
Citi Trends, Inc.	40.47	39.72 to 40.61
Citizens & Northern Corp	19.41	19.34 to 19.59
Citizens Community Bancorp, Inc.	16.51	16.40 to 16.55
City Holding Company	120.81	120.76 to 123.67
Civista Bancshares, Inc.	21.91	21.81 to 22.19
Clarus Corporation	3.45	3.44 to 3.65
ClearBridge Dividend Strategy ESG ETF	54.08	54.06 to 54.26
ClearOne, Inc.	5.98	5.14 to 5.98
CLPS Incorporation	0.88	0.86 to 0.88
CME Group Inc.	279.58	278.17 to 281.42
CNB Financial Corporation	25.04	24.92 to 25.50
Coastal Financial Corporation	110.29	108.17 to 110.53
Coca-Cola Consolidated, Inc.	155.83	151.95 to 158.14
Cocrystal Pharma, Inc.	1.10	1.08 to 1.13
Cognizant Technology Solutions Corporation	74.21	73.13 to 74.45
Coherent, Inc.	156.67	155.83 to 164.01
Collegium Pharmaceutical, Inc.	47.35	45.00 to 47.50
Colony Bankcorp, Inc.	16.21	16.16 to 16.49
Columbia Banking System, Inc.	27.14	26.91 to 27.39
Columbia Financial, Inc.	15.24	15.21 to 15.60
Columbia Sportswear Company	53.06	52.72 to 53.87
Comcast Corporation	27.91	27.37 to 27.96
Commerce Bancshares, Inc.	54.30	54.14 to 55.01
CommScope Holding Company, Inc.	17.74	17.38 to 17.99
Community Trust Bancorp, Inc.	54.25	53.88 to 54.77
Community West Bancshares	21.65	21.50 to 21.97
Comstock Holding Companies, Inc.	16.55	15.82 to 17.05
Comtech Telecommunications Corp.	3.32	3.21 to 3.50
ConnectOne Bancorp, Inc.	24.37	24.31 to 24.89
Consolidated Water Co. Ltd.	36.98	36.41 to 37.46
Corcept Therapeutics Incorporated	78.53	78.16 to 79.89
CorVel Corp.	77.23	77.00 to 78.86
Corvus Pharmaceuticals, Inc.	8.18	8.03 to 8.31
Credit Acceptance Corporation	445.00	439.00 to 452.31
Credit Suisse AG	173.60	172.44 to 173.80
Credit Suisse AG	97.00	95.55 to 97.25
Crinetics Pharmaceuticals, Inc.	42.82	42.05 to 43.48
Criteo S.A.	22.84	22.61 to 23.20
Cronos Group Inc.	2.55	2.49 to 2.57
Cross Country Healthcare, Inc.	12.66	12.40 to 12.70
CSG Systems International, Inc.	78.49	78.34 to 78.63
CVB Financial Corporation	18.71	18.71 to 18.97
Cytokinetics, Incorporated	65.94	65.07 to 66.98
CytomX Therapeutics, Inc.	4.24	4.02 to 4.45
Dare Bioscience, Inc.	1.98	1.88 to 1.99
Dave & Buster's Entertainment, Inc.	14.97	14.30 to 15.07
Dawson Geophysical Company	2.06	2.06 to 2.13
Denali Therapeutics Inc.	17.52	17.17 to 18.70
Denny's Corporation	6.16	6.16 to 6.17
Dermira, Inc.	9.08	9.04 to 9.40
Deswell Industries, Inc.	3.55	3.50 to 3.66
Diamond Hill Investment Group, Inc.	132.67	132.25 to 133.58
Diamondback Energy, Inc.	146.17	145.68 to 148.63
Dime Community Bancshares, Inc.	27.20	26.46 to 27.35
Dollar Tree, Inc.	106.18	104.35 to 106.75
Dolphin Entertainment, Inc.	1.67	1.58 to 1.77
Domo, Inc.	13.38	12.98 to 13.41
Donegal Group, Inc.	19.78	19.43 to 20.00
Donegal Group, Inc.	15.26	15.26 to 15.26
Dorman Products, Inc.	138.13	132.11 to 140.97
Dropbox, Inc.	30.84	30.69 to 31.39
Duluth Holdings Inc.	3.07	2.83 to 3.15
Dynavax Technologies Corporation	11.26	11.15 to 11.43
E.W. Scripps Company (The)	3.07	2.94 to 3.10
Eagle Bancorp Montana, Inc.	16.51	16.49 to 16.79
East West Bancorp, Inc.	105.35	104.74 to 107.04
eBay Inc.	87.79	87.43 to 88.65
eGain Corporation	15.10	14.83 to 15.70
Ekso Bionics Holdings, Inc.	5.45	5.01 to 5.49
El Pollo Loco Holdings, Inc.	10.93	10.72 to 11.00
Elbit Systems Ltd.	483.13	480.97 to 491.08
electroCore, Inc.	6.06	6.05 to 6.61
Electronic Arts Inc.	202.00	201.14 to 202.22
Electro-Sensors, Inc.	4.80	4.77 to 4.84
Eltek Ltd.	11.55	11.40 to 11.55
Enanta Pharmaceuticals, Inc.	11.93	11.78 to 12.41
Encore Capital Group Inc	48.52	48.31 to 50.06
ENDRA Life Sciences Inc.	6.26	5.60 to 6.88
ePlus inc.	91.55	88.54 to 92.66
Epsilon Energy Ltd.	4.90	4.80 to 5.01
Equity Bancshares, Inc.	41.76	41.72 to 42.86
Ericsson	9.99	9.87 to 10.02
Escalade, Incorporated	12.67	12.50 to 12.86
Esperion Therapeutics, Inc.	3.03	3.03 to 3.26
Esquire Financial Holdings, Inc.	99.59	98.00 to 99.95
Establishment Labs Holdings Inc.	63.19	62.58 to 68.79
Etsy, Inc.	63.90	63.77 to 65.66
EuroDry Ltd.	13.50	13.20 to 13.50
Euroseas Ltd.	61.19	59.07 to 61.51
EverQuote, Inc.	25.70	25.47 to 26.10
Evogene Ltd.	1.25	1.22 to 1.28
Evoke Pharma, Inc.	10.68	10.68 to 10.72
Evolus, Inc.	7.30	6.95 to 7.43
Exact Sciences Corporation	68.37	67.02 to 69.08
Exelixis, Inc.	43.59	42.62 to 43.68
eXp World Holdings, Inc.	10.80	10.58 to 11.09
Expedia Group, Inc.	273.65	267.08 to 277.23
Expeditors International of Washington, Inc.	140.68	139.00 to 142.09
Exponent, Inc.	70.21	69.70 to 71.41
EyePoint Pharmaceuticals, Inc.	11.99	11.32 to 12.22
EZCORP, Inc.	18.00	17.71 to 18.02
Famous Dave's of America, Inc.	241.59	230.00 to 249.00
Farmers & Merchants Bancorp, Inc.	24.63	24.45 to 24.95
Farmers National Banc Corp.	13.37	13.30 to 13.51
Fidelity D & D Bancorp, Inc.	44.73	44.61 to 45.33
Fidelity Southern Corporation	6.70	6.68 to 6.99
Fifth Third Bancorp	43.21	42.95 to 43.71
Fifth Third Bancorp	25.62	25.54 to 25.63
Financial Institutions, Inc.	29.60	29.53 to 30.07
First Bancorp	50.77	50.67 to 51.58
First Bancorp, Inc (ME)	25.56	25.38 to 25.65
First Bank	15.74	15.46 to 16.00
First Busey Corporation	23.15	22.90 to 23.44
First Business Financial Services, Inc.	52.59	52.21 to 52.96
First Capital, Inc.	44.66	43.50 to 44.66
First Citizens BancShares, Inc.	1832.48	1818.36 to 1854.45
First Community Bankshares, Inc.	33.25	32.68 to 33.52
First Community Corporation	27.50	27.33 to 27.76
First Financial Bancorp.	24.20	24.10 to 24.56
First Financial Bankshares, Inc.	31.36	31.28 to 31.87
First Financial Corporation Indiana	57.30	56.40 to 57.93
First Hawaiian, Inc.	24.78	24.75 to 25.22
First Internet Bancorp	18.19	17.97 to 18.55
First Interstate BancSystem, Inc.	32.45	32.39 to 33.06
First Mid-Illinois Bancshares, Inc.	37.65	37.00 to 37.78
First Northwest Bancorp	9.25	9.25 to 9.34
First Solar, Inc.	267.52	261.77 to 270.37
First Trust Alternative Absolute Return Strategy ETF	30.41	30.34 to 30.56
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	39.47	39.14 to 39.57
First Trust BuyWrite Income ETF	23.81	23.76 to 23.84
First Trust California Municipal High income ETF	49.44	49.36 to 49.51
First Trust Capital Strength ETF	92.59	92.44 to 92.97
First Trust CEF Income Opportunity ETF	22.81	22.75 to 22.86
First Trust China AlphaDEX Fund	29.63	29.63 to 29.91
First Trust Developed Markets Ex-US AlphaDEX Fund	78.43	78.02 to 78.60
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	56.83	56.83 to 56.83
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.13	36.08 to 36.13
First Trust Dorsey Wright Focus 5 ETF	61.92	61.76 to 62.08
First Trust Dorsey Wright International Focus 5 ETF	24.74	24.57 to 24.90
First Trust Dorsey Wright Momentum & Dividend ETF	40.53	40.51 to 40.65
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.36	35.27 to 35.44
First Trust Dorsey Wright Momentum & Value ETF	34.47	34.47 to 34.61
First Trust DorseyWright DALI 1 ETF	28.36	28.32 to 28.38
First Trust Emerging Markets AlphaDEX Fund	27.55	27.47 to 27.57
First Trust Emerging Markets Equity Select ETF	55.84	55.79 to 55.93
First Trust Emerging Markets Local Currency Bond ETF	29.61	29.35 to 29.83
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.48	42.14 to 42.66
First Trust Europe AlphaDEX Fund	51.85	51.58 to 51.95
First Trust Eurozone AlphaDEX ETF	59.81	59.63 to 60.07
First Trust Germany AlphaDEX Fund	59.92	59.50 to 60.00
First Trust Global Tactical Commodity Strategy Fund	27.06	27.04 to 27.15
First Trust High Yield Long/Short ETF	41.85	41.82 to 41.94
First Trust India Nifty 50 Equal Weight ETF	59.24	58.91 to 59.48
First Trust Indxx Global Agriculture ETF	26.17	26.00 to 26.23
First Trust Indxx Global Natural Resources Income ETF	15.28	15.22 to 15.35
First Trust Indxx Innovative Transaction & Process ETF	58.72	58.64 to 58.82
First Trust Japan AlphaDEX Fund	67.84	67.47 to 68.13
First Trust Large Cap Core AlphaDEX Fund	117.79	117.51 to 118.39
First Trust Large Cap Value AlphaDEX Fund	84.28	83.86 to 84.62
First Trust Latin America AlphaDEX Fund	22.66	22.56 to 22.68
First Trust Low Duration Opportunities ETF	50.03	50.02 to 50.25
First Trust Low Duration Strategic Focus ETF	19.16	19.15 to 19.18
First Trust Managed Municipal ETF	51.29	51.19 to 51.39
First Trust Mid Cap Core AlphaDEX Fund	124.02	124.02 to 125.04
First Trust Mid Cap Value AlphaDEX Fund	54.10	54.10 to 54.28
First Trust Multi Cap Value AlphaDEX Fund	86.98	86.98 to 87.12
First Trust Multi-Asset Diversified Income Index Fund	15.90	15.87 to 15.95
First Trust Municipal High Income ETF	48.11	48.04 to 48.29
First Trust NASDAQ ABA Community Bank Index Fund	54.90	54.90 to 55.63
First Trust Nasdaq Bank ETF	35.37	35.33 to 35.82
First Trust Nasdaq Food & Beverage ETF	21.22	21.21 to 21.34
First Trust Nasdaq Oil & Gas ETF	28.18	28.18 to 28.50
First Trust Nasdaq Pharmaceuticals ETF	31.49	31.45 to 31.55
First Trust Nasdaq Transportation ETF	36.42	36.38 to 36.53
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.45	98.39 to 98.73
First Trust Rising Dividend Achievers ETF	68.23	68.06 to 68.40
First Trust RiverFront Dynamic Developed International ETF	79.25	79.12 to 79.35
First Trust RiverFront Dynamic Emerging Markets ETF	78.95	78.81 to 79.02
First Trust RiverFront Dynamic Europe ETF	74.26	74.26 to 74.26
First Trust S&P International Dividend Aristocrats ETF	20.38	20.29 to 20.42
First Trust Senior Loan Fund ETF	45.98	45.92 to 45.98
First Trust Small Cap Core AlphaDEX Fund	109.61	109.61 to 110.98
First Trust Small Cap Value AlphaDEX Fund	55.14	55.11 to 55.64
First Trust SMID Cap Rising Dividend Achievers ETF	38.19	38.16 to 38.44
First Trust Strategic Income ETF	26.76	26.76 to 26.86
First Trust Switzerland AlphaDEX Fund	78.93	78.69 to 79.05
First Trust United Kingdom AlphaDEX Fund	48.25	48.21 to 48.28
First United Corporation	36.25	36.00 to 36.51
First US Bancshares, Inc.	13.50	13.45 to 13.73
First Western Financial, Inc.	23.60	23.44 to 24.02
FirstCash, Inc.	161.63	161.34 to 163.66
FirstService Corporation	156.35	155.72 to 158.84
Fiserv, Inc.	64.37	63.11 to 64.87
FlexShares Real Assets Allocation Index Fund	34.27	33.12 to 36.45
FlexShopper, Inc.	0.20	0.19 to 0.24
Flexsteel Industries, Inc.	35.11	35.00 to 35.34
Flushing Financial Corporation	15.18	15.14 to 15.34
Foresight Autonomous Holdings Ltd.	2.27	2.20 to 2.33
Formula Systems (1985) Ltd.	158.50	155.38 to 158.50
Forrester Research, Inc.	7.95	7.76 to 8.08
Fortress Biotech, Inc.	2.62	2.58 to 2.77
Forward Air Corporation	22.37	21.69 to 23.20
Fossil Group, Inc.	2.31	2.10 to 2.32
Franklin Electric Co., Inc.	95.21	94.54 to 96.59
Freshpet, Inc.	55.66	54.66 to 57.64
FRP Holdings, Inc.	23.87	23.61 to 24.00
FS Bancorp, Inc.	40.05	39.63 to 40.69
Fulgent Genetics, Inc.	29.08	28.38 to 29.47
Full House Resorts, Inc.	2.59	2.56 to 2.70
Fulton Financial Corporation	17.76	17.73 to 18.08
Funko, Inc.	3.70	3.47 to 3.97
FVCBankcorp, Inc.	12.57	12.42 to 12.76
G. Willi-Food International, Ltd.	22.90	22.52 to 22.90
Galapagos NV	32.31	32.17 to 33.12
Galectin Therapeutics Inc.	5.83	5.55 to 5.90
Gaming and Leisure Properties, Inc.	44.76	44.60 to 45.01
Gentherm Inc	37.25	37.11 to 38.55
Geospace Technologies Corporation	26.57	26.20 to 28.77
German American Bancorp, Inc.	39.42	39.29 to 39.95
Geron Corporation	1.24	1.23 to 1.28
G-III Apparel Group, LTD.	28.58	28.14 to 28.85
Gilead Sciences, Inc.	123.40	121.80 to 124.86
Glacier Bancorp, Inc.	43.00	42.68 to 43.66
Gladstone Capital Corporation	19.37	19.30 to 19.65
Gladstone Commercial Corporation	11.26	11.12 to 11.34
Gladstone Investment Corporation	13.98	13.86 to 14.03
Gladstone Investment Corporation	25.78	25.70 to 26.00
Gladstone Land Corporation	9.89	9.86 to 10.07
Global Self Storage, Inc.	5.05	4.97 to 5.09
Global X Conscious Companies ETF	44.06	44.05 to 44.14
Global X DAX Germany ETF	45.09	44.79 to 45.09
Global X E-commerce ETF	33.67	33.67 to 33.68
Global X Millennials Thematic ETF	47.12	46.95 to 47.19
Global X MSCI SuperDividend EAFE ETF	18.99	18.90 to 19.03
Global X NASDAQ-100 Covered Call ETF	17.50	17.47 to 17.52
Global X S&P 500 Catholic Values ETF	82.69	82.55 to 83.11
Global X SuperDividend Alternatives ETF	11.99	11.97 to 12.00
Global X SuperDividend REIT ETF	21.81	21.79 to 21.95
Globus Maritime Limited	1.20	1.19 to 1.22
Golden Entertainment, Inc.	29.73	29.61 to 30.05
Golub Capital BDC, Inc.	14.02	13.92 to 14.06
Goosehead Insurance, Inc.	69.87	68.88 to 70.40
Gossamer Bio, Inc.	2.70	2.54 to 2.71
GRAVITY Co., Ltd.	59.35	59.11 to 60.00
Great Elm Capital Corp.	7.99	7.98 to 8.14
Great Lakes Dredge & Dock Corporation	12.90	12.66 to 13.05
Great Southern Bancorp, Inc.	57.86	57.56 to 58.68
Green Brick Partners, Inc.	64.73	64.25 to 65.80
Greene County Bancorp, Inc.	22.33	22.33 to 22.79
Greenlight Reinsurance, Ltd.	13.03	12.98 to 13.24
Greenpro Capital Corp.	1.83	1.70 to 1.86
Grindrod Shipping Holdings Ltd.	27.64	27.54 to 27.68
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	104.83	104.43 to 107.78
Guardant Health, Inc.	97.84	95.26 to 99.73
Gulf Island Fabrication, Inc.	11.78	11.77 to 11.78
Gulfport Energy Corporation	211.56	209.65 to 215.57
Gyrodyne , LLC	9.25	9.25 to 9.25
Hallador Energy Company	22.72	21.90 to 24.00
Halozyme Therapeutics, Inc.	70.63	69.54 to 71.80
Hamilton Lane Incorporated	134.50	131.67 to 136.28
Hancock Whitney Corporation	59.33	57.77 to 60.22
Hanmi Financial Corporation	26.90	26.88 to 27.33
Harrow Health, Inc.	38.43	37.65 to 41.19
Harvard Bioscience, Inc.	0.62	0.58 to 0.65
Hasbro, Inc.	79.13	78.84 to 79.81
Hawthorn Bancshares, Inc.	31.56	31.01 to 31.94
Haymaker Acquisition Corp.	11.35	11.35 to 11.35
HealthEquity, Inc.	100.50	99.38 to 101.56
Heartland Express, Inc.	7.74	7.72 to 7.86
Heidrick & Struggles International, Inc.	58.82	58.76 to 58.85
Helen of Troy Limited	19.84	19.10 to 19.93
Hennessy Advisors, Inc.	9.92	9.88 to 10.08
Henry Schein, Inc.	72.84	72.65 to 73.63
Heritage Commerce Corp	10.71	10.67 to 10.85
HF Foods Group Inc.	2.30	2.20 to 2.33
Hologic, Inc.	74.56	74.45 to 74.66
Home Bancorp, Inc.	54.51	54.35 to 55.45
Home BancShares, Inc.	27.36	27.32 to 27.72
Home Federal Bancorp, Inc. of Louisiana	15.86	15.82 to 15.98
Hooker Furniture Corporation	9.93	9.71 to 10.12
Horizon Bancorp, Inc.	16.14	16.10 to 16.44
Horizon Technology Finance Corporation	6.69	6.66 to 6.85
Huazhu Group Limited	45.45	45.21 to 45.90
Hub Group, Inc.	35.96	35.57 to 36.51
Huntington Bancshares Incorporated	15.95	15.84 to 16.13
Huron Consulting Group Inc.	165.48	165.35 to 169.00
Hutchison China MediTech Limited	15.28	15.16 to 15.34
IAC/InterActiveCorp	34.14	33.71 to 34.50
Icahn Enterprises L.P.	9.00	8.88 to 9.10
ICU Medical, Inc.	139.15	138.48 to 144.85
IDEXX Laboratories, Inc.	713.56	707.53 to 719.25
IF Bancorp, Inc.	25.82	25.82 to 25.82
Illumina, Inc.	121.98	121.84 to 124.84
Incyte Corporation	108.26	106.81 to 109.28
Independent Bank Corp.	69.73	69.66 to 71.34
Independent Bank Corporation	31.11	30.56 to 31.38
Industrial Logistics Properties Trust	5.63	5.55 to 5.64
InflaRx N.V.	1.46	1.43 to 1.96
Ingles Markets, Incorporated	73.31	72.72 to 74.08
Innospec Inc.	74.86	74.83 to 76.31
Innoviva, Inc.	22.28	21.69 to 22.46
Insmed, Inc.	194.36	191.90 to 196.33
Inspired Entertainment, Inc.	8.30	8.25 to 8.75
Insteel Industries, Inc.	32.37	32.13 to 32.87
Insulet Corporation	336.84	324.76 to 339.51
Interface, Inc.	26.68	26.31 to 26.82
International Money Express, Inc.	15.10	15.09 to 15.13
Intuit Inc.	659.30	651.72 to 661.51
Intuitive Surgical, Inc.	572.71	569.71 to 580.47
Invesco BuyBack Achievers ETF	131.19	130.79 to 131.75
Invesco Dividend Achievers ETF	51.54	51.49 to 51.61
Invesco DWA Basic Materials Momentum ETF	105.28	104.40 to 105.83
Invesco DWA Developed Markets Momentum ETF	48.95	48.47 to 49.01
Invesco DWA Emerging Markets Momentum ETF	24.47	24.42 to 24.59
Invesco DWA Energy Momentum ETF	47.20	47.20 to 47.37
Invesco DWA Financial Momentum ETF	57.75	57.62 to 57.75
Invesco DWA Healthcare Momentum ETF	48.75	48.60 to 49.27
Invesco DWA SmallCap Momentum ETF	93.06	92.60 to 94.02
Invesco FTSE RAFI US 1500 Small-Mid ETF	45.45	45.45 to 45.83
Invesco Global Water ETF	46.09	45.97 to 46.19
Invesco International BuyBack Achievers ETF	54.42	54.21 to 54.46
Invesco International Dividend Achievers ETF	21.87	21.82 to 21.94
Invesco KBW Bank ETF	79.22	78.39 to 80.08
Invesco KBW High Dividend Yield Financial ETF	13.65	13.64 to 13.73
Invesco KBW Premium Yield Equity REIT ETF	15.45	15.45 to 15.65
Invesco KBW Property & Casualty Insurance ETF	123.07	122.30 to 123.24
Invesco KBW Regional Banking ETF	59.10	59.10 to 59.30
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.69	13.66 to 13.76
Invesco S&P SmallCap Consumer Staples ETF	32.11	32.11 to 32.28
Invesco S&P SmallCap Energy ETF	43.30	43.30 to 44.28
Invesco S&P SmallCap Financials ETF	56.28	56.28 to 56.75
Invesco S&P SmallCap Health Care ETF	43.11	43.01 to 43.58
Invesco S&P SmallCap Information Technology ETF	60.41	60.17 to 61.11
Invesco S&P SmallCap Materials ETF	78.21	78.21 to 79.18
Invesco Strategic US ETF	56.64	56.64 to 56.83
Invesco Variable Rate Investment Grade ETF	25.13	25.12 to 25.13
Invesco Water Resources ETF	72.75	72.59 to 73.06
Investors Title Company	282.05	280.93 to 288.98
Iovance Biotherapeutics, Inc.	2.55	2.47 to 2.73
iRadimed Corporation	86.43	84.19 to 87.26
Ironwood Pharmaceuticals, Inc.	3.13	2.85 to 3.23
iShares 1-3 Year International Treasury Bond ETF	75.33	75.27 to 75.42
iShares 3-7 Year Treasury Bond ETF	119.70	119.65 to 119.77
iShares 7-10 Year Treasury Bond ETF	96.88	96.78 to 96.95
iShares Asia 50 ETF	99.17	98.83 to 99.56
iShares Commodities Select Strategy ETF	26.92	26.90 to 27.12
iShares Core MSCI Total International Stock ETF	85.27	85.04 to 85.34
iShares Core S&P U.S. Value ETF	102.56	102.25 to 102.75
iShares ESG MSCI EAFE ETF	96.06	95.77 to 96.20
iShares ESG MSCI EM ETF	45.06	44.97 to 45.16
iShares ESG MSCI USA ETF	149.80	149.32 to 150.18
iShares Exponential Technologies ETF	75.13	75.01 to 75.40
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.22	23.14 to 23.27
iShares Global Infrastructure ETF	62.49	62.20 to 62.58
iShares International Treasury Bond ETF	42.31	42.16 to 42.35
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.50	96.23 to 96.52
iShares MBS ETF	95.51	95.50 to 95.63
iShares MSCI ACWI ex US Index Fund	67.45	67.27 to 67.50
iShares MSCI ACWI Index Fund	142.33	141.95 to 142.48
iShares MSCI All Country Asia ex Japan Index Fund	95.02	94.77 to 95.28
iShares MSCI Brazil Small-Cap ETF	14.18	14.07 to 14.20
iShares MSCI China ETF	64.58	64.28 to 64.81
iShares MSCI EAFE Small-Cap ETF	76.90	76.64 to 76.99
iShares MSCI Emerging Markets ex China ETF	72.39	72.24 to 72.47
iShares MSCI Europe Financials Sector Index Fund	35.38	35.22 to 35.42
iShares MSCI Europe Small-Cap ETF	66.48	66.12 to 66.49
iShares MSCI Global Gold Miners ETF	67.95	65.15 to 68.52
iShares MSCI Global Impact ETF	86.76	86.62 to 86.87
iShares MSCI Qatar ETF	19.56	19.52 to 19.62
iShares Nasdaq Biotechnology Index Fund	164.96	163.51 to 165.81
iShares S&P Emerging Markets Infrastructure Index Fund	27.21	27.21 to 27.27
iShares S&P Global Clean Energy Index Fund	17.66	17.49 to 17.88
iShares S&P Global Timber & Forestry Index Fund	70.68	70.68 to 70.93
iShares S&P India Nifty 50 Index Fund	53.42	53.30 to 53.45
iShares S&P Small-Cap 600 Growth ETF	140.76	140.66 to 142.52
iShares Select Dividend ETF	142.08	141.74 to 142.75
J. W. Mays, Inc.	38.22	38.22 to 39.53
J.B. Hunt Transport Services, Inc.	169.26	167.98 to 170.46
Jack Henry & Associates, Inc.	167.17	164.44 to 167.48
James River Group Holdings, Ltd.	5.62	5.60 to 5.71
Janus Henderson Small Cap Growth Alpha ETF	74.98	74.87 to 75.66
Janus Henderson Small/Mid Cap Growth Alpha ETF	84.24	83.96 to 84.93
Jazz Pharmaceuticals plc	136.71	136.27 to 140.68
JetBlue Airways Corporation	4.41	4.29 to 4.46
John B. Sanfilippo & Son, Inc.	67.69	66.62 to 68.10
Kaiser Aluminum Corporation	95.09	94.03 to 96.08
KalVista Pharmaceuticals, Inc.	13.34	11.46 to 13.44
Kamada Ltd.	7.28	7.22 to 7.34
Kazia Therapeutics Limited	7.60	7.45 to 7.65
Kelly Services, Inc.	9.10	9.09 to 9.78
Kentucky First Federal Bancorp	4.00	4.00 to 4.10
Kezar Life Sciences, Inc.	6.16	6.13 to 6.23
Kforce, Inc.	31.02	30.60 to 31.32
Kimball Electronics, Inc.	29.45	28.15 to 29.66
Kingstone Companies, Inc	15.05	14.81 to 15.19
Kiniksa Pharmaceuticals, Ltd.	40.58	40.04 to 41.27
Kodiak Sciences Inc	20.25	19.28 to 20.66
Koss Corporation	4.92	4.88 to 5.07
Krystal Biotech, Inc.	203.03	202.70 to 209.96
Kura Oncology, Inc.	10.68	10.61 to 11.31
Lake Shore Bancorp, Inc.	14.35	14.31 to 14.40
Lakeland Financial Corporation	58.33	58.14 to 59.50
Lakeland Industries, Inc.	16.66	16.45 to 16.89
Lam Research Corporation	161.43	158.48 to 162.70
Lamar Advertising Company	128.09	127.24 to 129.38
Landmark Bancorp Inc.	26.38	25.94 to 26.61
Lands' End, Inc.	16.56	16.49 to 16.86
Landstar System, Inc.	130.43	129.59 to 131.96
Lantronix, Inc.	5.19	5.09 to 5.25
Laureate Education, Inc.	31.13	29.48 to 32.09
LCNB Corporation	15.49	15.44 to 15.60
LEAP THERAPEUTICS, INC.	2.05	0.42 to 2.54
Legg Mason Global Infrastructure ETF	27.75	27.75 to 27.75
Legg Mason Low Volatility High Dividend ETF	40.24	40.21 to 40.36
Legg Mason Small-Cap Quality Value ETF	42.19	42.19 to 42.30
LeMaitre Vascular, Inc.	89.97	89.81 to 91.96
Lexicon Pharmaceuticals, Inc.	1.54	1.47 to 1.64
LGI Homes, Inc.	49.07	46.80 to 49.86
Liberty Global plc	10.89	10.79 to 11.06
Liberty Global plc	10.30	10.30 to 10.30
Liberty Global plc	11.11	10.98 to 11.22
Liberty Latin America Ltd.	8.16	7.89 to 8.19
Liberty Latin America Ltd.	8.25	7.97 to 8.27
Liberty Media Corporation	92.52	92.40 to 94.00
Liberty Media Corporation	101.61	101.46 to 104.04
Ligand Pharmaceuticals Incorporated	205.61	201.54 to 209.99
Lincoln Educational Services Corporation	21.16	20.64 to 21.22
Lincoln Electric Holdings, Inc.	236.21	231.58 to 237.62
Lindblad Expeditions Holdings Inc.	12.28	12.08 to 12.42
Lipocine Inc.	2.92	2.87 to 3.01
Liquidia Technologies, Inc.	28.31	26.60 to 28.37
Liquidity Services, Inc.	23.87	23.46 to 24.04
Littelfuse, Inc.	246.43	242.98 to 248.94
LivaNova PLC	56.62	54.00 to 57.83
Live Oak Bancshares, Inc.	32.09	31.96 to 32.67
LivePerson, Inc.	6.08	5.61 to 6.59
LKQ Corporation	31.06	30.75 to 31.30
LM Funding America, Inc.	1.11	1.06 to 1.15
Logitech International S.A.	121.13	120.01 to 121.39
LPL Financial Holdings Inc.	376.62	375.57 to 385.44
lululemon athletica inc.	170.92	169.88 to 172.48
Lumentum Holdings Inc.	253.81	250.79 to 270.00
Luminex Corporation	37.69	36.17 to 44.17
MACOM Technology Solutions Holdings, Inc.	170.89	168.65 to 172.33
Madrigal Pharmaceuticals, Inc.	528.94	520.00 to 542.19
Magic Software Enterprises Ltd.	24.17	23.92 to 24.47
Mannatech, Incorporated	9.51	9.40 to 9.64
MarketAxess Holdings, Inc.	169.73	169.40 to 171.80
Marriott International	291.67	290.54 to 294.99
Masimo Corporation	149.79	145.67 to 152.85
Match Group, Inc.	32.99	32.79 to 33.29
Mattel, Inc.	19.60	19.23 to 19.74
Matthews International Corporation	23.71	23.58 to 23.97
Medalist Diversified REIT, Inc.	13.49	13.00 to 13.70
Medallion Financial Corp.	9.99	9.84 to 10.06
MediciNova, Inc.	1.57	1.53 to 1.63
MediWound Ltd.	18.22	18.10 to 18.80
Medpace Holdings, Inc.	597.60	597.60 to 608.62
Melco Resorts & Entertainment Limited	9.07	8.96 to 9.16
Mercantil Bank Holding Corporation	18.00	17.87 to 18.17
Mercantile Bank Corporation	45.67	45.57 to 46.20
Merchants Bancorp	32.47	31.94 to 32.58
Meridian Corporation	14.74	14.71 to 15.03
Merit Medical Systems, Inc.	88.12	87.78 to 90.16
Merus N.V.	96.04	95.59 to 96.09
Mesa Air Group, Inc.	1.66	1.63 to 1.71
Mesa Laboratories, Inc.	79.90	78.71 to 81.99
Meta Financial Group, Inc.	69.48	68.84 to 70.06
Methanex Corporation	38.61	38.20 to 38.83
MGE Energy Inc.	84.02	83.67 to 84.75
MGP Ingredients, Inc.	26.14	25.85 to 26.26
Micron Technology, Inc.	244.90	240.84 to 249.19
Mid Penn Bancorp	29.42	29.38 to 29.68
Middlefield Banc Corp.	33.78	33.73 to 34.18
Midland States Bancorp, Inc.	16.08	15.97 to 16.35
MidWestOne Financial Group, Inc.	39.30	39.09 to 39.81
Millicom International Cellular S.A.	50.81	50.27 to 51.80
MIND C.T.I. Ltd.	1.10	1.05 to 1.10
Minerva Neurosciences, Inc	4.00	3.90 to 4.20
Mitcham Industries, Inc.	13.53	13.42 to 14.50
Mitek Systems, Inc.	9.45	9.36 to 9.48
MKS Instruments, Inc.	153.17	151.47 to 157.04
MMTec, Inc.	2.47	2.30 to 2.87
Moderna, Inc.	26.72	25.72 to 27.10
Moleculin Biotech, Inc.	0.49	0.46 to 0.51
Momo Inc.	6.87	6.83 to 7.00
Monarch Casino & Resort, Inc.	95.87	94.39 to 97.25
MongoDB, Inc.	365.38	364.54 to 376.18
Monro, Inc.	18.13	17.85 to 18.49
Monster Beverage Corporation	70.48	70.40 to 72.10
Morningstar, Inc.	216.25	213.55 to 216.46
MVB Financial Corp.	26.45	26.16 to 26.63
MYR Group, Inc.	231.16	229.48 to 238.52
Nasdaq, Inc.	88.77	87.73 to 89.19
Natera, Inc.	209.50	206.72 to 212.21
National Bankshares, Inc.	29.96	29.90 to 30.10
National Energy Services Reunited Corp.	13.03	12.90 to 13.22
National Research Corporation	15.43	14.96 to 15.43
Nature's Sunshine Products, Inc.	20.70	19.62 to 20.72
Navient Corporation	19.46	19.36 to 19.47
Navient Corporation	12.22	11.76 to 12.23
NBT Bancorp Inc.	41.39	41.23 to 42.40
NCS Multistage Holdings, Inc.	38.28	37.52 to 38.97
Neogen Corporation	6.47	6.42 to 6.72
NetEase, Inc.	142.37	140.97 to 142.55
Netflix, Inc.	1157.53	1128.26 to 1164.34
NetScout Systems, Inc.	28.20	28.13 to 28.58
Neurocrine Biosciences, Inc.	146.85	145.41 to 148.04
News Corporation	30.33	29.87 to 30.33
News Corporation	26.82	26.58 to 26.87
Newtek Business Services Corp.	25.50	25.26 to 25.70
Newtek Business Services Corp.	24.94	24.94 to 24.94
NextDecade Corporation	6.11	6.02 to 6.19
NI Holdings, Inc.	13.31	13.25 to 13.34
nLIGHT, Inc.	33.26	32.70 to 35.50
NMI Holdings Inc	37.55	37.30 to 38.04
Noodles & Company	0.74	0.71 to 0.76
Nordson Corporation	236.24	235.06 to 239.45
Northern Technologies International Corporation	8.14	8.13 to 8.20
Northern Trust Corporation	132.40	130.52 to 134.57
Northfield Bancorp, Inc.	10.50	10.35 to 10.60
Northrim BanCorp Inc	23.50	23.16 to 23.65
Northwest Bancshares, Inc.	11.83	11.82 to 11.99
Norwood Financial Corp.	26.98	26.61 to 27.00
NuCana plc	3.83	3.60 to 3.86
Oak Valley Bancorp (CA)	28.67	28.35 to 29.00
OceanFirst Financial Corp.	18.35	18.23 to 18.66
Ocular Therapeutix, Inc.	11.49	11.18 to 11.71
Office Depot, Inc.	27.87	27.87 to 27.92
OFS Credit Company, Inc.	5.00	4.93 to 5.01
Ohio Valley Banc Corp.	35.53	35.41 to 35.77
Old National Bancorp	20.99	20.83 to 21.39
Old Second Bancorp, Inc.	18.38	18.33 to 18.71
Ollie's Bargain Outlet Holdings, Inc.	128.62	127.32 to 130.40
Omega Flex, Inc.	27.84	27.38 to 28.08
Omnicell, Inc.	36.86	36.65 to 37.51
Oncolytics Biotech Inc.	1.13	1.08 to 1.15
One Stop Systems, Inc.	5.54	5.41 to 5.76
Optical Cable Corporation	7.87	7.83 to 8.10
Oramed Pharmaceuticals Inc.	2.47	2.37 to 2.47
O'Reilly Automotive, Inc.	98.09	98.00 to 99.13
Organogenesis Holdings Inc.	6.48	6.17 to 6.71
Orion Energy Systems, Inc.	12.90	12.70 to 13.65
Orrstown Financial Services Inc	34.43	34.24 to 34.94
Orthofix Medical Inc.	15.30	15.26 to 15.65
OrthoPediatrics Corp.	16.99	16.89 to 17.56
OSI Systems, Inc.	283.48	282.20 to 292.34
Otter Tail Corporation	85.93	85.23 to 86.12
Outlook Therapeutics, Inc.	1.28	1.21 to 1.29
Oxbridge Re Holdings Limited	0.27	0.21 to 0.32
Oxford Lane Capital Corp.	23.56	23.56 to 23.65
Oxford Square Capital Corp.	1.97	1.97 to 2.01
Pacific City Financial Corporation	21.88	21.78 to 22.25
Pacira Pharmaceuticals, Inc.	23.86	23.85 to 24.30
Pan American Silver Corp.	38.39	37.43 to 39.18
Pangaea Logistics Solutions Ltd.	6.45	6.22 to 6.56
Papa Murphy's Holdings, Inc.	11.65	11.47 to 11.75
Parke Bancorp, Inc.	21.85	21.80 to 22.06
PAVmed Inc.	0.39	0.33 to 0.41
Paylocity Holding Corporation	147.99	147.10 to 149.91
PDL Community Bancorp	15.85	15.54 to 15.87
Peapack-Gladstone Financial Corporation	25.99	25.86 to 26.61
PennantPark Floating Rate Capital Ltd.	9.33	9.33 to 9.44
PennantPark Investment Corporation	6.55	6.50 to 6.58
Peoples Bancorp Inc.	29.53	29.12 to 29.65
Peoples Bancorp of North Carolina, Inc.	29.91	29.70 to 30.37
Peoples Financial Services Corp.	47.09	46.92 to 47.79
Perion Network Ltd	10.49	10.09 to 11.24
Perma-Fix Environmental Services, Inc.	13.81	13.56 to 15.65
PetMed Express, Inc.	2.90	2.68 to 2.92
Phibro Animal Health Corporation	45.32	44.95 to 46.01
Pilgrim's Pride Corporation	37.95	37.64 to 38.45
Pinnacle Financial Partners, Inc.	88.45	87.72 to 88.84
Pixelworks, Inc.	6.53	6.21 to 6.80
Plexus Corp.	146.24	143.76 to 147.57
Plug Power, Inc.	2.75	2.49 to 2.75
Plumas Bancorp	42.42	41.90 to 43.50
Popular, Inc.	116.55	116.20 to 117.87
Popular, Inc.	25.30	25.30 to 25.37
Potbelly Corporation	17.13	17.11 to 17.13
PRA Group, Inc.	15.96	15.75 to 16.32
Preferred Bank	92.37	92.37 to 93.21
Premier, Inc.	28.18	28.17 to 28.20
PrimeEnergy Resources Corporation	140.47	139.88 to 147.59
Principal Financial Group Inc	85.26	84.20 to 85.48
Principal Price Setters Index ETF	76.61	76.61 to 76.74
Principal Shareholder Yield Index ETF	51.95	51.95 to 52.19
Principal U.S. Mega-Cap Multi-Factor Index ETF	69.16	68.86 to 69.55
Principal U.S. Small-Cap Multi-Factor Index ETF	57.06	56.96 to 57.46
Progress Software Corporation	42.89	42.87 to 43.63
ProLung, Inc.	1.97	1.94 to 2.11
ProShares Equities for Rising Rates ETF	63.70	63.70 to 63.96
ProShares Ultra Nasdaq Biotechnology	76.07	75.50 to 76.88
ProShares UltraPro Short NASDAQ Biotechnology	35.80	35.12 to 36.63
ProShares UltraPro Short QQQ	13.63	13.30 to 13.85
Prospect Capital Corporation	2.81	2.79 to 2.88
Protagonist Therapeutics, Inc.	84.81	84.50 to 87.43
Prothena Corporation plc	10.85	10.22 to 10.90
Provident Bancorp, Inc.	12.82	12.82 to 13.00
PTC Therapeutics, Inc.	75.00	73.01 to 75.00
Pulmatrix, Inc.	4.88	4.88 to 4.88
Pure Cycle Corporation	11.23	11.10 to 11.31
Pyxis Tankers Inc.	2.77	2.75 to 2.77
QCR Holdings, Inc.	78.10	77.41 to 79.08
QUALCOMM Incorporated	176.72	173.86 to 177.42
Qualys, Inc.	150.05	148.78 to 155.47
Quanterix Corporation	5.22	4.91 to 5.32
Quest Resource Holding Corporation	1.54	1.42 to 1.67
Radcom Ltd.	13.32	12.83 to 14.44
Rave Restaurant Group, Inc.	2.99	2.72 to 3.19
RBB Bancorp	19.29	19.12 to 19.40
RCI Hospitality Holdings, Inc.	24.63	24.18 to 24.99
Red Rock Resorts, Inc.	58.23	57.70 to 59.43
Red Violet, Inc.	57.98	57.16 to 58.23
Regency Centers Corporation	70.00	69.96 to 71.24
Regeneron Pharmaceuticals, Inc.	681.85	672.67 to 690.78
Renasant Corporation	34.99	34.73 to 35.48
Repligen Corporation	158.01	152.62 to 158.74
Republic Bancorp, Inc.	66.67	66.28 to 66.85
Research Frontiers Incorporated	1.80	1.68 to 1.89
ReTo Eco-Solutions, Inc.	2.92	2.86 to 3.08
RGC Resources Inc.	21.28	21.00 to 21.56
Richardson Electronics, Ltd.	10.71	10.42 to 10.84
Rigel Pharmaceuticals, Inc.	39.96	38.00 to 40.06
Riverview Bancorp Inc	5.38	5.34 to 5.43
Rocky Brands, Inc.	30.07	29.58 to 31.42
Roku, Inc.	105.93	105.46 to 108.00
Ross Stores, Inc.	162.85	161.15 to 163.44
Royal Gold, Inc.	193.51	186.50 to 194.59
Rush Enterprises, Inc.	49.33	49.29 to 50.41
Ryanair Holdings plc	64.93	64.68 to 65.25
S&T Bancorp, Inc.	39.08	38.94 to 39.99
Sabra Health Care REIT, Inc.	18.88	18.84 to 19.19
Safety Insurance Group, Inc.	76.77	74.57 to 77.80
Saia, Inc.	285.04	282.90 to 289.75
Sanmina Corporation	169.80	168.24 to 173.26
Sanofi	51.92	51.90 to 52.44
Sapiens International Corporation N.V.	43.20	43.16 to 43.21
SB Financial Group, Inc.	21.20	21.02 to 21.83
SBA Communications Corporation	201.63	200.64 to 203.26
Scholar Rock Holding Corporation	30.83	30.35 to 31.46
Scholastic Corporation	28.57	28.05 to 28.80
Seacoast Banking Corporation of Florida	30.80	30.47 to 31.74
Seagate Technology PLC	283.09	279.00 to 297.88
Seanergy Maritime Holdings Corp	8.82	8.42 to 8.86
Security National Financial Corporation	8.15	8.11 to 8.22
SEI Investments Company	83.70	83.45 to 84.69
Selective Insurance Group, Inc.	79.12	78.85 to 79.56
Semtech Corporation	71.70	71.48 to 75.50
Seneca Foods Corp.	118.26	113.58 to 119.01
Seneca Foods Corp.	117.71	116.59 to 118.28
Sensus Healthcare, Inc.	4.60	4.24 to 4.67
Seres Therapeutics, Inc.	16.01	14.85 to 16.30
ServisFirst Bancshares, Inc.	71.27	71.27 to 73.14
SG Blocks, Inc.	2.42	1.62 to 2.44
Shore Bancshares Inc	16.36	16.33 to 16.64
SI-BONE, Inc.	18.00	17.88 to 18.54
Siebert Financial Corp.	2.85	2.74 to 2.91
Sierra Bancorp	29.46	29.31 to 30.15
Sify Technologies Limited	11.58	10.93 to 11.62
Silvercrest Asset Management Group Inc.	14.14	13.83 to 14.20
Simmons First National Corporation	18.11	18.04 to 18.35
Sinclair Broadcast Group, Inc.	16.66	16.18 to 16.73
SiNtx Technologies, Inc.	3.43	3.40 to 3.73
SkyWest, Inc.	100.96	97.62 to 101.45
SLM Corporation	28.18	26.81 to 28.30
SLM Corporation	75.86	75.85 to 75.86
Smart Sand, Inc.	2.34	2.23 to 2.49
SmartFinancial, Inc.	35.91	35.84 to 37.23
Socket Mobile, Inc.	1.08	1.07 to 1.12
Sohu.com Limited	15.14	14.84 to 15.28
Solar Capital Ltd.	15.48	15.43 to 15.68
SolarEdge Technologies, Inc.	42.54	42.26 to 45.89
Sonos, Inc.	17.11	16.89 to 17.37
Sotherly Hotels Inc.	2.15	2.15 to 2.17
Sotherly Hotels Inc.	17.23	17.14 to 17.25
Sotherly Hotels Inc.	17.48	17.48 to 17.52
Sound Financial Bancorp, Inc.	44.81	44.81 to 45.48
South State Corporation	89.65	89.04 to 90.23
Southern First Bancshares, Inc.	48.63	48.63 to 49.83
Southern Missouri Bancorp, Inc.	54.69	54.43 to 55.57
Southside Bancshares, Inc.	28.82	28.72 to 29.00
Spero Therapeutics, Inc.	2.67	2.58 to 2.75
Sprott Focus Trust, Inc.	8.47	8.44 to 8.50
SS&C Technologies Holdings, Inc.	85.25	85.01 to 85.99
SSR Mining Inc.	21.64	20.57 to 21.86
Star Bulk Carriers Corp.	18.78	18.56 to 18.89
Starbucks Corporation	87.28	86.19 to 89.06
StealthGas, Inc.	6.79	6.73 to 6.83
Steel Dynamics, Inc.	157.85	153.27 to 159.83
Stein Mart, Inc.	1.50	1.49 to 1.52
Steven Madden, Ltd.	38.84	38.79 to 39.86
Stitch Fix, Inc.	4.46	4.21 to 4.55
Stock Yards Bancorp, Inc.	67.28	67.16 to 68.52
Strategic Education, Inc.	79.88	79.53 to 81.65
Strategy Shares Nasdaq 7HANDL Index ETF	22.40	22.39 to 22.45
Strattec Security Corporation	69.86	65.07 to 70.41
Summit Therapeutics plc	18.83	18.65 to 19.40
Superior Group of Companies, Inc.	9.41	9.24 to 9.71
Surmodics, Inc.	41.35	40.93 to 41.67
Synchronoss Technologies, Inc.	5.35	5.27 to 5.61
Syndax Pharmaceuticals, Inc.	16.79	16.69 to 17.80
Synlogic, Inc.	1.68	1.60 to 1.69
T. Rowe Price Group, Inc.	104.77	103.90 to 105.27
Tactile Systems Technology, Inc.	24.57	24.48 to 25.60
Tandem Diabetes Care, Inc.	18.06	17.20 to 18.64
Teradyne, Inc.	179.27	177.19 to 181.27
Tetra Tech, Inc.	32.41	31.87 to 32.57
Texas Capital Bancshares, Inc.	87.34	87.03 to 88.49
Texas Instruments Incorporated	163.05	159.45 to 164.53
Texas Roadhouse, Inc.	167.59	163.40 to 169.02
TFS Financial Corporation	13.77	13.77 to 14.03
The Andersons, Inc.	49.84	49.74 to 51.89
The Bank of Princeton	32.93	32.58 to 33.40
The Carlyle Group L.P.	55.07	54.29 to 55.28
The Chefs' Warehouse, Inc.	61.75	61.57 to 62.92
The Goodyear Tire & Rubber Company	7.74	7.49 to 7.81
The Hackett Group, Inc.	18.54	18.45 to 18.71
The Hain Celestial Group, Inc.	1.42	1.27 to 1.46
The Intergroup Corporation	37.25	36.40 to 37.72
The Joint Corp.	8.35	8.06 to 8.57
The Kraft Heinz Company	24.77	24.36 to 24.79
The Middleby Corporation	124.50	123.07 to 126.00
The RMR Group Inc.	15.60	15.51 to 15.71
The Ultimate Software Group, Inc.	22.73	22.19 to 22.97
The York Water Company	31.96	31.76 to 32.27
TherapeuticsMD, Inc.	1.68	1.60 to 1.72
Theravance Biopharma, Inc.	17.78	17.44 to 18.08
Thunder Bridge Acquisition, Ltd.	20.20	19.50 to 20.23
Timberland Bancorp, Inc.	33.37	33.28 to 33.43
Tiptree Inc.	19.01	18.80 to 19.23
Titan Machinery Inc.	16.58	16.21 to 16.60
T-Mobile US, Inc.	212.68	210.68 to 214.70
TORM plc	23.50	23.26 to 23.66
Tower Semiconductor Ltd.	106.41	101.42 to 106.74
Towne Bank	33.39	33.32 to 33.68
Tractor Supply Company	55.98	54.92 to 56.12
TriCo Bancshares	45.68	45.48 to 46.08
Trident Acquisitions Corp.	10.45	10.41 to 10.45
Trident Acquisitions Corp.	0.35	0.35 to 0.35
Trimble Inc.	82.19	79.74 to 82.60
TripAdvisor, Inc.	15.85	15.48 to 16.04
trivago N.V.	3.20	2.94 to 3.25
TrueCar, Inc.	2.29	2.28 to 2.33
TrustCo Bank Corp NY	39.80	39.74 to 40.62
Trustmark Corporation	38.66	38.36 to 39.63
TTM Technologies, Inc.	70.50	68.47 to 71.85
TuanChe Limited	18.40	18.40 to 18.42
Tucows Inc.	21.38	21.22 to 22.27
Twenty-First Century Fox, Inc.	60.27	59.55 to 60.56
Twenty-First Century Fox, Inc.	66.71	65.94 to 67.10
Twist Bioscience Corporation	31.87	30.75 to 32.08
U.S. Gold Corp.	15.81	15.51 to 16.01
UFP Technologies, Inc.	237.29	236.05 to 247.72
Ulta Beauty, Inc.	535.40	525.09 to 538.63
Ultragenyx Pharmaceutical Inc.	33.53	32.95 to 33.74
UMB Financial Corporation	109.81	109.43 to 111.32
United Bancorp, Inc.	13.00	12.84 to 13.02
United Bankshares, Inc.	36.63	36.56 to 37.26
United Continental Holdings, Inc.	99.96	95.26 to 100.24
United Fire Group, Inc	37.03	36.48 to 37.33
United Natural Foods, Inc.	40.01	39.60 to 40.49
United Security Bancshares	9.77	9.68 to 9.99
United States Lime & Minerals, Inc.	122.39	119.70 to 123.19
United Therapeutics Corporation	461.54	452.44 to 463.88
Uniti Group Inc.	6.73	6.42 to 6.97
Unity Bancorp, Inc.	48.07	47.60 to 48.15
Univest Financial Corporation	30.79	30.63 to 31.17
Upwork Inc.	17.02	17.00 to 18.32
UroGen Pharma Ltd.	25.14	23.52 to 25.19
Uxin Limited	3.03	2.94 to 3.16
Valley National Bancorp	11.08	11.02 to 11.31
Valley National Bancorp	25.52	25.48 to 25.59
VanEck Vectors Biotech ETF	189.00	187.79 to 189.61
VanEck Vectors Pharmaceutical ETF	99.33	98.26 to 99.43
Vanguard Emerging Markets Government Bond ETF	67.78	67.72 to 67.80
Vanguard Global ex-U.S. Real Estate ETF	48.07	47.93 to 48.10
Vanguard Intermediate-Term Treasury ETF	60.17	60.12 to 60.20
Vanguard International Dividend Appreciation ETF	91.40	91.01 to 91.56
Vanguard International High Dividend Yield ETF	88.26	87.94 to 88.47
Vanguard Mortgage-Backed Securities ETF	47.17	47.13 to 47.20
Vanguard Russell 1000 ETF	309.62	308.64 to 310.48
Vanguard Russell 1000 Value ETF	91.32	91.11 to 91.57
Vanguard Russell 2000 Value ETF	156.40	156.40 to 158.00
Vanguard Russell 3000 ETF	300.93	300.50 to 302.09
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.06	50.06 to 50.11
Vanguard Total International Stock ETF	75.82	75.61 to 75.89
Varex Imaging Corporation	12.35	12.28 to 12.65
Veeco Instruments Inc.	30.34	30.24 to 31.44
VEON Ltd.	47.33	46.92 to 49.12
Vera Bradley, Inc.	2.71	2.47 to 2.79
Veracyte, Inc.	42.30	42.08 to 43.41
Vericel Corporation	40.44	40.37 to 41.66
Verint Systems Inc.	20.30	20.30 to 20.34
VeriSign, Inc.	250.49	247.09 to 252.82
Veritex Holdings, Inc.	30.26	29.73 to 30.65
Verrica Pharmaceuticals Inc.	3.82	3.62 to 3.90
Vertex Pharmaceuticals Incorporated	434.19	425.46 to 435.94
Viavi Solutions Inc.	17.81	17.76 to 18.23
Vicor Corporation	94.35	93.84 to 101.00
Victory Capital Holdings, Inc.	63.55	62.50 to 64.03
VictoryShares Dividend Accelerator ETF	52.50	52.42 to 52.72
VictoryShares International Volatility Wtd ETF	53.18	53.18 to 53.24
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.68	73.68 to 73.89
VictoryShares US 500 Volatility Wtd ETF	90.89	90.89 to 91.16
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.23	66.08 to 66.39
VictoryShares US Large Cap High Div Volatility Wtd ETF	69.11	68.90 to 69.30
VictoryShares US Multi-Factor Minimum Volatility ETF	54.44	54.38 to 54.58
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.17	58.16 to 58.50
Viking Therapeutics, Inc.	40.78	40.00 to 43.15
Village Farms International, Inc.	3.50	3.49 to 3.74
Village Super Market, Inc.	33.84	33.16 to 33.86
Viper Energy Partners LP	37.74	37.40 to 38.50
Virtu Financial, Inc.	36.01	35.58 to 36.27
Virtus Investment Partners, Inc.	165.79	161.40 to 166.67
VistaGen Therapeutics, Inc.	4.06	3.94 to 4.18
Visteon Corporation	107.01	105.74 to 108.84
Visterra, Inc.	49.50	49.49 to 52.65
Vodafone Group Plc	12.37	12.33 to 12.55
vTv Therapeutics Inc.	31.00	28.66 to 31.73
Washington Federal, Inc.	30.57	30.40 to 30.80
Washington Trust Bancorp, Inc.	28.02	27.93 to 28.56
Waterstone Financial, Inc.	15.54	15.36 to 15.76
WD-40 Company	200.85	198.87 to 201.56
Weight Watchers International Inc	320.05	318.82 to 323.84
WesBanco, Inc.	31.56	31.28 to 31.92
West Bancorporation	21.84	21.71 to 22.13
Westamerica Bancorporation	48.33	48.00 to 48.93
Western Digital Corporation	166.10	165.03 to 175.72
Western New England Bancorp, Inc.	11.83	11.82 to 12.07
Weyco Group, Inc.	33.57	32.11 to 33.86
Willamette Valley Vineyards, Inc.	3.26	3.26 to 3.26
Willdan Group, Inc.	94.12	91.31 to 95.51
Wingstop Inc.	241.26	237.09 to 244.55
Winmark Corporation	415.06	414.54 to 428.28
Wintrust Financial Corporation	130.50	130.33 to 133.63
WisdomTree Emerging Markets Corporate Bond Fund	67.07	66.75 to 67.23
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.43	30.38 to 30.64
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.51	22.40 to 22.55
WisdomTree U.S. Quality Dividend Growth Fund	89.66	89.48 to 89.80
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.90	48.83 to 49.41
Woodward, Inc.	274.03	265.41 to 274.50
World Acceptance Corporation	137.86	134.95 to 140.14
WSFS Financial Corporation	54.70	54.56 to 56.12
Wynn Resorts, Limited	125.08	124.78 to 127.40
XBiotech Inc.	2.77	2.66 to 3.06
Xencor, Inc.	14.39	14.36 to 15.29
XOMA Corporation	33.62	32.50 to 34.93
Yatra Online, Inc.	1.63	1.51 to 1.90
Zions Bancorporation N.A.	52.45	52.42 to 53.76
ZK International Group Co., Ltd	2.65	2.61 to 2.70
Zumiez Inc.	23.09	22.60 to 23.35
3M Company	171.08	168.66 to 171.78
A.O Smith Corporation	66.37	66.02 to 66.74
Abbott Laboratories	128.82	126.55 to 129.08
AbbVie Inc.	233.33	221.97 to 234.00
Aberdeen Global Dynamic Dividend Fund	11.60	11.56 to 11.65
Aberdeen Global Premier Properties Fund	3.92	3.90 to 3.95
Aberdeen Total Dynamic Dividend Fund	9.53	9.46 to 9.55
Acadia Realty Trust	20.17	20.06 to 20.35
Acushnet Holdings Corp.	81.44	80.24 to 81.88
Adams Diversified Equity Fund, Inc.	23.69	23.56 to 23.73
Adams Natural Resources Fund, Inc.	22.03	21.87 to 22.12
Advance Auto Parts Inc	51.02	50.34 to 52.17
Advanced Drainage Systems, Inc.	150.85	147.03 to 151.03
AECOM	132.72	131.50 to 133.45
Aegon NV	7.85	7.75 to 7.90
Aercap Holdings N.V.	137.67	135.34 to 138.32
Affiliated Managers Group, Inc.	264.80	256.92 to 264.81
Aflac Incorporated	114.61	113.71 to 114.88
AG Mortgage Investment Trust, Inc.	7.82	7.76 to 7.93
AGCO Corporation	108.48	107.74 to 109.46
Agilent Technologies, Inc.	151.52	148.78 to 152.67
Agnico Eagle Mines Limited	173.11	166.81 to 174.67
Agree Realty Corporation	73.34	73.06 to 73.78
Air Lease Corporation	63.87	63.82 to 63.97
Air Products and Chemicals, Inc.	261.61	261.16 to 265.79
Alamos Gold Inc.	33.66	32.47 to 34.17
Alaska Air Group, Inc.	43.42	42.10 to 43.44
Albemarle Corporation	110.29	103.00 to 110.63
Alcoa Corporation	40.03	37.78 to 40.38
Algonquin Power & Utilities Corp.	6.16	6.14 to 6.23
Allegheny Technologies Incorporated	99.06	97.40 to 99.80
Allegion plc	168.38	167.07 to 169.42
Allete, Inc.	67.53	67.46 to 67.56
Alliance National Municipal Income Fund Inc	10.98	10.96 to 11.00
AllianzGI Convertible & Income Fund II	14.25	14.18 to 14.36
AllianzGI Diversified Income & Convertible Fund	26.11	25.82 to 26.33
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.08	13.04 to 13.16
Allison Transmission Holdings, Inc.	82.05	82.00 to 83.83
Allstate Corporation (The)	209.21	206.70 to 209.54
Ally Financial Inc.	40.29	39.53 to 40.38
Ambev S.A.	2.53	2.52 to 2.54
Ameren Corporation	105.72	104.76 to 105.92
America Movil, S.A.B. de C.V.	23.31	23.23 to 23.61
American Assets Trust, Inc.	19.33	19.33 to 19.60
American Axle & Manufacturing Holdings, Inc.	6.49	6.26 to 6.56
American Eagle Outfitters, Inc.	17.81	17.70 to 18.26
American Electric Power Company, Inc.	122.68	121.81 to 122.99
American Express Company	372.72	370.51 to 377.23
American Financial Group, Inc.	142.05	140.29 to 143.60
American Financial Group, Inc.	17.91	17.82 to 17.99
American Homes 4 Rent	32.35	32.06 to 32.48
American International Group, Inc.	78.00	75.46 to 78.15
American Midstream Partners, LP	34.44	34.44 to 34.64
American States Water Company	75.18	74.99 to 75.89
American Tower Corporation (REIT)	183.35	181.93 to 185.38
American Vanguard Corporation	5.03	4.80 to 5.09
American Water Works	129.77	129.01 to 130.36
AMERIPRISE FINANCIAL SERVICES, INC.	470.55	465.27 to 474.67
Amneal Pharmaceuticals, Inc.	11.90	11.85 to 12.12
Amphenol Corporation	141.93	140.75 to 144.99
AMTEK, Inc.	196.79	196.63 to 200.71
AngloGold Ashanti Limited	85.14	77.94 to 85.85
Anheuser-Busch Inbev SA	64.55	64.47 to 65.15
Annaly Capital Management Inc	21.80	21.68 to 22.09
Antero Midstream Partners LP	17.91	17.74 to 18.15
Antero Resources Corporation	34.47	34.25 to 35.53
Aon plc	350.11	345.41 to 351.59
Apache Corporation	23.89	23.84 to 24.71
Apartment Investment and Management Company	5.68	5.65 to 5.74
Apollo Global Management, LLC	133.58	133.44 to 137.03
Apple Hospitality REIT, Inc.	11.78	11.78 to 12.03
Aramark	38.49	37.89 to 38.67
ArcelorMittal	40.72	40.45 to 40.94
Arcos Dorados Holdings Inc.	7.59	7.36 to 7.84
Arcosa, Inc.	100.37	98.91 to 101.06
Arcus Biosciences, Inc.	19.97	19.97 to 21.09
Ardmore Shipping Corporation	13.00	12.75 to 13.08
Ares Commercial Real Estate Corporation	4.91	4.81 to 4.95
Ares Dynamic Credit Allocation Fund, Inc.	13.96	13.87 to 13.99
Ares Management Corporation	153.69	153.39 to 158.43
Argan, Inc.	364.78	336.89 to 365.09
ARMOUR Residential REIT, Inc.	16.82	16.73 to 17.16
Arthur J. Gallagher & Co.	255.86	253.17 to 256.53
Artisan Partners Asset Management Inc.	44.32	44.26 to 45.40
ASA Gold and Precious Metals Limited	50.23	48.07 to 50.71
ASGN Incorporated	45.44	44.78 to 45.76
Ashland Global Holdings Inc.	50.07	50.04 to 51.04
Associated Banc-Corp	25.54	25.42 to 26.00
Assurant, Inc.	226.48	224.97 to 228.36
Assured Guaranty Ltd.	87.56	87.09 to 88.60
Astrazeneca PLC	87.68	87.23 to 88.90
AT&T Inc.	25.67	25.18 to 25.73
Atmos Energy Corporation	177.83	177.50 to 179.20
Autoliv, Inc.	124.51	123.45 to 125.30
AutoZone, Inc.	3788.70	3752.50 to 3808.00
AvalonBay Communities, Inc.	178.05	177.46 to 179.09
Avanos Medical, Inc.	11.76	11.61 to 11.91
Avista Corporation	41.66	41.57 to 41.93
Axalta Coating Systems Ltd.	29.32	28.85 to 29.85
Axis Capital Holdings Limited	101.63	100.04 to 101.78
Axos Financial, Inc.	82.00	81.27 to 83.16
AZZ Inc.	101.01	100.42 to 102.47
B&G Foods, Inc.	4.67	4.62 to 4.78
Babcock	7.03	6.83 to 7.77
Badger Meter, Inc.	185.82	184.33 to 187.05
Bain Capital Specialty Finance, Inc.	14.01	13.76 to 14.13
BalckRock Taxable Municipal Bond Trust	17.23	17.16 to 17.36
Banc of California, Inc.	17.31	17.30 to 17.76
Banco Bilbao Viscaya Argentaria S.A.	21.83	21.72 to 21.90
Banco Bradesco Sa	3.68	3.59 to 3.72
Banco Bradesco Sa	3.20	3.12 to 3.20
Banco De Chile	37.36	37.10 to 37.70
Banco Latinoamericano de Comercio Exterior, S.A.	44.87	44.19 to 45.04
Banco Santander Brasil SA	6.32	6.27 to 6.35
Banco Santander Chile	30.44	30.36 to 30.75
Banco Santander, S.A.	11.03	11.00 to 11.08
BanColombia S.A.	64.15	63.21 to 64.40
Bank of America Corporation	54.11	53.68 to 54.69
Bank of Hawaii Corporation	66.28	66.28 to 67.32
Bank Of Montreal	126.30	125.20 to 126.78
Bank of N.T. Butterfield & Son Limited (The)	46.08	45.85 to 46.80
Bank Of New York Mellon Corporation (The)	112.64	111.61 to 113.74
Bank of Nova Scotia (The)	67.83	66.90 to 67.96
Barclays PLC	22.51	22.38 to 22.59
Barings Participation Investors	19.51	19.37 to 19.55
Barnes Group, Inc.	37.33	35.61 to 37.60
Bausch Health Companies Inc.	6.93	6.72 to 6.97
Baytex Energy Corp	3.03	2.64 to 3.12
BB&T Corporation	25.91	25.87 to 26.60
Becton, Dickinson and Company	192.12	189.06 to 192.61
Benchmark Electronics, Inc.	45.24	45.11 to 45.80
Berkshire Hathaway Inc.	756363.00	743062.00 to 756607.10
Berkshire Hathaway Inc.	502.63	495.91 to 504.45
BHP Group Limited	56.32	55.99 to 56.61
Bio-Rad Laboratories, Inc.	327.28	312.64 to 328.52
Bio-Rad Laboratories, Inc.	305.40	305.40 to 305.40
BJ's Wholesale Club Holdings, Inc.	93.62	92.31 to 93.99
Black Hills Corporation	72.17	71.33 to 72.22
Black Stone Minerals, L.P.	13.76	13.56 to 13.76
Blackrock Capital and Income Strategies Fund Inc	24.22	24.14 to 24.49
Blackrock Core Bond Trust	9.76	9.69 to 9.77
Blackrock Corporate High Yield Fund, Inc.	9.49	9.45 to 9.52
BlackRock Energy and Resources Trust	13.87	13.82 to 13.99
Blackrock Enhanced Equity Dividend Trust	9.11	9.05 to 9.13
Blackrock Health Sciences Trust	40.40	40.00 to 40.46
BlackRock Income Trust Inc. (The)	11.23	11.19 to 11.25
BLACKROCK INTERNATIONAL, LTD.	5.83	5.81 to 5.84
BlackRock Investment Quality Municipal Trust Inc. (The)	11.33	11.32 to 11.39
BlackRock Long-Term Municipal Advantage Trust	9.56	9.52 to 9.59
BlackRock Multi-Sector Income Trust	13.30	13.28 to 13.37
Blackrock MuniAssets Fund, Inc.	10.96	10.92 to 11.02
Blackrock Municipal Income Quality Trust	11.05	11.00 to 11.10
BlackRock Municipal Income Trust	10.14	10.08 to 10.15
BlackRock Municipal Income Trust II	10.58	10.56 to 10.61
Blackrock MuniHoldings Fund, Inc.	11.80	11.77 to 11.83
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.92	11.88 to 11.95
Blackrock MuniHoldings Quality Fund II, Inc.	10.15	10.10 to 10.17
Blackrock MuniVest Fund II, Inc.	10.79	10.77 to 10.84
Blackrock MuniYield Fund, Inc.	10.61	10.60 to 10.66
Blackrock MuniYield Michigan Quality Fund, Inc.	11.65	11.58 to 11.66
Blackrock MuniYield Pennsylvania Quality Fund	11.42	11.39 to 11.47
Blackrock MuniYield Quality Fund II, Inc.	10.16	10.10 to 10.18
Blackrock MuniYield Quality Fund III, Inc.	11.07	11.06 to 11.12
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.22	10.15 to 10.30
BlackRock Resources	10.28	10.24 to 10.34
BlackRock Utility, Infrastructure & Power Opportun	26.69	26.40 to 26.80
BlackRock Virginia Municipal Bond Trust	11.20	10.96 to 11.25
BlackRock, Inc.	1094.63	1086.00 to 1098.64
Blackstone / GSO Strategic Credit Fund	11.86	11.80 to 11.87
Blackstone GSO Long Short Credit Income Fund	11.85	11.83 to 11.90
BorgWarner Inc.	46.01	45.83 to 46.37
Boston Properties, Inc.	71.65	71.65 to 73.03
Boston Scientific Corporation	104.14	102.30 to 104.63
Box, Inc.	31.96	31.95 to 32.61
Boyd Gaming Corporation	80.89	80.70 to 82.06
BP p.l.c.	36.86	36.73 to 37.59
Brady Corporation	76.00	75.49 to 76.58
Braemar Hotels & Resorts Inc.	2.77	2.76 to 2.86
Brandywine Realty Trust	3.47	3.40 to 3.55
BrandywineGLOBAL Global Income Opportunities Fund	8.47	8.42 to 8.48
Brasilagro Cia Brasileira De Propriedades Agricolas	3.75	3.68 to 3.77
Braskem S.A.	2.99	2.89 to 3.14
BrightView Holdings, Inc.	12.43	12.00 to 12.50
Brinker International, Inc.	113.75	105.51 to 114.92
Brink's Company (The)	113.82	112.40 to 114.80
Bristol-Myers Squibb Company	49.08	48.62 to 49.73
British American Tobacco p.l.c.	55.82	55.64 to 56.03
Brixmor Property Group Inc.	26.59	26.56 to 27.03
Broadridge Financial Solutions, Inc.	223.66	222.66 to 228.41
Brookdale Senior Living Inc.	10.50	10.11 to 10.58
Brookfield Asset Management Inc	54.68	54.12 to 55.18
Brookfield Infrastructure Partners LP	35.77	35.66 to 35.98
Brookfield Real Assets Income Fund Inc.	13.24	13.24 to 13.29
Brown & Brown, Inc.	80.21	79.54 to 80.67
Brown Forman Corporation	27.32	27.24 to 27.84
Brown Forman Corporation	27.35	27.29 to 27.87
Buckle, Inc. (The)	56.39	56.39 to 57.84
Buenaventura Mining Company Inc.	23.51	23.41 to 23.99
Bunge Limited	96.30	95.60 to 97.75
Burlington Stores, Inc.	287.04	286.16 to 293.31
Byline Bancorp, Inc.	27.50	27.43 to 27.75
CACI International, Inc.	586.65	575.06 to 593.36
Cadence Bancorporation	38.86	38.62 to 39.38
Caleres, Inc.	11.30	11.25 to 11.84
California Resources Corporation	47.71	47.27 to 47.89
Camden Property Trust	102.69	102.23 to 103.64
Campbell Soup Company	31.17	31.05 to 31.82
Canadian Imperial Bank of Commerce	87.03	85.80 to 87.16
Canadian National Railway Company	97.87	95.86 to 98.04
Canadian Natural Resources Limited	32.44	32.00 to 32.50
Canadian Pacific Railway Limited	72.43	71.37 to 72.63
Capital One Financial Corporation	222.13	219.69 to 223.57
Capital Trust, Inc.	18.42	18.31 to 18.48
Capri Holdings Limited	22.08	21.60 to 22.63
Cardinal Health, Inc.	204.32	202.34 to 204.96
Carpenter Technology Corporation	332.01	322.87 to 332.25
Cars.com Inc.	11.62	11.36 to 11.71
Carter's, Inc.	33.21	33.17 to 34.68
Carvana Co.	328.12	327.16 to 345.24
Caterpillar, Inc.	573.02	570.50 to 581.27
CBL & Associates Properties, Inc.	32.78	32.40 to 32.88
CBRE Group, Inc.	155.40	154.00 to 156.95
Cemex S.A.B. de C.V.	10.36	10.35 to 10.56
Cenovus Energy Inc	18.13	17.92 to 18.33
Centene Corporation	36.20	35.00 to 37.07
CenterPoint Energy, Inc.	39.58	39.52 to 39.82
Centrais Electricas Brasileiras S.A.- Eletrobras	11.03	10.71 to 11.05
Centrais Electricas Brasileiras S.A.- Eletrobras	11.68	11.27 to 11.71
Central Puerto S.A.	14.97	13.75 to 15.19
CF Industries Holdings, Inc.	84.75	82.96 to 85.39
CGI Inc.	87.44	86.39 to 88.04
Chatham Lodging Trust (REIT)	6.87	6.76 to 6.91
Chegg, Inc.	1.21	1.07 to 1.23
Chemed Corp.	447.55	445.66 to 455.14
Cherry Hill Mortgage Investment Corporation	2.37	2.29 to 2.40
Chesapeake Utilities Corporation	134.75	134.02 to 135.90
China Fund, Inc. (The)	18.19	18.19 to 18.22
China Yuchai International Limited	38.44	37.71 to 39.30
Choice Hotels International, Inc.	97.73	96.21 to 98.00
Christopher & Banks Corporation	24.40	24.15 to 24.44
Chubb Limited	294.93	291.80 to 295.47
Chunghwa Telecom Co., Ltd.	42.75	41.75 to 42.85
Ciena Corporation	209.52	206.08 to 211.07
Cigna Corporation	270.61	266.50 to 276.14
Cinemark Holdings Inc	30.02	30.00 to 30.55
Citigroup Inc.	14.01	13.98 to 14.10
Citigroup Inc.	102.88	101.00 to 103.86
Citizens Financial Group, Inc.	52.66	52.36 to 53.50
City Office REIT, Inc.	6.93	6.92 to 6.93
Civitas Solutions, Inc.	27.88	27.75 to 29.35
Clear Channel Outdoor Holdings, Inc.	1.94	1.91 to 1.98
ClearBridge Energy Midstream Opportunity Fund Inc.	43.08	42.89 to 43.79
Clearwater Paper Corporation	18.46	18.24 to 18.72
Clearway Energy, Inc.	35.71	35.34 to 35.95
Clearway Energy, Inc.	33.69	33.39 to 33.95
CMS Energy Corporation	74.96	74.16 to 75.06
CMS Energy Corporation	23.23	23.16 to 23.28
CMS Energy Corporation	24.08	23.97 to 24.10
CMS Energy Corporation	24.55	24.28 to 24.58
CNA Financial Corporation	45.97	45.67 to 46.22
CNFinance Holdings Limited	5.17	5.03 to 5.25
CNO Financial Group, Inc.	41.64	41.03 to 41.68
CNX Resources Corporation	37.02	36.81 to 37.29
Coca Cola Femsa S.A.B. de C.V.	89.65	89.04 to 90.90
Coca-Cola Company (The)	71.54	71.18 to 71.89
Coca-Cola European Partners plc	93.30	92.76 to 94.15
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.09	12.94 to 13.09
Cohen & Steers Infrastructure Fund, Inc	24.31	24.07 to 24.32
Colgate-Palmolive Company	78.56	78.53 to 79.74
Colonial High Income Municipal Trust	3.76	3.73 to 3.79
Colonial Intermediate High Income Fund	1.74	1.73 to 1.75
Comcast Corporation	63.31	63.31 to 63.31
Comerica Incorporated	79.43	79.04 to 80.44
Comfort Systems USA, Inc.	973.18	957.79 to 981.00
Commercial Metals Company	61.35	59.30 to 61.67
Community Bank System, Inc.	57.12	57.09 to 58.73
Comp En De Mn Cemig ADS	2.27	2.24 to 2.28
Comp En De Mn Cemig ADS	2.83	2.83 to 2.86
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	26.68	26.07 to 26.74
Companhia Paranaense de Energia (COPEL)	10.81	10.70 to 10.86
Compania Cervecerias Unidas, S.A.	13.11	12.82 to 13.19
Compass Minerals International, Inc.	18.31	17.93 to 18.43
Comstock Resources, Inc.	25.24	24.43 to 25.58
ConAgra Brands, Inc.	17.35	17.25 to 17.50
ConocoPhillips	89.07	88.94 to 90.26
Consolidated Edison Inc	100.19	98.97 to 100.27
Constellation Brands Inc	130.38	130.38 to 132.69
Constellium N.V.	16.06	15.97 to 16.78
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.80	6.77 to 7.00
Contura Energy, Inc.	26.13	26.12 to 26.79
Cooper-Standard Holdings Inc.	31.48	28.97 to 31.52
Copa Holdings, S.A.	127.06	125.00 to 129.42
CoreSite Realty Corporation	363.42	360.14 to 366.06
Corning Incorporated	89.01	88.39 to 90.61
Corporacion America Airports SA	23.17	22.96 to 23.43
Costamare Inc.	14.46	14.04 to 14.57
Cousins Properties Incorporated	26.12	26.01 to 26.35
CPB Inc.	29.50	29.48 to 30.07
Crane Co.	190.98	187.57 to 191.85
Crawford & Company	11.48	10.90 to 11.83
Crawford & Company	10.71	10.71 to 11.14
Credicorp Ltd.	262.52	258.28 to 262.52
Cross Timbers Royalty Trust	8.80	8.20 to 9.20
CrossAmerica Partners LP	20.97	20.64 to 20.99
Crown Castle International Corporation	93.67	92.57 to 94.10
Crown Holdings, Inc.	98.65	98.52 to 100.41
CTS Corporation	42.34	41.51 to 43.00
Cubic Corporation	10.64	10.64 to 10.64
Cullen/Frost Bankers, Inc.	124.27	123.81 to 127.00
Cummins Inc.	479.49	476.76 to 483.90
Cushing MLP & Infrastructure Total Return Fund	42.92	42.36 to 43.43
Cushman & Wakefield plc	15.92	15.92 to 16.37
CVR Partners, LP	97.08	96.50 to 97.72
CVS Health Corporation	80.26	79.65 to 81.72
Dana Incorporated	21.75	21.64 to 22.08
Danaher Corporation	219.40	215.43 to 220.38
Danaos Corporation	95.25	93.87 to 95.35
DAQO New Energy Corp.	32.14	31.08 to 34.80
Darling Ingredients Inc.	34.54	33.85 to 34.74
DaVita Inc.	123.60	121.97 to 125.68
Deckers Outdoor Corporation	84.38	82.21 to 86.69
Deere & Company	480.78	477.77 to 484.93
Delek Logistics Partners, L.P.	45.84	45.07 to 46.14
Delek US Holdings, Inc.	40.85	40.21 to 41.85
Delta Air Lines, Inc.	60.49	57.90 to 60.66
Deluxe Corporation	20.73	20.63 to 21.11
Deutsche Bank AG	38.64	38.21 to 38.66
Devon Energy Corporation	35.21	34.78 to 35.53
DHT Holdings, Inc.	13.59	13.21 to 13.59
Diageo plc	96.99	96.88 to 98.14
Diamondrock Hospitality Company	9.10	9.10 to 9.38
Diana Shipping inc.	1.77	1.77 to 1.81
Dick's Sporting Goods Inc	222.86	220.77 to 226.50
Diebold Nixdorf Incorporated	65.18	64.74 to 65.75
Dillard's, Inc.	605.96	605.11 to 623.10
Dillard's, Inc.	26.00	25.91 to 26.07
Dine Brands Global, Inc.	25.43	25.11 to 26.02
Dolby Laboratories	66.85	65.77 to 66.96
Dollar General Corporation	104.21	103.95 to 105.11
Dominion Energy, Inc.	61.39	60.95 to 61.51
Donaldson Company, Inc.	88.21	87.58 to 88.54
Donnelley Financial Solutions, Inc.	46.62	46.47 to 47.57
DoubleLine Opportunistic Credit Fund	15.50	15.44 to 15.53
Douglas Dynamics, Inc.	31.35	31.10 to 31.52
Dover Corporation	183.62	183.32 to 185.88
Dr. Reddy's Laboratories Ltd	13.85	13.80 to 13.93
DRDGOLD Limited	28.64	27.99 to 29.05
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.98	10.81 to 10.98
Dreyfus Strategic Municipal Bond Fund, Inc.	6.00	5.98 to 6.01
Dreyfus Strategic Municipals, Inc.	6.31	6.29 to 6.32
DTE Energy Company	140.28	139.11 to 140.59
DTE Energy Company	22.34	22.19 to 22.41
Ducommun Incorporated	96.02	95.98 to 99.78
Duff & Phelps Global Utility Income Fund Inc.	13.18	13.12 to 13.25
Duff & Phelps Utilities Tax-Free Income, Inc.	11.42	11.31 to 11.47
Duke Energy Corporation	25.06	24.96 to 25.12
DXC Technology Company	13.76	13.48 to 14.03
Dycom Industries, Inc.	295.57	290.58 to 297.58
Dynex Capital, Inc.	13.73	13.58 to 13.89
EastGroup Properties, Inc.	177.89	177.43 to 179.60
Eastman Chemical Company	60.94	60.71 to 61.68
Eastman Kodak Company	8.39	7.81 to 8.49
Eaton Vance Corporation	14.43	14.36 to 14.46
Eaton Vance Corporation	9.14	9.14 to 9.19
Eaton Vance Floating Rate Income Trust	11.51	11.49 to 11.54
Eaton Vance Municipal Income 2028 Term Trust	19.26	19.14 to 19.37
Eaton Vance Municipal Income Trust	16.93	16.80 to 16.94
Eaton Vance Municipal Income Trust	11.12	11.10 to 11.16
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.92	8.87 to 8.98
Eaton Vance Senior Income Trust	5.43	5.42 to 5.45
Eaton Vance Short Diversified Income Fund	11.14	11.12 to 11.18
Eaton Vance Tax Advantaged Dividend Income Fund	24.64	24.51 to 24.67
Eaton Vance Tax-Advantage Global Dividend Opp	28.89	28.74 to 28.93
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.44	22.25 to 22.47
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.78	15.67 to 15.87
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.36	9.34 to 9.38
Ecolab Inc.	261.06	260.19 to 263.86
Ecopetrol S.A.	10.17	9.95 to 10.18
Edison International	58.76	57.76 to 59.07
Edwards Lifesciences Corporation	85.58	85.03 to 85.96
El Paso Electric Company	27.13	26.78 to 27.64
Elastic N.V.	92.46	92.23 to 96.07
Eldorado Gold Corporation	28.89	27.86 to 29.11
Element Solutions Inc.	27.52	27.44 to 27.95
Eli Lilly and Company	1017.96	990.10 to 1022.42
Ellington Financial Inc.	13.78	13.74 to 14.00
Ellington Residential Mortgage REIT	5.28	5.27 to 5.32
Embotelladora Andina S.A.	22.00	22.00 to 22.00
Embotelladora Andina S.A.	28.55	27.36 to 28.69
Embraer S.A.	64.48	64.31 to 65.05
Employers Holdings Inc	39.04	38.51 to 39.59
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	33.13	32.43 to 33.77
Enbridge Inc	48.71	48.02 to 48.85
Endeavour Silver Corporation	8.17	7.79 to 8.40
Enel Chile S.A.	3.92	3.91 to 4.01
Energizer Holdings, Inc.	24.38	24.24 to 25.21
Enersys	138.83	137.12 to 141.00
ENI S.p.A.	38.00	37.93 to 38.20
Ennis, Inc.	16.88	16.66 to 17.09
Enova International, Inc.	129.12	127.57 to 130.15
Entergy Corporation	96.54	96.25 to 97.21
Enterprise Products Partners L.P.	31.57	31.31 to 31.64
Entravision Communications Corporation	2.92	2.90 to 3.04
EOG Resources, Inc.	108.74	108.29 to 109.62
EPAM Systems, Inc.	180.12	179.73 to 183.45
EPR Properties	50.93	50.89 to 51.36
EQT Corporation	60.84	60.03 to 61.17
Equinor ASA	24.24	24.11 to 24.33
Equity Lifestyle Properties, Inc.	62.13	62.08 to 63.23
Equus Total Return, Inc.	1.91	1.85 to 2.01
ESCO Technologies Inc.	220.11	215.49 to 223.11
Essent Group Ltd.	61.51	61.39 to 62.23
Essential Properties Realty Trust, Inc.	30.57	30.52 to 30.92
European Equity Fund, Inc. (The)	10.86	10.77 to 10.97
Eventbrite, Inc.	2.87	2.68 to 2.90
Evercore Inc.	321.16	312.79 to 324.28
Evergy, Inc.	77.34	76.77 to 77.46
Eversource Energy	73.61	72.82 to 73.72
Evertec, Inc.	29.18	28.53 to 29.54
Exxon Mobil Corporation	118.15	117.79 to 119.83
F.N.B. Corporation	16.21	16.10 to 16.42
FactSet Research Systems Inc.	271.88	268.01 to 274.00
Fair Isaac Corporation	1777.91	1773.46 to 1834.33
FB Financial Corporation	55.17	55.14 to 56.32
Federal Agricultural Mortgage Corporation	167.04	165.00 to 167.17
Federal Agricultural Mortgage Corporation	128.15	126.37 to 128.15
Federal Realty Investment Trust	97.65	97.63 to 99.25
Federated Premier Municipal Income Fund	11.26	11.19 to 11.28
FedEx Corporation	268.66	267.27 to 271.97
Ferrari N.V.	419.52	418.43 to 432.36
FGL Holdings	33.28	33.10 to 33.59
Fidelity National Financial, Inc.	58.50	58.34 to 58.96
Fidelity National Information Services, Inc.	66.23	65.22 to 66.39
First American Corporation (The)	63.84	63.70 to 64.52
First BanCorp.	20.42	20.37 to 20.64
First Commonwealth Financial Corporation	15.90	15.89 to 16.21
First Horizon National Corporation	21.80	21.72 to 22.09
First Industrial Realty Trust, Inc.	56.13	56.03 to 56.79
First Majestic Silver Corp.	12.57	11.90 to 12.82
First Trust	21.82	21.74 to 21.90
First Trust	12.04	12.04 to 12.12
First Trust Intermediate Duration Preferred & Income Fund	18.99	18.84 to 19.05
FirstEnergy Corp.	46.33	46.02 to 46.52
Five Point Holdings, LLC	6.18	6.09 to 6.25
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.70	9.68 to 9.76
Floor & Decor Holdings, Inc.	63.15	61.62 to 64.48
Flowserve Corporation	69.95	69.14 to 70.58
Fomento Economico Mexicano S.A.B. de C.V.	96.00	95.40 to 97.56
Ford Motor Company	13.45	13.30 to 13.50
Fortis Inc.	52.65	51.77 to 52.74
Fortive Corporation	52.03	51.80 to 52.53
Fortuna Silver Mines Inc.	8.63	8.40 to 8.81
Four Corners Property Trust, Inc.	24.02	23.95 to 24.48
Four Seasons Education (Cayman) Inc.	14.38	14.38 to 14.50
Franco-Nevada Corporation	199.93	194.06 to 200.49
Franklin Resources, Inc.	23.05	22.80 to 23.13
Franklin Universal Trust	8.14	8.07 to 8.15
Freeport-McMoran, Inc.	41.81	41.13 to 42.26
Fresh Del Monte Produce, Inc.	36.73	36.69 to 37.30
Frontline Ltd.	24.86	24.28 to 25.03
FS KKR Capital Corp.	15.65	15.50 to 15.69
Gabelli Dividend	27.33	27.21 to 27.52
Gabelli Equity Trust, Inc. (The)	6.05	6.04 to 6.08
Gabelli Global Small and Mid Cap Value Trust (The)	14.16	14.12 to 14.24
Gabelli Multi-Media Trust Inc. (The)	4.18	4.17 to 4.20
Gabelli Utility Trust (The)	6.16	6.10 to 6.17
GAMCO Natural Resources, Gold & Income Tust	7.24	7.15 to 7.25
Gates Industrial Corporation plc	22.71	22.24 to 23.12
GATX Corporation	157.23	155.93 to 157.97
Genco Shipping & Trading Limited	17.72	17.24 to 17.74
General American Investors, Inc.	63.67	63.59 to 64.22
General Dynamics Corporation	349.45	349.38 to 353.74
General Electric Company	309.02	302.00 to 312.45
General Motors Company	71.84	70.99 to 72.39
Genesco Inc.	32.41	30.92 to 32.50
Genesis Healthcare, Inc.	27.00	26.83 to 27.28
Genpact Limited	45.54	44.76 to 45.74
Genuine Parts Company	127.10	126.96 to 128.90
Geopark Ltd	8.03	7.99 to 8.35
Gerdau S.A.	3.61	3.57 to 3.63
Gildan Activewear, Inc.	58.54	56.62 to 58.67
Glaukos Corporation	92.61	88.60 to 93.00
GlaxoSmithKline PLC	48.07	47.52 to 48.31
Global Medical REIT Inc.	32.22	31.96 to 32.72
Global Net Lease, Inc.	7.80	7.80 to 7.92
Global Ship Lease, Inc.	34.35	33.96 to 34.69
Globant S.A.	61.77	61.64 to 64.10
Globus Medical, Inc.	84.71	84.55 to 86.26
GoDaddy Inc.	132.53	131.31 to 132.70
Gold Fields Limited	42.88	40.00 to 43.68
Goldman Sachs Group, Inc. (The)	839.04	812.00 to 840.00
Gorman-Rupp Company (The)	44.82	44.00 to 45.61
Graco Inc.	82.53	81.65 to 82.94
GrafTech International Ltd.	14.45	13.29 to 14.65
Graham Holdings Company	1080.06	1074.17 to 1093.94
Granite Construction Incorporated	102.47	101.67 to 103.85
Granite Point Mortgage Trust Inc.	2.77	2.68 to 2.81
Gray Television, Inc.	4.91	4.86 to 5.05
Greenbrier Companies, Inc. (The)	42.61	41.99 to 43.30
Greif Bros. Corporation	60.35	59.96 to 60.63
Greif Bros. Corporation	65.78	63.39 to 66.75
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	217.28	215.00 to 221.57
Grupo Aval Acciones y Valores S.A.	4.35	4.33 to 4.48
Grupo Televisa S.A.	3.07	2.93 to 3.10
Guggenheim Taxable Municipal Managed Duration Trst	15.61	15.48 to 15.65
H. B. Fuller Company	57.88	57.78 to 58.91
Haemonetics Corporation	73.12	71.48 to 74.19
Hanesbrands Inc.	6.66	6.40 to 6.68
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	33.93	33.46 to 34.28
Harmony Gold Mining Company Limited	18.85	17.86 to 19.13
Hartford Financial Services Group, Inc. (The)	132.67	130.92 to 133.53
Haverty Furniture Companies, Inc.	22.85	22.68 to 23.06
Haverty Furniture Companies, Inc.	22.90	22.90 to 22.90
HCA Healthcare, Inc.	473.61	459.96 to 479.43
HDFC Bank Limited	36.48	36.25 to 36.55
Healthcare Realty Trust Incorporated	18.23	18.17 to 18.35
Hecla Mining Company	15.54	14.71 to 16.10
Heico Corporation	325.97	325.52 to 334.33
Heico Corporation	253.81	253.40 to 259.37
Helmerich & Payne, Inc.	26.62	26.49 to 27.86
Herbalife Nutrition Ltd.	9.33	8.99 to 9.49
Herc Holdings Inc.	139.46	136.21 to 144.11
Hercules Capital, Inc.	25.60	25.12 to 25.60
Heritage Insurance Holdings, Inc.	29.82	29.66 to 30.75
Hershey Company (The)	178.26	173.38 to 179.44
Hertz Global Holdings, Inc	6.34	6.27 to 6.85
HFF, Inc.	21.33	21.32 to 21.35
High Income Securities Fund	6.30	6.28 to 6.31
Highland Global Allocation Fund	10.25	10.17 to 10.37
Highwoods Properties, Inc.	29.03	29.02 to 29.37
Hillenbrand Inc	31.65	31.65 to 31.75
Hilltop Holdings Inc.	33.72	32.36 to 34.22
Hilton Worldwide Holdings Inc.	274.80	272.79 to 277.68
Honeywell International Inc.	201.59	199.58 to 202.28
Horace Mann Educators Corporation	45.49	45.49 to 45.97
Hormel Foods Corporation	22.27	22.24 to 22.65
Host Hotels & Resorts, Inc.	18.06	17.88 to 18.23
Hovnanian Enterprises Inc	124.73	121.82 to 127.80
HSBC Holdings plc	73.49	73.11 to 73.66
Hudbay Minerals Inc.	16.99	16.07 to 17.31
Huntington Ingalls Industries, Inc.	317.89	317.77 to 325.76
Huntsman Corporation	8.49	8.20 to 8.66
Hyatt Hotels Corporation	156.85	154.25 to 157.70
Iamgold Corporation	14.42	13.42 to 14.68
ICICI Bank Limited	30.54	30.50 to 30.67
IDACORP, Inc.	130.64	127.69 to 130.91
IDEX Corporation	169.57	169.23 to 171.93
IDT Corporation	52.29	52.00 to 52.68
Illinois Tool Works Inc.	245.43	245.10 to 247.85
Imax Corporation	35.94	35.07 to 36.16
Independence Realty Trust, Inc.	16.56	16.30 to 16.72
India Fund, Inc. (The)	15.15	15.13 to 15.19
Infosys Limited	17.09	17.05 to 17.28
ING Group, N.V.	26.51	26.46 to 26.59
Inspire Medical Systems, Inc.	90.91	88.94 to 92.01
Installed Building Products, Inc.	265.15	258.60 to 265.91
Integer Holdings Corporation	69.51	69.34 to 71.38
Intercontinental Exchange Inc.	154.08	151.70 to 154.17
Intercontinental Hotels Group	132.47	131.36 to 132.57
International Business Machines Corporation	315.09	313.72 to 324.90
International Flavors & Fragrances, Inc.	65.41	65.13 to 66.05
International Seaways, Inc.	53.54	53.23 to 53.99
Intrepid Potash, Inc	26.54	26.20 to 27.33
Invesco California Value Municipal Income Trust	11.24	11.19 to 11.30
Invesco High Income Trust II	11.24	11.23 to 11.30
INVESCO MORTGAGE CAPITAL INC	7.80	7.74 to 7.89
Invesco Municipal Income Opportunities Trust	6.01	5.98 to 6.04
Invesco Municipal Opportunity Trust	9.75	9.70 to 9.77
Invesco Pennsylvania Value Municipal Income Trust	10.76	10.72 to 10.78
Invesco Plc	24.66	24.08 to 24.72
Invesco Senior Income Trust	3.38	3.35 to 3.38
Invesco Trust for Investment Grade New York Municipal	11.05	11.01 to 11.08
Invesco Trust for Investment Grade Municipals	10.25	10.21 to 10.29
Invitation Homes Inc.	28.91	28.64 to 29.14
IQVIA Holdings, Inc.	220.88	218.51 to 223.22
IRSA Inversiones Y Representaciones S.A.	15.79	15.45 to 16.11
Itau Unibanco Banco Holding SA	7.64	7.59 to 7.80
ITT Inc.	189.77	189.33 to 192.78
J P Morgan Chase & Co	320.48	315.62 to 322.25
J.M. Smucker Company (The)	109.83	108.61 to 110.32
Janus Henderson Group plc	44.47	44.19 to 44.81
Japan Smaller Capitalization Fund Inc	10.46	10.39 to 10.47
Jefferies Financial Group Inc.	59.41	56.17 to 59.42
Jernigan Capital, Inc.	20.24	20.16 to 21.12
JinkoSolar Holding Company Limited	27.33	26.90 to 28.27
John Hancock Financial Opportunities Fund	33.75	33.22 to 34.51
John Hancock Hedged Equity & Income Fund	10.85	10.79 to 10.87
John Hancock Pfd Income Fund II	16.70	16.70 to 16.83
John Hancock Premium Dividend Fund	13.19	13.12 to 13.20
John Hancock Tax Advantaged Dividend Income Fund	25.21	25.07 to 25.21
Johnson & Johnson	194.39	193.07 to 195.54
Johnson Controls International plc	122.66	122.07 to 123.78
Jones Lang LaSalle Incorporated	307.26	304.98 to 310.38
Kayne Anderson MLP/Midstream Investment Company	11.84	11.75 to 11.90
KB Financial Group Inc	91.18	90.87 to 91.98
KBR, Inc.	42.53	42.44 to 43.11
Kellogg Company	83.32	83.28 to 83.45
Kennametal Inc.	27.65	27.65 to 28.43
Kennedy-Wilson Holdings Inc.	9.62	9.62 to 9.74
Kenon Holdings Ltd.	56.46	56.03 to 56.57
KeyCorp	17.80	17.73 to 18.47
Keysight Technologies Inc.	184.05	183.51 to 185.90
Kimbell Royalty Partners	13.70	13.56 to 13.72
Kinder Morgan, Inc.	27.01	26.91 to 27.33
Kinross Gold Corporation	26.04	25.20 to 26.47
Kirby Corporation	110.53	110.10 to 112.24
Kite Realty Group Trust	22.64	22.57 to 22.85
KKR & Co. Inc.	123.07	121.59 to 124.70
KKR Real Estate Finance Trust Inc.	8.23	8.22 to 8.33
Knight Transportation, Inc.	44.83	44.34 to 45.78
KNOT Offshore Partners LP	9.85	9.81 to 9.87
Kohl's Corporation	18.06	17.81 to 18.75
Koninklijke Philips N.V.	29.38	29.21 to 29.54
Koppers Holdings Inc.	28.55	28.18 to 28.95
Korea Electric Power Corporation	16.31	16.01 to 16.40
Korea Fund, Inc. (The)	35.91	35.71 to 36.00
Kroger Company (The)	65.40	64.88 to 65.83
Kronos Worldwide Inc	4.84	4.81 to 4.93
L Brands, Inc.	81.51	77.73 to 84.55
Laboratory Corporation of America Holdings	266.00	264.71 to 268.63
Las Vegas Sands Corp.	66.65	66.47 to 67.43
LATAM Airlines Group S.A.	44.98	44.82 to 45.71
Lazard Ltd.	51.91	50.72 to 52.03
LCI Industries	109.29	109.28 to 111.26
Lear Corporation	109.57	108.49 to 110.53
Lee Enterprises, Incorporated	4.95	4.95 to 5.30
Lehman ABS Corporation	25.60	25.60 to 25.60
LendingClub Corporation	18.56	18.20 to 18.80
Lennar Corporation	124.14	124.01 to 126.91
Lexington Realty Trust	45.48	45.48 to 48.40
Liberty All-Star Equity Fund	6.33	6.28 to 6.33
Lincoln National Corporation	41.81	41.24 to 42.28
Linde plc	428.96	424.90 to 431.56
Lindsay Corporation	112.17	112.07 to 114.07
LiveRamp Holdings, Inc.	30.46	30.32 to 31.39
Lloyds Banking Group Plc	5.03	5.01 to 5.04
LMP Capital and Income Fund Inc.	14.90	14.84 to 14.97
Loews Corporation	104.04	103.37 to 104.70
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.62	11.41 to 12.03
Lsb Industries Inc.	9.93	9.72 to 9.98
LTC Properties, Inc.	35.71	35.71 to 36.14
M&T Bank Corporation	188.15	186.80 to 191.08
M/I Homes, Inc.	128.99	128.83 to 132.38
Macerich Company (The)	17.54	17.53 to 18.16
Macy's Inc	20.58	20.54 to 20.90
Magna International, Inc.	50.37	49.84 to 50.50
Magnolia Oil & Gas Corporation	22.74	22.56 to 22.94
Main Street Capital Corporation	59.14	58.73 to 59.44
MainStay MacKay DefinedTerm Municipal Opportunitie	15.17	15.07 to 15.18
Manitowoc Company, Inc. (The)	11.40	11.05 to 11.54
Manulife Financial Corp	34.43	33.54 to 34.50
Marathon Petroleum Corporation	196.90	196.35 to 202.25
Marcus & Millichap, Inc.	30.32	30.29 to 31.38
Marcus Corporation (The)	16.02	15.68 to 16.18
Markel Corporation	2091.91	2061.19 to 2096.14
Marsh & McLennan Companies, Inc.	182.79	181.07 to 183.33
Mastercard Incorporated	561.23	558.41 to 565.91
Matador Resources Company	39.88	39.70 to 40.85
Materion Corporation	119.72	119.72 to 123.15
Matson, Inc.	110.17	108.42 to 111.15
MBIA, Inc.	7.53	7.45 to 7.62
McCormick & Company, Incorporated	65.88	65.53 to 66.39
McCormick & Company, Incorporated	65.43	65.20 to 65.78
McDonald's Corporation	306.98	305.56 to 309.09
McEwen Mining Inc.	17.67	17.01 to 18.04
McKesson Corporation	840.75	838.99 to 854.10
MDU Resources Group, Inc.	21.18	21.13 to 21.49
Mednax, Inc	22.69	22.48 to 22.98
Medtronic plc	95.81	94.82 to 96.29
Merck & Company, Inc.	91.47	90.96 to 92.91
Mercury General Corporation	87.28	86.95 to 88.54
Meritage Corporation	67.82	67.74 to 69.66
Mesa Royalty Trust	4.69	4.50 to 4.69
Mesabi Trust	34.88	34.60 to 35.50
Methode Electronics, Inc.	6.90	6.62 to 6.92
MetLife, Inc.	80.21	77.83 to 80.47
Metropolitan Bank Holding Corp.	69.01	68.95 to 70.68
Mettler-Toledo International, Inc.	1447.81	1432.25 to 1471.06
Mexico Equity and Income Fund, Inc. (The)	11.86	11.78 to 11.99
Mexico Fund, Inc. (The)	19.49	19.38 to 19.73
MFA Financial, Inc.	9.35	9.27 to 9.44
MFS Charter Income Trust	6.39	6.37 to 6.40
MFS Government Markets Income Trust	3.09	3.08 to 3.09
MFS Intermediate Income Trust	2.64	2.62 to 2.64
MFS Multimarket Income Trust	4.72	4.72 to 4.76
MFS Municipal Income Trust	5.41	5.40 to 5.45
MGIC Investment Corporation	28.47	28.30 to 28.60
MGM Resorts International	33.17	32.80 to 33.40
Mid-America Apartment Communities, Inc.	131.50	130.34 to 132.13
Minerals Technologies Inc.	56.72	56.69 to 58.33
Mistras Group Inc	12.98	12.50 to 13.28
Mitsubishi UFJ Financial Group Inc	15.54	15.50 to 15.61
Mizuho Financial Group, Inc.	6.81	6.71 to 6.85
Moelis & Company	65.26	64.44 to 65.96
Molson Coors Brewing Company	45.97	45.94 to 47.87
Molson Coors Brewing Company	47.73	47.73 to 47.73
Monmouth Real Estate Investment Corporation	11.98	11.77 to 12.06
Moody's Corporation	490.84	490.41 to 499.00
Moog Inc.	214.98	201.04 to 214.98
Morgan Stanley	169.93	166.78 to 171.77
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.35	5.35 to 5.38
Movado Group Inc.	18.67	18.15 to 18.80
MPLX LP	52.44	51.80 to 52.48
MSA Safety Incorporporated	161.40	159.98 to 161.46
MSC Industrial Direct Company, Inc.	89.44	88.43 to 90.00
Mueller Industries, Inc.	109.12	108.28 to 109.87
MuniVest Fund, Inc.	7.00	6.98 to 7.01
Murphy Oil Corporation	28.85	28.66 to 29.55
Myers Industries, Inc.	17.89	17.86 to 18.06
NACCO Industries, Inc.	50.31	47.85 to 50.50
National Bank Holdings Corporation	37.08	37.08 to 37.67
National Fuel Gas Company	79.48	79.09 to 80.11
National Grid Transco, PLC	78.03	77.36 to 78.06
National Health Investors, Inc.	76.14	75.57 to 76.73
National Oilwell Varco, Inc.	15.40	15.39 to 15.74
National Retail Properties	40.87	40.81 to 41.35
Natural Gas Services Group, Inc.	29.70	28.20 to 30.65
Natural Resource Partners LP	105.10	104.75 to 107.40
Navigator Holdings Ltd.	17.63	17.35 to 17.67
Navios Maritime Partners LP	51.94	51.12 to 52.05
Nelnet, Inc.	129.96	128.55 to 130.94
New York Times Company (The)	63.25	62.54 to 63.84
NewJersey Resources Corporation	46.03	45.86 to 46.18
NewMarket Corporation	786.78	780.45 to 793.76
Newmont Mining Corporation	93.13	89.28 to 93.98
Nexa Resources S.A.	6.15	5.95 to 6.45
NexPoint Residential Trust, Inc.	31.46	31.44 to 32.36
NextEra Energy, Inc.	85.88	85.01 to 86.26
NGL ENERGY PARTNERS LP	10.26	9.83 to 10.29
Nike, Inc.	64.20	63.30 to 65.19
NiSource, Inc	43.64	43.56 to 44.08
Noble Corporation	29.58	29.53 to 30.62
Nomad Foods Limited	12.13	11.92 to 12.13
Nomura Holdings Inc ADR	7.36	7.29 to 7.38
Nordic American Tankers Limited	3.68	3.62 to 3.68
Norfolk Souther Corporation	286.49	286.35 to 289.63
North European Oil Royality Trust	6.66	6.51 to 6.95
Northwest Natural Holding Company	48.13	47.51 to 48.33
NorthWestern Corporation	67.31	66.71 to 67.46
Novartis AG	132.29	130.80 to 132.30
Novo Nordisk A/S	50.27	48.84 to 50.43
Nucor Corporation	148.38	144.11 to 150.33
Nutrien Ltd.	60.13	59.05 to 60.49
Nuveen AMT-Free Municipal Credit Income Fund	12.66	12.63 to 12.74
Nuveen AMT-Free Municipal Value Fund	9.12	9.09 to 9.15
Nuveen AMT-Free Municipal Value Fund	14.35	14.29 to 14.36
Nuveen AMT-Free Quality Municipal Income Fund	11.59	11.57 to 11.72
Nuveen California AMT-Free Quality Municipal Income Fund	12.93	12.89 to 12.93
Nuveen California Municipal Value Fund, Inc.	9.10	9.07 to 9.13
Nuveen California Quality Municipal Income Fund	12.15	12.08 to 12.22
Nuveen Core Equity Alpha Fund	15.95	15.81 to 16.00
Nuveen Credit Strategies Income Fund	5.13	5.10 to 5.13
Nuveen Dow 30SM Dynamic Overwrite Fund	15.03	15.01 to 15.10
Nuveen Floating Rate Income Fund	7.99	7.94 to 7.99
Nuveen Insured California Select Tax-Free Income Portfolio	13.34	13.21 to 13.35
Nuveen Insured New York Select Tax-Free Income Portfolio	12.21	12.18 to 12.28
Nuveen Massachusetts Municipal Income Fund	11.55	11.54 to 11.61
Nuveen Minnesota Quality Municipal Income Fund	11.99	11.88 to 12.06
Nuveen Missouri Quality Municipal Income Fund	11.10	11.04 to 11.33
Nuveen Mortgage Opportunity Term Fund	18.89	18.77 to 18.90
Nuveen Municipal Credit Income Fund	12.74	12.71 to 12.83
Nuveen Municipal High Income Opportunity Fund	10.74	10.68 to 10.77
Nuveen Municipal Income Fund, Inc.	10.10	10.10 to 10.12
Nuveen New Jersey Quality Municipal Income Fund	12.88	12.81 to 12.90
Nuveen New York AMT-Free Quality Municipal	10.32	10.27 to 10.41
Nuveen New York Municipal Value Fund, Inc.	8.55	8.48 to 8.70
Nuveen New York Quality Municipal Income Fund	11.57	11.56 to 11.62
Nuveen Pennsylvania Quality Municipal Income Fund	12.20	12.17 to 12.21
Nuveen Quality Municipal Income Fund	12.06	12.00 to 12.16
Nuveen Real Asset Income and Growth Fund	13.87	13.77 to 13.92
Nuveen Real Estate Fund	7.98	7.98 to 8.12
Nuveen S&P 500 Buy-Write Income Fund	14.50	14.41 to 14.56
Nuveen S&P 500 Dynamic Overwrite Fund	17.66	17.57 to 17.70
Nuveen Select Maturities Municipal Fund	9.49	9.42 to 9.53
Nuveen Select Tax Free Income Portfolio	14.52	14.45 to 14.59
Nuveen Taxable Municipal Income Fund	16.45	16.34 to 16.45
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.28	13.39 to 14.32
nVent Electric plc	111.46	109.69 to 112.46
NVR, Inc.	7287.38	7251.99 to 7378.98
Occidental Petroleum Corporation	41.95	41.34 to 42.15
Oceaneering International, Inc.	23.33	23.23 to 23.78
OFG Bancorp	40.75	40.68 to 41.22
OGE Energy Corp	45.63	45.26 to 45.69
Oil-Dri Corporation Of America	57.23	56.62 to 57.64
Old Republic International Corporation	42.67	42.03 to 42.78
Omega Healthcare Investors, Inc.	43.69	43.59 to 44.40
ONE Gas, Inc.	81.77	80.90 to 82.12
One Liberty Properties, Inc.	20.59	20.45 to 20.74
OneMain Holdings, Inc.	60.44	59.63 to 61.08
ONEOK, Inc.	68.90	68.54 to 69.78
Ooma, Inc.	11.75	11.67 to 11.89
Oppenheimer Holdings, Inc.	69.70	68.91 to 70.21
Orix Corp Ads	26.71	26.65 to 27.10
Ormat Technologies, Inc.	111.32	109.19 to 113.05
Oshkosh Corporation	125.15	124.91 to 127.36
Osisko Gold Royalties Ltd	33.37	32.21 to 33.53
OUTFRONT Media Inc.	21.47	21.38 to 21.88
Owens-Illinois, Inc.	12.91	12.90 to 13.47
Pacific Gas & Electric Co.	16.81	16.57 to 16.85
Packaging Corporation of America	200.44	200.42 to 204.11
Pampa Energia S.A.	89.06	87.58 to 90.52
Par Pacific Holdings, Inc.	41.04	40.77 to 44.64
PAR Technology Corporation	39.15	38.39 to 39.69
Paramount Group, Inc.	6.56	6.55 to 6.57
Park Electrochemical Corporation	19.48	19.46 to 20.04
Park Hotels & Resorts Inc.	10.72	10.63 to 10.94
Parker-Hannifin Corporation	854.51	845.40 to 869.36
PBF Energy Inc.	38.71	38.23 to 39.96
Peabody Energy Corporation	30.39	29.66 to 31.03
Pebblebrook Hotel Trust	11.25	11.22 to 11.54
Pembina Pipeline Corp.	38.08	37.67 to 38.35
PennyMac Financial Services, Inc.	129.15	128.64 to 130.28
PennyMac Mortgage Investment Trust	12.39	12.32 to 12.52
Penske Automotive Group, Inc.	160.74	158.66 to 162.50
Pentair plc.	108.68	108.42 to 109.89
Penumbra, Inc.	280.29	276.44 to 283.84
Permian Basin Royalty Trust	19.49	19.10 to 19.65
Permianville Royalty Trust	1.84	1.81 to 1.85
Petroleo Brasileiro S.A.- Petrobras	12.98	12.82 to 13.30
Petroleo Brasileiro S.A.- Petrobras	12.23	12.12 to 12.75
Pfizer, Inc.	25.87	25.22 to 25.95
PGIM Short Duration High Yield Fund, Inc.	14.57	14.50 to 14.60
Philip Morris International Inc	155.56	155.50 to 157.35
Phillips 66	138.02	137.85 to 141.75
Piedmont Office Realty Trust, Inc.	8.26	8.15 to 8.29
PIMCO California Municipal Income Fund	8.96	8.94 to 8.98
PIMCO Commercial Mortgage Securities Trust, Inc.	6.36	6.33 to 6.39
PIMCO Dynamic Income Fund	18.37	18.35 to 18.51
Pimco Global Stocksplus & Income Fund	8.85	8.71 to 8.88
PIMCO Income Strategy Fund	8.48	8.44 to 8.49
PIMCO Income Strategy Fund II	7.57	7.56 to 7.58
Pimco Municipal Income Fund II	7.90	7.88 to 7.92
Pimco New York Municipal Income Fund II	7.00	6.99 to 7.01
Pinnacle West Capital Corporation	88.98	88.44 to 89.10
PJT Partners Inc.	170.53	169.35 to 172.97
Planet Fitness, Inc.	103.77	102.76 to 105.54
PLDT Inc.	20.63	20.42 to 20.90
PNC Financial Services Group, Inc. (The)	186.91	184.95 to 188.08
Polaris Industries Inc.	65.98	64.94 to 67.00
Portland General Electric Company	50.52	49.76 to 50.76
POSCO	55.11	54.60 to 55.22
Post Holdings, Inc.	106.63	105.71 to 106.88
PPG Industries, Inc.	97.49	96.00 to 98.03
PPL Corporation	36.88	36.77 to 37.03
Precision Drilling Corporation	58.81	58.55 to 61.24
Primerica, Inc.	258.99	256.13 to 261.43
ProAssurance Corporation	24.06	23.96 to 24.09
Progressive Corporation (The)	221.87	218.00 to 222.25
Prologis, Inc.	124.84	124.79 to 126.40
ProPetro Holding Corp.	10.44	10.19 to 11.41
PROS Holdings, Inc.	23.13	23.12 to 23.14
Prosperity Bancshares, Inc.	67.17	66.84 to 67.90
Provident Financial Services, Inc	18.79	18.79 to 19.24
Prudential Financial, Inc.	25.13	25.06 to 25.18
Prudential Financial, Inc.	107.79	106.98 to 108.55
Prudential Public Limited Company	28.99	28.72 to 28.99
PT Telekomunikasi Indonesia, Tbk	21.21	21.05 to 21.36
Public Service Enterprise Group Incorporated	83.53	82.91 to 83.85
PulteGroup, Inc.	120.63	120.29 to 122.72
Putnam Managed Municipal Income Trust	6.11	6.11 to 6.15
Putnam Master Intermediate Income Trust	3.40	3.35 to 3.42
Putnam Municipal Opportunities Trust	10.41	10.37 to 10.43
Putnam Premier Income Trust	3.65	3.63 to 3.66
PVH Corp.	80.02	77.31 to 80.24
Q2 Holdings, Inc.	73.32	72.32 to 74.58
Quad Graphics, Inc	5.71	5.64 to 5.77
Quaker Chemical Corporation	137.33	136.46 to 143.62
Quanta Services, Inc.	449.42	448.33 to 456.42
Qudian Inc.	4.86	4.67 to 4.93
Quest Diagnostics Incorporated	186.85	186.81 to 189.07
QVC, Inc.	10.56	10.50 to 10.62
Radian Group Inc.	35.40	35.27 to 35.94
Ralph Lauren Corporation	340.21	335.54 to 342.99
Range Resources Corporation	38.45	38.18 to 39.22
Ranger Energy Services, Inc.	13.97	13.90 to 14.15
Raymond James Financial, Inc.	165.91	163.60 to 167.94
Regal Beloit Corporation	445.34	440.12 to 448.74
Regional Management Corp.	39.28	37.86 to 39.54
Regions Financial Corporation	25.39	25.07 to 25.69
Reinsurance Group of America, Incorporated	190.28	186.92 to 190.58
RenaissanceRe Holdings Ltd.	265.87	264.94 to 268.03
ResMed Inc.	252.86	251.26 to 256.00
Restaurant Brands International Inc.	69.14	68.35 to 69.54
REX American Resources Corporation	33.29	33.24 to 33.91
Rexford Industrial Realty, Inc.	41.72	41.70 to 42.25
Rio Tinto Plc	71.11	70.97 to 71.51
Ritchie Bros. Auctioneers Incorporated	101.95	100.36 to 102.35
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.69	14.60 to 14.77
RiverNorth Opportunities Fund, Inc.	11.67	11.56 to 11.67
RLI Corp.	62.16	61.88 to 62.46
RLJ Lodging Trust	7.52	7.45 to 7.67
Robert Half International Inc.	27.66	27.14 to 28.22
Rockwell Automation, Inc.	394.54	391.61 to 398.20
Rollins, Inc.	58.48	58.08 to 59.06
Roper Technologies, Inc.	455.20	441.03 to 455.80
Royal Bank Of Canada	148.97	146.91 to 149.02
RPC, Inc.	5.50	5.46 to 5.67
RPT Realty	2.56	2.51 to 2.61
Ryder System, Inc.	172.85	170.82 to 175.30
Ryman Hospitality Properties, Inc.	94.41	94.38 to 96.07
S&P Global Inc.	495.84	495.48 to 501.81
Sabine Royalty Trust	78.03	76.50 to 78.50
Safe Bulkers, Inc	4.75	4.73 to 4.86
Sally Beauty Holdings, Inc.	14.68	14.54 to 14.99
San Juan Basin Royalty Trust	6.25	6.15 to 6.35
SandRidge Energy, Inc.	13.73	12.97 to 13.98
Saratoga Investment Corp	22.37	22.11 to 22.58
Sasol Ltd.	6.96	6.93 to 7.04
Schneider National, Inc.	22.10	22.09 to 22.57
Scorpio Tankers Inc.	63.02	62.07 to 63.06
Scotts Miracle-Gro Company (The)	58.49	58.00 to 58.90
Scudder Municiple Income Trust	9.26	9.24 to 9.27
Seabridge Gold, Inc.	24.97	23.82 to 25.43
SEACOR Marine Holdings Inc.	7.41	7.15 to 7.77
Sealed Air Corporation	36.39	36.38 to 37.62
Sensata Technologies Holding plc	31.74	31.45 to 32.05
Sensient Technologies Corporation	94.81	94.53 to 96.04
Seritage Growth Properties	4.21	4.14 to 4.23
Shake Shack, Inc.	93.66	92.74 to 96.28
Sherwin-Williams Company (The)	344.72	344.29 to 348.38
Shinhan Financial Group Co Ltd	54.83	54.76 to 55.68
Ship Finance International Limited	8.25	8.21 to 8.43
Signet Jewelers Limited	106.00	102.01 to 106.66
Simon Property Group, Inc.	183.81	183.77 to 185.37
SiteOne Landscape Supply, Inc.	126.41	124.60 to 126.82
Skyline Champion Corporation	80.75	80.61 to 85.32
Snap Inc.	9.09	8.70 to 9.13
Snap-On Incorporated	341.71	341.55 to 345.38
Sociedad Quimica y Minera S.A.	52.76	50.81 to 53.23
Sonic Automotive, Inc.	63.87	62.42 to 64.87
Source Capital, Inc.	45.83	45.63 to 46.35
Southwest Airlines Company	33.34	32.03 to 33.48
Southwest Gas Holdings, Inc.	81.67	80.90 to 82.00
Special Opportunities Fund Inc.	15.41	15.37 to 15.55
Spire Inc.	90.55	89.97 to 90.99
Spotify Technology S.A.	647.87	631.10 to 654.60
SPX Corporation	219.09	218.76 to 228.42
St. Joe Company (The)	59.78	59.17 to 60.53
Stag Industrial, Inc.	39.09	39.03 to 39.57
Standard Motor Products, Inc.	38.94	38.37 to 39.64
Stanley Black & Decker, Inc.	28.54	28.53 to 28.66
Star Group, L.P.	11.88	11.75 to 11.88
State Street Corporation	121.11	120.02 to 122.69
Stellus Capital Investment Corporation	12.07	12.00 to 12.20
Stepan Company	43.72	43.60 to 45.35
STERIS plc	267.99	265.01 to 268.30
Stewart Information Services Corporation	72.28	72.26 to 74.30
Stifel Financial Corporation	125.02	122.66 to 125.73
Stifel Financial Corporation	21.69	21.61 to 21.86
Stone Harbor Emerging Markets Income Fund	5.02	4.98 to 5.02
Stryker Corporation	367.34	362.80 to 370.61
Suburban Propane Partners, L.P.	18.73	18.62 to 19.00
Sumitomo Mitsui Financial Group Inc	16.69	16.68 to 16.83
Summit Hotel Properties, Inc.	5.54	5.54 to 5.75
Sun Communities, Inc.	126.89	126.88 to 128.47
Suncor Energy Inc.	44.23	43.51 to 44.51
Sunstone Hotel Investors, Inc.	9.51	9.50 to 9.75
Suzano Papel e Celulose S.A.	9.08	8.83 to 9.12
Swiss Helvetia Fund, Inc. (The)	6.05	6.03 to 6.07
Synchrony Financial	75.49	74.30 to 76.11
Synovus Financial Corp.	46.39	45.72 to 46.60
Synthetic Fixed-Income Securities, Inc.	24.90	24.90 to 24.90
Synthetic Fixed-Income Securities, Inc.	24.87	24.87 to 24.87
Synthetic Fixed-Income Securities, Inc.	22.95	22.72 to 22.95
Sysco Corporation	75.42	75.37 to 76.16
Takeda Pharmaceutical Company Limited	14.09	13.96 to 14.15
Talos Energy, Inc.	10.39	10.37 to 10.78
Tanger Factory Outlet Centers, Inc.	34.42	34.11 to 34.75
Targa Resources, Inc.	170.58	170.16 to 174.62
Taylor Morrison Home Corporation	60.56	59.87 to 61.11
TCW Strategic Income Fund, Inc.	4.93	4.90 to 4.96
TE Connectivity Ltd.	246.32	246.30 to 249.53
Team, Inc.	16.75	16.36 to 17.20
TechnipFMC plc	42.91	42.77 to 43.74
Teck Resources Ltd	43.73	43.15 to 43.85
Teekay Corporation	9.95	9.72 to 9.96
Teekay Tankers Ltd.	61.84	61.22 to 62.09
TEGNA Inc.	4.97	4.94 to 5.12
TEGNA Inc.	20.14	20.04 to 20.19
Tejon Ranch Co	16.26	16.10 to 16.37
Tekla Healthcare Investors	18.89	18.70 to 18.90
Tekla Healthcare Opportunies Fund	18.29	18.08 to 18.31
Tekla Life Sciences Investors	16.98	16.82 to 17.10
Tekla World Healthcare Fund	12.70	12.56 to 12.72
Telecom Argentina Stet - France Telecom S.A.	13.30	12.30 to 13.34
Teledyne Technologies Incorporated	519.43	514.76 to 523.86
Telefonica Brasil S.A.	13.21	13.09 to 13.25
Telephone and Data Systems, Inc.	38.54	38.36 to 38.75
Telephone and Data Systems, Inc.	39.71	39.03 to 39.95
Templeton Dragon Fund, Inc.	11.67	11.34 to 11.78
Templeton Emerging Markets Income Fund, Inc.	6.48	6.39 to 6.49
Tenaris S.A.	40.95	40.94 to 41.41
Tenneco Inc.	25.29	25.04 to 25.45
Tennessee Valley Authority	24.09	24.03 to 24.09
Tennessee Valley Authority	24.25	24.10 to 24.33
Teradata Corporation	27.76	27.71 to 28.31
Ternium S.A.	36.89	35.90 to 37.57
Terreno Realty Corporation	60.97	60.97 to 62.10
Tetra Technologies, Inc.	7.61	7.58 to 8.35
Teva Pharmaceutical Industries Limited	25.84	25.06 to 25.88
Texas Pacific Land Trust	1006.40	980.91 to 1009.72
Textron Inc.	82.48	82.33 to 83.30
The Central and Eastern Europe Fund, Inc.	15.89	15.54 to 15.96
The Charles Schwab Corporation	97.71	96.00 to 98.50
The Cooper Companies, Inc.	72.49	71.55 to 73.39
The Gabelli Healthcare & Wellness Trust	9.48	9.44 to 9.54
The GDL Fund	8.52	8.51 to 8.52
The Hanover Insurance Group, Inc.	182.39	180.92 to 182.83
The Travelers Companies, Inc.	286.13	285.59 to 288.95
Thermo Fisher Scientific Inc	588.02	582.00 to 591.17
Thermon Group Holdings, Inc.	35.58	35.54 to 36.05
Tidewater Inc.	54.69	54.39 to 58.00
Timken Company (The)	78.66	78.47 to 79.84
Titan International, Inc.	7.81	7.68 to 7.89
TJX Companies, Inc. (The)	147.63	144.93 to 148.11
Toll Brothers, Inc.	135.58	134.51 to 137.25
Tootsie Roll Industries, Inc.	39.31	39.07 to 39.96
TopBuild Corp.	439.97	432.88 to 440.11
Toronto Dominion Bank (The)	82.74	81.80 to 82.93
Tortoise Energy Infrastructure Corporation	44.35	43.48 to 44.46
Tortoise Power and Energy Infrastructure Fund, Inc	21.17	21.06 to 21.17
Toyota Motor Corp Ltd Ord	207.31	205.98 to 208.32
TPG RE Finance Trust, Inc.	9.09	8.98 to 9.11
TransCanada Corporation	54.77	53.38 to 54.91
Transdigm Group Incorporated	1309.54	1241.88 to 1341.61
Transocean Ltd.	4.13	4.09 to 4.22
Transportadora De Gas Sa Ord B	30.53	30.11 to 31.38
TransUnion	82.41	82.04 to 83.87
Tredegar Corporation	8.38	8.13 to 8.50
Treehouse Foods, Inc.	23.60	23.33 to 23.62
Tri Continental Corporation	34.35	34.34 to 34.80
TRI Pointe Group, Inc.	32.20	32.06 to 32.61
TriplePoint Venture Growth BDC Corp.	5.95	5.83 to 6.01
Tronox Limited	3.60	3.56 to 3.74
TrueBlue, Inc.	5.14	5.07 to 5.36
Turning Point Brands, Inc.	100.21	99.03 to 101.71
Twilio Inc.	128.43	128.02 to 132.44
Two Harbors Investments Corp	9.70	9.70 to 9.81
Tyson Foods, Inc.	54.06	53.97 to 55.55
U.S. Bancorp	47.89	47.70 to 48.51
UBS AG	39.60	39.49 to 39.80
UDR, Inc.	34.85	34.72 to 35.20
UGI Corporation	34.58	34.25 to 34.85
Ultrapar Participacoes S.A.	4.27	4.18 to 4.30
UMH Properties, Inc.	15.16	15.16 to 15.36
Under Armour, Inc.	4.57	4.47 to 4.59
Under Armour, Inc.	4.81	4.69 to 4.83
Unifirst Corporation	155.37	153.66 to 159.17
Unilever PLC	60.99	60.52 to 61.22
Union Pacific Corporation	223.55	223.51 to 227.06
United Parcel Service, Inc.	96.18	95.35 to 96.50
United Rentals, Inc.	860.71	853.02 to 866.86
UnitedHealth Group Incorporated	339.07	327.08 to 343.17
Universal Corporation	53.24	53.17 to 54.07
Universal Health Realty Income Trust	39.44	38.78 to 39.80
Universal Health Services, Inc.	228.42	224.08 to 231.37
UNIVERSAL INSURANCE HOLDINGS INC	34.49	34.43 to 35.84
Unum Group	77.34	76.31 to 77.96
USA Compression Partners, LP	23.13	22.87 to 23.91
V.F. Corporation	15.44	15.00 to 15.66
Vail Resorts, Inc.	150.93	148.66 to 151.85
VALE S.A.	12.48	12.36 to 12.49
Valero Energy Corporation	177.54	177.18 to 181.50
Veeva Systems Inc.	296.96	296.81 to 302.17
Ventas, Inc.	76.90	75.82 to 77.09
Verizon Communications Inc.	40.81	40.51 to 40.96
Vermilion Energy Inc.	8.83	8.76 to 9.09
VICI Properties Inc.	30.58	30.40 to 30.66
Vipshop Holdings Limited	19.65	19.31 to 19.83
Virtus Global Dividend & Income Fund Inc.	6.59	6.56 to 6.63
Virtus Global Multi-Sector Income Fund	7.92	7.87 to 7.95
Vulcan Materials Company	295.29	294.01 to 297.74
W.P. Carey Inc.	67.37	67.34 to 67.82
W.R. Berkley Corporation	76.65	76.24 to 76.88
Walmart Inc.	103.46	102.66 to 103.61
Walt Disney Company (The)	116.72	114.32 to 117.09
Warrior Met Coal, Inc.	84.05	82.78 to 85.86
Waste Connections, Inc.	168.79	167.68 to 169.50
Waste Management, Inc.	203.80	203.35 to 205.92
Waters Corporation	387.37	382.91 to 391.79
Watsco, Inc.	351.50	351.50 to 351.50
Watts Water Technologies, Inc.	276.43	275.60 to 279.91
Wayfair Inc.	111.72	111.23 to 114.43
Webster Financial Corporation	57.57	57.30 to 58.60
Weis Markets, Inc.	65.81	64.71 to 66.08
Wells Fargo Global Dividend Opportunity Fund	5.78	5.78 to 5.83
Welltower Inc.	191.64	191.02 to 192.81
WESCO International, Inc.	267.15	259.03 to 267.89
Western Alliance Bancorporation	80.46	79.90 to 81.71
Western Asset Bond Fund	11.15	11.10 to 11.18
Western Asset Emerging Markets Debt Fund Inc	10.65	10.53 to 10.66
Western Asset High Income Fund II Inc.	4.28	4.25 to 4.30
Western Asset Intermediate Muni Fund Inc	7.86	7.85 to 7.91
Western Asset Managed Municipals Fund, Inc.	10.41	10.36 to 10.41
Western Asset Mortgage Defined Opportunity Fund Inc	12.02	11.97 to 12.03
Western Asset Municipal High Income Fund, Inc.	7.04	6.96 to 7.07
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.92	8.89 to 8.93
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.45	8.45 to 8.47
Western Midstream Partners, LP	38.91	38.71 to 39.74
Westinghouse Air Brake Technologies Corporation	209.65	207.91 to 211.43
Westlake Chemical Partners LP	19.05	18.15 to 19.15
Wheaton Precious Metals Corp.	107.77	103.68 to 108.50
White Mountains Insurance Group, Ltd.	1934.47	1915.46 to 1949.89
Whitestone REIT	13.17	13.17 to 13.45
WideOpenWest, Inc.	5.18	5.15 to 5.19
Williams Companies, Inc. (The)	60.43	60.08 to 61.34
Wipro Limited	2.66	2.65 to 2.70
WNS (Holdings) Limited	76.48	76.39 to 76.48
Woori Bank	55.99	55.17 to 56.09
Workiva Inc.	93.08	91.71 to 95.00
Wyndham Hotels & Resorts, Inc.	73.24	72.47 to 73.94
Xenia Hotels & Resorts, Inc.	13.85	13.50 to 14.05
XPO Logistics, Inc.	140.50	138.27 to 141.93
YETI Holdings, Inc.	38.61	37.92 to 38.76
Yext, Inc.	8.68	8.50 to 8.69
YPF Sociedad Anonima	37.91	37.45 to 38.49
Yum China Holdings, Inc.	46.26	45.97 to 46.45
Yum! Brands, Inc.	149.37	148.62 to 151.10
ZTO Express (Cayman) Inc.	19.36	19.14 to 19.40
Zymeworks Inc.	19.37	19.32 to 20.17

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

4462 stocks found forming UPTRENDING

Back to top | Use Dark Theme