USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4370 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	1.05	1.02 to 1.06
1895 Bancorp of Wisconsin, Inc.	7.19	7.18 to 7.19
1st Source Corporation	50.60	49.60 to 51.21
21Vianet Group, Inc.	1.74	1.66 to 1.76
360 Finance, Inc.	18.57	18.25 to 18.82
AAON, Inc.	94.47	91.78 to 95.59
AC Immune SA	2.50	2.47 to 2.53
Acacia Research Corporation	4.93	4.86 to 4.97
Acadia Healthcare Company, Inc.	72.99	72.96 to 74.73
ACADIA Pharmaceuticals Inc.	17.05	16.84 to 17.57
Accelerate Diagnostics, Inc.	0.94	0.88 to 0.95
Achieve Life Sciences, Inc.	4.52	4.43 to 4.76
ACI Worldwide, Inc.	34.35	33.95 to 35.18
Aclaris Therapeutics, Inc.	1.26	1.21 to 1.27
ACNB Corporation	33.13	32.24 to 34.50
Acorda Therapeutics, Inc.	0.66	0.61 to 0.85
Adaptimmune Therapeutics plc	1.21	1.16 to 1.25
Addus HomeCare Corporation	98.40	96.04 to 99.77
ADMA Biologics Inc	6.67	6.52 to 6.75
Advanced Energy Industries, Inc.	96.08	92.83 to 97.65
AdvisorShares Vice ETF	30.00	29.63 to 30.14
Aehr Test Systems	11.73	11.56 to 12.28
AeroVironment, Inc.	162.53	157.18 to 164.72
AEterna Zentaris Inc.	2.09	1.95 to 2.15
Affimed N.V.	5.33	5.01 to 5.48
Agenus Inc.	13.26	11.76 to 13.67
Agios Pharmaceuticals, Inc.	33.66	32.30 to 34.58
AGNC Investment Corp.	9.25	9.14 to 9.34
AGNC Investment Corp.	25.52	25.42 to 25.63
Air T, Inc.	26.70	26.00 to 26.72
Air Transport Services Group, Inc	12.77	12.57 to 12.96
Akari Therapeutics Plc	1.70	1.51 to 1.85
Akoustis Technologies, Inc.	0.60	0.56 to 0.61
Alarm.com Holdings, Inc.	66.90	66.04 to 68.09
Aldeyra Therapeutics, Inc.	4.20	3.96 to 4.30
Alector, Inc.	5.28	4.86 to 5.48
Alico, Inc.	28.30	27.83 to 28.49
Allakos Inc.	1.13	1.06 to 1.18
Alliance Resource Partners, L.P.	22.61	22.40 to 23.02
Alliant Energy Corporation	50.36	49.46 to 50.90
Allot Ltd.	2.12	2.07 to 2.16
Alnylam Pharmaceuticals, Inc.	149.96	143.96 to 151.95
Alpha and Omega Semiconductor Limited	21.07	21.00 to 21.77
Alphabet Inc.	165.57	164.90 to 168.81
Alphabet Inc.	163.86	163.09 to 167.12
Alphatec Holdings, Inc.	12.97	12.54 to 13.41
Alpine Immune Sciences, Inc.	64.60	64.56 to 64.69
Altisource Portfolio Solutions S.A.	1.97	1.97 to 2.04
Altus Midstream Company	4.55	4.32 to 4.68
Amalgamated Bank	24.88	24.60 to 25.24
A-Mark Precious Metals, Inc.	40.78	39.41 to 41.41
Amazon.com, Inc.	179.00	176.56 to 185.15
Ambac Financial Group, Inc.	14.82	14.56 to 15.01
Ambarella, Inc.	45.56	44.52 to 47.25
AMC Networks Inc.	11.05	10.58 to 11.32
Amedisys Inc	91.89	91.50 to 92.50
Amerco	64.24	62.90 to 64.72
American Public Education, Inc.	13.82	13.51 to 14.07
American Resources Corporation	1.46	1.43 to 1.56
American Superconductor Corporation	12.64	12.36 to 13.24
American Woodmark Corporation	93.04	91.32 to 95.09
America's Car-Mart, Inc.	58.25	57.24 to 59.84
Ameris Bancorp	48.03	47.64 to 49.23
Ames National Corporation	19.59	19.43 to 19.61
Amgen Inc.	277.37	273.38 to 279.84
Amkor Technology, Inc.	30.33	30.04 to 32.08
Amphastar Pharmaceuticals, Inc.	42.08	41.21 to 42.37
Amtech Systems, Inc.	4.88	4.76 to 4.94
Analog Devices, Inc.	193.89	193.85 to 199.52
AnaptysBio, Inc.	26.02	24.38 to 26.35
ANGI Homeservices Inc.	2.18	2.06 to 2.19
ANI Pharmaceuticals, Inc.	66.52	65.68 to 67.30
Anika Therapeutics Inc.	26.49	25.96 to 26.57
Anixa Biosciences, Inc.	3.09	2.98 to 3.15
Apogee Enterprises, Inc.	62.53	61.79 to 64.16
AppFolio, Inc.	230.11	223.92 to 233.64
Appian Corporation	36.73	36.54 to 38.60
Apple Inc.	169.30	169.11 to 172.71
Applied DNA Sciences Inc	4.03	3.71 to 4.39
Aptevo Therapeutics Inc.	0.96	0.73 to 1.14
Apyx Medical Corporation	1.40	1.35 to 1.42
AquaBounty Technologies, Inc.	1.96	1.75 to 1.97
Arcadia Biosciences, Inc.	2.05	1.96 to 2.08
Arch Capital Group Ltd.	95.80	93.63 to 96.58
Arcturus Therapeutics Ltd.	27.91	25.55 to 28.43
Ardelyx, Inc.	6.61	6.41 to 6.95
Ares Capital Corporation	20.85	20.52 to 21.00
argenx SE	383.34	371.01 to 390.87
Array BioPharma Inc.	12.46	12.29 to 13.18
Arrow Financial Corporation	23.28	22.08 to 23.45
Arrowhead Pharmaceuticals, Inc.	23.17	22.66 to 23.84
Arsanis, Inc.	0.79	0.71 to 0.79
Artesian Resources Corporation	36.04	35.04 to 36.44
Ascendis Pharma A/S	141.01	136.00 to 142.55
Asia Pacific Wire & Cable Corporation Limited	1.39	1.32 to 1.40
Assembly Biosciences, Inc.	13.27	12.75 to 13.44
Assertio Therapeutics, Inc.	0.92	0.87 to 0.94
Astronics Corporation	17.03	16.86 to 17.41
AstroNova, Inc.	17.67	17.25 to 17.67
Asure Software Inc	7.46	7.23 to 7.59
ATA Inc.	2.05	1.94 to 2.10
Atlantica Yield plc	20.92	19.58 to 21.23
Atlanticus Holdings Corporation	26.76	26.31 to 27.01
Atossa Genetics Inc.	1.53	1.47 to 1.54
AtriCure, Inc.	24.76	23.71 to 25.46
Atrion Corporation	426.88	415.01 to 428.00
Auburn National Bancorporation, Inc.	18.10	17.86 to 18.29
AudioCodes Ltd.	10.97	10.64 to 11.17
AudioEye, Inc.	15.48	15.20 to 16.43
Aurinia Pharmaceuticals Inc	5.20	5.07 to 5.31
Automatic Data Processing, Inc.	247.33	244.52 to 253.72
Avadel Pharmaceuticals plc	18.31	18.23 to 19.04
Avenue Therapeutics, Inc.	4.76	4.55 to 5.08
Aviat Networks, Inc.	33.97	32.31 to 34.50
Avid Bioservices, Inc.	7.67	7.47 to 7.85
AVROBIO, Inc.	1.22	1.17 to 1.22
Aware, Inc.	2.10	1.97 to 2.17
Axcelis Technologies, Inc.	101.70	100.18 to 105.98
Axonics Modulation Technologies, Inc.	66.87	66.32 to 67.10
Axsome Therapeutics, Inc.	74.89	73.28 to 76.39
Aytu BioScience, Inc.	2.89	2.85 to 2.95
B. Riley Financial, Inc.	32.69	32.26 to 35.00
B. Riley Financial, Inc.	19.24	19.01 to 19.58
B. Riley Financial, Inc.	21.61	21.61 to 21.83
B. Riley Financial, Inc.	17.15	16.90 to 17.44
B.O.S. Better Online Solutions	2.82	2.79 to 2.86
Baidu, Inc.	104.32	102.88 to 105.52
Balchem Corporation	143.82	141.09 to 145.66
Ballard Power Systems, Inc.	2.66	2.59 to 2.78
BancFirst Corporation	90.54	89.28 to 92.10
BancFirst Corporation	25.68	25.68 to 25.68
Bandwidth Inc.	18.75	18.01 to 19.43
Bank First National Corporation	79.01	77.40 to 79.85
Bank of the James Financial Group, Inc.	10.20	10.00 to 10.20
Bank OZK	45.44	44.67 to 46.49
Bank7 Corp.	27.82	27.82 to 28.11
Baozun Inc.	2.70	2.60 to 2.77
Barrett Business Services, Inc.	122.43	121.08 to 123.31
Bassett Furniture Industries, Incorporated	13.99	13.86 to 14.10
BCB Bancorp, Inc. (NJ)	9.73	9.50 to 9.80
Beacon Roofing Supply, Inc.	96.95	96.10 to 99.34
Beasley Broadcast Group, Inc.	0.72	0.68 to 0.73
BeiGene, Ltd.	156.53	154.30 to 157.89
Bel Fuse Inc.	70.00	68.99 to 70.99
Bel Fuse Inc.	58.49	58.24 to 60.15
Benitec Biopharma Limited	7.90	7.55 to 8.82
Big 5 Sporting Goods Corporation	3.40	3.20 to 3.53
Bilibili Inc.	12.73	12.31 to 13.01
BioCryst Pharmaceuticals, Inc.	4.57	4.15 to 4.77
Biogen Inc.	216.13	214.70 to 218.66
BIO-key International, Inc.	1.70	1.64 to 1.76
BioLife Solutions, Inc.	17.48	17.30 to 18.15
BioLineRx Ltd.	0.67	0.65 to 0.70
Bionano Genomics, Inc.	0.96	0.89 to 0.98
BioSig Technologies, Inc.	1.99	1.60 to 2.00
Bio-Techne Corp	73.46	70.01 to 76.68
BioTelemetry, Inc.	2.16	2.00 to 2.23
Black Ridge Acquisition Corp.	11.28	11.28 to 11.28
BlackRock TCP Capital Corp.	10.42	10.15 to 10.45
Blink Charging Co.	2.60	2.50 to 2.74
Blueprint Medicines Corporation	94.86	90.85 to 96.41
BOK Financial Corporation	90.24	88.77 to 91.72
Boxlight Corporation	0.56	0.53 to 0.56
Brightcove Inc.	1.82	1.75 to 1.84
Brighthouse Financial, Inc.	48.75	48.04 to 49.55
Builders FirstSource, Inc.	184.39	181.82 to 191.45
C&F Financial Corporation	40.27	39.55 to 41.00
C.H. Robinson Worldwide, Inc.	72.09	70.41 to 72.83
Cadiz, Inc.	2.25	2.25 to 2.35
Caesarstone Ltd.	6.31	6.23 to 6.48
Calamos Convertible and High Income Fund	11.23	11.17 to 11.29
Calamos Convertible Opportunities and Income Fund	11.04	10.95 to 11.12
Calamos Dynamic Convertible & Income Fund	22.15	21.91 to 22.34
Calamos Global Dynamic Income Fund	6.41	6.36 to 6.45
Calamos Global Total Return Fund	9.98	9.93 to 10.08
CalAmp Corp.	3.30	3.18 to 3.30
Calavo Growers, Inc.	28.47	26.60 to 28.55
Calumet Specialty Products Partners, L.P.	15.66	15.50 to 15.80
Cambridge Bancorp	63.14	61.65 to 64.41
Camden National Corporation	31.78	31.29 to 32.20
Canadian Solar Inc.	16.35	15.96 to 16.96
Capital Bancorp, Inc.	19.63	19.55 to 19.97
Capital City Bank Group	26.96	26.50 to 27.13
Capital Product Partners L.P.	16.80	16.13 to 16.89
Capital Southwest Corporation	26.18	25.84 to 26.34
Capitol Federal Financial, Inc.	5.10	4.78 to 5.22
Capricor Therapeutics, Inc.	5.33	5.24 to 5.44
Cara Therapeutics, Inc.	0.76	0.72 to 0.78
Cardlytics, Inc.	12.99	12.35 to 13.60
CareDx, Inc.	9.18	8.43 to 9.96
CareTrust REIT, Inc.	24.93	24.56 to 25.25
Carolina Trust BancShares, Inc.	35.46	34.34 to 36.35
Carver Bancorp, Inc.	1.58	1.52 to 1.61
Casa Systems, Inc.	0.04	0.03 to 0.05
Caseys General Stores, Inc.	318.66	318.21 to 321.47
CASI Pharmaceuticals, Inc.	2.39	2.30 to 2.43
Cass Information Systems, Inc	43.49	43.31 to 44.28
Catalyst Pharmaceuticals, Inc.	15.20	14.97 to 15.52
Cathay General Bancorp	35.18	34.46 to 35.84
Cavco Industries, Inc.	365.00	363.78 to 377.09
CB Financial Services, Inc.	22.30	22.06 to 22.65
CBAK Energy Technology, Inc.	1.15	1.06 to 1.15
Celldex Therapeutics, Inc.	39.35	37.45 to 40.88
Cellectar Biosciences, Inc.	3.16	3.08 to 3.33
Cellectis S.A.	2.54	2.53 to 2.60
Celsius Holdings, Inc.	72.34	70.16 to 74.51
Central Garden & Pet Company	41.44	40.79 to 41.73
Central Garden & Pet Company	35.68	34.92 to 35.93
Ceragon Networks Ltd.	2.77	2.74 to 2.83
Cerus Corporation	1.72	1.65 to 1.79
CEVA, Inc.	19.81	19.74 to 20.57
Charles & Colvard Ltd.	0.36	0.33 to 0.36
Check-Cap Ltd.	2.30	2.16 to 2.30
Chemung Financial Corp	42.98	42.02 to 43.30
Chicken Soup for the Soul Entertainment, Inc.	0.34	0.28 to 0.38
Chicken Soup for the Soul Entertainment, Inc.	2.45	1.30 to 3.20
Chimerix, Inc.	0.95	0.89 to 0.96
ChromaDex Corporation	3.66	3.42 to 3.68
CHS Inc	25.74	25.61 to 25.81
CHS Inc	25.43	25.16 to 25.44
CHS Inc	26.14	25.91 to 26.14
CHS Inc	26.79	26.60 to 26.79
CHS Inc	30.30	30.12 to 30.50
Churchill Downs, Incorporated	129.83	128.22 to 131.07
Cibus Corp.	17.11	16.43 to 17.24
Cidara Therapeutics, Inc.	11.81	11.02 to 11.86
Cincinnati Financial Corporation	117.30	115.69 to 118.52
Citizens & Northern Corp	18.16	17.02 to 18.17
Citizens Community Bancorp, Inc.	10.81	10.64 to 11.00
City Holding Company	103.98	101.62 to 104.57
Clarus Corporation	6.35	6.33 to 6.52
Clean Energy Fuels Corp.	2.32	2.26 to 2.39
Clearfield, Inc.	30.94	29.86 to 31.59
ClearOne, Inc.	1.03	0.90 to 1.23
CNB Financial Corporation	19.02	19.00 to 19.25
Coca-Cola Consolidated, Inc.	830.54	822.82 to 836.02
Cocrystal Pharma, Inc.	1.53	1.52 to 1.60
Coda Octopus Group, Inc.	6.62	6.50 to 6.65
Codexis, Inc.	3.11	2.94 to 3.23
Co-Diagnostics, Inc.	1.19	1.14 to 1.20
Codorus Valley Bancorp, Inc	22.34	22.23 to 22.57
Cogent Communications Holdings, Inc.	64.90	63.77 to 65.21
Cognex Corporation	40.94	40.80 to 42.13
Coherent, Inc.	54.34	53.36 to 56.45
Collegium Pharmaceutical, Inc.	37.78	37.03 to 38.47
CollPlant Holdings, Ltd.	5.78	5.78 to 5.87
Colony Bankcorp, Inc.	10.98	10.88 to 11.11
Columbia Banking System, Inc.	19.53	18.91 to 19.90
Columbia Sportswear Company	81.48	78.97 to 81.81
Columbus McKinnon Corporation	41.35	41.16 to 42.17
Commerce Bancshares, Inc.	55.76	54.93 to 56.40
Community Trust Bancorp, Inc.	42.71	42.24 to 43.30
Commvault Systems, Inc.	102.71	101.54 to 104.91
Compugen Ltd.	1.99	1.88 to 2.05
Comstock Holding Companies, Inc.	7.39	6.95 to 7.39
ConnectOne Bancorp, Inc.	18.55	18.01 to 18.86
Consolidated Communications Holdings, Inc.	4.32	4.32 to 4.34
Consolidated Water Co. Ltd.	25.76	25.49 to 26.24
Consumer Portfolio Services, Inc.	8.75	8.58 to 8.95
Copart, Inc.	54.44	54.18 to 55.42
Corbus Pharmaceuticals Holdings, Inc.	37.25	36.60 to 38.58
Corcept Therapeutics Incorporated	23.88	22.60 to 24.61
CorVel Corp.	240.63	239.98 to 243.49
Corvus Pharmaceuticals, Inc.	1.61	1.51 to 1.65
CoStar Group, Inc.	90.36	89.44 to 92.40
Costco Wholesale Corporation	722.22	715.32 to 729.86
CPI Card Group Inc.	17.57	17.11 to 17.93
CRA International,Inc.	149.53	143.92 to 149.67
Cresud S.A.C.I.F. y A.	9.46	9.28 to 9.58
Crinetics Pharmaceuticals, Inc.	45.05	43.66 to 45.99
Cronos Group Inc.	2.71	2.66 to 2.91
Cross Country Healthcare, Inc.	17.90	17.39 to 18.00
CryoPort, Inc.	16.81	15.89 to 17.11
CSW Industrials, Inc.	240.60	237.50 to 244.30
Cue Biopharma, Inc.	1.91	1.60 to 1.99
Curis, Inc.	15.99	14.89 to 16.30
Cutera, Inc.	2.45	2.20 to 2.52
CVB Financial Corporation	16.75	16.55 to 17.06
CVD Equipment Corporation	4.58	4.35 to 4.58
Cyclacel Pharmaceuticals, Inc.	2.65	1.89 to 4.00
CytomX Therapeutics, Inc.	5.13	2.78 to 5.85
Cytosorbents Corporation	0.84	0.81 to 0.86
Daily Journal Corp. (S.C.)	353.60	337.80 to 355.46
Daktronics, Inc.	9.62	9.45 to 9.78
Dare Bioscience, Inc.	0.33	0.31 to 0.39
DarioHealth Corp.	1.46	1.39 to 1.47
Datasea Inc.	8.12	8.11 to 8.33
DBV Technologies S.A.	0.69	0.65 to 0.69
Deciphera Pharmaceuticals, Inc.	25.36	25.27 to 25.40
Denali Therapeutics Inc.	16.16	15.40 to 16.72
Deswell Industries, Inc.	2.38	2.25 to 2.44
DiaMedica Therapeutics Inc.	2.59	2.50 to 2.63
Diamond Hill Investment Group, Inc.	150.50	149.15 to 152.32
Digi International Inc.	30.72	30.49 to 31.37
Digital Ally, Inc.	2.29	2.12 to 2.40
Digital Turbine, Inc.	1.94	1.89 to 2.01
Dime Community Bancshares, Inc.	18.96	18.43 to 19.35
Diodes Incorporated	70.99	70.51 to 73.22
DocuSign, Inc.	57.30	55.73 to 58.52
Dolphin Entertainment, Inc.	1.25	1.21 to 1.33
Dorman Products, Inc.	89.02	86.77 to 91.13
Dropbox, Inc.	23.49	23.01 to 23.84
DURECT Corporation	0.97	0.90 to 0.98
Dynavax Technologies Corporation	11.68	11.39 to 12.07
E.W. Scripps Company (The)	3.90	3.73 to 4.08
Eagle Bancorp Montana, Inc.	12.88	12.81 to 12.90
Eagle Bulk Shipping Inc.	62.60	61.39 to 63.00
East West Bancorp, Inc.	75.56	75.06 to 77.04
Eastern Company (The)	31.98	31.84 to 32.45
Eastside Distilling, Inc.	0.99	0.97 to 1.07
eBay Inc.	51.06	51.04 to 52.49
EchoStar Corporation	16.12	15.80 to 16.60
Editas Medicine, Inc.	5.47	5.21 to 5.67
Educational Development Corporation	2.17	2.15 to 2.22
eGain Corporation	6.24	6.19 to 6.40
Eiger BioPharmaceuticals, Inc.	1.73	1.66 to 1.90
Ekso Bionics Holdings, Inc.	1.28	1.24 to 1.31
electroCore, Inc.	6.04	6.04 to 6.57
Electronic Arts Inc.	128.18	126.23 to 129.62
Enanta Pharmaceuticals, Inc.	13.56	13.51 to 14.27
ENDRA Life Sciences Inc.	0.29	0.28 to 0.30
Energy Focus, Inc.	1.60	1.50 to 1.60
Energy Recovery, Inc.	14.65	14.37 to 14.99
ENGlobal Corporation	1.69	1.66 to 1.69
Enstar Group Limited	292.95	290.07 to 294.83
Enstar Group Limited	24.14	24.12 to 24.39
Enstar Group Limited	25.49	25.26 to 25.57
Enterprise Bancorp Inc	24.62	24.29 to 24.83
Enterprise Financial Services Corporation	38.97	38.30 to 39.21
Equity Bancshares, Inc.	33.49	33.30 to 34.19
Erie Indemnity Company	382.74	380.57 to 388.43
Esperion Therapeutics, Inc.	2.04	1.94 to 2.12
Esquire Financial Holdings, Inc.	47.63	47.18 to 48.12
ESSA Bancorp, Inc.	16.95	16.20 to 16.95
ESSA Pharma Inc.	6.62	6.46 to 7.13
Establishment Labs Holdings Inc.	50.61	49.47 to 51.44
Eton Pharmaceuticals, Inc.	3.68	3.52 to 3.77
Etsy, Inc.	69.74	68.63 to 71.72
Euro Tech Holdings Company Limited	1.62	1.60 to 1.65
Euronet Worldwide, Inc.	104.37	101.50 to 114.00
Euroseas Ltd.	34.09	33.40 to 34.60
EverQuote, Inc.	20.43	19.89 to 20.92
Everspin Technologies, Inc.	7.49	7.43 to 7.63
Evogene Ltd.	0.72	0.67 to 0.73
Evoke Pharma, Inc.	0.48	0.44 to 0.48
Evolus, Inc.	12.62	12.01 to 12.68
eXp World Holdings, Inc.	10.15	9.29 to 10.32
Expedia Group, Inc.	133.14	130.44 to 135.33
Exponent, Inc.	91.85	91.12 to 92.88
Extreme Networks, Inc.	11.45	10.79 to 11.91
Eyenovia, Inc.	0.92	0.72 to 0.92
EyePoint Pharmaceuticals, Inc.	18.04	17.43 to 18.81
Famous Dave's of America, Inc.	44.97	40.51 to 46.00
Farmer Brothers Company	3.20	3.05 to 3.22
Farmers & Merchants Bancorp, Inc.	21.17	20.79 to 21.41
Farmers National Banc Corp.	12.23	11.90 to 12.39
FARMMI, INC.	0.84	0.83 to 0.86
FARO Technologies, Inc.	18.89	18.80 to 19.42
Fastenal Company	68.18	67.73 to 68.78
Ferroglobe PLC	5.21	5.20 to 5.34
FibroGen, Inc	1.17	1.09 to 1.22
Fidelity D & D Bancorp, Inc.	46.14	46.13 to 46.14
Fidus Investment Corporation	20.47	20.35 to 20.57
Fifth Third Bancorp	37.10	36.63 to 37.67
Fifth Third Bancorp	25.39	25.31 to 25.45
Financial Institutions, Inc.	17.43	17.24 to 17.94
First Bancorp, Inc (ME)	22.56	22.24 to 22.62
First Busey Corporation	22.89	22.64 to 23.27
First Business Financial Services, Inc.	34.76	33.42 to 35.50
First Citizens BancShares, Inc.	1675.99	1670.61 to 1718.34
First Community Bankshares, Inc.	34.10	33.38 to 34.46
First Community Corporation	16.58	16.40 to 16.71
First Financial Bancorp.	22.69	22.21 to 22.96
First Financial Bankshares, Inc.	30.02	29.73 to 30.75
First Financial Corporation Indiana	36.42	35.97 to 37.25
First Guaranty Bancshares, Inc.	10.86	10.50 to 11.00
First Hawaiian, Inc.	21.55	21.12 to 21.95
First Interstate BancSystem, Inc.	27.46	26.91 to 27.93
First Merchants Corporation	34.19	33.46 to 34.81
First Mid-Illinois Bancshares, Inc.	31.62	30.80 to 31.81
First Savings Financial Group, Inc.	16.11	15.97 to 16.44
First Solar, Inc.	177.58	175.07 to 183.69
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	26.79	26.58 to 26.79
First Trust CEF Income Opportunity ETF	20.17	20.08 to 20.34
First Trust China AlphaDEX Fund	19.56	19.56 to 19.57
First Trust Developed Markets Ex-US AlphaDEX Fund	54.47	54.28 to 55.08
First Trust Dow Jones International Internet ETF	23.14	23.03 to 23.44
First Trust Emerging Markets AlphaDEX Fund	23.63	23.57 to 23.86
First Trust Emerging Markets Equity Select ETF	51.71	51.63 to 51.95
First Trust Emerging Markets Local Currency Bond ETF	27.29	27.17 to 27.39
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.14	38.92 to 39.39
First Trust Europe AlphaDEX Fund	36.92	36.43 to 37.39
First Trust Eurozone AlphaDEX ETF	41.85	41.76 to 41.85
First Trust High Yield Long/Short ETF	40.45	40.28 to 40.51
First Trust India Nifty 50 Equal Weight ETF	57.13	56.69 to 57.29
First Trust Indxx Innovative Transaction & Process ETF	41.70	41.70 to 42.32
First Trust IPOX Europe Equity Opportunities ETF	24.01	23.93 to 24.01
First Trust Low Duration Opportunities ETF	47.69	47.58 to 47.74
First Trust Low Duration Strategic Focus ETF	18.56	18.51 to 18.56
First Trust Mid Cap US Equity Select ETF	31.33	31.33 to 31.33
First Trust Multi Cap Growth AlphaDEX Fund	117.35	116.68 to 117.67
First Trust Multi-Asset Diversified Income Index Fund	15.68	15.56 to 15.71
First Trust NASDAQ ABA Community Bank Index Fund	44.82	44.48 to 45.33
First Trust Nasdaq Artificial Intelligence and Robotics ETF	41.84	41.67 to 42.70
First Trust Nasdaq Bank ETF	26.22	26.03 to 26.55
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.28	32.10 to 33.38
First Trust NASDAQ Cybersecurity ETF	53.97	53.79 to 54.97
First Trust NASDAQ Global Auto Index Fund	55.20	55.20 to 55.51
First Trust Nasdaq Pharmaceuticals ETF	26.43	26.09 to 26.58
First Trust RBA American Industrial Renaissance ETF	64.28	63.90 to 65.63
First Trust RiverFront Dynamic Emerging Markets ETF	61.59	61.48 to 62.14
First Trust S&P International Dividend Aristocrats ETF	15.55	15.49 to 15.64
First Trust Small Cap Core AlphaDEX Fund	88.59	88.31 to 90.23
First Trust Small Cap Growth AlphaDEX Fund	63.45	63.00 to 64.03
First Trust TCW Opportunistic Fixed Income ETF	42.23	42.08 to 42.36
First Trust United Kingdom AlphaDEX Fund	36.78	36.78 to 36.97
First United Corporation	22.57	22.57 to 22.88
First US Bancshares, Inc.	10.25	10.25 to 10.35
First Western Financial, Inc.	16.95	16.52 to 17.03
Fluent, Inc.	3.32	3.16 to 3.43
FNCB Bancorp Inc.	5.67	5.40 to 5.73
FormFactor, Inc.	43.99	43.06 to 45.02
Fortress Biotech, Inc.	15.62	14.75 to 15.79
Freshpet, Inc.	105.69	104.87 to 108.24
frontdoor, inc.	30.76	30.57 to 31.28
FRP Holdings, Inc.	30.60	30.25 to 31.00
FS Bancorp, Inc.	31.75	31.12 to 31.88
FSB Bancorp, Inc.	21.79	21.72 to 22.03
Fuel Tech, Inc.	1.24	1.23 to 1.26
Fulgent Genetics, Inc.	20.70	20.10 to 21.14
Fulton Financial Corporation	16.90	16.51 to 17.20
FVCBankcorp, Inc.	11.42	11.31 to 11.80
G. Willi-Food International, Ltd.	9.26	9.13 to 9.30
G1 Therapeutics, Inc.	4.13	3.52 to 4.24
Galapagos NV	29.34	28.30 to 29.44
Galectin Therapeutics Inc.	3.50	3.46 to 3.62
Galmed Pharmaceuticals Ltd.	0.39	0.34 to 0.39
Gamida Cell Ltd.	0.03	0.03 to 0.04
Gaming and Leisure Properties, Inc.	43.13	42.62 to 43.97
Garmin Ltd.	163.42	151.00 to 164.73
GDS Holdings Limited	8.42	8.10 to 8.73
Genprex, Inc.	2.26	2.25 to 2.36
Gentherm Inc	51.92	50.54 to 53.36
Geron Corporation	4.08	3.88 to 4.21
Gevo, Inc.	0.69	0.65 to 0.72
GigaMedia Limited	1.37	1.34 to 1.37
G-III Apparel Group, LTD.	28.28	27.70 to 28.85
Glacier Bancorp, Inc.	36.90	36.38 to 37.83
Gladstone Capital Corporation	21.77	21.50 to 21.90
Gladstone Commercial Corporation	13.56	13.39 to 13.76
Gladstone Investment Corporation	14.24	14.19 to 14.35
Gladstone Investment Corporation	25.73	25.55 to 25.75
Gladstone Land Corporation	12.76	12.69 to 12.91
Global Water Resources, Inc.	12.47	12.20 to 12.75
Global X Autonomous & Electric Vehicles ETF	23.21	23.11 to 23.70
Global X E-commerce ETF	22.84	21.33 to 22.88
Global X Internet of Things ETF	34.19	34.18 to 34.78
Global X MSCI SuperDividend EAFE ETF	14.31	14.24 to 14.32
Global X Robotics & Artificial Intelligence ETF	29.82	29.65 to 30.49
Global X Social Media ETF	41.57	41.45 to 42.26
Global X SuperDividend Alternatives ETF	11.25	11.20 to 11.27
Global X SuperDividend REIT ETF	19.57	19.48 to 19.81
Gogo Inc.	9.06	8.97 to 9.29
Golden Ocean Group Limited	14.13	13.93 to 14.27
Good Times Restaurants Inc.	2.75	2.62 to 2.75
Goosehead Insurance, Inc.	59.56	57.82 to 60.64
GoPro, Inc.	1.86	1.74 to 1.91
Grand Canyon Education, Inc.	130.96	130.02 to 132.63
Great Elm Capital Corp.	10.36	10.27 to 10.40
Great Elm Capital Corp.	25.07	24.96 to 25.12
Great Southern Bancorp, Inc.	52.30	51.68 to 52.73
Green Brick Partners, Inc.	55.05	53.53 to 56.68
Greene County Bancorp, Inc.	30.25	28.23 to 30.60
Greenland Acquisition Corporation	10.25	10.24 to 10.27
Greenland Acquisition Corporation	0.25	0.19 to 0.25
Greenlight Reinsurance, Ltd.	12.63	12.15 to 12.69
Greenpro Capital Corp.	1.21	1.21 to 1.23
Grifols, S.A.	6.79	6.38 to 6.94
Gritstone Oncology, Inc.	0.87	0.80 to 0.91
Groupon, Inc.	11.12	10.93 to 11.64
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	86.11	83.30 to 87.83
Grupo Financiero Galicia S.A.	32.37	31.02 to 32.90
GSE Systems, Inc.	2.69	2.35 to 2.76
GSI Technology, Inc.	3.93	3.72 to 4.07
Guaranty Bancshares, Inc.	29.03	28.60 to 29.64
Guardant Health, Inc.	18.26	17.85 to 18.97
Gulf Island Fabrication, Inc.	6.87	6.60 to 7.25
Gulf Resources, Inc.	1.50	1.45 to 1.57
Hallador Energy Company	5.10	5.03 to 5.24
Halozyme Therapeutics, Inc.	39.30	38.30 to 40.00
Hamilton Lane Incorporated	112.54	110.90 to 114.41
Hancock Whitney Corporation	46.34	45.75 to 47.36
Hanmi Financial Corporation	15.70	15.40 to 15.96
HarborOne Bancorp, Inc.	10.45	10.06 to 10.58
Harmonic Inc.	11.09	10.60 to 11.40
Harvard Bioscience, Inc.	3.82	3.77 to 4.00
Hasbro, Inc.	60.34	59.99 to 61.47
Haymaker Acquisition Corp.	10.50	10.49 to 10.50
Haynes International, Inc.	60.33	60.32 to 60.50
HealthStream, Inc.	26.07	25.52 to 26.27
Heartland Express, Inc.	10.40	10.15 to 10.63
Heartland Financial USA, Inc.	42.08	41.91 to 42.91
Hennessy Advisors, Inc.	6.98	6.87 to 7.00
Heritage Commerce Corp	8.13	7.97 to 8.26
Heritage Financial Corporation	18.26	17.90 to 18.54
Hibbett Sports, Inc.	86.14	86.00 to 86.85
Hingham Institution for Savings	174.28	168.66 to 175.89
HMN Financial, Inc.	19.75	19.74 to 19.85
Hologic, Inc.	76.28	75.38 to 77.25
Home Bancorp, Inc.	36.02	36.00 to 36.96
Home BancShares, Inc.	24.04	23.81 to 24.52
HomeTrust Bancshares, Inc.	26.06	26.00 to 26.43
Horizon Bancorp, Inc.	12.17	11.51 to 12.39
Horizon Technology Finance Corporation	11.79	11.40 to 11.86
Hovnanian Enterprises Inc	18.31	18.02 to 18.31
Hub Group, Inc.	41.02	39.97 to 41.36
Huntington Bancshares Incorporated	13.65	13.48 to 13.88
Hutchison China MediTech Limited	18.76	18.31 to 18.96
IBEX Holdings Limited	13.28	13.13 to 13.40
Icahn Enterprises L.P.	17.40	17.32 to 17.84
ICC Holdings, Inc.	15.98	15.98 to 15.98
ICF International, Inc.	143.93	142.79 to 145.96
ICON plc	301.61	296.57 to 306.40
ICU Medical, Inc.	98.29	97.08 to 100.73
Ideanomics, Inc.	0.98	0.89 to 0.98
IES Holdings, Inc.	132.54	128.77 to 136.00
IF Bancorp, Inc.	16.25	16.25 to 16.58
Illumina, Inc.	124.68	121.94 to 126.89
Immuron Limited	2.48	2.32 to 2.48
Immutep Limited	2.60	2.57 to 2.66
Impinj, Inc.	154.66	153.01 to 158.69
Incyte Corporation	52.94	51.75 to 53.98
Independent Bank Corp.	50.87	50.27 to 51.97
Independent Bank Corporation	25.04	24.99 to 25.55
Industrial Logistics Properties Trust	4.05	3.68 to 4.24
Infinera Corporation	4.99	4.75 to 5.16
InflaRx N.V.	1.41	1.33 to 1.43
INmune Bio Inc.	11.60	11.52 to 12.60
Innodata Inc.	6.01	5.86 to 6.25
Innoviva, Inc.	15.23	15.01 to 15.34
Inogen, Inc	7.05	6.72 to 7.33
Inovio Pharmaceuticals, Inc.	11.59	11.32 to 12.39
Inseego Corp.	4.02	3.86 to 4.12
Insmed, Inc.	25.59	25.04 to 26.46
Insulet Corporation	170.27	169.28 to 174.85
Integrated Media Technology Limited	3.33	2.80 to 3.44
Intellia Therapeutics, Inc.	22.50	21.31 to 23.56
International Bancshares Corporation	57.17	55.98 to 58.22
Intevac, Inc.	4.28	4.13 to 4.31
Invesco DWA Consumer Cyclicals Momentum ETF	89.91	88.85 to 90.30
Invesco DWA Emerging Markets Momentum ETF	21.20	20.98 to 21.38
Invesco DWA Healthcare Momentum ETF	41.27	40.45 to 42.09
Invesco DWA SmallCap Momentum ETF	84.61	83.49 to 86.07
Invesco DWA Utilities Momentum ETF	34.15	34.15 to 34.15
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.04	36.92 to 37.76
Invesco Global Water ETF	40.84	40.55 to 41.05
Invesco Golden Dragon China ETF	25.03	24.90 to 25.38
Invesco High Yield Equity Dividend Achievers ETF	19.96	19.75 to 20.19
Invesco International Dividend Achievers ETF	17.94	17.75 to 18.13
Invesco KBW Bank ETF	52.23	51.93 to 53.03
Invesco KBW High Dividend Yield Financial ETF	15.30	15.15 to 15.49
Invesco KBW Premium Yield Equity REIT ETF	17.44	17.35 to 17.75
Invesco KBW Property & Casualty Insurance ETF	103.71	103.62 to 104.59
Invesco KBW Regional Banking ETF	48.86	47.76 to 49.83
Invesco S&P SmallCap Consumer Discretionary ETF	100.27	100.27 to 100.27
Invesco S&P SmallCap Consumer Staples ETF	35.69	35.42 to 35.94
Invesco S&P SmallCap Financials ETF	46.24	46.22 to 46.94
Invesco S&P SmallCap Health Care ETF	41.50	40.88 to 42.20
Invesco S&P SmallCap Information Technology ETF	43.85	43.73 to 44.68
Invesco S&P SmallCap Materials ETF	75.74	75.74 to 77.22
Invesco S&P SmallCap Utilities & Communication Services ETF	50.72	50.40 to 51.25
Invesco Water Resources ETF	64.62	64.21 to 65.35
Investar Holding Corporation	16.55	16.54 to 16.70
Investors Title Company	162.08	159.90 to 162.08
Ionis Pharmaceuticals, Inc.	43.01	41.05 to 43.60
Iovance Biotherapeutics, Inc.	12.50	11.75 to 13.00
iQIYI, Inc.	5.00	4.79 to 5.10
iRadimed Corporation	42.00	40.86 to 43.03
Iridium Communications Inc	31.32	30.51 to 31.81
iRobot Corporation	8.56	8.35 to 8.94
Ironwood Pharmaceuticals, Inc.	8.22	7.71 to 8.43
iShares Asia 50 ETF	61.43	61.26 to 61.77
iShares Core MSCI Total International Stock ETF	66.14	66.02 to 66.94
iShares ESG MSCI EM ETF	32.18	32.11 to 32.51
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.40	20.30 to 20.59
iShares Global Infrastructure ETF	47.43	47.19 to 47.91
iShares MSCI ACWI ex US Index Fund	52.03	51.92 to 52.63
iShares MSCI All Country Asia ex Japan Index Fund	68.14	68.08 to 68.88
iShares MSCI Brazil Small-Cap ETF	13.18	13.09 to 13.38
iShares MSCI China ETF	42.17	41.90 to 42.50
iShares MSCI EAFE Small-Cap ETF	61.06	60.95 to 61.82
iShares MSCI Emerging Markets Asia ETF	68.30	68.30 to 69.14
iShares MSCI Emerging Markets ex China ETF	56.39	56.25 to 57.06
iShares MSCI Europe Financials Sector Index Fund	22.23	22.15 to 22.50
iShares MSCI Europe Small-Cap ETF	55.39	55.15 to 55.39
iShares MSCI Global Impact ETF	76.83	76.68 to 77.76
iShares MSCI Turkey ETF	40.15	39.99 to 40.33
iShares Nasdaq Biotechnology Index Fund	129.49	126.99 to 131.32
iShares Preferred and Income Securities ETF	31.14	30.88 to 31.18
iShares S&P Emerging Markets Infrastructure Index Fund	22.05	22.00 to 22.05
iShares S&P Global Clean Energy Index Fund	13.25	13.18 to 13.54
iShares S&P India Nifty 50 Index Fund	50.68	50.52 to 50.80
iShares S&P Small-Cap 600 Growth ETF	124.94	124.54 to 127.14
iShares Select Dividend ETF	119.97	119.20 to 121.36
Isramco, Inc.	10.93	10.93 to 10.93
Iteris, Inc.	4.54	4.42 to 4.59
Iterum Therapeutics plc	1.59	1.45 to 1.62
Ituran Location and Control Ltd.	25.81	25.65 to 26.13
IZEA Worldwide, Inc.	2.87	2.60 to 2.97
J & J Snack Foods Corp.	137.13	136.45 to 138.32
J. W. Mays, Inc.	43.51	43.51 to 43.51
Jaguar Health, Inc.	0.23	0.20 to 0.23
Janus Henderson Small Cap Growth Alpha ETF	57.23	57.01 to 58.26
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.01	65.61 to 66.86
Jazz Pharmaceuticals plc	110.31	110.01 to 112.19
JD.com, Inc.	29.27	28.71 to 29.57
Jerash Holdings (US), Inc.	3.14	3.04 to 3.15
Jewett-Cameron Trading Company	5.22	5.21 to 5.25
John B. Sanfilippo & Son, Inc.	100.90	99.03 to 101.27
Kaiser Aluminum Corporation	91.85	89.93 to 93.77
Kala Pharmaceuticals, Inc.	6.81	6.62 to 7.09
KalVista Pharmaceuticals, Inc.	12.18	11.35 to 12.52
Kamada Ltd.	5.37	5.26 to 5.37
Kelly Services, Inc.	23.51	23.51 to 23.51
Kentucky First Federal Bancorp	3.90	3.53 to 3.90
Kewaunee Scientific Corporation	36.10	35.68 to 36.38
Kezar Life Sciences, Inc.	0.84	0.81 to 0.85
Kimball Electronics, Inc.	20.99	20.84 to 21.32
Kingstone Companies, Inc	4.30	4.19 to 4.62
Kiniksa Pharmaceuticals, Ltd.	19.40	18.81 to 19.92
Kodiak Sciences Inc	3.53	3.22 to 3.62
Kratos Defense & Security Solutions, Inc.	18.19	17.82 to 18.45
Kura Oncology, Inc.	20.28	19.63 to 20.81
KVH Industries, Inc.	4.89	4.77 to 4.94
Lake Shore Bancorp, Inc.	11.53	11.51 to 11.68
Lakeland Bancorp, Inc.	12.46	12.25 to 12.77
Lakeland Financial Corporation	60.66	58.59 to 61.77
Lakeland Industries, Inc.	16.99	16.56 to 17.36
Lamar Advertising Company	117.50	115.28 to 120.09
Lancaster Colony Corporation	191.43	187.34 to 193.00
Lands' End, Inc.	13.57	13.45 to 13.88
Lantheus Holdings, Inc.	67.39	65.89 to 69.02
Lantronix, Inc.	3.69	3.52 to 3.82
Laureate Education, Inc.	14.59	14.44 to 14.84
LEAP THERAPEUTICS, INC.	3.27	3.11 to 3.29
Legacy Housing Corporation	20.59	20.39 to 20.87
Legg Mason Global Infrastructure ETF	23.23	23.23 to 23.34
Legg Mason Low Volatility High Dividend ETF	36.10	35.82 to 36.40
LeMaitre Vascular, Inc.	66.78	64.80 to 67.57
LendingTree, Inc.	47.89	46.46 to 49.62
Lexicon Pharmaceuticals, Inc.	1.65	1.51 to 1.77
LexinFintech Holdings Ltd.	1.68	1.67 to 1.71
Liberty Broadband Corporation	51.32	49.96 to 51.55
Liberty Broadband Corporation	50.92	49.29 to 51.28
Liberty Global plc	16.29	16.29 to 16.29
Liberty Latin America Ltd.	7.74	7.55 to 7.89
Liberty Latin America Ltd.	7.73	7.57 to 7.87
Liberty Media Corporation	40.91	40.49 to 41.39
Liberty Media Corporation	37.93	37.67 to 38.51
Liberty Media Corporation	63.01	62.13 to 63.20
Liberty Media Corporation	70.33	69.50 to 71.05
Liberty Media Corporation	24.64	24.11 to 24.90
Lifeway Foods, Inc.	20.78	19.82 to 21.15
Lightbridge Corporation	2.62	2.48 to 2.67
Limbach Holdings, Inc.	45.43	44.28 to 46.20
Limoneira Co	20.07	19.87 to 20.35
Lincoln Educational Services Corporation	10.75	10.67 to 10.95
Lindblad Expeditions Holdings Inc.	7.40	7.12 to 7.72
Liquidia Technologies, Inc.	13.17	12.85 to 13.42
Liquidity Services, Inc.	17.40	17.17 to 17.59
Littelfuse, Inc.	233.35	222.91 to 239.54
LivaNova PLC	62.62	58.62 to 63.21
Live Ventures Incorporated	25.89	23.97 to 25.89
Logitech International S.A.	79.01	77.21 to 80.48
Loncar Cancer Immunotherapy ETF	15.44	14.94 to 15.83
Loop Industries, Inc.	2.79	2.60 to 2.97
LPL Financial Holdings Inc.	265.49	264.52 to 276.12
LSI Industries Inc.	14.72	14.52 to 14.88
Lumentum Holdings Inc.	43.52	43.08 to 45.22
Macatawa Bank Corporation	14.21	14.02 to 14.32
MACOM Technology Solutions Holdings, Inc.	99.12	96.60 to 102.00
MacroGenics, Inc.	15.55	14.77 to 16.30
Magal Security Systems Ltd.	38.28	38.12 to 39.22
Magic Software Enterprises Ltd.	11.72	11.58 to 11.78
Magyar Bancorp, Inc.	11.15	10.77 to 11.26
Maiden Holdings, Ltd.	2.20	2.07 to 2.26
MakeMyTrip Limited	67.52	65.54 to 68.94
Mannatech, Incorporated	8.07	8.07 to 8.07
MannKind Corporation	4.34	4.15 to 4.39
Marchex, Inc.	1.34	1.33 to 1.37
Marin Software Incorporated	2.78	2.64 to 2.90
Marine Petroleum Trust	4.30	4.25 to 4.35
Marinus Pharmaceuticals, Inc.	1.47	1.40 to 1.52
MarketAxess Holdings, Inc.	206.24	199.33 to 209.88
Marten Transport, Ltd.	17.01	16.74 to 17.30
Martin Midstream Partners L.P.	2.71	2.57 to 2.73
Materialise NV	5.36	5.22 to 5.40
MDJM LTD	1.14	1.14 to 1.17
Medigus Ltd.	2.36	2.17 to 2.58
MediWound Ltd.	19.27	18.42 to 19.86
Medpace Holdings, Inc.	397.86	386.42 to 403.62
Melco Resorts & Entertainment Limited	6.59	6.46 to 6.78
MercadoLibre, Inc.	1456.51	1427.95 to 1483.63
Mercantil Bank Holding Corporation	22.35	21.88 to 22.66
Mercantile Bank Corporation	37.49	36.28 to 37.90
Mercer International Inc.	10.24	10.05 to 10.59
Merchants Bancorp	41.60	40.57 to 42.46
Mercury Systems Inc	28.66	27.94 to 29.41
Mereo BioPharma Group plc	3.15	3.01 to 3.22
Merit Medical Systems, Inc.	76.63	74.07 to 78.57
Merrimack Pharmaceuticals, Inc.	14.98	14.94 to 14.99
Mersana Therapeutics, Inc.	3.37	3.16 to 3.59
Merus N.V.	47.02	45.20 to 47.88
Mesa Air Group, Inc.	0.90	0.87 to 0.91
Mesa Laboratories, Inc.	110.18	104.33 to 115.26
Mesoblast Limited	7.21	7.00 to 7.37
Meta Financial Group, Inc.	50.55	50.00 to 51.21
Methanex Corporation	48.23	47.19 to 48.80
MGE Energy Inc.	78.96	78.07 to 79.79
Microbot Medical Inc.	0.96	0.92 to 0.99
Microchip Technology Incorporated	88.79	88.45 to 92.26
Microvision, Inc.	1.48	1.41 to 1.54
Mid Penn Bancorp	20.80	19.75 to 21.14
Middlesex Water Company	52.00	48.99 to 52.56
MidWestOne Financial Group, Inc.	21.03	20.45 to 21.36
Millicom International Cellular S.A.	20.59	20.39 to 20.80
MIND C.T.I. Ltd.	1.90	1.86 to 1.91
Mitcham Industries, Inc.	5.93	5.90 to 6.39
Mitcham Industries, Inc.	10.60	10.11 to 11.00
MMTec, Inc.	3.03	2.83 to 3.23
Moderna, Inc.	111.46	109.00 to 113.73
Molecular Templates, Inc.	1.65	1.55 to 1.70
Moleculin Biotech, Inc.	5.06	4.99 to 5.47
Momo Inc.	5.89	5.83 to 5.95
Mondelez International, Inc.	70.69	69.48 to 71.85
MongoDB, Inc.	373.33	365.52 to 387.19
Monolithic Power Systems, Inc.	652.59	647.50 to 686.76
Monroe Capital Corporation	7.30	7.27 to 7.38
Motorcar Parts of America, Inc.	5.65	5.64 to 5.87
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
My Size, Inc.	4.11	3.88 to 4.64
MYR Group, Inc.	164.82	162.64 to 167.76
Myriad Genetics, Inc.	19.47	18.83 to 20.03
Natera, Inc.	94.15	92.01 to 95.98
National Beverage Corp.	44.95	44.20 to 45.28
National Research Corporation	34.64	33.78 to 34.86
National Western Life Group, Inc.	488.20	488.20 to 490.45
Natural Health Trends Corp.	6.84	6.75 to 6.92
NBT Bancorp Inc.	36.21	34.76 to 36.78
NCS Multistage Holdings, Inc.	16.40	16.39 to 16.40
Nektar Therapeutics	1.65	1.45 to 1.65
Neogen Corporation	12.25	12.07 to 12.54
Neonode Inc.	2.43	2.35 to 2.59
NetApp, Inc.	100.99	100.88 to 102.63
NetEase, Inc.	94.02	93.61 to 95.54
NETGEAR, Inc.	14.94	14.74 to 15.13
NetScout Systems, Inc.	19.78	19.12 to 20.11
Neurocrine Biosciences, Inc.	143.03	136.01 to 145.22
NeuroMetrix, Inc.	4.44	4.21 to 4.52
New York Mortgage Trust, Inc.	7.02	6.86 to 7.18
Newell Brands Inc.	7.75	7.64 to 8.02
Newtek Business Services Corp.	23.78	23.78 to 23.85
Nexstar Media Group, Inc.	161.65	160.01 to 163.91
NextDecade Corporation	6.41	6.33 to 6.59
Nicholas Financial, Inc.	6.71	6.71 to 6.71
Niu Technologies	2.28	2.20 to 2.33
nLIGHT, Inc.	11.36	11.19 to 11.74
NMI Holdings Inc	31.65	30.35 to 32.66
Noodles & Company	1.55	1.48 to 1.56
Nordson Corporation	260.95	257.20 to 263.67
Northeast Bancorp	53.02	51.70 to 53.55
Northern Technologies International Corporation	17.70	17.41 to 17.75
Northern Trust Corporation	83.05	82.00 to 84.16
Northfield Bancorp, Inc.	8.57	8.33 to 8.80
Northrim BanCorp Inc	49.33	47.73 to 49.36
Norwood Financial Corp.	24.68	24.11 to 25.11
Novanta Inc.	156.78	154.20 to 160.98
Novavax, Inc.	4.67	4.29 to 4.80
NovoCure Limited	12.74	12.24 to 13.26
NuCana plc	3.98	3.83 to 4.10
Nutanix, Inc.	61.11	60.11 to 62.92
NV5 Global, Inc.	92.29	91.89 to 93.50
NVE Corporation	81.39	78.31 to 82.24
NXP Semiconductors N.V.	249.43	246.55 to 258.21
Oak Valley Bancorp (CA)	24.41	23.88 to 24.75
OceanFirst Financial Corp.	15.10	14.81 to 15.47
Office Depot, Inc.	50.85	50.70 to 51.87
Office Properties Income Trust	2.00	1.97 to 2.09
OFS Capital Corporation	9.73	9.53 to 9.86
Old National Bancorp	16.77	16.56 to 17.08
Omeros Corporation	3.40	3.16 to 3.48
ON Semiconductor Corporation	69.01	68.76 to 71.92
Oncolytics Biotech Inc.	1.12	1.08 to 1.15
Onconova Therapeutics, Inc.	1.00	0.77 to 1.00
OneSpan Inc.	10.92	10.76 to 11.30
OP Bancorp	9.41	9.12 to 9.50
Open Text Corporation	35.35	34.99 to 35.97
Opko Health, Inc.	1.27	1.22 to 1.28
OptimizeRx Corporation	10.42	10.04 to 10.56
OptimumBank Holdings, Inc.	4.20	4.20 to 4.31
Orgenesis Inc.	0.53	0.50 to 0.54
Orrstown Financial Services Inc	26.32	26.27 to 26.58
OrthoPediatrics Corp.	31.04	29.66 to 31.99
Otter Tail Corporation	86.71	84.95 to 87.48
Outlook Therapeutics, Inc.	8.50	8.49 to 9.12
Oxbridge Re Holdings Limited	1.10	1.08 to 1.10
Oxbridge Re Holdings Limited	0.03	0.03 to 0.03
Oxford Lane Capital Corp.	5.07	4.99 to 5.08
Oxford Lane Capital Corp.	24.97	24.95 to 24.98
Oxford Lane Capital Corp.	22.25	22.25 to 22.25
Oxford Square Capital Corp.	3.29	3.22 to 3.29
P.A.M. Transportation Services, Inc.	17.09	17.08 to 17.53
Pacific Biosciences of California, Inc.	1.69	1.58 to 1.83
Pacific Premier Bancorp Inc	22.22	21.75 to 22.73
Pacira Pharmaceuticals, Inc.	26.95	26.27 to 27.12
Pangaea Logistics Solutions Ltd.	7.18	7.12 to 7.27
Papa Murphy's Holdings, Inc.	18.25	17.86 to 18.78
Parke Bancorp, Inc.	16.61	16.40 to 16.66
Park-Ohio Holdings Corp.	25.90	25.05 to 26.32
Pathfinder Bancorp, Inc.	12.72	12.31 to 12.72
PAVmed Inc.	2.31	2.00 to 2.35
PAVmed Inc.	0.05	0.02 to 0.05
PayPal Holdings, Inc.	66.14	65.49 to 67.80
PDL Community Bancorp	8.45	8.12 to 8.50
Pegasystems Inc.	60.61	59.47 to 62.28
PennantPark Floating Rate Capital Ltd.	11.40	11.37 to 11.53
Penns Woods Bancorp, Inc.	18.30	17.51 to 18.50
Peoples Bancorp Inc.	29.65	29.02 to 29.91
Peoples Bancorp of North Carolina, Inc.	30.80	29.30 to 31.39
Peoples Financial Services Corp.	38.99	38.25 to 39.39
Pepsico, Inc.	175.15	173.66 to 176.23
Perficient, Inc.	47.24	46.13 to 47.68
Performant Financial Corporation	2.76	2.70 to 2.81
Perion Network Ltd	12.72	12.33 to 12.81
Perma-Pipe International Holdings, Inc.	8.58	8.22 to 8.58
PetIQ, Inc.	16.87	16.26 to 17.10
Phibro Animal Health Corporation	16.35	16.34 to 17.10
Phio Pharmaceuticals Corp.	0.76	0.68 to 0.78
Pieris Pharmaceuticals, Inc.	11.68	11.50 to 11.94
Pinduoduo Inc.	124.49	122.56 to 126.75
Pioneer Power Solutions, Inc.	3.87	3.80 to 3.93
Playa Hotels & Resorts N.V.	9.08	8.95 to 9.24
Plexus Corp.	102.25	99.79 to 103.13
Plumas Bancorp	35.90	35.16 to 36.25
Polar Power, Inc.	0.37	0.35 to 0.39
Popular, Inc.	86.90	85.29 to 88.38
Powell Industries, Inc.	170.01	159.11 to 183.49
Power Integrations, Inc.	65.75	65.01 to 67.76
PRA Group, Inc.	24.28	23.65 to 24.80
Preferred Bank	78.20	76.04 to 78.75
Preformed Line Products Company	124.32	122.48 to 124.92
Premier, Inc.	21.06	20.70 to 21.39
PriceSmart, Inc.	81.55	80.27 to 83.22
PrimeEnergy Resources Corporation	105.48	99.07 to 105.87
Primo Water Corporation	19.00	18.84 to 19.15
Primoris Services Corporation	45.76	45.37 to 47.10
Principal Healthcare Innovators Index ETF	35.90	35.28 to 36.34
Principal U.S. Small-Cap Multi-Factor Index ETF	47.03	46.57 to 47.45
Pro-Dex, Inc.	18.61	18.50 to 18.61
Professional Diversity Network, Inc.	1.75	1.65 to 1.76
ProLung, Inc.	7.72	7.64 to 8.15
ProQR Therapeutics N.V.	2.00	1.85 to 2.03
ProShares Ultra Nasdaq Biotechnology	52.58	51.00 to 53.70
ProShares UltraPro Short QQQ	12.22	11.49 to 12.30
Prothena Corporation plc	21.42	20.26 to 22.01
Provident Bancorp, Inc.	9.16	8.82 to 9.28
Psychemedics Corporation	2.62	2.53 to 2.70
PTC Therapeutics, Inc.	34.16	31.70 to 35.47
Pulse Biosciences, Inc	7.60	7.19 to 7.81
Pure Cycle Corporation	9.54	9.54 to 9.76
Purple Innovation, Inc.	1.56	1.50 to 1.63
Pyxis Tankers Inc.	4.59	4.50 to 4.64
Qiagen N.V.	42.81	42.10 to 43.21
Qorvo, Inc.	111.89	111.81 to 116.23
QUALCOMM Incorporated	164.11	163.79 to 169.64
Quanterix Corporation	16.49	15.96 to 17.23
Quest Resource Holding Corporation	10.28	10.14 to 10.50
QuickLogic Corporation	14.11	13.78 to 15.43
Quidel Corporation	39.68	39.45 to 40.62
QuinStreet, Inc.	17.89	17.73 to 18.21
Qurate Retail, Inc.	4.04	3.81 to 4.04
R1 RCM Inc.	12.36	12.22 to 12.53
RadNet, Inc.	50.45	48.29 to 50.57
Rand Capital Corporation	14.04	14.04 to 14.04
RBB Bancorp	17.89	17.76 to 18.13
RCM Technologies, Inc.	19.10	18.81 to 19.50
Reading International Inc	15.50	15.18 to 15.65
Recon Technology, Ltd.	1.72	1.38 to 1.99
Red Robin Gourmet Burgers, Inc.	7.54	7.45 to 7.88
Redfin Corporation	5.68	5.49 to 6.06
Redhill Biopharma Ltd.	0.45	0.44 to 0.46
Regency Centers Corporation	59.11	58.50 to 60.06
Regeneron Pharmaceuticals, Inc.	903.48	888.52 to 913.21
REGENXBIO Inc.	16.20	15.27 to 17.01
Regulus Therapeutics Inc.	2.51	2.21 to 2.67
Renasant Corporation	29.57	29.36 to 30.33
Republic Bancorp, Inc.	51.57	49.51 to 51.60
Research Frontiers Incorporated	1.59	1.51 to 1.59
Retail Opportunity Investments Corp.	12.36	12.16 to 12.52
ReTo Eco-Solutions, Inc.	1.29	1.20 to 1.40
Revance Therapeutics, Inc.	3.80	3.65 to 4.06
RGC Resources Inc.	20.94	20.57 to 21.40
Rhinebeck Bancorp, Inc.	7.68	7.62 to 7.68
Rhythm Pharmaceuticals, Inc.	41.43	39.77 to 42.20
Ribbon Communications Inc.	3.19	3.15 to 3.26
Richardson Electronics, Ltd.	10.69	10.31 to 10.91
Rockwell Medical, Inc.	1.54	1.45 to 1.59
Rocky Brands, Inc.	33.09	30.61 to 35.00
Roku, Inc.	59.13	57.25 to 60.58
S&T Bancorp, Inc.	30.89	30.20 to 31.47
Sabra Health Care REIT, Inc.	13.93	13.82 to 14.14
Sabre Corporation	2.90	2.78 to 3.05
Safety Insurance Group, Inc.	80.25	79.07 to 81.50
Saga Communications, Inc.	23.27	22.55 to 23.30
Sandy Spring Bancorp, Inc.	21.15	20.61 to 21.54
Sangamo Therapeutics, Inc.	0.54	0.52 to 0.57
Sanmina Corporation	60.92	59.41 to 61.86
Sanofi	50.03	48.85 to 50.37
Sarepta Therapeutics, Inc.	130.90	127.00 to 131.61
Savara, Inc.	4.95	4.58 to 5.16
Scholar Rock Holding Corporation	14.96	14.57 to 15.38
scPharmaceuticals Inc.	4.54	4.46 to 4.70
SCYNEXIS, Inc.	1.72	1.61 to 1.74
Seacoast Banking Corporation of Florida	23.51	23.18 to 24.16
Seagate Technology PLC	85.81	84.34 to 87.78
Secoo Holding Limited	0.40	0.38 to 0.47
SecureWorks Corp.	6.08	5.90 to 6.10
Selective Insurance Group, Inc.	102.28	101.87 to 103.60
Semtech Corporation	37.64	36.22 to 39.09
Seneca Foods Corp.	58.52	57.75 to 58.78
Seneca Foods Corp.	58.80	58.80 to 58.80
SenesTech, Inc.	0.79	0.72 to 0.79
Senmiao Technology Limited	1.01	0.80 to 1.02
Sensus Healthcare, Inc.	3.61	3.53 to 3.76
Seres Therapeutics, Inc.	1.08	1.00 to 1.15
Shore Bancshares Inc	10.55	10.31 to 10.71
ShotSpotter, Inc.	13.54	13.33 to 13.87
Sierra Bancorp	20.61	19.87 to 20.67
SIGA Technologies Inc.	9.32	8.78 to 9.43
SigmaTron International, Inc.	4.32	4.24 to 4.43
Silicom Ltd	15.90	15.36 to 16.00
Silvercrest Asset Management Group Inc.	14.75	14.60 to 15.00
SilverSun Technologies, Inc.	14.21	13.68 to 14.40
Simulations Plus, Inc.	46.32	44.82 to 46.82
Sinclair Broadcast Group, Inc.	12.79	12.26 to 13.15
SiNtx Technologies, Inc.	0.05	0.04 to 0.05
SkyWest, Inc.	73.27	72.61 to 74.97
Smart Sand, Inc.	2.13	2.07 to 2.16
SmartFinancial, Inc.	21.18	20.74 to 21.48
Smith Micro Software, Inc.	2.28	2.25 to 2.45
Socket Mobile, Inc.	1.08	1.07 to 1.10
Sohu.com Limited	11.56	11.50 to 11.68
Solar Capital Ltd.	15.50	15.35 to 15.60
SolarEdge Technologies, Inc.	58.10	57.82 to 61.29
Soleno Therapeutics, Inc.	47.54	44.48 to 48.36
Solid Biosciences Inc.	9.54	8.81 to 9.91
Sotherly Hotels Inc.	1.38	1.31 to 1.43
Sotherly Hotels Inc.	18.91	17.82 to 19.07
Sotherly Hotels Inc.	19.10	18.88 to 19.11
Sound Financial Bancorp, Inc.	39.99	39.20 to 39.99
SP Plus Corporation	51.66	51.01 to 51.91
SPAR Group, Inc.	1.82	1.73 to 1.88
SpartanNash Company	19.32	19.05 to 19.49
Spero Therapeutics, Inc.	1.55	1.43 to 1.57
Spok Holdings, Inc.	15.72	15.50 to 16.00
SPS Commerce, Inc.	178.97	174.28 to 183.06
SS&C Technologies Holdings, Inc.	61.22	61.19 to 62.36
SSR Mining Inc.	5.38	5.26 to 5.52
Star Bulk Carriers Corp.	24.55	24.26 to 24.78
StealthGas, Inc.	6.07	6.07 to 6.26
Steel Connect, Inc.	12.48	12.32 to 12.49
Sterling Bancorp, Inc.	4.96	4.76 to 4.97
Stock Yards Bancorp, Inc.	45.99	44.32 to 46.54
StoneCastle Financial Corp	18.42	18.33 to 18.50
StoneCo Ltd.	15.74	15.25 to 15.91
Strategic Education, Inc.	114.75	114.01 to 118.13
Strategy Shares Nasdaq 7HANDL Index ETF	20.24	20.12 to 20.37
Strattec Security Corporation	23.04	23.04 to 23.04
Stratus Properties Inc.	22.91	22.63 to 22.98
Summit Therapeutics plc	4.70	3.90 to 4.99
Supernus Pharmaceuticals, Inc.	30.08	29.99 to 30.69
Surgery Partners, Inc.	24.63	24.44 to 25.46
Surmodics, Inc.	33.33	27.00 to 34.36
Sutro Biopharma, Inc.	3.74	3.39 to 3.80
Synaptics Incorporated	87.62	86.87 to 91.08
Syndax Pharmaceuticals, Inc.	21.97	21.15 to 23.04
Synlogic, Inc.	1.90	1.80 to 1.90
Synthesis Energy Systems, Inc.	1.48	1.41 to 1.60
Syros Pharmaceuticals, Inc.	5.44	5.28 to 5.65
T2 Biosystems, Inc.	3.00	2.96 to 3.70
Take-Two Interactive Software, Inc.	142.74	141.53 to 145.12
Tandem Diabetes Care, Inc.	36.20	35.97 to 37.67
Taoping Inc.	1.10	0.98 to 1.10
TAT Technologies Ltd.	12.25	11.76 to 12.25
Taylor Devices, Inc.	53.50	51.09 to 53.50
TCG BDC, Inc.	17.33	17.15 to 17.58
TechTarget, Inc.	28.45	27.30 to 28.77
Tenax Therapeutics, Inc.	3.90	3.80 to 3.98
Teradyne, Inc.	113.74	111.79 to 117.23
Territorial Bancorp Inc.	7.65	7.48 to 7.89
Tesla, Inc.	179.99	179.01 to 185.86
Tetra Tech, Inc.	192.49	190.75 to 195.06
Texas Capital Bancshares, Inc.	58.37	57.71 to 59.51
Texas Instruments Incorporated	175.20	174.40 to 178.71
Texas Roadhouse, Inc.	157.06	154.65 to 160.43
TFS Financial Corporation	12.70	12.08 to 13.00
TG Therapeutics, Inc.	15.88	14.87 to 18.00
The Bank of Princeton	29.85	29.24 to 29.90
The Chefs' Warehouse, Inc.	34.92	34.72 to 38.74
The Descartes Systems Group Inc.	94.85	91.70 to 96.49
The Ensign Group, Inc.	119.45	116.91 to 120.99
The Hain Celestial Group, Inc.	6.56	6.08 to 6.63
The Herzfeld Caribbean Basin Fund, Inc.	2.42	2.39 to 2.44
The Intergroup Corporation	21.37	20.49 to 21.37
The Joint Corp.	12.79	11.92 to 13.00
The Lovesac Company	22.03	20.97 to 22.67
The RMR Group Inc.	24.05	23.78 to 24.28
The Simply Good Foods Company	36.75	35.88 to 36.96
The Trade Desk, Inc.	85.41	83.14 to 87.38
The York Water Company	36.10	35.68 to 36.44
The9 Limited	7.28	6.70 to 7.36
TherapeuticsMD, Inc.	1.89	1.85 to 1.91
Tilray, Inc.	2.02	1.96 to 2.34
Timberland Bancorp, Inc.	25.77	24.89 to 25.77
Tiptree Inc.	16.12	15.96 to 16.21
T-Mobile US, Inc.	165.47	163.99 to 166.50
Tonix Pharmaceuticals Holding Corp.	0.18	0.17 to 0.18
TORM plc	33.82	33.61 to 34.27
Tower Semiconductor Ltd.	32.31	31.78 to 33.15
TPI Composites, Inc.	3.33	3.17 to 3.60
Tractor Supply Company	271.17	267.42 to 274.59
TransAct Technologies Incorporated	5.22	5.02 to 5.38
Translate Bio, Inc.	0.36	0.31 to 0.36
TriCo Bancshares	35.69	34.62 to 36.33
TripAdvisor, Inc.	26.32	26.12 to 26.84
Trupanion, Inc.	23.32	22.42 to 24.68
TrustCo Bank Corp NY	27.35	26.82 to 27.60
Trustmark Corporation	30.04	29.62 to 30.49
TSR, Inc.	7.65	7.65 to 7.82
TTM Technologies, Inc.	14.77	13.43 to 15.09
Tucows Inc.	18.05	17.66 to 18.40
Tuniu Corporation	0.94	0.90 to 1.01
Twelve Seas Investment Company	10.71	10.67 to 10.75
Twelve Seas Investment Company	10.90	10.90 to 10.90
Twelve Seas Investment Company	0.11	0.10 to 0.11
Twenty-First Century Fox, Inc.	28.87	28.60 to 29.07
Twenty-First Century Fox, Inc.	31.33	30.95 to 31.53
Twist Bioscience Corporation	31.96	30.32 to 33.51
U.S. Gold Corp.	4.34	4.13 to 4.42
UFP Technologies, Inc.	235.84	212.67 to 245.26
Ultralife Corporation	11.97	11.22 to 12.00
United Community Banks, Inc.	25.66	25.46 to 26.18
United Fire Group, Inc	22.44	21.92 to 22.74
United States Lime & Minerals, Inc.	320.61	309.95 to 322.52
United Therapeutics Corporation	255.14	236.65 to 258.48
United-Guardian, Inc.	8.20	8.14 to 8.33
Uniti Group Inc.	5.81	5.61 to 5.97
Unity Bancorp, Inc.	27.27	27.00 to 27.53
Unity Biotechnology, Inc.	1.56	1.52 to 1.60
Universal Electronics Inc.	10.94	10.94 to 11.29
Universal Forest Products, Inc.	113.00	111.01 to 116.34
Universal Logistics Holdings, Inc.	43.98	42.17 to 44.70
Universal Stainless & Alloy Products, Inc.	29.06	27.00 to 30.47
Univest Financial Corporation	22.02	20.89 to 22.13
Upwork Inc.	11.96	11.82 to 12.34
UroGen Pharma Ltd.	14.40	13.89 to 14.70
Utah Medical Products, Inc.	67.87	66.59 to 68.71
Uxin Limited	1.95	1.86 to 2.10
Vaccinex, Inc.	6.00	6.00 to 6.50
Valley National Bancorp	24.68	24.08 to 24.68
Valley National Bancorp	22.09	21.90 to 22.35
Vanda Pharmaceuticals Inc.	4.77	4.62 to 4.90
VanEck Vectors Biotech ETF	158.64	155.68 to 160.00
VanEck Vectors Pharmaceutical ETF	87.96	87.29 to 88.43
Vanguard Global ex-U.S. Real Estate ETF	40.72	40.61 to 41.21
Vanguard International High Dividend Yield ETF	67.74	67.60 to 68.44
Vanguard Russell 2000 ETF	79.36	78.87 to 80.99
Vanguard Russell 2000 Value ETF	132.00	131.16 to 134.33
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.84	47.76 to 47.90
Vanguard Total International Stock ETF	58.85	58.73 to 59.55
Veeco Instruments Inc.	34.59	34.12 to 35.75
VEON Ltd.	24.43	24.00 to 24.79
Vera Bradley, Inc.	6.60	6.57 to 6.79
Veracyte, Inc.	20.13	19.48 to 20.92
Verastem, Inc.	9.98	9.88 to 10.62
Vericel Corporation	47.08	45.46 to 48.65
Verint Systems Inc.	30.52	30.27 to 31.38
Verisk Analytics, Inc.	232.81	222.61 to 236.29
Veritex Holdings, Inc.	20.00	19.48 to 20.37
Vertex Pharmaceuticals Incorporated	402.14	392.47 to 406.95
Veru Inc.	1.49	1.35 to 1.49
Viacom Inc.	10.92	10.80 to 10.95
ViaSat, Inc.	16.08	15.61 to 16.67
Victory Capital Holdings, Inc.	50.45	50.42 to 51.51
VictoryShares Dividend Accelerator ETF	48.25	48.12 to 48.65
VictoryShares International High Div Volatility Wtd ETF	31.81	31.81 to 31.81
VictoryShares US Discovery Enhanced Volatility Wtd ETF	48.83	48.62 to 48.83
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	57.92	57.55 to 58.34
VictoryShares US Large Cap High Div Volatility Wtd ETF	60.31	60.03 to 60.69
VictoryShares US Small Cap High Div Volatility Wtd ETF	53.69	53.51 to 54.20
VictoryShares US Small Cap Volatility Wtd ETF	65.68	65.68 to 65.68
Viking Therapeutics, Inc.	76.43	75.66 to 80.38
Village Bank and Trust Financial Corp.	42.87	42.87 to 42.87
Village Farms International, Inc.	1.33	1.30 to 1.55
Village Super Market, Inc.	28.32	28.05 to 28.68
Viomi Technology Co., Ltd	0.70	0.66 to 0.72
Virco Manufacturing Corporation	11.13	10.60 to 11.13
VirTra, Inc.	16.07	14.67 to 16.23
Virtu Financial, Inc.	21.99	21.61 to 22.30
Visteon Corporation	112.30	110.63 to 114.20
Visterra, Inc.	42.81	42.34 to 43.42
Voyager Therapeutics, Inc.	8.36	7.80 to 8.56
VSE Corporation	77.63	77.18 to 79.40
vTv Therapeutics Inc.	27.96	26.80 to 29.12
Vuzix Corporation	1.32	1.29 to 1.39
Washington Trust Bancorp, Inc.	26.20	25.69 to 26.65
Waterstone Financial, Inc.	11.79	11.46 to 11.92
WAVE Life Sciences Ltd.	5.67	4.95 to 5.79
Weibo Corporation	8.58	8.57 to 8.79
Wendy's Company (The)	19.62	19.42 to 19.99
West Bancorporation	17.02	16.41 to 17.27
Westamerica Bancorporation	47.67	46.70 to 48.29
Western Digital Corporation	70.51	68.87 to 71.99
Weyco Group, Inc.	29.12	29.12 to 29.75
Wheeler Real Estate Investment Trust, Inc.	16.00	15.56 to 16.00
WhiteHorse Finance, Inc.	12.87	12.83 to 13.02
Willdan Group, Inc.	28.66	28.28 to 29.45
Wingstop Inc.	383.98	360.33 to 396.00
Wintrust Financial Corporation	98.12	96.79 to 99.65
Wintrust Financial Corporation	24.05	24.00 to 24.15
WisdomTree China ex-State-Owned Enterprises Fund	27.48	27.40 to 27.70
WisdomTree Emerging Markets Consumer Growth Fund	11.24	11.21 to 11.24
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.33	24.99 to 25.57
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.98	21.91 to 22.06
WisdomTree Japan Hedged SmallCap Equity Fund	33.54	32.71 to 33.81
Woodward, Inc.	165.86	161.15 to 168.77
World Acceptance Corporation	138.81	136.46 to 142.95
WSFS Financial Corporation	43.78	42.91 to 44.85
XBiotech Inc.	8.16	7.68 to 8.66
Xcel Brands, Inc	0.74	0.73 to 0.75
Xencor, Inc.	23.93	20.85 to 24.42
Xenetic Biosciences, Inc.	4.14	3.82 to 4.34
Xenon Pharmaceuticals Inc.	42.49	41.16 to 43.58
XOMA Corporation	25.82	25.25 to 25.82
Xperi Corporation	10.48	10.42 to 10.77
XTL Biopharmaceuticals Ltd.	2.60	2.50 to 2.62
Xunlei Limited	1.55	1.54 to 1.63
Yatra Online, Inc.	1.43	1.42 to 1.45
Y-mAbs Therapeutics, Inc.	16.49	15.36 to 17.00
Zai Lab Limited	15.90	15.73 to 16.24
Zebra Technologies Corporation	309.05	303.49 to 315.52
Zions Bancorporation N.A.	41.83	41.00 to 42.63
ZK International Group Co., Ltd	0.66	0.66 to 0.68
Zumiez Inc.	17.12	16.97 to 17.44
Zynex, Inc.	11.77	11.02 to 12.19
3M Company	98.44	97.28 to 99.70
A10 Networks, Inc.	15.37	13.60 to 15.88
AAR Corp.	68.98	68.82 to 70.17
Abercrombie & Fitch Company	120.41	118.03 to 124.35
Aberdeen Global Dynamic Dividend Fund	9.30	9.27 to 9.38
Aberdeen Global Premier Properties Fund	3.69	3.67 to 3.73
Aberdeen Japan Equity Fund, Inc.	5.86	5.85 to 5.91
Aberdeen Total Dynamic Dividend Fund	8.00	7.94 to 8.04
ABM Industries Incorporated	44.80	43.88 to 45.25
Adams Diversified Equity Fund, Inc.	18.85	18.81 to 19.10
Adient plc	29.44	28.95 to 30.07
ADT Inc.	6.50	6.42 to 6.62
Adtalem Global Education Inc.	50.52	48.94 to 51.33
Advent Claymore Convertible Securities and Income Fund	11.63	11.56 to 11.73
Aegon NV	6.24	6.15 to 6.32
Aercap Holdings N.V.	85.52	84.95 to 88.54
Aflac Incorporated	84.57	82.12 to 85.32
AG Mortgage Investment Trust, Inc.	5.68	5.57 to 5.76
Agilent Technologies, Inc.	138.69	136.13 to 140.56
Agnico Eagle Mines Limited	64.24	63.32 to 65.54
Agree Realty Corporation	57.52	57.04 to 58.35
Air Lease Corporation	50.29	49.87 to 51.02
Air Products and Chemicals, Inc.	237.49	233.52 to 240.87
Albemarle Corporation	119.00	117.74 to 123.06
Alexander & Baldwin, Inc.	16.47	16.42 to 16.69
Alexander's, Inc.	216.96	211.01 to 216.96
Algonquin Power & Utilities Corp.	6.25	6.07 to 6.38
Alibaba Group Holding Limited	75.51	74.87 to 76.25
Allegheny Technologies Incorporated	58.85	58.29 to 61.25
Allete, Inc.	60.34	59.15 to 61.03
Alliance National Municipal Income Fund Inc	10.54	10.50 to 10.55
Alliance World Dollar Government Fund II	10.46	10.38 to 10.48
AllianzGI Convertible & Income 2024 Target Term Fund	8.90	8.87 to 8.91
AllianzGI Convertible & Income Fund	3.16	3.14 to 3.19
AllianzGI Convertible & Income Fund II	2.82	2.79 to 2.84
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.04	11.96 to 12.11
Allstate Corporation (The)	171.56	170.06 to 173.79
Altice USA, Inc.	2.03	1.95 to 2.07
Altria Group	43.82	43.69 to 44.18
Ambev S.A.	2.34	2.31 to 2.37
Ameren Corporation	74.49	73.43 to 75.14
Ameresco, Inc.	20.49	20.35 to 21.65
America Movil, S.A.B. de C.V.	19.12	18.84 to 19.26
American Assets Trust, Inc.	21.45	21.03 to 22.01
American Axle & Manufacturing Holdings, Inc.	7.39	7.33 to 7.62
American Eagle Outfitters, Inc.	23.70	23.63 to 24.42
American Electric Power Company, Inc.	88.15	85.70 to 89.36
American Equity Investment Life Holding Company	56.16	55.95 to 56.53
American Express Company	231.46	231.23 to 235.14
American Financial Group, Inc.	128.74	127.41 to 130.19
American Financial Group, Inc.	19.03	18.73 to 19.04
American Homes 4 Rent	35.93	35.45 to 36.45
American International Group, Inc.	75.81	75.23 to 76.62
American States Water Company	72.08	71.20 to 72.87
American Tower Corporation (REIT)	176.84	171.50 to 178.81
American Vanguard Corporation	11.69	11.48 to 11.92
American Water Works	125.12	122.09 to 125.85
AMERIPRISE FINANCIAL SERVICES, INC.	413.44	409.21 to 420.64
AMN Healthcare Services Inc	59.90	59.63 to 61.58
Amneal Pharmaceuticals, Inc.	6.12	6.00 to 6.19
Amphenol Corporation	119.26	118.81 to 121.30
AngloGold Ashanti Limited	23.46	22.97 to 24.07
Anheuser-Busch Inbev SA	59.47	59.24 to 60.11
Annaly Capital Management Inc	18.97	18.72 to 19.25
Antero Resources Corporation	32.66	32.24 to 33.84
Apollo Senior Floating Rate Fund Inc.	14.29	14.15 to 14.36
Apollo Tactical Income Fund Inc.	14.28	14.15 to 14.32
AptarGroup, Inc.	145.38	144.58 to 147.21
Arbor Realty Trust	12.97	12.64 to 13.18
Arcus Biosciences, Inc.	15.50	15.13 to 16.38
Ardmore Shipping Corporation	16.68	16.56 to 16.89
Ares Commercial Real Estate Corporation	6.93	6.82 to 7.06
Ares Dynamic Credit Allocation Fund, Inc.	13.95	13.92 to 14.25
Arlington Asset Investment Corp	22.69	22.28 to 23.58
Arlo Technologies, Inc.	12.13	12.11 to 12.58
Armada Hoffler Properties, Inc.	10.61	10.54 to 10.77
ARMOUR Residential REIT, Inc.	18.63	18.15 to 19.01
Arthur J. Gallagher & Co.	238.80	234.33 to 241.00
ASA Gold and Precious Metals Limited	17.67	17.07 to 18.00
Associated Banc-Corp	21.56	21.20 to 21.97
Assurant, Inc.	174.65	174.49 to 177.08
Astrazeneca PLC	76.41	75.96 to 76.80
AT&T Inc.	16.92	16.78 to 17.10
Atmos Energy Corporation	118.66	117.67 to 119.90
Aurora Cannabis Inc.	7.36	7.08 to 8.65
Autohome Inc.	25.60	25.47 to 25.72
Autoliv, Inc.	120.43	119.48 to 122.56
AutoNation, Inc.	162.85	160.28 to 166.32
AvalonBay Communities, Inc.	187.93	187.38 to 191.03
Avangrid, Inc.	36.65	36.36 to 37.08
Avanos Medical, Inc.	18.79	18.05 to 19.30
Avery Dennison Corporation	217.83	216.37 to 221.95
Avista Corporation	36.64	36.32 to 38.63
AXA Equitable Holdings, Inc.	38.61	36.92 to 39.08
Axalta Coating Systems Ltd.	34.21	33.24 to 34.95
Axis Capital Holdings Limited	61.94	61.20 to 62.51
Axos Financial, Inc.	55.50	53.92 to 57.95
B&G Foods, Inc.	11.08	10.99 to 11.26
Babcock	1.05	0.98 to 1.08
Babson Global Short Duration High Yield Fund	13.99	13.93 to 14.03
Badger Meter, Inc.	182.52	182.05 to 184.13
Bain Capital Specialty Finance, Inc.	16.86	16.65 to 16.91
Banco Bradesco Sa	2.72	2.69 to 2.76
Banco Bradesco Sa	2.38	2.33 to 2.42
Banco Santander Brasil SA	5.65	5.45 to 5.68
BanColombia S.A.	32.95	32.50 to 33.33
Bank of Hawaii Corporation	58.00	56.78 to 59.20
Bank of N.T. Butterfield & Son Limited (The)	34.39	34.00 to 34.93
Bank Of New York Mellon Corporation (The)	56.46	56.08 to 56.93
BankUnited, Inc.	27.69	27.10 to 28.43
Barclays PLC	10.27	10.22 to 10.43
Barings BDC, Inc.	9.50	9.32 to 9.51
Barings Corporate Investors	18.18	18.00 to 18.27
Bausch Health Companies Inc.	8.75	8.64 to 9.01
Baxter International Inc.	40.34	39.96 to 40.70
BCE, Inc.	33.26	32.69 to 33.36
Beazer Homes USA, Inc.	28.20	27.70 to 29.21
Becton, Dickinson and Company	233.72	232.46 to 236.09
Berkshire Hills Bancorp, Inc.	21.91	21.58 to 22.33
Berry Global Group, Inc.	57.79	56.96 to 58.88
BEST Inc.	2.11	2.10 to 2.11
Biglari Holdings Inc.	990.00	977.51 to 990.00
Biohaven Pharmaceutical Holding Company Ltd.	40.18	38.43 to 41.64
Bio-Rad Laboratories, Inc.	279.91	279.91 to 281.55
BJ's Wholesale Club Holdings, Inc.	75.25	74.07 to 75.79
Black Hills Corporation	55.60	54.68 to 56.17
Black Stone Minerals, L.P.	15.92	15.77 to 16.03
BlackBerry Limited	2.84	2.78 to 2.92
BlackRock California Municipal Income Trust	11.61	11.57 to 11.66
Blackrock Capital and Income Strategies Fund Inc	18.63	18.53 to 18.86
Blackrock Core Bond Trust	10.37	10.31 to 10.40
Blackrock Corporate High Yield Fund, Inc.	9.73	9.64 to 9.74
BlackRock Credit Allocation Income Trust	10.21	10.14 to 10.22
Blackrock Debt Strategies Fund, Inc.	10.77	10.64 to 10.80
Blackrock Enhanced Equity Dividend Trust	8.05	8.01 to 8.06
Blackrock Enhanced Government Fund, Inc	9.26	9.18 to 9.36
Blackrock Floating Rate Income Strategies Fund Inc	13.11	13.01 to 13.12
Blackrock Global	10.09	10.00 to 10.16
Blackrock Health Sciences Trust	39.48	39.15 to 39.70
BlackRock Income Trust Inc. (The)	11.32	11.25 to 11.37
BLACKROCK INTERNATIONAL, LTD.	5.31	5.25 to 5.34
BlackRock Investment Quality Municipal Trust Inc. (The)	12.08	12.00 to 12.18
BlackRock Long-Term Municipal Advantage Trust	9.76	9.65 to 9.76
BlackRock Multi-Sector Income Trust	15.38	15.28 to 15.40
BlackRock Municipal Income Trust II	10.42	10.39 to 10.48
BlackRock Municipal Target Term Trust Inc. (The)	20.59	20.52 to 20.63
Blackrock MuniHoldings California Quality Fund, Inc.	10.68	10.63 to 10.71
Blackrock MuniHoldings Fund, Inc.	11.51	11.45 to 11.53
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.16	11.12 to 11.17
Blackrock MuniHoldings New York Quality Fund, Inc.	10.30	10.24 to 10.34
Blackrock MuniHoldings Quality Fund II, Inc.	9.78	9.75 to 9.80
Blackrock MuniYield Quality Fund II, Inc.	9.87	9.81 to 9.89
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.44	10.35 to 10.45
BlackRock Resources	9.16	9.13 to 9.26
BlackRock Science and Technology Trust	34.82	34.58 to 35.26
BlackRock Utility, Infrastructure & Power Opportun	21.55	21.35 to 21.80
Blackstone / GSO Strategic Credit Fund	11.84	11.75 to 11.91
Blackstone GSO Long Short Credit Income Fund	12.30	12.20 to 12.30
Bloom Energy Corporation	11.31	11.05 to 11.91
Boeing Company (The)	171.46	167.50 to 173.86
Booz Allen Hamilton Holding Corporation	147.33	147.05 to 148.87
Boston Scientific Corporation	72.21	71.14 to 72.99
Braemar Hotels & Resorts Inc.	2.69	2.66 to 2.77
Brandywine Realty Trust	4.57	4.53 to 4.69
BrandywineGLOBAL Global Income Opportunities Fund	8.00	7.91 to 8.01
BrightView Holdings, Inc.	11.27	11.24 to 11.64
Brinker International, Inc.	54.95	53.02 to 55.69
British American Tobacco p.l.c.	29.42	29.36 to 29.65
Brixmor Property Group Inc.	22.19	21.93 to 22.64
Brookdale Senior Living Inc.	7.01	6.76 to 7.25
Brookfield Infrastructure Partners LP	27.53	26.20 to 28.04
Brookfield Real Assets Income Fund Inc.	12.65	12.54 to 12.67
Brookfield Renewable Partners L.P.	23.30	21.28 to 23.74
Brown & Brown, Inc.	82.70	81.57 to 83.61
BRT Apartments Corp.	18.32	17.91 to 18.38
Buckle, Inc. (The)	37.15	37.11 to 37.95
Buenaventura Mining Company Inc.	16.61	16.16 to 17.55
Build-A-Bear Workshop, Inc.	29.66	29.45 to 30.37
BWX Technologies, Inc.	95.73	95.55 to 97.40
Byline Bancorp, Inc.	22.38	21.85 to 22.53
CABCO Series 2004-101 Trust	19.48	19.22 to 19.48
Cable One, Inc.	396.71	388.18 to 399.50
CACI International, Inc.	407.70	400.94 to 410.64
Cadence Bancorporation	28.23	27.80 to 28.86
CAE Inc	19.73	19.26 to 19.97
California Water Service Group Holding	49.83	49.18 to 50.36
Camden Property Trust	98.55	98.00 to 100.07
Campbell Soup Company	45.53	45.09 to 45.82
Cango Inc.	1.46	1.45 to 1.50
Canopy Growth Corporation	11.44	10.21 to 14.10
Carlisle Companies Incorporated	385.18	383.56 to 393.23
Carpenter Technology Corporation	98.33	90.26 to 100.00
Carriage Services, Inc.	25.81	25.42 to 26.00
Carvana Co.	87.09	82.00 to 91.12
Catalent, Inc.	56.00	55.75 to 56.37
CBRE Clarion Global Real Estate Income Fund	4.88	4.86 to 4.96
Cementos Pacasmayo S.A.A.	5.42	5.42 to 5.42
CenterPoint Energy, Inc.	29.32	28.97 to 29.46
Centrais Electricas Brasileiras S.A.- Eletrobras	7.44	7.33 to 7.54
Central Puerto S.A.	10.38	10.06 to 10.61
Charles River Laboratories International, Inc.	232.69	226.44 to 237.62
Cheetah Mobile Inc.	4.06	3.89 to 4.15
Cherry Hill Mortgage Investment Corporation	3.48	3.42 to 3.52
Chesapeake Utilities Corporation	107.14	105.76 to 108.37
Chimera Investment Corporation	4.25	4.13 to 4.32
China Fund, Inc. (The)	10.51	10.40 to 10.55
Chipotle Mexican Grill, Inc.	3138.66	3120.00 to 3157.60
Choice Hotels International, Inc.	119.12	117.88 to 120.87
Chubb Limited	249.93	249.13 to 251.74
Church & Dwight Company, Inc.	106.26	106.06 to 108.68
Ciena Corporation	46.63	46.04 to 47.50
Cigna Corporation	357.18	348.43 to 359.36
Citigroup Inc.	13.51	13.33 to 13.53
Citigroup Inc.	61.35	60.88 to 62.27
Citizens Financial Group, Inc.	34.70	34.17 to 35.43
Citizens, Inc.	2.18	2.13 to 2.35
City Office REIT, Inc.	4.68	4.67 to 4.82
Clean Harbors, Inc.	202.36	192.51 to 206.29
Clearwater Paper Corporation	44.48	44.18 to 45.95
Clearway Energy, Inc.	23.33	22.75 to 23.65
Clipper Realty Inc.	4.21	4.08 to 4.28
CMS Energy Corporation	60.84	60.16 to 61.19
CNA Financial Corporation	44.53	44.06 to 44.69
CNO Financial Group, Inc.	26.71	26.29 to 27.12
Coca Cola Femsa S.A.B. de C.V.	98.49	98.23 to 99.71
Coca-Cola Company (The)	61.93	61.21 to 62.57
Coca-Cola European Partners plc	71.59	70.95 to 72.35
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.45	11.34 to 11.49
Cohen & Steers Inc	69.68	68.84 to 72.10
Cohen & Steers Infrastructure Fund, Inc	22.74	22.60 to 22.88
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.51	19.33 to 19.58
Cohen & Steers Quality Income Realty Fund Inc	10.96	10.92 to 11.14
Cohen & Steers REIT and Preferred and Income Fund,	19.59	19.49 to 19.78
Cohen & Steers Select Preferred and Income Fund, Inc.	18.97	18.87 to 19.05
Cohen & Steers Total Return Realty Fund, Inc.	11.06	11.02 to 11.18
Colgate-Palmolive Company	91.90	90.83 to 92.54
Colonial High Income Municipal Trust	3.54	3.53 to 3.57
Colonial Intermediate High Income Fund	1.68	1.66 to 1.68
Colonial Investment Grade Municipal Trust	7.37	7.34 to 7.40
Colonial Municipal Income Trust	3.26	3.23 to 3.26
Comcast Corporation	54.81	54.81 to 54.81
Community Bank System, Inc.	44.31	43.29 to 45.09
Community Health Systems, Inc.	3.44	3.31 to 3.54
Comp En De Mn Cemig ADS	2.98	2.91 to 3.00
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Compania Cervecerias Unidas, S.A.	12.22	12.07 to 12.47
Concord Medical Services Holdings Limited	0.76	0.55 to 0.90
Conduent Incorporated	3.49	3.35 to 3.77
Consolidated Edison Inc	94.80	93.78 to 95.44
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.26	7.95 to 8.36
Corning Incorporated	33.48	32.84 to 34.06
Corporacion America Airports SA	17.00	16.57 to 17.20
Costamare Inc.	12.28	11.92 to 12.33
Cousins Properties Incorporated	22.92	22.85 to 23.52
CPB Inc.	20.30	20.11 to 20.65
Crane Co.	139.50	137.63 to 142.30
CrossAmerica Partners LP	22.98	22.85 to 23.16
Crown Castle International Corporation	95.23	93.25 to 96.55
Crown Holdings, Inc.	83.06	81.66 to 84.38
CTS Corporation	47.42	45.09 to 47.96
Curtiss-Wright Corporation	256.98	251.82 to 259.01
Cushman & Wakefield plc	9.61	9.52 to 9.91
CVR Partners, LP	80.15	79.47 to 81.76
Dana Incorporated	13.26	12.55 to 13.54
Danaher Corporation	246.89	244.55 to 249.52
Danaos Corporation	76.38	75.90 to 76.75
DaVita Inc.	139.75	136.35 to 140.75
Delek Logistics Partners, L.P.	39.75	39.57 to 40.22
Delta Air Lines, Inc.	50.02	49.28 to 50.50
Deluxe Corporation	19.89	19.60 to 20.14
DHI Group, Inc.	2.55	2.33 to 2.62
DHT Holdings, Inc.	11.39	11.30 to 11.50
Diana Shipping inc.	2.94	2.92 to 2.97
Dillard's, Inc.	25.73	25.70 to 25.84
Dominion Energy, Inc.	51.15	49.93 to 52.09
Domino's Pizza Inc	516.42	515.00 to 528.99
Donaldson Company, Inc.	72.42	72.27 to 73.25
Dorian LPG Ltd.	41.10	40.77 to 41.94
DoubleLine Income Solutions Fund	12.32	12.23 to 12.35
DoubleLine Opportunistic Credit Fund	15.02	14.87 to 15.05
Douglas Dynamics, Inc.	22.62	22.44 to 22.99
Douglas Emmett, Inc.	13.44	13.40 to 13.89
Dover Corporation	177.85	176.73 to 179.61
Dr. Reddy's Laboratories Ltd	73.98	73.38 to 74.28
Dreyfus Alcentra	8.56	8.49 to 8.58
Dreyfus High Yield Strategies Fund	2.34	2.31 to 2.34
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.02	9.96 to 10.06
Dreyfus Strategic Municipal Bond Fund, Inc.	5.63	5.61 to 5.64
Dreyfus Strategic Municipals, Inc.	5.91	5.89 to 5.93
DTE Energy Company	111.33	109.92 to 112.00
Ducommun Incorporated	54.35	54.29 to 55.12
Duff & Phelps Global Utility Income Fund Inc.	9.38	9.26 to 9.45
Duff & Phelps Utilities Tax-Free Income, Inc.	10.86	10.80 to 10.88
Duke Energy Corporation	99.78	97.49 to 100.56
Dycom Industries, Inc.	139.50	138.13 to 142.76
Dynagas LNG Partners LP	3.69	3.60 to 3.79
Dynex Capital, Inc.	11.86	11.72 to 12.02
Eagle Materials Inc	252.60	248.33 to 258.33
Eagle Point Credit Company Inc.	10.03	10.02 to 10.05
Eaton Vance Corporation	12.66	12.61 to 12.78
Eaton Vance Enhance Equity Income Fund	17.91	17.82 to 18.14
Eaton Vance Enhanced Equity Income Fund II	19.59	19.56 to 19.93
Eaton Vance Floating Rate Income Trust	13.48	13.30 to 13.54
Eaton Vance Municipal Income 2028 Term Trust	18.31	18.10 to 18.37
Eaton Vance Senior Floating-Rate Fund	13.10	13.01 to 13.16
Eaton Vance Senior Income Trust	6.36	6.34 to 6.37
Eaton Vance Short Diversified Income Fund	10.48	10.40 to 10.50
Eaton Vance Tax Advantaged Dividend Income Fund	22.63	22.60 to 22.86
Eaton Vance Tax-Advantage Global Dividend Opp	24.05	23.85 to 24.31
Eaton Vance Tax-Managed Buy-Write Income Fund	13.21	13.17 to 13.30
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.22	13.00 to 13.32
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	7.99	7.94 to 8.07
Ecolab Inc.	224.98	224.19 to 227.58
Edison International	71.28	69.31 to 71.90
El Paso Electric Company	16.82	16.74 to 17.02
Elastic N.V.	105.75	102.64 to 108.07
Eli Lilly and Company	776.75	768.25 to 782.61
Ellington Financial Inc.	11.61	11.43 to 11.74
Ellington Residential Mortgage REIT	6.77	6.62 to 6.85
Embotelladora Andina S.A.	16.76	16.59 to 17.10
Embraer S.A.	25.95	25.05 to 26.37
EMCOR Group, Inc.	355.24	353.93 to 362.06
Empire State Realty Trust, Inc.	9.26	8.95 to 9.41
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	17.07	16.90 to 17.42
Enbridge Inc	35.59	35.30 to 35.91
Encompass Health Corporation	82.88	82.82 to 84.07
Endava plc	31.25	29.49 to 31.54
Endeavour Silver Corporation	2.67	2.62 to 2.78
Energizer Holdings, Inc.	28.76	28.64 to 29.27
Energizer Holdings, Inc.	37.53	37.35 to 38.03
Enersys	91.12	90.53 to 92.85
Ennis, Inc.	20.14	19.87 to 20.25
Entergy Arkansas, LLC	21.41	21.17 to 21.42
Entergy Corporation	106.98	105.04 to 107.88
Entergy Mississippi, LLC	21.83	21.57 to 21.97
Entravision Communications Corporation	2.18	2.09 to 2.23
Enviva Partners, LP	0.53	0.49 to 0.57
EPR Properties	41.06	40.48 to 41.47
EQT Corporation	38.66	38.30 to 39.81
Equitrans Midstream Corporation	13.10	12.90 to 13.45
Equity Commonwealth	18.73	18.70 to 18.92
Equity Residential	64.04	63.74 to 64.80
Equus Total Return, Inc.	1.49	1.47 to 1.49
ESCO Technologies Inc.	102.17	101.68 to 103.50
Essent Group Ltd.	53.59	53.03 to 53.93
Essential Properties Realty Trust, Inc.	26.35	26.28 to 26.87
Essex Property Trust, Inc.	245.47	240.58 to 249.00
Euronav NV	16.66	16.51 to 16.76
European Equity Fund, Inc. (The)	8.71	8.67 to 8.71
Eventbrite, Inc.	5.37	5.29 to 5.55
Evergy, Inc.	52.94	52.11 to 53.36
Eversource Energy	61.62	60.44 to 62.49
Exelon Corporation	37.84	37.26 to 38.20
Extra Space Storage Inc	138.70	136.44 to 142.79
F.N.B. Corporation	13.59	13.39 to 13.85
Fabrinet	172.61	168.57 to 176.53
Farmland Partners Inc.	11.13	10.75 to 11.28
FB Financial Corporation	37.35	36.94 to 38.16
Federal Agricultural Mortgage Corporation	189.88	185.36 to 192.60
Federal Agricultural Mortgage Corporation	146.39	146.39 to 146.39
Federal Realty Investment Trust	104.28	103.60 to 105.98
Federated Premier Municipal Income Fund	11.06	11.06 to 11.09
FGL Holdings	38.57	38.07 to 39.00
Fidelity National Financial, Inc.	50.14	49.68 to 50.87
First BanCorp.	17.68	17.43 to 18.04
First Commonwealth Financial Corporation	13.48	13.33 to 13.72
First Horizon National Corporation	15.06	14.94 to 15.33
First Trust	11.86	11.69 to 11.90
First Trust High Income Long Short Fund	11.65	11.48 to 11.67
First Trust Intermediate Duration Preferred & Income Fund	17.14	16.89 to 17.22
First Trust MLP and Energy Income Fund	9.71	9.65 to 9.77
First Trust New Opportunities MLP & Energy Fund	7.66	7.64 to 7.69
First Trust Specialty Finance and Financial Opportunities Fund	3.79	3.75 to 3.80
FirstEnergy Corp.	38.70	38.18 to 39.02
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	18.28	18.09 to 18.29
Flaherty & Crumrine Preferred Income Fund Incorporated	10.12	10.01 to 10.13
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.14	8.05 to 8.19
Flaherty & Crumrine Preferred Securities Income Fund Inc	14.22	14.06 to 14.26
Flaherty & Crumrine Total Return Fund Inc	14.88	14.75 to 14.90
Flowers Foods, Inc.	25.04	24.54 to 25.19
Flowserve Corporation	47.23	46.43 to 47.78
Fluor Corporation	40.41	40.01 to 41.06
Fomento Economico Mexicano S.A.B. de C.V.	118.09	116.89 to 119.76
Fortis Inc.	39.52	38.72 to 39.85
Fortress Transportation and Infrastructure Investors LLC	73.20	70.08 to 74.20
Fortuna Silver Mines Inc.	4.69	4.57 to 4.84
Four Corners Property Trust, Inc.	23.56	23.42 to 23.96
Four Seasons Education (Cayman) Inc.	9.40	9.40 to 9.40
Franco-Nevada Corporation	121.83	120.48 to 124.31
Franklin Universal Trust	6.63	6.56 to 6.64
Freeport-McMoran, Inc.	49.91	49.38 to 51.40
Fresenius Medical Care Corporation	21.22	20.81 to 21.43
Fresh Del Monte Produce, Inc.	25.92	25.59 to 26.30
FTI Consulting, Inc.	212.54	211.63 to 214.37
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.53	3.52 to 3.57
Gabelli Equity Trust, Inc. (The)	5.30	5.28 to 5.33
Gabelli Multi-Media Trust Inc. (The)	5.42	5.38 to 5.45
Gabelli Utility Trust (The)	5.65	5.59 to 5.66
GAMCO Natural Resources, Gold & Income Tust	5.26	5.20 to 5.29
Gamestop Corporation	10.91	10.70 to 11.32
Genco Shipping & Trading Limited	21.76	21.27 to 21.91
General American Investors, Inc.	45.52	45.29 to 46.23
General Electric Company	159.70	158.82 to 163.30
General Motors Company	44.47	44.38 to 45.20
Genie Energy Ltd.	15.71	15.31 to 15.93
Genworth Financial Inc	6.07	5.92 to 6.16
Getty Realty Corporation	27.29	27.06 to 27.58
Glaukos Corporation	98.91	95.39 to 102.95
GlaxoSmithKline PLC	42.57	42.28 to 42.84
Global Net Lease, Inc.	6.92	6.87 to 7.05
Global Partners LP	46.96	46.42 to 47.24
Global Ship Lease, Inc.	22.85	22.33 to 22.96
GMS Inc.	93.22	91.77 to 94.83
Goldman Sachs BDC, Inc.	15.64	15.51 to 15.69
Goldman Sachs Group, Inc. (The)	426.95	425.19 to 433.43
GrafTech International Ltd.	1.67	1.66 to 1.76
Graham Holdings Company	717.90	707.63 to 735.04
Granite Construction Incorporated	54.99	54.95 to 56.20
Gray Television, Inc.	6.00	5.78 to 6.16
Gray Television, Inc.	8.19	8.19 to 8.19
Great Ajax Corp.	3.65	3.47 to 3.74
Great Ajax Corp.	25.07	25.02 to 25.08
Green Dot Corporation	9.09	8.76 to 9.20
GreenTree Hospitality Group Ltd.	3.20	3.19 to 3.21
Griffon Corporation	67.18	65.08 to 68.16
Group 1 Automotive, Inc.	293.71	290.97 to 298.43
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	181.21	177.81 to 184.87
Grupo Aeroportuario del Sureste, S.A. de C.V.	344.84	337.32 to 346.28
Grupo Supervielle S.A.	6.43	6.15 to 6.57
Guggenheim Strategic Opportunities Fund	14.54	14.48 to 14.67
H&R Block, Inc.	47.70	46.46 to 48.00
Haemonetics Corporation	92.13	91.48 to 93.86
Harte-Hanks, Inc.	7.06	7.04 to 7.10
Haverty Furniture Companies, Inc.	32.45	32.45 to 32.45
HCI Group, Inc.	114.26	113.56 to 116.03
HCP, Inc.	32.62	32.46 to 32.65
HDFC Bank Limited	58.14	57.68 to 58.58
Healthcare Realty Trust Incorporated	14.51	14.13 to 14.69
Heico Corporation	208.07	206.62 to 209.07
Heico Corporation	166.06	165.51 to 166.80
Hercules Capital, Inc.	24.83	24.64 to 24.95
Hercules Capital, Inc.	19.30	19.14 to 19.43
Heritage Insurance Holdings, Inc.	10.29	9.95 to 10.47
Hershey Company (The)	193.70	191.19 to 195.02
Hess Corporation	156.77	154.86 to 158.95
Hexcel Corporation	66.29	64.74 to 67.05
High Income Securities Fund	6.39	6.36 to 6.39
Highland Global Allocation Fund	7.18	6.99 to 7.23
Highwoods Properties, Inc.	25.89	25.86 to 26.56
Hilltop Holdings Inc.	30.15	29.62 to 30.75
Honeywell International Inc.	195.30	191.90 to 197.18
Horace Mann Educators Corporation	37.73	37.05 to 37.90
Hormel Foods Corporation	35.25	35.05 to 35.54
Houlihan Lokey, Inc.	127.34	126.30 to 129.80
Hovnanian Enterprises Inc	150.33	146.45 to 155.30
HSBC Holdings plc	43.65	43.51 to 43.96
Hudbay Minerals Inc.	8.33	8.31 to 8.58
Huntington Ingalls Industries, Inc.	277.06	276.38 to 279.21
HUYA Inc.	4.59	4.50 to 4.74
ICICI Bank Limited	27.55	27.54 to 27.72
IDACORP, Inc.	95.97	94.50 to 96.58
IDT Corporation	36.54	35.60 to 36.60
Independence Realty Trust, Inc.	15.76	15.65 to 15.98
Ingersoll-Rand plc (Ireland)	93.00	92.22 to 94.27
Ingevity Corporation	51.89	50.84 to 53.79
Ingredion Incorporated	114.30	113.62 to 114.63
Innovative Industrial Properties, Inc.	105.53	102.25 to 108.11
Insight Select Income Fund	16.19	16.17 to 16.20
Inspire Medical Systems, Inc.	244.00	237.05 to 250.90
Installed Building Products, Inc.	240.55	233.84 to 249.49
Instructure, Inc.	19.45	19.12 to 19.78
International Paper Company	35.28	34.54 to 35.52
International Seaways, Inc.	54.64	54.42 to 55.60
Intrepid Potash, Inc	20.02	19.97 to 20.46
Invesco Bond Fund	15.29	15.23 to 15.30
Invesco High Income 2024 Target Term Fund	7.59	7.56 to 7.59
Invesco High Income Trust II	10.55	10.42 to 10.58
INVESCO MORTGAGE CAPITAL INC	8.79	8.53 to 8.95
Invesco Municipal Opportunity Trust	9.34	9.29 to 9.36
Invesco Municipal Trust	9.34	9.31 to 9.36
Invesco Quality Municipal Income Trust	9.36	9.33 to 9.38
Invesco Senior Income Trust	4.29	4.28 to 4.30
Invesco Trust for Investment Grade New York Municipal	10.42	10.38 to 10.44
Invesco Trust for Investment Grade Municipals	9.58	9.56 to 9.59
Invitation Homes Inc.	34.08	33.48 to 34.62
IQVIA Holdings, Inc.	232.94	229.58 to 237.56
Iron Mountain Incorporated	78.10	77.37 to 79.38
ITT Inc.	129.28	128.42 to 130.56
J P Morgan Chase & Co	191.86	190.79 to 194.46
J. Jill, Inc.	25.98	24.89 to 26.05
Japan Smaller Capitalization Fund Inc	7.63	7.63 to 7.72
Jefferies Financial Group Inc.	43.22	42.59 to 43.81
JELD-WEN Holding, Inc.	19.98	19.46 to 20.70
JinkoSolar Holding Company Limited	25.12	24.04 to 25.56
John Hancock Financial Opportunities Fund	27.71	27.39 to 28.13
John Hancock Hedged Equity & Income Fund	10.12	9.99 to 10.15
John Hancock Income Securities Trust	11.06	11.01 to 11.08
John Hancock Investors Trust	13.33	13.28 to 13.35
John Hancock Pfd Income Fund II	16.46	16.39 to 16.71
John Hancock Preferred Income Fund	16.33	16.11 to 16.35
John Hancock Preferred Income Fund III	15.18	15.04 to 15.26
John Hancock Premium Dividend Fund	11.38	11.25 to 11.45
John Hancock Tax Advantaged Dividend Income Fund	19.62	19.53 to 19.76
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	151.18	147.62 to 151.85
Jones Lang LaSalle Incorporated	180.41	178.60 to 184.23
K12 Inc	66.35	66.08 to 66.99
Kaman Corporation	45.99	45.88 to 46.00
KAR Auction Services, Inc	17.45	17.17 to 17.79
KB Financial Group Inc	53.68	53.68 to 54.53
KB Home	65.64	64.43 to 67.36
KBR, Inc.	65.56	64.78 to 65.96
Kemper Corporation	58.49	58.08 to 59.87
Kennedy-Wilson Holdings Inc.	8.74	8.56 to 8.97
Kenon Holdings Ltd.	22.42	22.17 to 22.89
Keurig Dr Pepper Inc.	33.34	33.21 to 33.57
KeyCorp	14.71	14.59 to 15.08
Kimberly-Clark Corporation	136.47	135.24 to 137.61
Kimco Realty Corporation	18.50	18.37 to 18.86
Kingsway Financial Services, Inc.	8.92	8.68 to 8.97
Kirby Corporation	108.17	107.60 to 109.77
Kite Realty Group Trust	21.42	21.26 to 22.04
KKR & Co. Inc.	95.12	94.03 to 97.57
KKR Income Opportunities Fund	13.31	13.28 to 13.35
KNOT Offshore Partners LP	5.24	5.17 to 5.33
Knowles Corporation	15.80	15.76 to 16.14
Koninklijke Philips N.V.	26.76	26.28 to 27.01
Korea Electric Power Corporation	7.68	7.65 to 7.74
Korea Fund, Inc. (The)	23.45	23.44 to 23.73
Kronos Worldwide Inc	11.71	11.41 to 12.07
KT Corporation	12.58	12.54 to 12.71
L.S. Starrett Company (The)	16.10	16.02 to 16.13
Ladder Capital Corp	10.90	10.78 to 11.08
Lazard Global Total Return and Income Fund	15.57	15.51 to 15.69
Lehman ABS Corporation	26.20	26.15 to 26.20
Lehman ABS Corporation	26.87	26.76 to 26.89
Leidos Holdings, Inc.	142.19	138.60 to 142.90
Leju Holdings Limited	1.08	1.07 to 1.08
LendingClub Corporation	9.00	8.40 to 9.27
Lennar Corporation	141.66	139.45 to 144.31
LG Display Co., Ltd.	4.15	3.99 to 4.15
LightInTheBox Holding Co., Ltd.	0.76	0.71 to 0.77
Lindsay Corporation	117.17	116.15 to 118.57
Lions Gate Entertainment Corporation	10.50	10.19 to 10.70
Lions Gate Entertainment Corporation	9.77	9.46 to 9.95
Lloyds Banking Group Plc	2.57	2.56 to 2.61
LMP Capital and Income Fund Inc.	14.94	14.75 to 15.12
Lockheed Martin Corporation	461.73	460.56 to 465.40
Loews Corporation	76.28	75.23 to 76.80
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.08	7.00 to 7.25
Lsb Industries Inc.	8.47	8.30 to 9.31
LTC Properties, Inc.	33.50	32.96 to 33.85
Luxfer Holdings PLC	10.58	10.27 to 11.17
M&T Bank Corporation	146.13	144.88 to 148.06
M.D.C. Holdings, Inc.	62.98	62.97 to 62.99
M/I Homes, Inc.	116.34	114.48 to 118.78
Macquarie First Trust Global	7.28	7.25 to 7.33
Macro Bank Inc.	54.67	51.58 to 55.45
MagnaChip Semiconductor Corporation	4.91	4.84 to 5.06
Main Street Capital Corporation	50.15	49.65 to 50.42
Manchester United Ltd.	16.02	16.00 to 16.25
ManpowerGroup	75.17	74.48 to 76.13
Manulife Financial Corp	23.57	23.27 to 23.91
Markel Corporation	1476.34	1449.35 to 1484.70
Masonite International Corporation	132.62	132.56 to 132.75
MasTec, Inc.	88.42	86.12 to 90.46
Maui Land & Pineapple Company, Inc.	19.92	19.37 to 20.06
Maximus, Inc.	80.74	79.99 to 81.56
MBIA, Inc.	6.35	6.32 to 6.54
McCormick & Company, Incorporated	74.55	74.04 to 75.77
McCormick & Company, Incorporated	75.31	75.31 to 75.31
McDonald's Corporation	274.43	270.05 to 276.43
McEwen Mining Inc.	11.55	11.43 to 12.10
MDU Resources Group, Inc.	24.86	24.59 to 25.19
Medtronic plc	80.89	79.99 to 81.73
Merck & Company, Inc.	128.80	127.80 to 129.93
Mercury General Corporation	54.29	53.10 to 55.98
Meritage Corporation	166.55	164.33 to 170.22
MetLife, Inc.	71.88	71.05 to 72.71
Metropolitan Bank Holding Corp.	40.91	39.80 to 41.72
Mettler-Toledo International, Inc.	1249.75	1220.08 to 1271.90
Mexico Equity and Income Fund, Inc. (The)	10.91	10.75 to 11.00
Mexico Fund, Inc. (The)	18.12	17.91 to 18.26
MFA Financial, Inc.	10.79	10.60 to 10.98
MFS Charter Income Trust	6.19	6.14 to 6.19
MFS Government Markets Income Trust	3.12	3.08 to 3.12
MFS Intermediate Income Trust	2.61	2.59 to 2.61
MFS Multimarket Income Trust	4.57	4.54 to 4.58
MFS Special Value Trust	4.41	4.40 to 4.42
MGIC Investment Corporation	20.55	20.28 to 20.78
Mid-America Apartment Communities, Inc.	130.62	129.27 to 132.00
Miller/Howard High Income Equity Fund	10.91	10.89 to 11.12
Minerals Technologies Inc.	73.66	72.50 to 75.02
Mistras Group Inc	9.12	8.67 to 9.25
Model N, Inc.	29.70	29.65 to 29.75
Modine Manufacturing Company	92.28	90.70 to 95.22
Mohawk Industries, Inc.	114.87	114.48 to 120.33
Molson Coors Brewing Company	61.94	61.94 to 61.94
Monmouth Real Estate Investment Corporation	20.42	20.05 to 20.68
Moog Inc.	160.43	158.46 to 162.86
Moog Inc.	160.80	160.74 to 164.00
Morgan Stanley China A Share Fund Inc.	12.27	12.23 to 12.28
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.04	7.03 to 7.07
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.56	4.50 to 4.57
Morgan Stanley India Investment Fund, Inc.	23.53	23.48 to 23.66
MPLX LP	41.59	41.30 to 41.97
Mueller Industries, Inc.	56.09	55.83 to 57.04
Myers Industries, Inc.	22.30	21.97 to 22.53
National Grid Transco, PLC	67.12	66.69 to 67.62
National Health Investors, Inc.	63.40	63.14 to 64.42
National Presto Industries, Inc.	83.13	82.46 to 84.08
National Retail Properties	40.69	40.24 to 41.49
National Storage Affiliates Trust	35.55	35.01 to 36.16
Natural Grocers by Vitamin Cottage, Inc.	16.52	16.40 to 16.75
Natural Resource Partners LP	90.01	89.80 to 91.49
Natuzzi, S.p.A.	6.43	5.90 to 6.43
Navigant Consulting, Inc.	1.25	1.12 to 1.32
Navigator Holdings Ltd.	15.14	14.95 to 15.27
Nelnet, Inc.	94.62	94.52 to 95.26
New America High Income Fund, Inc. (The)	7.12	7.03 to 7.14
New Germany Fund, Inc. (The)	8.42	8.39 to 8.49
New Mountain Finance Corporation	12.68	12.57 to 12.68
New York Community Bancorp, Inc.	3.40	3.00 to 3.63
New York Times Company (The)	43.33	42.71 to 43.68
NewJersey Resources Corporation	44.07	43.67 to 44.55
Newmont Mining Corporation	40.58	40.49 to 41.78
Nexa Resources S.A.	7.39	7.28 to 7.50
NexPoint Residential Trust, Inc.	34.07	34.00 to 35.67
NextEra Energy Partners, LP	28.61	28.24 to 29.11
NextEra Energy, Inc.	68.61	66.74 to 68.86
NIO Inc.	5.27	4.74 to 5.44
NiSource, Inc	28.10	27.78 to 28.42
NL Industries, Inc.	8.00	7.99 to 8.35
Noah Holdings Ltd.	12.14	12.14 to 12.65
Nokia Corporation	3.65	3.63 to 3.71
Nordic American Tankers Limited	3.88	3.85 to 3.92
North European Oil Royality Trust	7.47	7.21 to 7.71
Northrop Grumman Corporation	486.37	483.41 to 490.27
Northwest Natural Holding Company	38.17	38.08 to 38.56
NorthWestern Corporation	50.85	50.37 to 51.38
Novartis AG	97.50	96.72 to 97.87
Novo Nordisk A/S	129.21	127.50 to 130.13
NRG Energy, Inc.	73.66	71.50 to 74.71
Nustar Energy L.P.	22.37	22.25 to 22.71
NuStar Logistics, L.P.	25.37	25.28 to 25.40
Nuveen AMT-Free Municipal Credit Income Fund	11.61	11.55 to 11.66
Nuveen AMT-Free Municipal Value Fund	8.51	8.49 to 8.53
Nuveen AMT-Free Municipal Value Fund	13.61	13.45 to 13.61
Nuveen AMT-Free Quality Municipal Income Fund	10.67	10.65 to 10.72
Nuveen Arizona Quality Municipal Income Fund	10.65	10.58 to 10.65
Nuveen California Municipal Value Fund, Inc.	8.70	8.67 to 8.75
Nuveen California Quality Municipal Income Fund	10.80	10.78 to 10.84
Nuveen Core Equity Alpha Fund	13.61	13.58 to 13.78
Nuveen Credit Strategies Income Fund	5.58	5.51 to 5.60
Nuveen Dow 30SM Dynamic Overwrite Fund	13.90	13.83 to 13.99
Nuveen Floating Rate Income Fund	8.71	8.58 to 8.75
Nuveen Global High Income Fund	12.79	12.61 to 12.79
Nuveen Insured California Select Tax-Free Income Portfolio	13.15	13.08 to 13.31
Nuveen Insured New York Select Tax-Free Income Portfolio	11.66	11.63 to 11.79
Nuveen Mortgage Opportunity Term Fund	17.52	17.39 to 17.63
Nuveen Multi-Market Income Fund	5.90	5.90 to 5.91
Nuveen Municipal High Income Opportunity Fund	10.31	10.28 to 10.39
Nuveen Municipal Income Fund, Inc.	9.20	9.12 to 9.23
Nuveen New York AMT-Free Quality Municipal	10.72	10.64 to 10.74
Nuveen New York Quality Municipal Income Fund	10.67	10.66 to 10.69
Nuveen Pennsylvania Quality Municipal Income Fund	11.51	11.49 to 11.57
Nuveen Preferred & Income Opportunities Fund	7.11	7.05 to 7.12
Nuveen Preferred and Income Term Fund	18.92	18.80 to 19.00
Nuveen Quality Municipal Income Fund	10.95	10.94 to 10.99
Nuveen Real Asset Income and Growth Fund	11.39	11.31 to 11.44
Nuveen S&P 500 Buy-Write Income Fund	12.69	12.63 to 12.79
Nuveen S&P 500 Dynamic Overwrite Fund	15.32	15.27 to 15.41
Nuveen Select Tax Free Income Portfolio	14.06	14.05 to 14.18
Nuveen Taxable Municipal Income Fund	14.65	14.65 to 14.78
Nuveen Virginia Quality Municipal Income Fund	10.60	10.51 to 10.63
Ocwen Financial Corporation	24.17	23.20 to 24.78
OFG Bancorp	36.70	36.29 to 37.37
OGE Energy Corp	35.05	34.18 to 35.41
Oil-Dri Corporation Of America	70.82	68.81 to 71.16
Old Republic International Corporation	30.28	29.89 to 30.50
Omega Healthcare Investors, Inc.	30.69	30.26 to 30.97
ONE Gas, Inc.	65.05	64.39 to 65.94
One Liberty Properties, Inc.	23.09	22.81 to 23.26
OneMain Holdings, Inc.	50.76	50.27 to 52.15
Ooma, Inc.	7.51	7.08 to 7.65
Oppenheimer Holdings, Inc.	40.55	40.02 to 41.20
Orchid Island Capital, Inc.	8.42	8.33 to 8.58
Ormat Technologies, Inc.	65.74	64.13 to 66.83
OUTFRONT Media Inc.	16.29	15.79 to 16.75
Overseas Shipholding Group, Inc.	6.14	6.07 to 6.20
Owens Corning Inc	168.08	166.35 to 172.32
Oxford Industries, Inc.	107.61	105.61 to 108.83
Pacific Gas & Electric Co.	17.41	17.10 to 17.49
PagSeguro Digital Ltd.	12.32	12.07 to 12.58
Palo Alto Networks, Inc.	287.34	284.00 to 293.71
Pampa Energia S.A.	45.39	43.02 to 45.71
PAR Technology Corporation	42.20	41.82 to 43.30
PennyMac Mortgage Investment Trust	14.33	13.97 to 14.42
Penske Automotive Group, Inc.	151.98	150.31 to 154.70
Penumbra, Inc.	205.29	196.48 to 208.78
Perrigo Company	32.90	32.52 to 33.18
Petroleo Brasileiro S.A.- Petrobras	16.94	16.67 to 17.08
Petroleo Brasileiro S.A.- Petrobras	16.02	15.82 to 16.20
Pfizer, Inc.	27.18	26.02 to 27.45
PGIM Global Short Duration High Yield Fund, Inc.	11.57	11.51 to 11.65
PGIM Short Duration High Yield Fund, Inc.	12.53	12.51 to 12.60
Philip Morris International Inc	96.05	94.63 to 97.23
Phoenix New Media Limited	2.13	2.10 to 2.15
Physicians Realty Trust	18.88	18.57 to 19.22
Piedmont Office Realty Trust, Inc.	6.74	6.68 to 6.93
Pimco California Municipal Income Fund II	5.72	5.69 to 5.73
PIMCO California Municipal Income Fund III	7.08	7.04 to 7.15
PIMCO Commercial Mortgage Securities Trust, Inc.	8.81	8.68 to 8.94
Pimco Corporate & Income Opportunity Fund	14.32	14.18 to 14.37
PIMCO Dynamic Income Fund	19.07	18.96 to 19.20
Pimco Global Stocksplus & Income Fund	7.45	7.37 to 7.47
Pimco High Income Fund	4.77	4.77 to 4.84
PIMCO Income Strategy Fund	8.35	8.29 to 8.38
PIMCO Income Strategy Fund II	7.34	7.30 to 7.37
Pimco Municipal Income Fund II	8.25	8.21 to 8.26
PIMCO Municipal Income Fund III	7.48	7.41 to 7.50
PIMCO New York Municipal Income Fund	7.51	7.48 to 7.53
Pimco New York Municipal Income Fund II	7.17	7.14 to 7.19
PIMCO Strategic Income Fund, Inc.	5.92	5.80 to 5.92
Pinnacle West Capital Corporation	74.94	73.14 to 75.54
Pioneer Floating Rate Trust	9.65	9.57 to 9.69
Pioneer High Income Trust	7.41	7.34 to 7.43
Pioneer Municipal High Income Advantage Trust	7.85	7.79 to 7.87
Pitney Bowes Inc.	4.21	4.14 to 4.35
PLDT Inc.	23.68	23.61 to 23.95
PNC Financial Services Group, Inc. (The)	153.98	152.90 to 156.72
PNM Resources, Inc. (Holding Co.)	37.39	36.93 to 37.63
Portland General Electric Company	43.92	43.05 to 44.24
POSCO	72.04	71.34 to 73.07
Post Holdings, Inc.	104.82	104.56 to 106.09
PPL Corporation	28.00	27.47 to 28.23
PPlus Trust	23.00	23.00 to 23.00
Prestige Consumer Healthcare Inc.	71.12	70.96 to 72.05
Primerica, Inc.	215.51	211.53 to 218.95
Principal Real Estate Income Fund	9.91	9.86 to 9.91
Procter & Gamble Company (The)	163.40	162.22 to 164.24
Progressive Corporation (The)	211.80	208.48 to 213.74
ProPetro Holding Corp.	8.93	8.67 to 9.73
Prosperity Bancshares, Inc.	62.62	62.23 to 63.92
Provident Financial Services, Inc	15.02	14.79 to 15.40
Prudential Financial, Inc.	112.30	108.95 to 113.64
Public Service Enterprise Group Incorporated	69.81	68.29 to 70.46
PulteGroup, Inc.	111.82	110.44 to 114.88
Putnam Master Intermediate Income Trust	3.14	3.10 to 3.14
Putnam Premier Income Trust	3.46	3.43 to 3.46
PVH Corp.	109.70	107.57 to 111.52
Quanta Services, Inc.	256.01	252.91 to 260.74
Qudian Inc.	2.40	2.38 to 2.46
Quest Diagnostics Incorporated	137.55	136.47 to 138.41
QVC, Inc.	12.50	12.47 to 12.70
Radian Group Inc.	30.18	30.03 to 30.57
Ralph Lauren Corporation	163.62	161.81 to 165.64
RE/MAX Holdings, Inc.	7.20	7.01 to 7.37
Ready Capital Corporation	8.67	8.51 to 8.80
Realty Income Corporation	53.92	53.34 to 54.54
Redwood Trust, Inc.	6.18	5.79 to 6.31
Regal Beloit Corporation	248.23	244.64 to 250.29
Regions Financial Corporation	19.57	19.34 to 19.98
Reinsurance Group of America, Incorporated	190.92	186.87 to 192.00
Reinsurance Group of America, Incorporated	24.97	24.88 to 25.03
ResMed Inc.	215.01	211.36 to 217.30
Restaurant Brands International Inc.	73.22	72.54 to 75.44
REV Group, Inc.	21.91	21.43 to 22.29
Ringcentral, Inc.	30.08	29.56 to 30.87
Rio Tinto Plc	67.50	67.27 to 68.35
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.45	15.44 to 15.53
RiverNorth Opportunities Fund, Inc.	11.96	11.80 to 12.07
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.30	8.28 to 8.34
RLI Corp.	143.25	141.24 to 144.51
Rogers Corporation	118.62	118.17 to 120.97
Rollins, Inc.	44.68	44.29 to 45.00
Royal Caribbean Cruises Ltd.	137.52	134.72 to 139.35
Royce Global Value Trust, Inc.	10.24	10.18 to 10.38
Royce Micro-Cap Trust, Inc.	8.95	8.86 to 9.06
Royce Value Trust, Inc.	14.13	14.00 to 14.29
Ryder System, Inc.	122.40	120.81 to 126.04
S&P Global Inc.	416.20	413.86 to 421.05
Safe Bulkers, Inc	5.05	4.98 to 5.07
Saratoga Investment Corp	23.70	23.52 to 23.83
Saul Centers, Inc.	36.83	36.51 to 37.14
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	128.96	128.13 to 130.38
Scotts Miracle-Gro Company (The)	68.24	64.57 to 73.38
Scudder Municiple Income Trust	9.33	9.30 to 9.34
Scudder Strategic Municiple Income Trust	9.51	9.50 to 9.60
Sea Limited	62.72	61.52 to 63.48
Sealed Air Corporation	32.10	31.23 to 32.84
Select Medical Holdings Corporation	27.98	27.97 to 28.68
Sempra Energy	71.95	71.34 to 72.66
Sensata Technologies Holding plc	38.99	37.77 to 39.39
Sensient Technologies Corporation	73.65	73.19 to 75.04
Service Corporation International	71.40	71.06 to 72.68
ServiceMaster Global Holdings, Inc.	2.71	2.60 to 2.82
Shake Shack, Inc.	103.33	102.47 to 106.14
Shinhan Financial Group Co Ltd	33.72	33.60 to 34.15
Ship Finance International Limited	13.26	13.11 to 13.40
Shutterstock, Inc.	42.44	42.21 to 44.13
SITE Centers Corp.	13.73	13.49 to 13.95
SJW Group	55.02	54.63 to 55.78
SK Telecom Co., Ltd.	20.44	20.38 to 20.61
Skechers U.S.A., Inc.	65.46	65.06 to 66.50
Smartsheet Inc.	38.48	37.81 to 39.52
Snap Inc.	15.86	14.93 to 16.20
Sociedad Quimica y Minera S.A.	45.83	44.83 to 47.14
Solaris Oilfield Infrastructure, Inc.	8.87	8.77 to 9.01
SolarWinds Corporation	11.07	11.01 to 11.31
Sonic Automotive, Inc.	57.28	56.58 to 58.94
Sonoco Products Company	56.71	56.45 to 57.56
Source Capital, Inc.	41.81	41.49 to 41.97
Southern Company (The)	74.52	73.20 to 75.13
Southern Copper Corporation	115.17	112.91 to 117.61
Southwest Gas Holdings, Inc.	74.61	74.13 to 75.63
Spartan Energy Acquisition Corp	98.46	98.46 to 98.46
Special Opportunities Fund Inc.	12.35	12.20 to 12.53
Spectrum Brands Holdings, Inc.	81.88	81.08 to 82.68
Spire Inc.	61.90	61.40 to 63.21
Sprint Corporation	21.44	21.19 to 22.21
SPX Corporation	121.80	120.62 to 124.86
St. Joe Company (The)	56.96	56.63 to 58.12
Standard Motor Products, Inc.	32.78	32.26 to 34.68
Standex International Corporation	174.10	169.85 to 175.18
Stanley Black & Decker, Inc.	91.90	89.90 to 93.51
Stantec Inc	80.42	79.44 to 81.09
Star Group, L.P.	11.50	11.34 to 11.60
Stellus Capital Investment Corporation	14.20	14.03 to 14.30
Stepan Company	84.02	83.29 to 85.36
STERIS plc	205.04	203.73 to 207.56
Stewart Information Services Corporation	61.70	61.47 to 63.18
Stifel Financial Corporation	79.85	79.09 to 81.13
Stone Harbor Emerging Markets Income Fund	5.37	5.28 to 5.45
STRATS Trust	25.00	25.00 to 25.00
Studio City International Holdings Limited	7.58	7.58 to 7.58
Sturm, Ruger & Company, Inc.	46.45	46.14 to 46.84
Suburban Propane Partners, L.P.	19.89	19.52 to 20.17
Sumitomo Mitsui Financial Group Inc	11.36	11.33 to 11.46
Summit Materials, Inc.	39.23	38.52 to 40.05
Sun Life Financial Inc.	51.49	50.84 to 51.89
Sunoco LP	56.02	55.56 to 56.65
SunTrust Banks, Inc.	2.16	2.10 to 3.00
Swiss Helvetia Fund, Inc. (The)	7.58	7.53 to 7.60
Synchrony Financial	43.96	43.26 to 44.57
Synovus Financial Corp.	36.40	35.92 to 37.35
Synthetic Fixed-Income Securities, Inc.	24.69	24.69 to 24.69
Synthetic Fixed-Income Securities, Inc.	25.20	25.20 to 25.20
Synthetic Fixed-Income Securities, Inc.	22.78	22.78 to 22.78
Taiwan Fund, Inc. (The)	38.78	38.78 to 39.50
Taro Pharmaceutical Industries Ltd.	42.39	42.24 to 42.67
Taylor Morrison Home Corporation	56.06	55.34 to 57.72
Teck Resources Ltd	48.41	48.14 to 49.40
Teekay Corporation	7.51	7.45 to 7.64
Teekay Tankers Ltd.	57.61	57.31 to 58.81
TEGNA Inc.	13.89	13.70 to 14.00
Tejon Ranch Co	16.83	16.76 to 16.97
Tekla Healthcare Investors	16.28	16.15 to 16.47
Tekla Healthcare Opportunies Fund	19.73	19.57 to 19.85
Tekla Life Sciences Investors	13.28	13.02 to 13.44
Tekla World Healthcare Fund	12.85	12.70 to 12.95
Telecom Argentina Stet - France Telecom S.A.	7.94	7.59 to 8.00
Teleflex Incorporated	211.54	207.14 to 213.28
Telefonica SA	4.44	4.36 to 4.47
Telephone and Data Systems, Inc.	15.85	15.69 to 16.21
TELUS Corporation	16.23	15.97 to 16.36
Templeton Dragon Fund, Inc.	8.22	8.13 to 8.23
Templeton Emerging Markets Fund	11.79	11.74 to 11.85
Templeton Emerging Markets Income Fund, Inc.	5.31	5.23 to 5.36
Tempur Sealy International, Inc.	50.01	49.21 to 51.23
Tencent Music Entertainment Group	12.39	12.36 to 12.61
Tenet Healthcare Corporation	115.95	112.13 to 120.03
Tennessee Valley Authority	22.06	21.90 to 22.10
Tennessee Valley Authority	21.64	21.44 to 21.65
Teradata Corporation	37.37	37.02 to 38.20
Teva Pharmaceutical Industries Limited	13.98	13.70 to 14.14
The AES Corporation	18.17	17.74 to 18.55
The Central and Eastern Europe Fund, Inc.	9.63	9.45 to 9.70
The Charles Schwab Corporation	74.57	73.45 to 75.37
The GDL Fund	7.82	7.80 to 7.82
The Hanover Insurance Group, Inc.	131.15	129.64 to 132.28
Thermo Fisher Scientific Inc	574.99	568.40 to 581.90
Thermon Group Holdings, Inc.	32.18	31.94 to 32.71
Tilly's, Inc.	5.86	5.86 to 6.08
Timken Company (The)	87.49	86.68 to 90.11
Toll Brothers, Inc.	119.52	117.91 to 123.45
TopBuild Corp.	408.04	402.00 to 423.34
Toro Company (The)	87.23	86.72 to 88.25
Toronto Dominion Bank (The)	58.69	58.68 to 59.41
TPG RE Finance Trust, Inc.	8.29	7.77 to 8.42
TPG Specialty Lending, Inc.	21.78	21.69 to 21.93
TransAlta Corporation	6.69	6.58 to 6.80
Transdigm Group Incorporated	1249.32	1242.07 to 1269.49
Transportadora De Gas Sa Ord B	18.10	17.19 to 18.40
TransUnion	74.61	72.67 to 75.93
Treehouse Foods, Inc.	37.92	37.09 to 38.31
Trex Company, Inc.	89.14	87.36 to 91.91
TRI Pointe Group, Inc.	37.45	36.86 to 38.36
Trinity Industries, Inc.	29.55	26.84 to 29.83
TriplePoint Venture Growth BDC Corp.	9.45	9.39 to 9.51
Tronox Limited	17.09	16.99 to 17.56
Tsakos Energy Navigation Ltd	25.72	25.48 to 26.07
Tupperware Brands Corporation	1.08	1.06 to 1.12
Turkcell Iletisim Hizmetleri AS	6.06	6.03 to 6.10
Turning Point Brands, Inc.	29.19	28.85 to 29.76
Tutor Perini Corporation	16.77	16.12 to 16.97
Twilio Inc.	60.95	59.71 to 62.17
Two Harbors Investments Corp	12.73	12.69 to 12.95
Tyler Technologies, Inc.	458.53	455.07 to 464.20
Tyson Foods, Inc.	60.29	59.98 to 61.02
U.S. Bancorp	41.05	40.53 to 41.81
U.S. Physical Therapy, Inc.	101.56	101.28 to 103.96
U.S. Silica Holdings, Inc.	15.46	15.44 to 15.61
UDR, Inc.	37.49	36.86 to 38.05
UGI Corporation	25.89	25.26 to 26.15
UMH Properties, Inc.	15.80	15.75 to 16.03
Unifi, Inc.	5.83	5.78 to 6.10
Unifirst Corporation	161.47	160.39 to 163.42
Unilever PLC	51.87	51.45 to 52.12
United Parcel Service, Inc.	145.92	145.37 to 148.14
United States Cellular Corporation	36.33	36.12 to 37.08
UNITIL Corporation	52.75	50.50 to 53.19
Universal Corporation	52.20	51.43 to 52.38
Universal Health Realty Income Trust	35.86	35.65 to 36.50
Universal Health Services, Inc.	170.19	168.29 to 172.95
UNIVERSAL INSURANCE HOLDINGS INC	20.05	19.63 to 20.20
Universal Technical Institute Inc	15.29	15.06 to 15.53
Unum Group	51.87	50.34 to 52.09
Unum Group	24.84	24.58 to 24.95
Urban Edge Properties	17.00	16.69 to 17.23
US Foods Holding Corp.	50.68	50.21 to 51.27
USANA Health Sciences, Inc.	45.55	44.36 to 47.00
VALE S.A.	12.20	12.10 to 12.38
Valvoline Inc.	42.50	41.99 to 43.03
Vector Group Ltd.	10.45	10.36 to 10.55
Ventas, Inc.	43.81	43.64 to 44.71
VICI Properties Inc.	28.90	28.37 to 29.10
Virtus Global Dividend & Income Fund Inc.	5.42	5.36 to 5.49
Virtus Global Multi-Sector Income Fund	7.34	7.29 to 7.36
Vishay Intertechnology, Inc.	22.23	22.19 to 23.10
Vishay Precision Group, Inc.	33.38	33.09 to 34.13
Vista Outdoor Inc.	34.95	34.85 to 35.61
Vistra Energy Corp.	76.86	74.70 to 79.09
Voya Asia Pacific High Dividend Equity Income Fund	6.09	6.06 to 6.11
Voya Financial, Inc.	70.55	69.87 to 71.95
Vulcan Materials Company	259.73	256.16 to 263.76
Walker & Dunlop, Inc.	92.76	91.64 to 95.26
Warrior Met Coal, Inc.	67.90	67.01 to 69.18
Waters Corporation	315.92	308.21 to 322.44
Watsco, Inc.	450.71	440.70 to 455.62
Watsco, Inc.	445.15	445.15 to 445.15
WEC Energy Group, Inc.	82.59	81.27 to 83.39
Wells Fargo & Company	59.52	59.33 to 60.15
Wells Fargo Global Dividend Opportunity Fund	4.57	4.54 to 4.60
Welltower Inc.	94.36	94.14 to 96.05
Western Alliance Bancorporation	58.77	56.77 to 60.63
Western Asset Bond Fund	10.73	10.73 to 10.78
Western Asset Emerging Markets Debt Fund Inc	9.11	9.02 to 9.11
Western Asset Global High Income Fund Inc	6.89	6.78 to 6.90
Western Asset High Income Fund II Inc.	4.38	4.33 to 4.39
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.89	16.65 to 16.89
Western Asset Investment Grade Income Fund Inc.	12.13	11.97 to 12.20
Western Asset Managed Municipals Fund, Inc.	9.97	9.92 to 9.99
Westinghouse Air Brake Technologies Corporation	160.54	159.65 to 162.32
Westlake Chemical Partners LP	21.96	21.86 to 22.10
Westrock Company	47.90	47.69 to 48.39
Wheaton Precious Metals Corp.	52.97	52.27 to 53.91
White Mountains Insurance Group, Ltd.	1823.74	1795.00 to 1826.68
Whitestone REIT	11.60	11.43 to 11.76
WideOpenWest, Inc.	3.63	3.55 to 3.69
Williams-Sonoma, Inc.	283.61	277.62 to 287.14
Wolverine World Wide, Inc.	10.45	10.34 to 10.81
Woori Bank	31.09	30.84 to 31.87
Workiva Inc.	80.30	77.87 to 82.53
WPP plc	50.24	50.20 to 50.94
Wyndham Hotels & Resorts, Inc.	72.93	72.79 to 73.89
XAI Octagon Floating Rate & Alternative Income Term Trust	7.04	7.03 to 7.06
Xylem Inc.	130.96	130.17 to 133.07
Yelp Inc.	40.44	40.32 to 41.25
Yirendai Ltd.	5.20	5.00 to 5.21
YPF Sociedad Anonima	22.08	21.52 to 22.37
Zoetis Inc.	158.50	158.04 to 160.78
ZTO Express (Cayman) Inc.	21.07	20.93 to 21.25
Zuora, Inc.	9.91	9.85 to 10.15
Zymeworks Inc.	8.76	8.55 to 9.00