USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4892 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	4.26	4.23 to 4.41
1st Source Corporation	57.98	57.84 to 58.80
21Vianet Group, Inc.	8.73	8.30 to 9.01
360 Finance, Inc.	25.21	24.83 to 25.69
8x8 Inc	1.81	1.80 to 1.86
AAON, Inc.	97.24	95.49 to 101.61
Abeona Therapeutics Inc.	5.38	5.34 to 5.51
AC Immune SA	2.90	2.87 to 3.11
Acadia Healthcare Company, Inc.	24.17	24.05 to 24.80
ACADIA Pharmaceuticals Inc.	20.89	20.33 to 21.07
ACI Worldwide, Inc.	48.75	47.55 to 48.88
ACM Research, Inc.	38.07	37.24 to 39.44
ACNB Corporation	43.23	43.00 to 43.90
Adial Pharmaceuticals, Inc	0.35	0.35 to 0.38
ADMA Biologics Inc	14.36	14.13 to 14.60
Adobe Inc.	333.26	327.70 to 335.10
Adverum Biotechnologies, Inc.	4.37	4.23 to 4.62
AdvisorShares Vice ETF	35.53	35.12 to 35.60
Aehr Test Systems	25.36	24.00 to 26.83
Aemetis, Inc	2.71	2.63 to 2.82
AeroVironment, Inc.	350.59	349.09 to 368.73
Aethlon Medical, Inc.	0.53	0.51 to 0.58
Agenus Inc.	3.92	3.85 to 4.16
AGM Group Holdings Inc.	4.94	4.55 to 5.20
AGNC Investment Corp.	9.98	9.85 to 10.00
AGNC Investment Corp.	25.43	25.42 to 25.68
Air T, Inc.	22.87	22.00 to 23.48
Airgain, Inc.	4.08	4.08 to 4.14
Akamai Technologies, Inc.	72.86	72.28 to 73.42
Akari Therapeutics Plc	0.80	0.76 to 0.82
Alarm.com Holdings, Inc.	49.72	49.66 to 50.69
Aldeyra Therapeutics, Inc.	5.26	5.24 to 5.44
Alector, Inc.	3.04	3.03 to 3.33
Alkermes plc	30.26	30.00 to 31.18
Alliance Resource Partners, L.P.	24.05	24.00 to 24.73
Allogene Therapeutics, Inc.	1.23	1.21 to 1.29
Allot Ltd.	9.53	9.25 to 9.58
Alta Mesa Resources, Inc.	153.49	151.10 to 156.94
Altimmune, Inc.	3.83	3.79 to 3.93
Altisource Portfolio Solutions S.A.	11.90	11.70 to 12.20
Amalgamated Bank	25.72	25.50 to 25.85
Amazon.com, Inc.	213.56	211.03 to 214.80
Ambac Financial Group, Inc.	8.07	7.90 to 8.17
AMC Networks Inc.	7.07	7.05 to 7.28
Amerco	55.48	54.70 to 56.10
American Public Education, Inc.	36.57	36.54 to 37.81
American Resources Corporation	3.99	3.63 to 4.34
American Superconductor Corporation	60.29	57.80 to 63.04
American Woodmark Corporation	64.48	64.29 to 65.39
America's Car-Mart, Inc.	24.87	24.86 to 25.73
Ameris Bancorp	70.81	69.09 to 71.03
AMERISAFE, Inc.	41.00	40.54 to 41.09
Ames National Corporation	19.61	19.56 to 19.95
Amicus Therapeutics, Inc.	8.04	7.87 to 8.15
Amphastar Pharmaceuticals, Inc.	23.78	23.09 to 23.89
Amtech Systems, Inc.	7.49	7.45 to 7.85
Anavex Life Sciences Corp.	8.98	8.90 to 9.25
ANGI Homeservices Inc.	13.38	13.22 to 13.67
Apogee Enterprises, Inc.	38.00	37.25 to 38.51
Appian Corporation	28.15	27.33 to 28.46
Aptevo Therapeutics Inc.	1.57	1.46 to 1.62
Aptorum Group Limited	1.55	1.47 to 1.59
AquaBounty Technologies, Inc.	1.64	1.61 to 1.82
Arbutus Biopharma Corporation	4.15	4.15 to 4.58
Arch Capital Group Ltd.	86.51	86.31 to 87.43
Arch Capital Group Ltd.	21.58	21.54 to 21.69
Arcturus Therapeutics Ltd.	20.66	20.40 to 22.13
Ardelyx, Inc.	5.03	4.91 to 5.06
Ares Capital Corporation	19.55	19.32 to 19.63
Array BioPharma Inc.	8.81	8.45 to 9.02
Arrow Financial Corporation	26.14	26.05 to 26.83
Arsanis, Inc.	0.50	0.48 to 0.53
Art's-Way Manufacturing Co., Inc.	2.50	2.41 to 2.61
Asia Pacific Wire & Cable Corporation Limited	1.95	1.91 to 2.02
Assertio Therapeutics, Inc.	0.80	0.80 to 0.85
Astec Industries, Inc.	46.19	46.12 to 47.57
Astronics Corporation	46.23	45.84 to 47.97
AstroNova, Inc.	9.75	9.50 to 9.78
Astrotech Corporation	3.85	3.80 to 4.05
Atara Biotherapeutics, Inc.	14.81	14.58 to 15.42
Atlanticus Holdings Corporation	53.72	53.44 to 54.83
Atomera Incorporated	4.59	4.50 to 4.82
Atossa Genetics Inc.	0.98	0.95 to 1.03
Auburn National Bancorporation, Inc.	26.06	26.06 to 26.06
AudioCodes Ltd.	9.14	9.07 to 9.42
AudioEye, Inc.	13.00	12.77 to 13.37
Aurora Mobile Limited	8.20	8.00 to 8.38
Autodesk, Inc.	303.66	298.91 to 305.26
Autolus Therapeutics plc	1.62	1.58 to 1.67
Automatic Data Processing, Inc.	281.27	280.00 to 282.90
Avis Budget Group, Inc.	150.39	149.35 to 153.06
Aware, Inc.	2.33	2.29 to 2.45
Axcelis Technologies, Inc.	82.88	82.01 to 83.55
AxoGen, Inc.	16.59	16.24 to 16.78
AXT Inc	4.51	4.35 to 4.77
B. Riley Financial, Inc.	5.00	4.98 to 5.43
B. Riley Financial, Inc.	18.30	18.27 to 18.40
B. Riley Financial, Inc.	5.68	5.60 to 6.17
B. Riley Financial, Inc.	11.33	11.05 to 11.50
Baidu, Inc.	119.87	115.28 to 120.74
BancFirst Corporation	112.93	112.54 to 119.00
Bandwidth Inc.	15.53	15.04 to 15.53
Bank First National Corporation	120.95	120.64 to 123.17
Bank of Marin Bancorp	22.71	22.69 to 23.00
Bank OZK	45.96	44.06 to 46.13
Bank7 Corp.	43.08	43.02 to 43.95
BankFinancial Corporation	11.20	11.07 to 11.23
Bankwell Financial Group, Inc.	40.83	40.54 to 41.22
Banner Corporation	61.75	61.33 to 63.30
Baozun Inc.	3.29	3.21 to 3.34
Barrett Business Services, Inc.	41.62	41.45 to 43.04
Bassett Furniture Industries, Incorporated	15.24	15.03 to 15.69
BayCom Corp	27.15	27.14 to 27.95
BCB Bancorp, Inc. (NJ)	7.92	7.85 to 8.06
Beasley Broadcast Group, Inc.	5.58	5.50 to 5.58
Bed Bath & Beyond Inc.	7.87	7.79 to 8.08
Berry Petroleum Corporation	3.37	3.32 to 3.41
Bilibili Inc.	27.20	26.00 to 27.54
BioCryst Pharmaceuticals, Inc.	6.55	6.44 to 6.78
Biogen Inc.	143.00	141.67 to 144.32
BIO-key International, Inc.	0.73	0.71 to 0.75
BioLineRx Ltd.	3.73	3.71 to 3.87
BioMarin Pharmaceutical Inc.	53.29	52.58 to 53.49
Bionano Genomics, Inc.	1.90	1.82 to 1.98
BioTelemetry, Inc.	1.71	1.66 to 1.79
BioXcel Therapeutics, Inc.	2.30	2.26 to 2.52
BJ's Restaurants, Inc.	30.66	30.43 to 31.22
Blackbaud, Inc.	63.04	62.19 to 63.65
BlackLine, Inc.	49.82	49.28 to 50.09
BlackRock TCP Capital Corp.	5.58	5.55 to 5.63
Blink Charging Co.	1.84	1.76 to 1.92
Bloomin' Brands, Inc.	7.41	7.35 to 7.66
BOK Financial Corporation	107.76	105.01 to 107.96
Booking Holdings Inc.	5070.02	4923.55 to 5083.63
Boxlight Corporation	1.77	1.71 to 1.84
Bridgeline Digital, Inc.	1.28	1.04 to 1.36
Bridgewater Bancshares, Inc.	16.97	16.34 to 17.26
Bridgford Foods Corporation	7.58	7.58 to 7.87
Brighthouse Financial, Inc.	46.54	44.51 to 47.13
Broadway Financial Corporation	6.93	6.76 to 6.93
Builders FirstSource, Inc.	122.54	121.05 to 125.00
Business First Bancshares, Inc.	22.81	22.78 to 23.06
C.H. Robinson Worldwide, Inc.	127.39	125.83 to 127.91
Cadence Design Systems, Inc.	326.12	320.00 to 328.21
Cadiz, Inc.	5.03	5.03 to 5.49
Caesars Entertainment Corporation	21.65	21.30 to 22.01
Caesarstone Ltd.	1.37	1.36 to 1.45
Calamos Convertible and High Income Fund	11.27	11.18 to 11.37
Calamos Convertible Opportunities and Income Fund	10.92	10.82 to 10.98
Calamos Dynamic Convertible & Income Fund	21.43	21.06 to 21.61
Calamos Global Dynamic Income Fund	7.60	7.53 to 7.63
Calamos Global Total Return Fund	11.93	11.88 to 11.99
Calamos Strategic Total Return Fund	18.91	18.77 to 19.00
CalAmp Corp.	2.93	2.86 to 3.10
Calavo Growers, Inc.	23.81	23.58 to 23.95
Calumet Specialty Products Partners, L.P.	18.19	18.07 to 19.00
Camden National Corporation	35.69	35.43 to 36.06
Canadian Solar Inc.	14.59	14.43 to 15.54
Canterbury Park Holding Corporation	16.47	16.47 to 16.47
Capital Bancorp, Inc.	28.90	28.25 to 29.15
Capital City Bank Group	39.97	39.17 to 40.52
Capital Southwest Corporation	20.40	20.17 to 20.50
Capitol Federal Financial, Inc.	6.16	6.08 to 6.19
Capricor Therapeutics, Inc.	6.25	6.01 to 6.54
Cardlytics, Inc.	1.88	1.88 to 2.00
CareDx, Inc.	14.41	14.33 to 15.01
Career Education Corporation	48.88	48.31 to 50.66
CarGurus, Inc.	34.92	34.90 to 35.93
Carolina Trust BancShares, Inc.	38.49	38.27 to 39.54
Casella Waste Systems, Inc.	85.76	85.07 to 86.26
CASI Pharmaceuticals, Inc.	1.74	1.68 to 1.78
Cass Information Systems, Inc	37.19	36.59 to 37.90
Castor Maritime Inc.	2.06	2.06 to 2.15
Cathay General Bancorp	45.89	45.23 to 46.30
CB Financial Services, Inc.	31.94	31.39 to 31.94
CBAK Energy Technology, Inc.	0.97	0.95 to 1.12
CDW Corporation	152.45	150.23 to 153.41
Celcuity Inc.	48.10	48.10 to 54.95
Cellectar Biosciences, Inc.	4.50	4.45 to 5.03
Cellectis S.A.	3.98	3.95 to 4.41
Cemtrex Inc.	5.20	4.90 to 5.28
Central Federal Corporation	22.97	22.44 to 22.97
Century Casinos, Inc.	2.23	2.20 to 2.27
Ceragon Networks Ltd.	2.39	2.35 to 2.47
Cerus Corporation	1.53	1.50 to 1.59
CEVA, Inc.	26.64	26.63 to 28.47
Champions Oncology, Inc.	6.49	6.37 to 6.50
Chart Industries, Inc.	199.90	199.52 to 200.10
Charter Communications, Inc.	253.16	251.23 to 256.60
Check Point Software Technologies Ltd.	190.65	187.29 to 191.22
Check-Cap Ltd.	1.78	1.75 to 2.30
Chemung Financial Corp	50.04	49.98 to 50.04
Children's Place, Inc. (The)	7.27	7.07 to 7.63
China Automotive Systems, Inc.	4.25	4.20 to 4.36
China Recycling Energy Corporation	1.34	1.31 to 1.49
China SXT Pharmaceuticals, Inc.	1.39	1.39 to 1.42
ChinaNet Online Holdings, Inc.	1.94	1.93 to 2.04
CHS Inc	25.49	25.48 to 25.63
CHS Inc	24.90	24.89 to 25.00
CHS Inc	26.44	26.44 to 26.65
CHS Inc	28.56	28.50 to 28.74
Churchill Downs, Incorporated	90.53	86.11 to 90.59
Cidara Therapeutics, Inc.	101.38	96.00 to 103.02
CIM Commercial Trust Corporation	6.54	6.54 to 6.85
Cincinnati Financial Corporation	153.02	151.72 to 154.43
Cintas Corporation	188.10	184.88 to 189.40
Citizens & Northern Corp	19.23	19.05 to 19.32
Citizens Community Bancorp, Inc.	15.12	14.61 to 15.33
City Holding Company	119.42	117.19 to 120.22
Civista Bancshares, Inc.	19.97	19.97 to 20.27
Clarus Corporation	3.29	3.26 to 3.33
ClearBridge Large Cap Growth ESG ETF	82.91	82.07 to 83.01
Clearfield, Inc.	34.56	34.52 to 35.40
ClearOne, Inc.	4.98	4.98 to 5.28
Clearside Biomedical, Inc.	3.79	3.66 to 3.86
ClearSign Combustion Corporation	0.85	0.81 to 0.90
CNB Financial Corporation	23.17	22.80 to 23.38
Coastal Financial Corporation	102.00	99.01 to 102.30
Cocrystal Pharma, Inc.	1.07	1.03 to 1.08
Co-Diagnostics, Inc.	0.32	0.31 to 0.36
Coffee Holding Co., Inc.	4.23	4.18 to 4.52
Cognizant Technology Solutions Corporation	66.11	64.91 to 66.27
Coherus BioSciences, Inc.	1.65	1.63 to 1.71
Colony Bankcorp, Inc.	16.09	15.97 to 16.23
Columbia Banking System, Inc.	24.32	24.07 to 24.70
Columbia Financial, Inc.	13.73	13.69 to 13.93
Columbus McKinnon Corporation	14.70	14.51 to 14.83
Comcast Corporation	29.55	29.16 to 29.64
Commerce Bancshares, Inc.	53.68	52.50 to 53.88
Commercial Vehicle Group, Inc.	1.58	1.52 to 1.65
CommScope Holding Company, Inc.	15.28	15.01 to 15.40
Community Trust Bancorp, Inc.	52.17	51.34 to 52.39
Commvault Systems, Inc.	171.90	168.79 to 173.25
Compugen Ltd.	1.88	1.81 to 2.00
comScore, Inc.	7.36	7.36 to 7.77
Comstock Holding Companies, Inc.	13.72	12.71 to 14.09
Concrete Pumping Holdings, Inc.	6.48	6.45 to 6.75
CONMED Corporation	45.19	44.78 to 45.40
ConnectOne Bancorp, Inc.	23.46	23.40 to 23.76
Construction Partners, Inc.	115.01	113.66 to 116.82
Copart, Inc.	44.23	43.66 to 44.59
Corcept Therapeutics Incorporated	78.01	75.00 to 80.24
CorVel Corp.	71.48	70.51 to 71.71
Corvus Pharmaceuticals, Inc.	6.94	6.81 to 7.70
CoStar Group, Inc.	73.99	73.58 to 74.89
CPI Card Group Inc.	15.09	15.00 to 15.34
CPS Technologies Corp.	3.70	3.61 to 4.00
CRA International,Inc.	180.53	180.08 to 184.37
Cracker Barrel Old Country Store, Inc.	39.62	39.41 to 40.38
Credit Suisse AG	47.71	47.44 to 47.83
Cresud S.A.C.I.F. y A.	9.58	9.50 to 9.69
Crinetics Pharmaceuticals, Inc.	41.57	41.07 to 42.79
CRISPR Therapeutics AG	68.75	64.00 to 69.57
Criteo S.A.	20.18	19.75 to 20.40
Cronos Group Inc.	2.49	2.44 to 2.53
Cross Country Healthcare, Inc.	12.62	12.40 to 12.83
Crown Crafts, Inc.	2.85	2.82 to 2.86
CSP Inc.	11.10	11.10 to 11.58
Curis, Inc.	1.54	1.52 to 1.57
CVB Financial Corporation	18.54	18.22 to 18.65
CyberArk Software Ltd.	490.95	482.12 to 493.66
Cytokinetics, Incorporated	58.44	57.51 to 59.89
CytomX Therapeutics, Inc.	3.20	3.17 to 3.29
Cytosorbents Corporation	0.89	0.88 to 0.92
Daily Journal Corp. (S.C.)	422.61	415.57 to 429.24
Daktronics, Inc.	19.55	19.40 to 19.76
Dare Bioscience, Inc.	2.03	2.01 to 2.11
DarioHealth Corp.	13.03	12.22 to 13.34
Data I/O Corporation	3.01	3.01 to 3.06
Datasea Inc.	1.92	1.90 to 1.94
Dave & Buster's Entertainment, Inc.	18.00	17.99 to 18.70
Dawson Geophysical Company	1.67	1.67 to 1.81
Dermira, Inc.	7.20	7.13 to 7.45
Destination XL Group, Inc.	1.05	1.00 to 1.06
Deswell Industries, Inc.	3.38	3.38 to 3.45
DiaMedica Therapeutics Inc.	6.58	6.45 to 6.73
Diamond Hill Investment Group, Inc.	134.84	134.84 to 137.50
Diamondback Energy, Inc.	139.09	137.58 to 140.04
Digimarc Corporation	8.18	8.06 to 8.63
Digital Ally, Inc.	1.83	1.82 to 1.94
Digital Turbine, Inc.	6.55	6.37 to 6.96
Dime Community Bancshares, Inc.	27.82	27.74 to 28.21
DLH Holdings Corp.	5.50	5.50 to 5.67
DMC Global Inc.	7.25	7.18 to 7.71
DocuSign, Inc.	67.99	65.61 to 68.38
Dolphin Entertainment, Inc.	1.41	1.40 to 1.44
Domo, Inc.	12.29	12.28 to 12.79
Donegal Group, Inc.	19.17	19.14 to 19.47
Dorchester Minerals, L.P.	23.82	23.63 to 23.93
Dorman Products, Inc.	143.05	141.69 to 144.45
Duluth Holdings Inc.	3.04	2.97 to 3.31
DXP Enterprises, Inc.	111.26	109.13 to 113.68
Dynavax Technologies Corporation	9.83	9.78 to 9.93
E.W. Scripps Company (The)	2.17	2.15 to 2.21
Eagle Bancorp Montana, Inc.	16.78	16.64 to 16.90
Eagle Bancorp, Inc.	18.88	18.68 to 19.15
East West Bancorp, Inc.	95.98	93.70 to 96.49
Eastern Company (The)	21.31	21.30 to 21.90
EchoStar Corporation	72.38	71.04 to 73.94
EDAP TMS S.A.	2.24	2.14 to 2.38
Editas Medicine, Inc.	3.70	3.59 to 3.98
Ekso Bionics Holdings, Inc.	4.61	4.60 to 4.91
Elbit Systems Ltd.	480.00	478.57 to 490.88
electroCore, Inc.	4.91	4.83 to 5.23
Electronic Arts Inc.	200.30	200.13 to 200.75
Electro-Sensors, Inc.	4.68	4.68 to 4.68
Enanta Pharmaceuticals, Inc.	11.01	10.85 to 11.55
Encore Capital Group Inc	41.36	40.42 to 41.52
ENDRA Life Sciences Inc.	6.13	6.13 to 7.17
Entegris, Inc.	90.94	88.81 to 91.50
Enterprise Financial Services Corporation	53.12	52.62 to 53.77
ePlus inc.	71.38	70.75 to 72.25
Epsilon Energy Ltd.	4.71	4.70 to 4.80
Equity Bancshares, Inc.	39.97	39.17 to 40.49
Erie Indemnity Company	316.66	312.61 to 316.77
Escalade, Incorporated	11.82	11.70 to 12.02
Esperion Therapeutics, Inc.	2.74	2.50 to 2.84
Esquire Financial Holdings, Inc.	99.88	97.27 to 100.79
Eton Pharmaceuticals, Inc.	18.18	17.91 to 18.80
Etsy, Inc.	70.46	69.63 to 71.70
Euro Tech Holdings Company Limited	1.26	1.20 to 1.26
EuroDry Ltd.	12.34	12.15 to 12.54
Euroseas Ltd.	55.52	53.61 to 56.56
EverQuote, Inc.	19.45	19.35 to 19.74
Everspin Technologies, Inc.	9.88	9.77 to 10.86
Evogene Ltd.	1.25	1.23 to 1.29
Evoke Pharma, Inc.	4.46	4.41 to 4.73
Exelixis, Inc.	39.25	38.62 to 39.60
ExlService Holdings, Inc.	40.34	39.70 to 40.57
eXp World Holdings, Inc.	10.71	10.64 to 10.81
Expedia Group, Inc.	214.76	212.61 to 216.59
Expeditors International of Washington, Inc.	119.92	117.97 to 120.25
Extreme Networks, Inc.	20.14	19.80 to 20.80
EyePoint Pharmaceuticals, Inc.	11.63	11.18 to 11.65
F5 Networks, Inc.	300.90	292.52 to 302.72
Famous Dave's of America, Inc.	206.36	200.00 to 217.20
Farmer Brothers Company	1.73	1.72 to 1.75
Farmers & Merchants Bancorp, Inc.	23.68	23.08 to 24.13
Farmers National Banc Corp.	13.75	13.56 to 13.92
FARMMI, INC.	1.78	1.75 to 1.80
Fastenal Company	42.46	41.78 to 42.56
FAT Brands Inc.	1.96	1.90 to 2.03
Fennec Pharmaceuticals Inc.	8.24	8.24 to 8.79
Ferroglobe PLC	4.90	4.89 to 5.16
FibroGen, Inc	10.38	10.37 to 11.25
Fidelity D & D Bancorp, Inc.	42.82	41.35 to 42.82
Fidelity Nasdaq Composite Index Tracking Stock	89.23	88.08 to 89.45
Fidelity Southern Corporation	5.91	5.89 to 6.12
Fidus Investment Corporation	19.95	19.72 to 20.04
Fifth Third Bancorp	40.89	40.65 to 42.23
Fifth Third Bancorp	25.57	25.49 to 25.69
Financial Institutions, Inc.	25.72	25.66 to 26.18
First Bancorp	47.67	46.30 to 47.78
First Bancorp, Inc (ME)	24.64	24.50 to 25.00
First Bank	15.05	15.00 to 15.23
First Busey Corporation	22.47	22.13 to 22.66
First Business Financial Services, Inc.	48.55	47.99 to 48.92
First Capital, Inc.	40.00	37.82 to 40.53
First Citizens BancShares, Inc.	1695.00	1645.58 to 1700.41
First Community Bankshares, Inc.	32.32	32.14 to 32.51
First Community Corporation	26.76	26.71 to 29.42
First Financial Bancorp.	23.72	23.27 to 23.74
First Financial Bankshares, Inc.	31.53	31.28 to 31.70
First Financial Corporation Indiana	51.56	51.21 to 52.48
First Foundation Inc.	5.36	5.22 to 5.37
First Guaranty Bancshares, Inc.	7.78	7.75 to 7.88
First Hawaiian, Inc.	23.23	22.84 to 23.34
First Internet Bancorp	20.84	20.63 to 21.50
First Interstate BancSystem, Inc.	29.90	29.44 to 30.08
First Merchants Corporation	35.71	35.32 to 35.86
First Mid-Illinois Bancshares, Inc.	35.56	35.06 to 35.74
First Northwest Bancorp	7.79	7.76 to 7.87
First Savings Financial Group, Inc.	29.65	29.28 to 29.83
First Trust Alternative Absolute Return Strategy ETF	30.04	29.95 to 30.10
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	37.48	37.48 to 37.60
First Trust Capital Strength ETF	92.79	92.08 to 92.94
First Trust CEF Income Opportunity ETF	22.59	22.55 to 22.63
First Trust China AlphaDEX Fund	28.58	28.42 to 28.93
First Trust Cloud Computing ETF	133.18	131.41 to 133.43
First Trust Developed Markets Ex-US AlphaDEX Fund	75.32	74.90 to 75.62
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	55.36	55.21 to 55.36
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.00	35.89 to 36.02
First Trust Dorsey Wright Focus 5 ETF	61.44	61.00 to 61.57
First Trust Dorsey Wright International Focus 5 ETF	24.22	24.16 to 24.28
First Trust Dorsey Wright Momentum & Dividend ETF	39.05	38.89 to 39.05
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.58	34.34 to 34.61
First Trust Dorsey Wright Momentum & Value ETF	33.40	33.15 to 33.43
First Trust DorseyWright DALI 1 ETF	28.13	27.94 to 28.15
First Trust Dow Jones International Internet ETF	37.22	36.81 to 37.42
First Trust Emerging Markets AlphaDEX Fund	26.37	26.22 to 26.40
First Trust Emerging Markets Small Cap AlphaDEX Fund	41.86	41.49 to 42.21
First Trust Europe AlphaDEX Fund	50.42	50.06 to 50.57
First Trust Eurozone AlphaDEX ETF	57.72	57.72 to 57.98
First Trust Germany AlphaDEX Fund	57.51	57.15 to 57.51
First Trust International Equity Opportunities ETF	60.29	59.97 to 60.45
First Trust IPOX Europe Equity Opportunities ETF	31.42	31.42 to 31.42
First Trust Large Cap Core AlphaDEX Fund	115.24	114.65 to 115.46
First Trust Large Cap Growth AlphaDEX Fund	159.28	157.97 to 159.82
First Trust Large Cap Value AlphaDEX Fund	81.97	81.50 to 81.99
First Trust Mid Cap Core AlphaDEX Fund	124.38	123.51 to 124.38
First Trust Mid Cap Growth AlphaDEX Fund	92.05	91.19 to 92.65
First Trust Mid Cap Value AlphaDEX Fund	54.06	53.70 to 54.06
First Trust Multi Cap Growth AlphaDEX Fund	160.88	160.19 to 161.35
First Trust Multi Cap Value AlphaDEX Fund	85.47	85.15 to 85.47
First Trust Multi-Asset Diversified Income Index Fund	15.75	15.64 to 15.78
First Trust NASDAQ ABA Community Bank Index Fund	52.95	52.38 to 53.09
First Trust Nasdaq Artificial Intelligence and Robotics ETF	54.05	53.49 to 54.41
First Trust Nasdaq Bank ETF	33.53	33.24 to 33.59
First Trust NASDAQ Cybersecurity ETF	75.12	74.08 to 75.12
First Trust Nasdaq Oil & Gas ETF	26.76	26.61 to 26.81
First Trust Nasdaq Pharmaceuticals ETF	29.16	28.85 to 29.16
First Trust NASDAQ-100 Equal Weighted Index Fund	141.53	140.31 to 141.84
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.28	97.48 to 98.47
First Trust NASDAQ-100- Technology Index Fund	232.57	230.04 to 233.25
First Trust RBA American Industrial Renaissance ETF	95.52	94.43 to 96.55
First Trust Rising Dividend Achievers ETF	66.11	65.60 to 66.24
First Trust RiverFront Dynamic Developed International ETF	76.70	76.35 to 76.70
First Trust Senior Loan Fund ETF	45.79	45.75 to 45.81
First Trust Small Cap Core AlphaDEX Fund	108.59	108.13 to 109.09
First Trust Small Cap Value AlphaDEX Fund	54.33	54.04 to 54.41
First Trust SMID Cap Rising Dividend Achievers ETF	37.09	36.84 to 37.15
First Trust SSI Strategic Convertible Securities ETF	43.73	43.37 to 43.92
First Trust Strategic Income ETF	26.66	26.47 to 26.66
First Trust United Kingdom AlphaDEX Fund	48.27	47.97 to 48.27
First United Corporation	34.02	33.86 to 34.36
First Western Financial, Inc.	22.25	22.08 to 22.55
FirstService Corporation	183.26	181.83 to 183.98
Five9, Inc.	21.55	20.78 to 21.67
FlexShares Real Assets Allocation Index Fund	33.30	33.30 to 33.30
FlexShopper, Inc.	0.22	0.15 to 0.38
Flexsteel Industries, Inc.	38.47	38.42 to 40.55
Fluent, Inc.	2.18	2.10 to 2.27
Flushing Financial Corporation	12.56	12.49 to 12.91
Fonar Corporation	15.50	15.50 to 15.60
Foresight Autonomous Holdings Ltd.	2.28	2.17 to 2.43
Forrester Research, Inc.	8.62	8.53 to 8.72
Fortinet, Inc.	83.44	82.31 to 83.76
Fortress Biotech, Inc.	2.70	2.67 to 2.76
Fortress Biotech, Inc.	6.81	6.71 to 6.91
Forward Air Corporation	20.14	19.99 to 20.91
Forward Industries, Inc.	21.75	20.83 to 22.97
Fossil Group, Inc.	2.38	2.29 to 2.59
Fox Factory Holding Corp.	22.60	22.28 to 23.14
Freightcar America, Inc.	9.41	9.39 to 10.08
Frequency Electronics, Inc.	34.02	33.55 to 35.94
Freshpet, Inc.	51.30	51.24 to 53.74
frontdoor, inc.	65.90	64.30 to 65.96
FS Bancorp, Inc.	37.68	37.39 to 38.05
FuelCell Energy, Inc.	8.49	8.36 to 9.45
Fulgent Genetics, Inc.	22.68	22.49 to 22.94
Full House Resorts, Inc.	2.60	2.53 to 2.72
Fulton Financial Corporation	17.09	16.86 to 17.12
Funko, Inc.	2.94	2.94 to 3.10
Future FinTech Group Inc.	2.06	2.01 to 2.16
FVCBankcorp, Inc.	12.05	11.97 to 12.42
G. Willi-Food International, Ltd.	20.09	19.57 to 20.09
Gaia, Inc.	5.64	5.62 to 5.78
Galapagos NV	34.51	33.88 to 34.62
Galmed Pharmaceuticals Ltd.	1.37	1.35 to 1.41
Gaming and Leisure Properties, Inc.	44.83	44.28 to 44.85
Garmin Ltd.	248.99	244.97 to 249.87
GCI Liberty, Inc.	36.52	35.82 to 36.71
GDS Holdings Limited	32.81	32.07 to 33.23
Gentex Corporation	26.01	25.98 to 26.50
Gentherm Inc	34.13	33.23 to 34.23
Geospace Technologies Corporation	20.22	19.42 to 21.00
German American Bancorp, Inc.	38.17	37.72 to 38.45
Geron Corporation	1.22	1.13 to 1.25
GigaMedia Limited	1.57	1.56 to 1.61
Gilat Satellite Networks Ltd.	13.71	13.38 to 13.90
Glacier Bancorp, Inc.	43.94	42.92 to 46.36
Gladstone Capital Corporation	19.28	18.90 to 19.43
Gladstone Commercial Corporation	11.50	11.40 to 11.63
Gladstone Investment Corporation	25.43	25.40 to 25.47
Gladstone Land Corporation	9.05	9.04 to 9.17
Gladstone Land Corporation	19.25	18.92 to 19.33
Global Indemnity Limited	29.00	28.97 to 29.00
Global Water Resources, Inc.	10.23	10.22 to 10.77
Global X Autonomous & Electric Vehicles ETF	28.91	28.77 to 29.13
Global X Conscious Companies ETF	43.09	42.62 to 43.09
Global X DAX Germany ETF	44.49	44.21 to 44.52
Global X E-commerce ETF	33.33	33.17 to 33.54
Global X FinTech ETF	33.37	32.78 to 33.42
Global X Future Analytics Tech ETF	50.50	49.88 to 50.65
Global X Internet of Things ETF	38.84	38.54 to 38.95
Global X Millennials Thematic ETF	48.26	47.87 to 48.34
Global X MSCI SuperDividend EAFE ETF	18.56	18.42 to 18.61
Global X Robotics & Artificial Intelligence ETF	36.05	35.74 to 36.29
Global X S&P 500 Catholic Values ETF	80.66	79.97 to 80.86
Global X Social Media ETF	57.32	56.57 to 57.37
Gogo Inc.	8.88	8.74 to 9.17
Golar LNG Limited	38.07	37.54 to 38.34
Good Times Restaurants Inc.	1.43	1.42 to 1.58
Goosehead Insurance, Inc.	67.02	65.22 to 67.13
GoPro, Inc.	2.03	1.91 to 2.10
Gossamer Bio, Inc.	2.19	2.18 to 2.30
GRAVITY Co., Ltd.	58.45	56.60 to 59.26
Great Elm Capital Corp.	7.39	7.23 to 7.49
Great Lakes Dredge & Dock Corporation	10.78	10.71 to 11.09
Great Southern Bancorp, Inc.	56.08	55.67 to 57.00
Green Brick Partners, Inc.	67.26	66.45 to 67.69
Greene County Bancorp, Inc.	21.88	21.53 to 22.17
Greenlight Reinsurance, Ltd.	12.28	12.20 to 12.34
Greenpro Capital Corp.	1.39	1.38 to 1.44
Grindrod Shipping Holdings Ltd.	27.26	27.13 to 27.34
Groupon, Inc.	20.27	20.13 to 21.10
Gulf Resources, Inc.	0.55	0.55 to 0.59
Gulfport Energy Corporation	177.23	174.74 to 179.01
Hallador Energy Company	19.75	19.62 to 20.89
Hamilton Lane Incorporated	118.04	116.76 to 118.89
Hancock Whitney Corporation	55.27	54.05 to 55.65
Hanmi Financial Corporation	23.31	23.00 to 23.40
HarborOne Bancorp, Inc.	13.48	13.04 to 13.58
Harmonic Inc.	10.20	10.15 to 10.32
Harrow Health, Inc.	40.48	36.60 to 40.50
Harvard Bioscience, Inc.	0.38	0.38 to 0.41
Hawkins, Inc.	161.75	158.45 to 167.84
Hawthorn Bancshares, Inc.	29.52	29.49 to 30.21
Heartland Express, Inc.	8.21	8.20 to 8.56
Helen of Troy Limited	18.96	18.94 to 19.91
Helius Medical Technologies, Inc.	8.22	7.40 to 12.18
Hennessy Advisors, Inc.	10.07	9.76 to 10.07
Henry Schein, Inc.	62.98	62.05 to 63.42
Heritage Commerce Corp	9.58	9.49 to 9.65
Heritage Financial Corporation	21.99	21.97 to 22.78
Heron Therapeutics, Inc.	1.29	1.28 to 1.32
HF Foods Group Inc.	2.37	2.32 to 2.41
Highway Holdings Limited	1.58	1.58 to 1.62
Hingham Institution for Savings	259.68	252.20 to 279.18
Home Bancorp, Inc.	51.19	51.05 to 51.78
Home BancShares, Inc.	27.15	26.64 to 27.27
Hooker Furniture Corporation	8.75	8.75 to 9.05
Hope Bancorp, Inc.	10.23	10.16 to 10.32
Horizon Bancorp, Inc.	15.25	15.12 to 15.45
Horizon Technology Finance Corporation	5.85	5.71 to 5.87
Hoth Therapeutics, Inc.	1.40	1.36 to 1.43
Hudson Technologies, Inc.	8.74	8.72 to 8.97
Huntington Bancshares Incorporated	15.51	15.16 to 15.87
Hurco Companies, Inc.	17.60	17.16 to 17.70
Huron Consulting Group Inc.	148.05	145.31 to 148.73
Hutchison China MediTech Limited	15.14	15.01 to 15.29
i3 Verticals, Inc.	31.62	31.56 to 32.09
IAC/InterActiveCorp	32.73	32.44 to 33.00
IBEX Holdings Limited	36.23	36.11 to 36.51
Icahn Enterprises L.P.	8.22	8.07 to 8.22
ICF International, Inc.	88.17	85.75 to 88.24
ICON plc	185.06	182.33 to 189.58
Iconix Brand Group, Inc.	1.76	1.73 to 1.84
IES Holdings, Inc.	386.20	377.35 to 392.90
Illumina, Inc.	95.46	94.81 to 96.80
Immersion Corporation	6.92	6.91 to 7.11
ImmuCell Corporation	6.06	6.06 to 6.35
Independent Bank Corp.	66.23	64.42 to 66.94
InflaRx N.V.	1.24	1.14 to 1.27
Information Services Group, Inc.	5.42	5.39 to 5.51
INmune Bio Inc.	1.85	1.84 to 1.88
Innodata Inc.	79.44	76.20 to 83.20
Innospec Inc.	74.08	73.60 to 74.81
Innovative Solutions and Support, Inc.	10.75	10.37 to 11.12
Innoviva, Inc.	17.27	17.19 to 17.50
Inogen, Inc	8.37	8.36 to 8.55
Inovio Pharmaceuticals, Inc.	2.43	2.35 to 2.44
Inseego Corp.	14.24	14.19 to 16.35
Insight Enterprises, Inc.	108.11	107.16 to 109.67
Inspired Entertainment, Inc.	7.77	7.65 to 8.20
Insteel Industries, Inc.	30.86	29.89 to 31.48
Integrated Media Technology Limited	0.97	0.97 to 1.00
International Bancshares Corporation	65.54	64.29 to 65.77
Invesco BuyBack Achievers ETF	130.29	129.60 to 130.52
Invesco Dividend Achievers ETF	50.70	50.36 to 50.72
Invesco DWA Basic Materials Momentum ETF	108.60	108.45 to 109.91
Invesco DWA Consumer Cyclicals Momentum ETF	97.30	97.30 to 97.45
Invesco DWA Developed Markets Momentum ETF	47.11	46.76 to 47.22
Invesco DWA Emerging Markets Momentum ETF	23.73	23.52 to 23.89
Invesco DWA Energy Momentum ETF	46.18	46.10 to 46.47
Invesco DWA Financial Momentum ETF	55.37	55.03 to 55.67
Invesco DWA Industrials Momentum ETF	175.32	173.23 to 177.00
Invesco DWA Momentum ETF	118.41	117.14 to 118.91
Invesco DWA SmallCap Momentum ETF	93.05	92.66 to 93.84
Invesco DWA Technology Momentum ETF	77.76	76.10 to 78.41
Invesco FTSE RAFI US 1500 Small-Mid ETF	45.01	44.77 to 45.19
Invesco Golden Dragon China ETF	31.40	30.99 to 31.53
Invesco High Yield Equity Dividend Achievers ETF	20.92	20.80 to 20.94
Invesco International BuyBack Achievers ETF	51.43	51.09 to 51.54
Invesco KBW Bank ETF	74.24	73.39 to 74.53
Invesco KBW High Dividend Yield Financial ETF	13.36	13.23 to 13.38
Invesco KBW Premium Yield Equity REIT ETF	15.44	15.36 to 15.49
Invesco KBW Property & Casualty Insurance ETF	117.67	117.36 to 117.98
Invesco KBW Regional Banking ETF	57.10	56.28 to 57.14
Invesco Nasdaq Internet ETF	54.50	54.02 to 54.66
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.19	13.14 to 13.22
Invesco S&P SmallCap Consumer Discretionary ETF	108.41	108.41 to 108.41
Invesco S&P SmallCap Energy ETF	41.22	40.67 to 41.39
Invesco S&P SmallCap Financials ETF	55.13	55.00 to 55.13
Invesco S&P SmallCap Industrials ETF	148.10	147.77 to 148.48
Invesco S&P SmallCap Materials ETF	77.03	77.03 to 77.53
Invesco Strategic US ETF	55.09	54.64 to 55.17
Investar Holding Corporation	21.52	21.43 to 21.70
Investors Title Company	258.31	250.65 to 260.36
Iovance Biotherapeutics, Inc.	2.20	2.13 to 2.24
IPG Photonics Corporation	84.81	84.10 to 86.18
iQIYI, Inc.	2.05	1.98 to 2.07
IRIDEX Corporation	1.04	1.03 to 1.06
Iridium Communications Inc	18.58	18.39 to 18.80
Ironwood Pharmaceuticals, Inc.	1.43	1.43 to 1.57
iShares Commodities Select Strategy ETF	26.27	26.18 to 26.31
iShares Core S&P U.S. Growth ETF	164.10	162.13 to 164.34
iShares Core S&P U.S. Value ETF	99.66	99.00 to 99.88
iShares ESG MSCI USA ETF	145.28	143.91 to 145.54
iShares Exponential Technologies ETF	72.97	72.36 to 73.10
iShares Fallen Angels USD Bond ETF	27.51	27.41 to 27.52
iShares MSCI ACWI Index Fund	138.63	137.48 to 138.82
iShares MSCI Brazil Small-Cap ETF	13.17	12.91 to 13.18
iShares MSCI China ETF	63.31	62.36 to 63.45
iShares MSCI EAFE Small-Cap ETF	76.39	76.01 to 76.46
iShares MSCI Europe Financials Sector Index Fund	33.23	32.97 to 33.33
iShares MSCI Europe Small-Cap ETF	67.10	66.86 to 67.10
iShares MSCI New Zealand ETF	45.18	44.88 to 45.30
iShares MSCI Qatar ETF	19.09	19.06 to 19.15
iShares MSCI Turkey ETF	31.90	31.72 to 32.19
iShares Preferred and Income Securities ETF	31.46	31.25 to 31.46
iShares S&P Global Timber & Forestry Index Fund	70.15	69.83 to 70.22
iShares S&P Small-Cap 600 Growth ETF	140.38	139.53 to 140.60
iShares Select Dividend ETF	140.19	139.40 to 140.33
Isramco, Inc.	12.40	12.40 to 12.40
Iterum Therapeutics plc	0.68	0.67 to 0.73
J & J Snack Foods Corp.	92.95	92.37 to 95.32
Jack In The Box Inc.	17.21	17.06 to 17.85
Jaguar Health, Inc.	2.04	2.01 to 2.20
James River Group Holdings, Ltd.	5.23	5.13 to 5.23
Janus Henderson Small Cap Growth Alpha ETF	74.08	73.55 to 74.27
Janus Henderson Small/Mid Cap Growth Alpha ETF	82.31	81.60 to 82.64
Jazz Pharmaceuticals plc	136.06	133.41 to 136.61
JD.com, Inc.	33.14	31.64 to 33.34
Jerash Holdings (US), Inc.	3.26	3.22 to 3.27
JetBlue Airways Corporation	4.65	4.61 to 4.77
John B. Sanfilippo & Son, Inc.	61.16	61.00 to 61.93
Johnson Outdoors Inc.	40.35	40.21 to 41.22
Kaiser Aluminum Corporation	78.07	77.37 to 79.91
Kala Pharmaceuticals, Inc.	1.31	1.29 to 1.36
KalVista Pharmaceuticals, Inc.	11.10	10.75 to 11.28
Kamada Ltd.	6.75	6.61 to 6.80
Karyopharm Therapeutics Inc.	5.93	5.76 to 6.03
Kearny Financial	6.48	6.48 to 6.57
Kelly Services, Inc.	12.28	12.14 to 12.33
Kentucky First Federal Bancorp	3.75	3.61 to 3.89
Key Tronic Corporation	3.14	3.14 to 3.32
Kforce, Inc.	27.24	27.00 to 28.29
Kimball Electronics, Inc.	28.31	28.26 to 29.25
Kingstone Companies, Inc	14.47	14.24 to 14.97
KLX Energy Services Holdings, Inc.	1.68	1.65 to 1.75
Kornit Digital Ltd.	13.30	13.09 to 13.51
Koss Corporation	4.91	4.72 to 5.27
Kratos Defense & Security Solutions, Inc.	83.14	80.51 to 86.55
Kulicke and Soffa Industries, Inc.	38.86	38.59 to 39.79
KVH Industries, Inc.	5.54	5.39 to 5.67
L.B. Foster Company	26.18	26.14 to 27.13
Lake Shore Bancorp, Inc.	12.52	12.52 to 12.73
Lakeland Financial Corporation	59.77	58.10 to 60.11
Lakeland Industries, Inc.	15.95	15.95 to 16.28
Lam Research Corporation	141.51	139.82 to 142.65
Lamar Advertising Company	119.02	117.56 to 121.18
Lantronix, Inc.	4.69	4.63 to 4.96
Lattice Semiconductor Corporation	70.16	69.24 to 70.38
Laureate Education, Inc.	29.37	29.05 to 29.66
LCNB Corporation	14.61	14.57 to 14.99
LEAP THERAPEUTICS, INC.	0.57	0.55 to 0.64
Legg Mason Small-Cap Quality Value ETF	41.44	41.31 to 41.54
LeMaitre Vascular, Inc.	86.60	86.05 to 87.65
LendingTree, Inc.	57.15	55.94 to 57.78
Lexicon Pharmaceuticals, Inc.	1.42	1.39 to 1.48
LexinFintech Holdings Ltd.	5.01	4.93 to 5.12
LGI Homes, Inc.	45.19	44.57 to 45.70
Liberty Broadband Corporation	58.07	57.59 to 58.42
Liberty Broadband Corporation	58.36	57.84 to 59.09
Liberty Global plc	11.00	10.78 to 11.06
Liberty Global plc	11.06	10.43 to 11.16
Liberty Media Corporation	42.90	42.84 to 43.37
Liberty Media Corporation	39.17	38.84 to 39.49
Liberty Media Corporation	91.09	89.82 to 93.13
Liberty Media Corporation	98.95	97.50 to 101.48
Lifetime Brands, Inc.	3.43	3.42 to 3.63
Lifevantage Corporation	8.81	8.63 to 9.18
Lightbridge Corporation	23.83	23.12 to 26.59
LightPath Technologies, Inc.	7.64	6.86 to 7.80
Limbach Holdings, Inc.	91.73	89.06 to 94.36
Limoneira Co	14.54	14.47 to 14.78
Lincoln Educational Services Corporation	21.64	21.36 to 21.90
Lincoln Electric Holdings, Inc.	235.02	234.39 to 240.80
Lindblad Expeditions Holdings Inc.	11.91	11.72 to 11.96
Lipocine Inc.	3.02	2.98 to 3.14
Liquidia Technologies, Inc.	22.89	22.14 to 23.23
Liquidity Services, Inc.	23.21	23.06 to 23.48
Live Oak Bancshares, Inc.	33.48	33.01 to 33.65
Live Ventures Incorporated	16.49	16.36 to 16.80
LM Funding America, Inc.	1.07	0.89 to 1.13
Loop Industries, Inc.	1.60	1.50 to 1.69
LSI Industries Inc.	22.13	21.99 to 22.46
lululemon athletica inc.	167.65	160.87 to 167.87
MacroGenics, Inc.	1.65	1.64 to 1.74
Magic Software Enterprises Ltd.	20.62	20.23 to 20.62
Magyar Bancorp, Inc.	16.90	16.75 to 16.90
MakeMyTrip Limited	89.02	88.00 to 89.89
Malibu Boats, Inc.	30.25	30.06 to 30.63
Mammoth Energy Services, Inc.	2.22	2.20 to 2.25
Manhattan Associates, Inc.	196.83	192.38 to 197.92
Manhattan Bridge Capital, Inc	5.23	5.19 to 5.27
Mannatech, Incorporated	8.72	8.45 to 8.87
Marathon Patent Group, Inc.	19.72	18.55 to 20.22
Marchex, Inc.	1.82	1.75 to 1.88
Marine Petroleum Trust	4.51	4.42 to 4.51
Marker Therapeutics, Inc.	1.02	1.00 to 1.05
Marriott International	260.85	258.62 to 263.07
Martin Midstream Partners L.P.	2.50	2.49 to 2.65
Marvell Technology Group Ltd.	88.00	84.08 to 88.95
Masimo Corporation	146.78	145.00 to 147.89
Match Group, Inc.	32.43	32.09 to 32.51
Materialise NV	6.02	5.94 to 6.19
Matthews International Corporation	23.15	23.07 to 23.46
Medalist Diversified REIT, Inc.	13.38	13.38 to 13.51
MediciNova, Inc.	1.23	1.20 to 1.24
MeiraGTx Holdings plc	7.75	7.59 to 8.29
Melco Resorts & Entertainment Limited	7.88	7.85 to 8.20
MercadoLibre, Inc.	2024.98	2020.00 to 2061.90
Mercantil Bank Holding Corporation	17.96	17.66 to 18.02
Mercantile Bank Corporation	43.60	43.15 to 44.00
Mercer International Inc.	2.42	2.38 to 2.52
Merchants Bancorp	30.91	30.53 to 32.29
Mercury Systems Inc	75.54	74.48 to 77.21
Meridian Corporation	14.10	13.81 to 14.14
Mesoblast Limited	17.07	16.79 to 17.29
Meta Financial Group, Inc.	71.21	69.15 to 71.56
Methanex Corporation	33.99	33.71 to 35.00
Microbot Medical Inc.	2.76	2.54 to 2.84
Microsoft Corporation	514.69	506.11 to 515.48
MicroStrategy Incorporated	291.32	269.54 to 292.80
Microvision, Inc.	1.19	1.16 to 1.28
Mid Penn Bancorp	26.81	26.65 to 27.16
Middlefield Banc Corp.	28.27	27.82 to 28.65
Midland States Bancorp, Inc.	15.83	15.61 to 15.85
MidWestOne Financial Group, Inc.	27.61	27.55 to 27.91
Millicom International Cellular S.A.	47.24	46.05 to 47.36
MIND C.T.I. Ltd.	1.08	1.07 to 1.10
Mitek Systems, Inc.	8.99	8.89 to 9.07
Moderna, Inc.	26.18	25.69 to 27.00
Mogo Finance Technology Inc.	1.70	1.70 to 1.82
Momo Inc.	6.83	6.73 to 6.88
Monarch Casino & Resort, Inc.	94.59	94.32 to 96.21
MongoDB, Inc.	318.53	310.30 to 320.91
Monroe Capital Corporation	6.78	6.78 to 7.04
Morningstar, Inc.	214.51	211.52 to 215.46
Motorcar Parts of America, Inc.	15.51	15.38 to 16.04
Mustang Bio, Inc.	1.50	1.45 to 1.52
MVB Financial Corp.	25.15	24.99 to 26.03
My Size, Inc.	1.18	1.16 to 1.20
NanoVibronix, Inc.	5.88	5.80 to 6.21
Nasdaq, Inc.	88.59	87.43 to 88.83
National Bankshares, Inc.	28.80	28.52 to 28.80
National Beverage Corp.	36.17	36.06 to 36.95
National CineMedia, Inc.	4.25	4.07 to 4.38
National Research Corporation	11.61	11.42 to 11.88
National Vision Holdings, Inc.	25.81	25.80 to 27.35
Natural Alternatives International, Inc.	2.63	2.60 to 2.68
Nature's Sunshine Products, Inc.	14.18	14.16 to 14.49
Navient Corporation	19.43	19.40 to 19.83
Navient Corporation	12.19	12.14 to 12.41
NBT Bancorp Inc.	40.15	39.44 to 40.38
NCS Multistage Holdings, Inc.	36.43	35.98 to 38.00
Neogen Corporation	5.88	5.78 to 5.91
Neonode Inc.	3.36	3.27 to 3.48
NetApp, Inc.	119.07	118.25 to 119.99
NetEase, Inc.	148.21	145.16 to 149.16
NETGEAR, Inc.	32.42	32.27 to 33.22
NetScout Systems, Inc.	25.81	25.57 to 25.88
NetSol Technologies Inc.	4.50	4.45 to 4.52
Neuronetics, Inc.	2.70	2.55 to 2.94
Neurotrope, Inc.	3.05	2.80 to 3.11
New Fortress Energy LLC	1.92	1.69 to 1.93
Newell Brands Inc.	4.85	4.76 to 4.89
News Corporation	29.53	29.33 to 29.72
News Corporation	26.02	25.70 to 26.17
Newtek Business Services Corp.	10.48	10.30 to 10.74
Newtek Business Services Corp.	24.81	24.80 to 24.83
Nexstar Media Group, Inc.	190.14	188.50 to 191.55
NextDecade Corporation	6.20	5.86 to 6.78
NICE Ltd	129.88	126.66 to 130.01
Niu Technologies	4.23	4.20 to 4.37
nLIGHT, Inc.	30.10	29.93 to 31.66
NMI Holdings Inc	35.77	35.47 to 35.90
NN, Inc.	1.81	1.73 to 1.88
Noodles & Company	0.62	0.60 to 0.65
Northeast Bancorp	90.54	90.38 to 91.50
Northern Technologies International Corporation	7.42	7.42 to 7.69
Northern Trust Corporation	124.82	121.12 to 125.74
Northfield Bancorp, Inc.	10.64	10.61 to 10.78
Northrim BanCorp Inc	20.12	19.91 to 20.26
Northwest Bancshares, Inc.	12.10	11.89 to 12.12
Norwegian Cruise Line Holdings Ltd.	22.96	22.04 to 23.12
Norwood Financial Corp.	24.37	24.08 to 24.62
Novavax, Inc.	8.14	8.02 to 8.51
NovoCure Limited	13.78	13.56 to 14.13
NuCana plc	5.12	5.01 to 5.99
Nutanix, Inc.	67.66	65.84 to 67.80
NVIDIA Corporation	183.37	176.21 to 184.10
NXP Semiconductors N.V.	214.35	212.88 to 218.05
Oak Valley Bancorp (CA)	25.91	25.44 to 26.34
OceanFirst Financial Corp.	17.69	17.52 to 17.78
Office Depot, Inc.	27.76	27.68 to 27.79
OFS Capital Corporation	6.95	6.86 to 7.00
OFS Credit Company, Inc.	4.79	4.68 to 4.91
Okta, Inc.	87.40	84.39 to 87.86
Old Dominion Freight Line, Inc.	138.04	136.00 to 138.95
Old National Bancorp	19.84	19.44 to 20.15
Old Second Bancorp, Inc.	17.07	16.88 to 17.14
Ollie's Bargain Outlet Holdings, Inc.	124.56	122.55 to 126.25
Olympic Steel, Inc.	27.52	27.34 to 27.96
Omega Flex, Inc.	29.15	28.72 to 29.50
Omnicell, Inc.	29.90	29.52 to 30.16
Oncolytics Biotech Inc.	1.16	1.13 to 1.21
One Stop Systems, Inc.	5.35	5.14 to 5.64
OneSpan Inc.	15.04	15.04 to 15.43
OP Bancorp	13.12	12.95 to 13.36
Opera Limited	16.11	15.90 to 16.33
Opko Health, Inc.	1.52	1.49 to 1.53
Optical Cable Corporation	8.67	8.50 to 9.44
Oramed Pharmaceuticals Inc.	2.23	2.21 to 2.27
OraSure Technologies, Inc.	3.02	3.01 to 3.10
O'Reilly Automotive, Inc.	101.60	100.50 to 101.70
Organogenesis Holdings Inc.	4.04	3.97 to 4.11
Orrstown Financial Services Inc	32.29	31.88 to 32.67
OrthoPediatrics Corp.	17.24	17.15 to 17.79
OSI Systems, Inc.	244.48	242.17 to 247.49
Otter Tail Corporation	77.27	76.61 to 77.61
Ovid Therapeutics Inc.	1.52	1.46 to 1.62
Oxbridge Re Holdings Limited	1.71	1.68 to 1.76
Oxford Lane Capital Corp.	15.30	14.42 to 15.37
Oxford Lane Capital Corp.	23.30	23.20 to 23.44
PACCAR Inc.	94.69	93.19 to 94.97
Pacific City Financial Corporation	19.97	19.82 to 20.12
Pacira Pharmaceuticals, Inc.	22.87	22.63 to 22.97
Pan American Silver Corp.	38.44	37.70 to 41.44
Pangaea Logistics Solutions Ltd.	4.81	4.80 to 4.96
Papa Murphy's Holdings, Inc.	10.91	10.49 to 10.95
Parke Bancorp, Inc.	20.20	19.88 to 20.94
Park-Ohio Holdings Corp.	20.21	20.05 to 20.54
Pathfinder Bancorp, Inc.	15.06	15.05 to 15.07
Patrick Industries, Inc.	97.63	97.54 to 99.94
Patriot National Bancorp Inc.	1.26	1.19 to 1.28
Patterson-UTI Energy, Inc.	5.64	5.45 to 5.67
Paylocity Holding Corporation	150.32	148.64 to 151.17
PayPal Holdings, Inc.	67.55	64.51 to 67.71
PDL Community Bancorp	14.22	14.02 to 14.34
Peapack-Gladstone Financial Corporation	26.33	26.16 to 26.71
Pegasystems Inc.	53.38	53.29 to 55.39
Penn National Gaming, Inc.	16.37	16.24 to 16.94
PennantPark Floating Rate Capital Ltd.	8.52	8.41 to 8.61
PennantPark Investment Corporation	6.43	6.34 to 6.45
Peoples Bancorp Inc.	28.15	27.73 to 28.31
Peoples Bancorp of North Carolina, Inc.	28.42	28.08 to 28.98
Peoples Financial Services Corp.	46.41	45.51 to 46.61
Perion Network Ltd	9.45	9.39 to 9.57
PetMed Express, Inc.	2.51	2.46 to 2.56
Phio Pharmaceuticals Corp.	2.11	2.09 to 2.16
Photronics, Inc.	23.09	22.81 to 23.25
Phunware, Inc.	2.66	2.63 to 2.75
Pilgrim's Pride Corporation	37.36	37.26 to 37.79
Pinduoduo Inc.	128.96	122.77 to 130.23
Pinnacle Financial Partners, Inc.	87.02	84.82 to 87.45
Pintec Technology Holdings Limited	0.84	0.83 to 0.88
Pioneer Power Solutions, Inc.	4.38	4.25 to 4.73
Pixelworks, Inc.	7.40	6.80 to 7.70
Plug Power, Inc.	3.44	3.21 to 3.59
Plumas Bancorp	41.61	41.55 to 42.53
Polar Power, Inc.	4.21	4.06 to 4.90
Pool Corporation	290.21	287.75 to 293.01
Popular, Inc.	115.79	112.89 to 116.26
Popular, Inc.	25.15	25.15 to 25.27
PRA Group, Inc.	13.53	13.27 to 13.67
Precipio, Inc.	17.25	16.40 to 18.06
Preferred Bank	85.31	84.58 to 85.60
PriceSmart, Inc.	121.86	121.43 to 123.37
PrimeEnergy Resources Corporation	154.68	152.83 to 159.38
Principal Financial Group Inc	78.63	77.90 to 79.15
Principal Price Setters Index ETF	75.67	74.17 to 75.67
Principal Shareholder Yield Index ETF	51.10	50.89 to 51.22
Principal U.S. Mega-Cap Multi-Factor Index ETF	67.89	67.22 to 68.01
Principal U.S. Small-Cap Multi-Factor Index ETF	56.08	55.68 to 56.40
Priority Technology Holdings, Inc.	6.83	6.69 to 6.93
Pro-Dex, Inc.	26.22	25.08 to 28.00
Progress Software Corporation	45.16	44.57 to 45.20
ProLung, Inc.	1.52	1.52 to 1.60
ProPhase Labs, Inc.	0.50	0.43 to 0.52
ProShares Equities for Rising Rates ETF	61.64	61.64 to 61.64
ProShares UltraPro Short NASDAQ Biotechnology	23.95	21.26 to 24.41
ProShares UltraPro Short QQQ	14.79	14.77 to 15.95
ProShares UltraShort Nasdaq Biotechnology	11.59	11.56 to 11.85
Prospect Capital Corporation	2.73	2.72 to 2.79
Prothena Corporation plc	9.92	9.61 to 10.23
Provident Bancorp, Inc.	12.45	12.31 to 12.46
Provident Financial Holdings, Inc.	15.69	15.51 to 15.80
Pulmatrix, Inc.	4.81	4.67 to 4.96
Pulse Biosciences, Inc	17.56	17.24 to 17.87
Pure Cycle Corporation	10.97	10.90 to 11.09
Purple Innovation, Inc.	0.84	0.82 to 0.89
Pyxis Tankers Inc.	2.80	2.80 to 2.84
QCR Holdings, Inc.	67.66	66.71 to 68.24
QUALCOMM Incorporated	163.45	161.67 to 163.79
Qualys, Inc.	126.60	126.35 to 128.85
Quest Resource Holding Corporation	1.22	1.20 to 1.26
Quidel Corporation	28.13	27.87 to 28.58
QuinStreet, Inc.	14.20	13.91 to 14.35
Radcom Ltd.	13.35	13.05 to 13.35
Radware Ltd.	25.18	24.93 to 25.36
Rambus, Inc.	96.26	94.91 to 98.15
Rand Capital Corporation	13.58	13.58 to 13.90
Rapid7, Inc.	17.97	17.84 to 18.13
Rave Restaurant Group, Inc.	2.71	2.71 to 2.86
RBB Bancorp	17.03	16.74 to 17.42
RCI Hospitality Holdings, Inc.	26.88	26.83 to 27.62
RCM Technologies, Inc.	22.42	22.26 to 23.16
Reading International Inc	1.41	1.40 to 1.49
Reading International Inc	11.04	11.04 to 11.55
Reality Shares Nasdaq NextGen Economy ETF	28.42	28.07 to 28.56
Recon Technology, Ltd.	1.78	1.76 to 1.87
Red Robin Gourmet Burgers, Inc.	6.53	6.51 to 6.79
Red Violet, Inc.	51.34	50.92 to 53.90
Redhill Biopharma Ltd.	1.50	1.50 to 1.58
Renasant Corporation	34.10	33.55 to 34.32
Replimune Group, Inc.	4.50	4.49 to 4.75
Republic Bancorp, Inc.	69.50	69.50 to 72.47
Research Frontiers Incorporated	1.64	1.60 to 1.80
ReTo Eco-Solutions, Inc.	1.04	1.02 to 1.06
RF Industries, Ltd.	7.73	7.72 to 8.31
RGC Resources Inc.	21.44	21.30 to 21.85
Rhinebeck Bancorp, Inc.	10.31	10.30 to 10.59
Rigel Pharmaceuticals, Inc.	27.94	27.75 to 28.99
Rimini Street, Inc.	4.43	4.20 to 4.44
Riot Blockchain, Inc	20.00	17.70 to 20.29
Riverview Bancorp Inc	5.06	5.03 to 5.21
Rockwell Medical, Inc.	1.17	1.15 to 1.20
Rocky Brands, Inc.	27.06	26.90 to 27.30
Rocky Mountain Chocolate Factory, Inc.	1.65	1.50 to 1.69
Roku, Inc.	94.40	92.50 to 95.69
Royal Gold, Inc.	193.76	193.08 to 203.98
Rush Enterprises, Inc.	50.91	50.59 to 51.66
S&T Bancorp, Inc.	34.99	34.72 to 35.19
Sabre Corporation	1.78	1.76 to 1.81
Safety Insurance Group, Inc.	69.50	68.23 to 69.56
Saga Communications, Inc.	12.34	12.30 to 12.65
Sangamo Therapeutics, Inc.	0.64	0.61 to 0.65
Sarepta Therapeutics, Inc.	22.48	21.81 to 23.21
SB Financial Group, Inc.	18.71	18.44 to 18.83
ScanSource, Inc.	41.59	41.32 to 41.93
Scholar Rock Holding Corporation	27.94	27.80 to 29.44
Scholastic Corporation	28.42	28.13 to 28.64
SCWorx Corp.	0.27	0.26 to 0.29
SCYNEXIS, Inc.	0.75	0.75 to 0.81
Seacoast Banking Corporation of Florida	29.15	28.62 to 29.30
Seagate Technology PLC	225.40	220.94 to 230.45
Seanergy Maritime Holdings Corp	8.03	7.91 to 8.14
Security National Financial Corporation	7.95	7.90 to 8.28
SEI Investments Company	80.79	80.08 to 81.33
Selective Insurance Group, Inc.	81.15	80.32 to 81.47
SemiLEDS Corporation	2.29	2.26 to 2.42
Semtech Corporation	67.78	67.71 to 70.39
SenesTech, Inc.	3.76	3.63 to 3.87
Senmiao Technology Limited	1.95	1.95 to 2.07
Sensus Healthcare, Inc.	3.20	3.16 to 3.49
Seres Therapeutics, Inc.	18.91	18.72 to 19.30
ServisFirst Bancshares, Inc.	75.21	74.27 to 75.91
SG Blocks, Inc.	2.95	2.75 to 5.45
Shenandoah Telecommunications Co	13.17	13.07 to 13.33
Shoe Carnival, Inc.	19.78	19.57 to 20.18
Shore Bancshares Inc	15.44	15.22 to 15.50
ShotSpotter, Inc.	11.04	11.01 to 11.52
SI-BONE, Inc.	14.74	14.71 to 15.28
Sierra Bancorp	26.87	26.82 to 27.63
Sify Technologies Limited	13.34	11.00 to 13.92
SIGA Technologies Inc.	8.30	8.22 to 8.41
Silicom Ltd	17.30	16.67 to 17.37
Silvercrest Asset Management Group Inc.	14.34	14.25 to 14.52
Simmons First National Corporation	18.29	17.26 to 18.37
Simulations Plus, Inc.	15.40	15.15 to 16.15
Sinclair Broadcast Group, Inc.	12.73	12.70 to 12.90
SiNtx Technologies, Inc.	3.96	3.84 to 4.05
Sirius International Insurance Group, Ltd.	7.31	7.23 to 7.47
Sirius XM Holdings Inc.	21.38	21.02 to 21.44
SkyWest, Inc.	99.07	98.98 to 101.20
SLM Corporation	25.69	25.34 to 25.79
Smart Sand, Inc.	2.06	2.03 to 2.13
SmartFinancial, Inc.	34.50	34.21 to 35.01
Smith Micro Software, Inc.	0.71	0.68 to 0.74
Socket Mobile, Inc.	0.93	0.93 to 0.97
Sohu.com Limited	14.40	14.01 to 14.63
Solar Capital Ltd.	14.15	13.95 to 14.22
Solar Senior Capital Ltd.	9.41	9.35 to 9.67
SolarEdge Technologies, Inc.	37.10	36.93 to 40.07
Solid Biosciences Inc.	5.88	5.72 to 6.23
Sonoma Pharmaceuticals, Inc.	3.83	3.80 to 4.08
Sonos, Inc.	16.51	16.24 to 16.83
Sotherly Hotels Inc.	11.00	10.80 to 11.13
Sotherly Hotels Inc.	10.76	10.73 to 10.76
Sound Financial Bancorp, Inc.	44.77	44.61 to 44.98
South State Corporation	92.47	91.50 to 93.18
Southern First Bancshares, Inc.	41.15	40.90 to 41.65
Southern Missouri Bancorp, Inc.	48.11	47.87 to 49.04
Southside Bancshares, Inc.	27.16	26.59 to 27.23
SPAR Group, Inc.	1.04	1.04 to 1.05
Spero Therapeutics, Inc.	2.21	2.21 to 2.32
Sphere 3D Corp.	0.89	0.84 to 1.04
Spok Holdings, Inc.	15.86	15.61 to 15.93
Sportsman's Warehouse Holdings, Inc.	2.80	2.69 to 2.82
SS&C Technologies Holdings, Inc.	79.68	79.07 to 80.32
STAAR Surgical Company	25.03	24.11 to 25.12
Star Bulk Carriers Corp.	17.68	17.39 to 17.84
StealthGas, Inc.	6.34	6.31 to 6.40
Steel Dynamics, Inc.	142.75	141.45 to 144.39
Stitch Fix, Inc.	4.13	4.00 to 4.20
Stock Yards Bancorp, Inc.	66.47	64.95 to 66.81
StoneCastle Financial Corp	21.67	21.53 to 21.75
Stratasys, Ltd.	10.92	10.85 to 11.58
Strategic Education, Inc.	80.48	79.07 to 80.78
Strategy Shares Nasdaq 7HANDL Index ETF	22.24	22.14 to 22.28
Strattec Security Corporation	64.19	63.37 to 64.75
Stratus Properties Inc.	19.36	19.12 to 19.98
Summit Therapeutics plc	20.99	20.17 to 22.34
SunOpta, Inc.	5.68	5.58 to 5.72
SunPower Corporation	1.74	1.67 to 1.86
Sunrun Inc.	19.79	19.00 to 20.19
SuperCom, Ltd.	10.24	10.00 to 10.60
Superior Group of Companies, Inc.	10.04	10.02 to 10.32
Surgery Partners, Inc.	20.59	20.46 to 21.11
Surmodics, Inc.	27.99	27.69 to 28.20
Synchronoss Technologies, Inc.	5.13	5.12 to 5.39
Syndax Pharmaceuticals, Inc.	14.30	14.08 to 15.39
Synopsys, Inc.	447.64	435.26 to 456.84
Sypris Solutions, Inc.	2.06	2.00 to 2.14
T. Rowe Price Group, Inc.	103.70	101.55 to 104.07
Tactile Systems Technology, Inc.	14.53	14.44 to 14.75
Taitron Components Incorporated	2.41	2.41 to 2.59
Tantech Holdings Ltd.	1.70	1.61 to 1.79
Taoping Inc.	2.19	1.81 to 4.10
TAT Technologies Ltd.	38.86	38.32 to 40.49
Taylor Devices, Inc.	42.45	40.50 to 42.45
TD Ameritrade Holding Corporation	1.06	1.06 to 1.07
TDH Holdings, Inc.	1.04	1.04 to 1.08
TechTarget, Inc.	5.33	5.32 to 5.56
Tecnoglass Inc.	62.60	61.72 to 63.13
Tenable Holdings, Inc.	29.03	28.85 to 29.33
Tenax Therapeutics, Inc.	6.68	6.65 to 7.02
Teradyne, Inc.	138.16	136.78 to 139.71
Tetra Tech, Inc.	32.69	32.46 to 33.03
Texas Capital Bancshares, Inc.	78.89	76.60 to 79.49
Texas Instruments Incorporated	176.93	173.68 to 177.63
TFS Financial Corporation	12.92	12.77 to 12.97
TG Therapeutics, Inc.	34.67	34.02 to 35.51
The Bancorp, Inc.	71.44	71.38 to 73.27
The Bank of Princeton	29.93	29.76 to 30.48
The Carlyle Group L.P.	57.14	56.46 to 57.47
The Cheesecake Factory Incorporated	53.97	53.71 to 54.63
The Goodyear Tire & Rubber Company	6.87	6.69 to 6.88
The Hackett Group, Inc.	18.61	18.54 to 18.95
The Hain Celestial Group, Inc.	1.31	1.30 to 1.34
The Joint Corp.	8.23	8.17 to 8.42
The Lovesac Company	14.36	14.35 to 15.10
The Middleby Corporation	133.39	132.35 to 134.44
The RMR Group Inc.	14.79	14.79 to 15.14
The Trade Desk, Inc.	50.26	47.90 to 50.82
The9 Limited	8.52	8.50 to 9.00
Thunder Bridge Acquisition, Ltd.	19.45	19.15 to 20.22
Tilray, Inc.	1.57	1.40 to 1.57
Timberland Bancorp, Inc.	31.46	31.27 to 31.71
Tiptree Inc.	17.16	17.07 to 17.56
Titan Machinery Inc.	15.35	15.18 to 15.60
Tiziana Life Sciences plc	1.95	1.86 to 2.07
Tonix Pharmaceuticals Holding Corp.	18.80	17.00 to 19.02
TransAct Technologies Incorporated	4.61	4.53 to 4.75
Transcat, Inc.	69.25	68.43 to 70.17
Travelzoo	9.92	9.89 to 10.27
TriCo Bancshares	41.17	40.83 to 41.40
Trillium Therapeutics Inc.	19.85	19.61 to 19.85
Trimble Inc.	77.40	76.80 to 78.25
Trinity Biotech plc	1.00	0.96 to 1.04
TripAdvisor, Inc.	15.31	15.26 to 15.63
trivago N.V.	3.08	3.03 to 3.10
TrustCo Bank Corp NY	35.11	34.50 to 35.25
Trustmark Corporation	37.51	36.61 to 37.60
TTEC Holdings, Inc.	3.50	3.44 to 3.62
Tucows Inc.	18.15	18.03 to 18.31
Tuniu Corporation	0.85	0.82 to 0.85
Twenty-First Century Fox, Inc.	51.89	51.37 to 52.01
Twenty-First Century Fox, Inc.	58.07	57.16 to 58.20
Twist Bioscience Corporation	28.30	28.12 to 31.02
U.S. Auto Parts Network, Inc.	0.64	0.64 to 0.66
U.S. Global Investors, Inc.	2.57	2.56 to 2.63
U.S. Gold Corp.	17.63	16.67 to 17.74
UFP Technologies, Inc.	195.57	190.65 to 195.84
Ulta Beauty, Inc.	533.51	532.73 to 542.26
Ultralife Corporation	6.44	6.42 to 6.89
UMB Financial Corporation	108.85	107.30 to 110.09
Union Bankshares, Inc.	24.34	24.31 to 25.23
uniQure N.V.	58.00	57.64 to 60.38
United Bancorp, Inc.	13.10	13.10 to 13.35
United Bankshares, Inc.	35.23	34.42 to 35.38
United Fire Group, Inc	30.53	30.37 to 30.72
United Therapeutics Corporation	433.34	428.04 to 435.38
United-Guardian, Inc.	7.55	7.55 to 7.62
Uniti Group Inc.	5.65	5.49 to 5.69
Unity Bancorp, Inc.	47.67	47.55 to 48.70
Universal Electronics Inc.	4.34	4.34 to 4.47
Universal Forest Products, Inc.	90.66	89.87 to 91.47
Universal Logistics Holdings, Inc.	19.04	19.03 to 19.59
Univest Financial Corporation	28.57	28.39 to 28.77
Upland Software, Inc.	2.36	2.33 to 2.52
Upwork Inc.	16.20	15.92 to 16.71
Urban One, Inc.	1.31	1.30 to 1.33
Urban One, Inc.	0.65	0.61 to 0.67
Urban Outfitters, Inc.	66.89	65.69 to 66.93
UroGen Pharma Ltd.	16.95	16.68 to 17.18
Utah Medical Products, Inc.	59.44	59.34 to 60.99
UTStarcom Holdings Corp	2.39	2.35 to 2.42
Uxin Limited	2.97	2.90 to 3.03
Valley National Bancorp	9.80	9.72 to 9.92
Valley National Bancorp	25.00	24.82 to 25.00
Valley National Bancorp	25.16	25.03 to 25.16
Value Line, Inc.	38.45	38.44 to 38.45
Vanda Pharmaceuticals Inc.	5.27	5.11 to 5.30
VanEck Vectors Pharmaceutical ETF	91.88	90.60 to 92.30
Vanguard Russell 1000 ETF	301.54	298.89 to 301.73
Vanguard Russell 1000 Growth ETF	120.24	118.73 to 120.49
Vanguard Russell 1000 Value ETF	89.04	88.53 to 89.18
Vanguard Russell 2000 ETF	98.40	97.61 to 99.09
Vanguard Russell 2000 Growth ETF	236.81	234.77 to 238.88
Vanguard Russell 2000 Value ETF	155.57	154.59 to 155.98
Vanguard Russell 3000 ETF	293.32	290.96 to 293.88
Varex Imaging Corporation	11.53	11.06 to 11.79
Varonis Systems, Inc.	60.38	59.55 to 61.00
Veeco Instruments Inc.	29.18	28.89 to 29.40
Verint Systems Inc.	20.24	20.23 to 20.26
VeriSign, Inc.	264.79	260.34 to 265.32
Verisk Analytics, Inc.	232.34	229.29 to 234.38
Veritex Holdings, Inc.	30.26	29.73 to 30.65
Verrica Pharmaceuticals Inc.	4.15	3.95 to 4.23
Veru Inc.	4.11	4.01 to 4.30
Viacom Inc.	46.89	46.06 to 49.00
Victory Capital Holdings, Inc.	65.32	65.00 to 66.34
VictoryShares Dividend Accelerator ETF	52.88	52.63 to 52.88
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.73	72.36 to 72.78
VictoryShares US 500 Volatility Wtd ETF	89.74	89.25 to 89.76
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.05	65.56 to 66.08
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.91	68.51 to 68.92
VictoryShares US Multi-Factor Minimum Volatility ETF	53.31	53.01 to 53.34
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.37	56.68 to 57.40
Village Farms International, Inc.	3.12	3.05 to 3.25
Village Super Market, Inc.	32.09	32.03 to 32.67
Viomi Technology Co., Ltd	2.78	2.45 to 2.82
Viper Energy Partners LP	36.35	35.65 to 36.61
VirTra, Inc.	5.65	5.53 to 5.94
Virtus Investment Partners, Inc.	183.89	180.80 to 184.20
Visteon Corporation	113.78	112.99 to 116.11
VivoPower International PLC	4.37	3.98 to 4.37
Voyager Therapeutics, Inc.	4.95	4.95 to 5.27
VSE Corporation	159.46	155.50 to 159.70
vTv Therapeutics Inc.	20.23	20.20 to 20.23
Vuzix Corporation	3.72	3.62 to 3.90
Washington Federal, Inc.	28.07	26.31 to 28.39
Washington Trust Bancorp, Inc.	25.85	25.59 to 26.03
Waterstone Financial, Inc.	14.70	14.62 to 14.81
Weibo Corporation	11.18	10.93 to 11.21
Weight Watchers International Inc	330.15	327.46 to 332.40
Wendy's Company (The)	8.88	8.78 to 8.91
WesBanco, Inc.	30.71	30.30 to 31.00
West Bancorporation	19.35	19.10 to 19.53
Westamerica Bancorporation	46.65	45.75 to 47.02
Western New England Bancorp, Inc.	10.86	10.85 to 11.01
Westport Fuel Systems Inc	2.09	2.05 to 2.12
Weyco Group, Inc.	28.84	28.51 to 29.06
Wheeler Real Estate Investment Trust, Inc.	3.46	3.30 to 3.70
Willis Lease Finance Corporation	128.26	127.23 to 132.68
WillScot Corporation	21.14	21.12 to 22.74
Winmark Corporation	436.64	433.25 to 446.27
Wintrust Financial Corporation	122.90	119.63 to 123.18
WisdomTree China ex-State-Owned Enterprises Fund	41.76	41.07 to 41.86
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.44	22.35 to 22.48
WisdomTree U.S. Quality Dividend Growth Fund	88.56	87.92 to 88.73
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	49.40	49.17 to 49.51
Wix.com Ltd.	130.82	129.39 to 135.47
Woodward, Inc.	247.51	244.69 to 248.60
Workday, Inc.	234.25	229.07 to 235.05
Workhorse Group, Inc.	1.04	1.01 to 1.06
World Acceptance Corporation	173.47	171.69 to 174.04
WSFS Financial Corporation	51.34	50.31 to 51.53
Wynn Resorts, Limited	117.81	115.55 to 119.39
XBiotech Inc.	2.49	2.49 to 2.52
Xcel Brands, Inc	1.88	1.83 to 2.00
Xenetic Biosciences, Inc.	4.21	4.15 to 4.43
XOMA Corporation	34.69	34.25 to 36.62
Xperi Corporation	6.61	6.59 to 6.76
XTL Biopharmaceuticals Ltd.	1.30	1.23 to 1.37
Xunlei Limited	8.48	8.45 to 8.85
Yatra Online, Inc.	1.63	1.63 to 1.75
Zai Lab Limited	28.29	27.81 to 28.83
Zebra Technologies Corporation	293.31	290.69 to 295.42
Zillow Group, Inc.	69.82	68.18 to 70.02
Zions Bancorporation N.A.	49.85	46.08 to 50.04
ZK International Group Co., Ltd	2.09	2.06 to 2.15
Zscaler, Inc.	300.25	295.24 to 301.12
Zynex, Inc.	1.33	1.30 to 1.37
3D Systems Corporation	3.12	3.00 to 3.32
3M Company	152.64	151.27 to 153.07
A.O Smith Corporation	69.71	69.03 to 69.86
A10 Networks, Inc.	17.46	17.10 to 17.48
Abbott Laboratories	128.50	126.80 to 129.26
AbbVie Inc.	229.57	226.80 to 230.71
Abercrombie & Fitch Company	68.54	67.90 to 69.80
Aberdeen Global Dynamic Dividend Fund	11.46	11.28 to 11.49
Aberdeen Global Premier Properties Fund	3.88	3.83 to 3.88
Aberdeen Income Credit Strategies Fund	5.57	5.54 to 5.62
ABM Industries Incorporated	45.06	44.56 to 45.06
Acadia Realty Trust	19.48	19.14 to 19.74
Accenture plc	238.39	233.60 to 239.12
Acco Brands Corporation	3.81	3.79 to 3.87
Adams Natural Resources Fund, Inc.	20.89	20.81 to 21.00
Adecoagro S.A.	7.64	7.56 to 7.65
Adient plc	22.82	22.56 to 23.14
Advance Auto Parts Inc	53.72	52.91 to 54.19
AdvanSix Inc.	19.63	19.39 to 20.03
Advent Claymore Convertible Securities and Income Fund	12.64	12.57 to 12.85
Aegon NV	7.36	7.27 to 7.36
Aercap Holdings N.V.	120.43	119.65 to 121.06
Aerohive Networks, Inc.	5.77	4.61 to 5.90
Affiliated Managers Group, Inc.	235.60	231.53 to 236.68
Aflac Incorporated	107.71	106.96 to 108.04
AG Mortgage Investment Trust, Inc.	7.04	7.00 to 7.11
AGCO Corporation	107.66	107.18 to 109.69
Air Products and Chemicals, Inc.	253.20	251.16 to 255.46
Alamo Group, Inc.	180.83	179.99 to 184.32
Alamos Gold Inc.	34.52	34.07 to 36.53
Alaska Air Group, Inc.	47.31	47.07 to 47.98
Albemarle Corporation	92.74	91.50 to 96.00
Alexander & Baldwin, Inc.	16.69	16.51 to 16.75
Alexander's, Inc.	235.87	229.00 to 236.03
Alexandria Real Estate Equities, Inc.	74.99	74.27 to 75.99
Alibaba Group Holding Limited	167.47	157.42 to 169.10
Allegheny Technologies Incorporated	80.33	79.29 to 81.02
Alliance World Dollar Government Fund II	10.84	10.81 to 10.94
AllianzGI Convertible & Income Fund II	13.81	13.72 to 13.99
AllianzGI Equity & Convertible Income Fund	25.27	25.15 to 25.54
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.75	12.72 to 12.86
Allison Transmission Holdings, Inc.	80.88	79.95 to 81.89
Allstate Corporation (The)	195.87	194.28 to 196.74
Altice USA, Inc.	2.40	2.31 to 2.40
Altria Group	65.05	64.28 to 65.07
Amber Road, Inc.	2.11	2.06 to 2.30
AMC Entertainment Holdings, Inc.	2.75	2.71 to 2.81
American Assets Trust, Inc.	19.45	19.36 to 19.65
American Axle & Manufacturing Holdings, Inc.	5.43	5.37 to 5.50
American Eagle Outfitters, Inc.	14.95	14.70 to 15.14
American Financial Group, Inc.	131.11	130.70 to 132.03
American Financial Group, Inc.	18.04	17.90 to 18.05
American International Group, Inc.	77.36	77.19 to 78.21
American Midstream Partners, LP	33.94	33.83 to 33.96
American Realty Investors, Inc.	15.44	15.40 to 15.44
American Vanguard Corporation	5.22	5.18 to 5.34
AMERIPRISE FINANCIAL SERVICES, INC.	470.25	463.00 to 470.71
AMN Healthcare Services Inc	19.67	19.40 to 19.94
Amneal Pharmaceuticals, Inc.	9.92	9.77 to 9.93
Ampco-Pittsburgh Corporation	2.05	2.03 to 2.17
Antero Midstream Partners LP	18.07	17.90 to 18.11
Antero Resources Corporation	30.78	30.46 to 31.05
Aon plc	346.60	344.06 to 348.31
Apache Corporation	22.61	22.50 to 23.25
Apartment Investment and Management Company	5.53	5.49 to 5.60
Apollo Commercial Real Estate Finance	9.98	9.86 to 9.98
Apollo Global Management, LLC	121.38	120.23 to 123.05
Apple Hospitality REIT, Inc.	11.55	11.46 to 11.67
Applied Industrial Technologies, Inc.	247.92	239.55 to 248.45
AptarGroup, Inc.	129.34	128.85 to 130.10
Aptiv PLC	82.76	82.14 to 83.88
Aramark	38.73	38.15 to 39.09
Arbor Realty Trust	11.64	11.32 to 11.90
Archrock, Inc.	24.25	23.51 to 24.26
Ardmore Shipping Corporation	11.49	11.08 to 11.56
Ares Commercial Real Estate Corporation	4.48	4.41 to 4.52
Ares Dynamic Credit Allocation Fund, Inc.	13.36	13.32 to 13.69
Ares Management Corporation	141.87	139.20 to 142.54
Arista Networks, Inc.	143.20	138.66 to 145.50
Arlington Asset Investment Corp	17.76	17.21 to 18.08
Armada Hoffler Properties, Inc.	6.61	6.55 to 6.67
Arthur J. Gallagher & Co.	280.47	277.95 to 284.30
Artisan Partners Asset Management Inc.	43.19	42.84 to 44.01
Asbury Automotive Group Inc	243.74	241.26 to 249.40
ASGN Incorporated	46.08	45.35 to 46.32
Ashford Hospitality Trust Inc	5.11	4.96 to 5.37
Aspen Aerogels, Inc.	7.94	7.82 to 8.17
Associated Banc-Corp	24.36	24.10 to 24.57
Assurant, Inc.	209.11	207.00 to 209.67
Assured Guaranty Ltd.	79.99	78.77 to 80.24
Astrazeneca PLC	84.69	83.65 to 85.06
AT&T Inc.	23.22	23.02 to 23.24
Aurora Cannabis Inc.	5.28	5.17 to 5.35
Autoliv, Inc.	117.97	115.01 to 121.03
AutoNation, Inc.	214.71	213.40 to 217.24
AutoZone, Inc.	4030.17	3981.36 to 4036.22
Avery Dennison Corporation	159.44	158.32 to 160.24
AXA Equitable Holdings, Inc.	47.41	47.02 to 47.76
Axis Capital Holdings Limited	92.52	91.77 to 92.90
Axos Financial, Inc.	76.50	75.43 to 77.02
AZZ Inc.	97.75	97.18 to 99.72
Babcock	3.36	3.15 to 3.60
Babson Global Short Duration High Yield Fund	14.88	14.79 to 15.00
BalckRock Taxable Municipal Bond Trust	16.52	16.43 to 16.59
Banc of California, Inc.	16.05	15.58 to 16.10
Banco Latinoamericano de Comercio Exterior, S.A.	44.82	44.50 to 45.14
Banco Santander, S.A.	9.77	9.66 to 9.82
Bank of Hawaii Corporation	61.13	59.98 to 61.22
Bank Of Montreal	124.92	124.29 to 126.03
Bank of N.T. Butterfield & Son Limited (The)	41.48	40.59 to 41.81
Bank Of New York Mellon Corporation (The)	105.98	103.11 to 107.10
Bank of Nova Scotia (The)	63.75	63.68 to 64.14
BankUnited, Inc.	36.23	35.42 to 36.32
Barclays PLC	19.36	19.29 to 19.69
Barings Corporate Investors	19.94	19.75 to 20.22
Barings Participation Investors	19.65	19.39 to 20.24
Barnes & Noble Education, Inc	9.22	9.07 to 9.54
Barnes Group, Inc.	33.45	32.69 to 36.36
Bausch Health Companies Inc.	6.05	5.95 to 6.08
Baytex Energy Corp	2.25	2.22 to 2.27
BB&T Corporation	23.46	23.22 to 23.69
Beazer Homes USA, Inc.	22.94	22.49 to 23.03
Becton, Dickinson and Company	189.10	184.54 to 189.52
Belden Inc	112.49	111.34 to 112.64
Berkshire Hathaway Inc.	738200.00	733551.00 to 740000.00
Berkshire Hathaway Inc.	492.38	483.20 to 493.45
BHP Group Limited	55.55	55.33 to 56.36
Biohaven Pharmaceutical Holding Company Ltd.	16.07	15.68 to 16.68
Black Stone Minerals, L.P.	12.56	12.36 to 12.57
BlackBerry Limited	4.49	4.40 to 4.54
BlackRock California Municipal Income Trust	10.81	10.81 to 10.89
Blackrock Capital and Income Strategies Fund Inc	22.98	22.83 to 23.20
Blackrock Core Bond Trust	9.86	9.83 to 9.94
Blackrock Corporate High Yield Fund, Inc.	9.20	9.14 to 9.31
BlackRock Credit Allocation Income Trust	11.04	10.99 to 11.10
Blackrock Debt Strategies Fund, Inc.	10.15	10.07 to 10.21
BlackRock Energy and Resources Trust	12.98	12.93 to 13.04
Blackrock Enhanced Equity Dividend Trust	8.95	8.94 to 9.02
Blackrock Floating Rate Income Strategies Fund Inc	12.45	12.44 to 12.62
Blackrock Global	11.74	11.52 to 11.92
Blackrock Global	11.45	11.45 to 11.60
BlackRock Income Trust Inc. (The)	11.17	11.16 to 11.28
BLACKROCK INTERNATIONAL, LTD.	5.71	5.70 to 5.76
BlackRock Long-Term Municipal Advantage Trust	9.46	9.40 to 9.50
BlackRock Multi-Sector Income Trust	13.05	13.02 to 13.10
Blackrock MuniAssets Fund, Inc.	10.73	10.66 to 10.80
BlackRock Municipal Income Trust	9.94	9.90 to 10.02
BlackRock Municipal Target Term Trust Inc. (The)	22.54	22.53 to 22.64
Blackrock MuniHoldings California Quality Fund, Inc.	10.68	10.66 to 10.73
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.51	11.50 to 11.57
Blackrock MuniYield Fund, Inc.	10.57	10.57 to 10.65
Blackrock MuniYield Pennsylvania Quality Fund	11.34	11.33 to 11.49
Blackrock MuniYield Quality Fund II, Inc.	10.07	10.04 to 10.14
Blackrock MuniYield Quality Fund III, Inc.	11.00	10.95 to 11.08
Blackrock MuniYield Quality Fund, Inc.	11.53	11.47 to 11.63
BlackRock Resources	9.69	9.68 to 9.86
BlackRock Science and Technology Trust	41.38	41.12 to 41.54
BlackRock Utility, Infrastructure & Power Opportun	26.51	26.42 to 26.89
BlackRock, Inc.	1161.16	1154.15 to 1176.18
Blackstone / GSO Strategic Credit Fund	11.66	11.62 to 11.76
Blackstone GSO Long Short Credit Income Fund	11.61	11.57 to 11.67
Blackstone GSO Senior Floating Rate Term Fund	13.85	13.71 to 13.86
BlueLinx Holdings Inc.	70.15	69.68 to 71.44
Boeing Company (The)	215.25	208.20 to 218.78
Boise Cascade, L.L.C.	71.03	70.00 to 72.40
Booz Allen Hamilton Holding Corporation	98.04	95.00 to 98.19
BorgWarner Inc.	42.59	41.90 to 42.88
Boston Properties, Inc.	71.06	70.11 to 71.37
Boyd Gaming Corporation	82.37	82.09 to 83.18
BP p.l.c.	33.13	32.88 to 33.18
Brandywine Realty Trust	3.69	3.66 to 3.75
BrandywineGLOBAL Global Income Opportunities Fund	8.58	8.57 to 8.66
Brasilagro Cia Brasileira De Propriedades Agricolas	3.70	3.66 to 3.72
Braskem S.A.	2.38	2.32 to 2.40
Bright Scholar Education Holdings Limited	2.09	2.09 to 2.15
BrightView Holdings, Inc.	12.91	12.89 to 13.31
Brink's Company (The)	111.59	109.72 to 111.71
Bristol-Myers Squibb Company	43.62	43.11 to 43.66
Broadridge Financial Solutions, Inc.	228.99	225.62 to 229.14
Brookfield Asset Management Inc	54.20	53.62 to 54.77
Brookfield Real Assets Income Fund Inc.	13.06	12.98 to 13.18
Brown & Brown, Inc.	87.91	87.26 to 88.35
BRT Apartments Corp.	14.91	14.79 to 15.28
Buckle, Inc. (The)	54.33	53.50 to 54.49
Build-A-Bear Workshop, Inc.	55.71	55.50 to 56.87
Byline Bancorp, Inc.	26.19	25.72 to 26.29
CABCO Series 2004-101 Trust	18.10	18.07 to 18.12
Cable One, Inc.	163.95	158.15 to 163.95
Cabot Corporation	69.65	68.67 to 69.74
CACI International, Inc.	515.82	499.81 to 520.03
Cactus, Inc.	36.61	35.21 to 37.00
Cadence Bancorporation	36.53	35.84 to 36.75
CAE Inc	27.40	27.14 to 27.53
Caleres, Inc.	12.47	12.38 to 12.73
California Resources Corporation	47.28	46.20 to 47.38
Calix, Inc	59.42	58.88 to 60.67
Camden Property Trust	102.40	101.70 to 103.01
Cameco Corporation	86.59	85.00 to 89.53
Camping World Holdings, Inc.	15.07	14.99 to 15.37
Canada Goose Holdings Inc.	13.17	12.83 to 13.22
Canadian Imperial Bank of Commerce	80.29	79.65 to 80.39
Canadian National Railway Company	95.68	94.13 to 96.36
Canadian Natural Resources Limited	30.13	29.94 to 30.26
Cango Inc.	4.14	4.02 to 4.16
Cannae Holdings, Inc.	18.28	18.09 to 18.39
Canopy Growth Corporation	1.32	1.28 to 1.37
Capital One Financial Corporation	211.34	204.38 to 212.20
Capital Trust, Inc.	17.81	17.74 to 17.92
Carlisle Companies Incorporated	323.87	320.54 to 325.11
CarMax Inc	42.90	42.43 to 43.94
Carnival Corporation	28.36	27.50 to 28.57
Carnival Corporation	25.75	25.24 to 25.93
Carpenter Technology Corporation	238.23	233.77 to 239.17
Carriage Services, Inc.	44.46	43.99 to 45.19
Cars.com Inc.	10.35	10.25 to 10.53
Carter's, Inc.	29.69	29.49 to 31.12
Carvana Co.	334.00	324.00 to 349.76
Cato Corporation (The)	3.89	3.67 to 3.94
CBIZ, Inc.	51.27	50.78 to 52.44
CBRE Clarion Global Real Estate Income Fund	5.03	5.00 to 5.05
Cedar Fair, L.P.	20.88	20.76 to 21.62
Celanese Corporation	40.19	39.35 to 40.23
Cenovus Energy Inc	16.87	16.44 to 16.90
Centene Corporation	35.39	34.58 to 36.09
Century Communities, Inc.	60.11	59.05 to 60.53
CF Industries Holdings, Inc.	83.51	82.28 to 84.04
CGI Inc.	87.10	86.34 to 87.44
Chatham Lodging Trust (REIT)	6.31	6.26 to 6.37
Cheetah Mobile Inc.	7.39	7.12 to 7.66
Chegg, Inc.	1.30	1.19 to 1.31
Chemours Company (The)	12.90	12.69 to 13.75
Chesapeake Utilities Corporation	133.42	131.97 to 133.69
Chimera Investment Corporation	12.73	12.60 to 12.77
China Fund, Inc. (The)	17.73	17.56 to 17.79
China Telecom Corp Ltd	15.90	15.41 to 16.00
China Yuchai International Limited	34.95	34.18 to 36.26
Choice Hotels International, Inc.	99.68	98.26 to 100.28
Christopher & Banks Corporation	24.19	23.70 to 24.41
Chubb Limited	268.21	266.45 to 270.10
Cigna Corporation	299.27	290.52 to 299.92
Cinemark Holdings Inc	26.46	26.44 to 27.42
Citigroup Inc.	13.76	13.71 to 13.80
Citizens Financial Group, Inc.	49.31	48.31 to 49.61
Civeo Corporation	21.32	20.81 to 21.42
Civitas Solutions, Inc.	27.66	27.37 to 28.02
ClearBridge Energy Midstream Opportunity Fund Inc.	42.17	41.88 to 42.44
Clearwater Paper Corporation	18.93	18.70 to 19.36
Clorox Company (The)	119.72	117.85 to 119.84
CMS Energy Corporation	23.69	23.62 to 23.70
CNA Financial Corporation	45.52	45.15 to 45.76
CNO Financial Group, Inc.	38.96	38.35 to 38.96
CNX Resources Corporation	31.99	31.66 to 32.15
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.05	13.02 to 13.16
Cohen & Steers Infrastructure Fund, Inc	23.89	23.83 to 24.00
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.29	21.24 to 21.36
Cohen & Steers Quality Income Realty Fund Inc	12.29	12.21 to 12.36
Cohen & Steers REIT and Preferred and Income Fund,	21.53	21.38 to 21.69
Cohen & Steers Select Preferred and Income Fund, Inc.	20.71	20.68 to 20.83
Cohen & Steers Total Return Realty Fund, Inc.	11.85	11.82 to 11.90
Colonial High Income Municipal Trust	3.68	3.68 to 3.72
Colonial Intermediate High Income Fund	1.71	1.69 to 1.74
Comerica Incorporated	74.92	74.54 to 77.47
Comfort Systems USA, Inc.	827.92	810.00 to 841.90
Commercial Metals Company	57.38	55.70 to 58.61
Community Bank System, Inc.	55.63	54.66 to 55.84
Community Healthcare Trust Incorporated	13.86	13.81 to 14.19
Comp En De Mn Cemig ADS	2.00	1.95 to 2.00
Comp En De Mn Cemig ADS	2.59	2.56 to 2.59
Compass Minerals International, Inc.	18.23	17.76 to 18.43
Comstock Resources, Inc.	17.35	16.89 to 18.35
ConAgra Brands, Inc.	18.57	18.20 to 18.63
Concord Medical Services Holdings Limited	4.70	4.01 to 9.84
Conduent Incorporated	2.43	2.38 to 2.50
ConocoPhillips	86.48	86.13 to 87.49
Contura Energy, Inc.	22.80	22.46 to 22.92
Cooper-Standard Holdings Inc.	31.75	31.47 to 32.47
Core Laboratories N.V.	11.34	11.16 to 11.62
CoreCivic, Inc.	17.96	17.70 to 17.97
Costamare Inc.	11.58	11.37 to 11.70
Cousins Properties Incorporated	26.81	26.49 to 26.82
CPB Inc.	28.15	27.75 to 28.19
Credicorp Ltd.	254.06	249.55 to 256.95
CRH PLC	117.46	116.05 to 117.73
Cross Timbers Royalty Trust	7.15	7.12 to 7.30
CrossAmerica Partners LP	19.99	19.80 to 19.99
Cullen/Frost Bankers, Inc.	122.00	118.00 to 123.54
Culp, Inc.	4.13	4.08 to 4.23
Cummins Inc.	411.83	405.82 to 422.69
Curtiss-Wright Corporation	545.17	538.42 to 552.31
Cushing MLP & Infrastructure Total Return Fund	42.14	41.89 to 43.22
Customers Bancorp, Inc	62.44	60.41 to 62.67
CVR Energy Inc.	34.30	33.32 to 34.47
CVR Partners, LP	90.30	90.01 to 91.85
D.R. Horton, Inc.	153.69	151.38 to 154.20
Dana Incorporated	18.89	18.65 to 19.12
DAQO New Energy Corp.	26.80	25.80 to 27.47
Darden Restaurants, Inc.	188.19	187.14 to 190.32
DaVita Inc.	125.88	124.60 to 126.27
Delek Logistics Partners, L.P.	43.65	43.20 to 43.79
Dell Technologies Inc.	149.89	145.50 to 151.28
Deluxe Corporation	18.07	17.82 to 18.12
Deutsche Bank AG	33.59	33.33 to 34.08
Devon Energy Corporation	31.74	31.56 to 32.24
DHI Group, Inc.	2.02	2.02 to 2.11
Diamondrock Hospitality Company	7.73	7.62 to 7.75
Diebold Nixdorf Incorporated	55.99	55.99 to 57.92
Digital Realty Trust, Inc.	172.73	170.47 to 173.52
Dillard's, Inc.	594.03	587.66 to 608.09
Dillard's, Inc.	25.90	25.79 to 25.93
Dolby Laboratories	68.75	67.66 to 68.82
Dominion Energy, Inc.	60.58	60.09 to 60.74
Domino's Pizza Inc	416.26	415.52 to 420.70
Donnelley Financial Solutions, Inc.	51.68	50.96 to 52.67
Dorian LPG Ltd.	26.90	26.49 to 27.04
DoubleLine Income Solutions Fund	11.68	11.62 to 11.77
DoubleLine Opportunistic Credit Fund	15.43	15.33 to 15.45
Douglas Dynamics, Inc.	30.30	30.04 to 30.58
Douglas Emmett, Inc.	13.39	13.28 to 13.53
DRDGOLD Limited	28.67	27.57 to 31.53
Dreyfus High Yield Strategies Fund	2.55	2.53 to 2.57
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.62	10.61 to 10.71
Dreyfus Strategic Municipal Bond Fund, Inc.	5.93	5.93 to 6.01
Dreyfus Strategic Municipals, Inc.	6.22	6.20 to 6.28
Ducommun Incorporated	91.94	89.88 to 92.46
Duff & Phelps Utilities Income, Inc.	9.95	9.93 to 10.00
Duff & Phelps Utilities Tax-Free Income, Inc.	11.42	11.33 to 11.43
Duke Energy Corporation	24.52	24.48 to 24.57
Duke Energy Corporation	24.46	24.45 to 24.46
DXC Technology Company	12.85	12.69 to 13.00
Eagle Point Credit Company Inc.	6.06	5.94 to 6.15
Easterly Government Properties, Inc.	21.98	21.82 to 22.26
Eastman Chemical Company	61.28	60.23 to 61.43
Eastman Kodak Company	6.57	6.48 to 6.69
Eaton Corporation, PLC	373.30	370.26 to 379.01
Eaton Vance Corporation	14.13	14.05 to 14.16
Eaton Vance Corporation	9.03	8.98 to 9.06
Eaton Vance Enhance Equity Income Fund	20.38	20.02 to 20.43
Eaton Vance Enhanced Equity Income Fund II	23.55	23.39 to 23.60
Eaton Vance Floating Rate Income Trust	11.52	11.45 to 11.58
Eaton Vance Municipal Income 2028 Term Trust	19.12	19.05 to 19.24
Eaton Vance Municipal Income Trust	16.56	16.51 to 16.68
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.86	8.77 to 8.89
Eaton Vance Senior Floating-Rate Fund	11.14	11.10 to 11.18
Eaton Vance Senior Income Trust	5.40	5.39 to 5.44
Eaton Vance Short Diversified Income Fund	10.98	10.95 to 11.10
Eaton Vance Tax Advantaged Dividend Income Fund	24.26	24.04 to 24.44
Eaton Vance Tax-Advantage Global Dividend Opp	27.48	27.22 to 27.49
Eaton Vance Tax-Managed Buy-Write Income Fund	14.91	14.80 to 14.93
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.44	15.35 to 15.50
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.06	9.03 to 9.10
Edwards Lifesciences Corporation	74.50	72.66 to 74.81
Elastic N.V.	81.16	80.24 to 81.67
Eldorado Gold Corporation	28.47	28.02 to 31.50
Element Solutions Inc.	25.59	25.07 to 25.80
Eli Lilly and Company	802.83	783.85 to 804.44
Ellington Residential Mortgage REIT	5.14	5.10 to 5.15
Emerald Expositions Events, Inc.	4.84	4.75 to 4.88
Emergent Biosolutions, Inc.	9.16	9.04 to 9.62
Emerson Electric Company	129.28	128.01 to 129.85
Empire State Realty Trust, Inc.	7.27	7.13 to 7.32
Employers Holdings Inc	41.25	40.67 to 41.26
Enbridge Inc	47.08	46.74 to 47.27
Endava plc	8.46	8.22 to 8.54
Energy Transfer L.P.	16.46	16.39 to 16.68
ENI S.p.A.	34.80	34.48 to 34.80
Ennis, Inc.	17.20	17.17 to 17.61
Enova International, Inc.	108.88	107.15 to 109.93
Entergy Arkansas, LLC	21.34	21.34 to 21.47
Entergy Corporation	95.84	95.43 to 96.59
Entergy Louisiana, Inc.	21.37	21.33 to 21.49
Entergy Mississippi, LLC	21.56	21.55 to 21.69
Entergy New Orleans, LLC	21.82	21.82 to 21.82
Entergy New Orleans, LLC	23.15	23.05 to 23.15
Enterprise Products Partners L.P.	30.19	30.01 to 30.41
Entravision Communications Corporation	1.99	1.98 to 2.02
EOG Resources, Inc.	106.22	104.96 to 107.00
EPAM Systems, Inc.	144.52	140.00 to 146.00
EPR Properties	54.47	53.80 to 54.74
EQT Corporation	54.08	52.55 to 54.53
Equifax, Inc.	226.91	224.79 to 228.70
Equinor ASA	23.12	22.98 to 23.17
Equity Residential	62.21	61.39 to 62.28
Equus Total Return, Inc.	2.09	2.00 to 2.10
Essent Group Ltd.	59.50	58.61 to 59.68
Essex Property Trust, Inc.	259.62	256.20 to 260.12
European Equity Fund, Inc. (The)	10.86	10.86 to 11.00
Eventbrite, Inc.	2.24	2.23 to 2.35
Evercore Inc.	315.09	311.54 to 320.14
Evertec, Inc.	29.87	29.38 to 29.99
Evolent Health, Inc	7.53	7.42 to 7.74
Exxon Mobil Corporation	112.24	111.18 to 112.91
F.N.B. Corporation	15.09	14.55 to 15.15
Fair Isaac Corporation	1616.00	1604.33 to 1638.75
Farmland Partners Inc.	10.21	10.21 to 10.37
FB Financial Corporation	52.11	51.70 to 53.21
Federal Agricultural Mortgage Corporation	156.13	155.00 to 158.86
Federal Agricultural Mortgage Corporation	118.76	118.61 to 119.25
Ferrari N.V.	399.00	391.22 to 400.85
FGL Holdings	28.99	28.79 to 29.09
Fidelity National Financial, Inc.	55.24	55.00 to 55.63
Fidelity National Information Services, Inc.	66.85	65.78 to 66.99
First American Corporation (The)	59.77	58.51 to 59.95
First BanCorp.	20.58	20.22 to 20.64
First Commonwealth Financial Corporation	15.91	15.57 to 15.91
First Horizon National Corporation	20.28	20.00 to 20.39
First Trust	21.38	21.32 to 21.48
First Trust	12.09	12.09 to 12.22
First Trust Senior Floating Rate Income Fund II	9.69	9.65 to 9.80
Five Point Holdings, LLC	5.92	5.76 to 6.17
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.52	21.49 to 21.63
Flaherty & Crumrine Preferred Income Fund Incorporated	11.82	11.79 to 11.91
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.71	9.66 to 9.76
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.62	16.55 to 16.71
Flaherty & Crumrine Total Return Fund Inc	17.70	17.64 to 17.76
Flotek Industries, Inc.	14.61	14.57 to 15.15
Flowers Foods, Inc.	12.76	12.62 to 12.80
Flowserve Corporation	50.53	49.74 to 50.60
Fly Leasing Limited	26.50	25.85 to 28.11
FMC Corporation	29.40	29.18 to 30.10
Forestar Group Inc	25.43	25.00 to 25.86
Fortive Corporation	48.66	48.29 to 48.86
Fortress Transportation and Infrastructure Investors LLC	166.67	162.05 to 169.45
Fortuna Silver Mines Inc.	8.80	8.56 to 9.68
Franco-Nevada Corporation	203.69	200.67 to 212.94
Franklin Covey Company	17.65	17.25 to 17.81
Franklin Resources, Inc.	22.28	21.96 to 22.29
Frank's International N.V.	121.65	117.86 to 121.82
Freeport-McMoran, Inc.	41.27	40.60 to 41.99
FTI Consulting, Inc.	152.25	151.04 to 154.32
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.22	4.22 to 4.30
Gabelli Dividend	26.68	26.66 to 26.92
Gabelli Equity Trust, Inc. (The)	5.92	5.87 to 5.96
Gabelli Global Small and Mid Cap Value Trust (The)	13.92	13.87 to 13.99
Gabelli Multi-Media Trust Inc. (The)	4.01	4.00 to 4.04
Gabelli Utility Trust (The)	5.90	5.86 to 5.96
GAMCO Natural Resources, Gold & Income Tust	6.90	6.86 to 7.14
Gamestop Corporation	23.07	22.90 to 23.39
Garrett Motion Inc.	12.75	12.58 to 12.84
Gartner, Inc.	235.73	234.00 to 238.75
GATX Corporation	172.02	171.94 to 175.07
Genco Shipping & Trading Limited	16.22	16.21 to 16.45
General American Investors, Inc.	62.16	62.13 to 62.74
General Dynamics Corporation	331.15	328.21 to 332.16
General Mills, Inc.	48.39	47.85 to 48.57
General Motors Company	58.38	57.55 to 59.17
Genesco Inc.	28.61	28.27 to 28.99
Genesis Energy, L.P.	15.10	14.95 to 15.20
Genesis Healthcare, Inc.	26.52	26.32 to 26.62
Genpact Limited	39.44	38.87 to 39.54
Genuine Parts Company	133.10	132.93 to 134.56
Genworth Financial Inc	8.55	8.46 to 8.58
Geo Group Inc (The)	17.02	16.66 to 17.18
Geopark Ltd	5.96	5.95 to 6.24
Georgia Power Company	23.20	23.03 to 23.25
Global Medical REIT Inc.	31.95	31.82 to 32.80
Global Net Lease, Inc.	7.68	7.65 to 7.85
Global Partners LP	44.94	43.31 to 44.94
Global Payments Inc.	85.42	83.65 to 85.60
Global Ship Lease, Inc.	28.44	28.16 to 28.64
Globant S.A.	57.77	56.13 to 58.04
GoDaddy Inc.	128.74	127.68 to 129.45
Goldman Sachs BDC, Inc.	9.72	9.58 to 9.77
Goldman Sachs Group, Inc. (The)	750.77	740.01 to 758.93
Graco Inc.	82.30	81.39 to 82.36
Graham Holdings Company	978.21	947.00 to 990.66
Granite Construction Incorporated	105.03	104.27 to 105.82
Granite Point Mortgage Trust Inc.	2.58	2.58 to 2.69
Graphic Packaging Holding Company	17.17	16.99 to 17.25
Gray Television, Inc.	4.67	4.61 to 4.75
Gray Television, Inc.	9.72	9.55 to 9.72
Green Dot Corporation	12.45	12.08 to 12.46
Greenbrier Companies, Inc. (The)	45.27	45.16 to 45.85
GreenTree Hospitality Group Ltd.	1.93	1.93 to 2.01
Greif Bros. Corporation	59.02	58.56 to 59.75
Greif Bros. Corporation	60.81	60.25 to 62.55
Griffon Corporation	74.53	73.74 to 75.22
Group 1 Automotive, Inc.	434.30	424.68 to 436.16
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	222.22	219.19 to 223.13
Grupo Aeroportuario del Sureste, S.A. de C.V.	303.99	298.44 to 304.40
Grupo Televisa S.A.	2.39	2.35 to 2.45
Guggenheim Strategic Opportunities Fund	14.09	13.95 to 14.33
Guggenheim Taxable Municipal Managed Duration Trst	15.31	15.25 to 15.40
H. B. Fuller Company	58.81	57.94 to 58.90
Halliburton Company	22.27	21.50 to 22.44
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.82	28.73 to 29.98
Harley-Davidson, Inc.	26.74	26.44 to 26.88
Harte-Hanks, Inc.	3.50	3.50 to 3.60
Hartford Financial Services Group, Inc. (The)	124.46	123.48 to 125.31
Haverty Furniture Companies, Inc.	20.08	20.05 to 20.56
HCI Group, Inc.	189.97	187.50 to 192.48
Heico Corporation	306.99	304.51 to 307.49
Heico Corporation	239.35	237.79 to 240.05
Helix Energy Solutions Group, Inc.	6.32	6.16 to 6.39
Hercules Capital, Inc.	25.23	25.20 to 25.23
Hercules Capital, Inc.	17.27	17.13 to 17.33
Heritage Insurance Holdings, Inc.	22.97	22.88 to 24.07
Hershey Company (The)	187.74	184.89 to 188.44
Hertz Global Holdings, Inc	5.25	5.20 to 5.78
Hess Midstream Partners LP	32.68	32.45 to 33.05
Hewlett Packard Enterprise Company	22.98	21.90 to 23.27
Hexcel Corporation	61.77	60.82 to 61.83
High Income Securities Fund	6.27	6.26 to 6.29
Highwoods Properties, Inc.	30.04	29.54 to 30.04
Hilltop Holdings Inc.	31.77	31.02 to 31.85
Hilton Worldwide Holdings Inc.	260.27	257.43 to 261.94
HNI Corporation	44.04	43.72 to 44.49
Home Depot, Inc. (The)	391.90	387.20 to 393.11
Honda Motor Company, Ltd.	30.82	30.44 to 30.83
Honeywell International Inc.	203.59	202.02 to 205.00
Horace Mann Educators Corporation	43.99	43.61 to 44.13
Hormel Foods Corporation	24.03	23.75 to 24.11
Host Hotels & Resorts, Inc.	16.28	16.12 to 16.41
Houlihan Lokey, Inc.	190.19	188.00 to 191.44
HSBC Holdings plc	65.86	64.64 to 65.88
HubSpot, Inc.	436.82	430.00 to 442.35
Hudson Pacific Properties, Inc.	2.59	2.52 to 2.68
Humana Inc.	275.13	261.00 to 279.14
Huntington Ingalls Industries, Inc.	280.02	277.01 to 283.40
Huntsman Corporation	8.22	8.07 to 8.29
HUYA Inc.	2.90	2.85 to 2.92
Hyatt Hotels Corporation	145.41	144.08 to 146.90
Hyster-Yale Materials Handling, Inc.	35.55	35.26 to 36.22
Iamgold Corporation	13.36	13.15 to 14.54
IDT Corporation	47.76	47.67 to 48.33
Illinois Tool Works Inc.	249.26	246.80 to 249.52
Imax Corporation	32.23	31.34 to 32.70
Independence Realty Trust, Inc.	16.03	15.91 to 16.21
Infosys Limited	16.33	16.14 to 16.39
ING Group, N.V.	24.04	23.86 to 24.16
Ingersoll-Rand plc (Ireland)	77.22	74.61 to 77.33
Ingevity Corporation	54.32	53.81 to 55.89
Innovative Industrial Properties, Inc.	53.71	53.17 to 54.29
Insperity, Inc.	47.11	46.69 to 47.80
Intercontinental Exchange Inc.	153.60	152.73 to 154.02
Intercontinental Hotels Group	120.81	119.42 to 120.90
International Business Machines Corporation	281.25	271.00 to 283.40
Interpublic Group of Companies, Inc. (The)	26.39	26.15 to 26.72
Intrepid Potash, Inc	27.38	25.55 to 28.27
Invesco Bond Fund	15.63	15.61 to 15.68
Invesco High Income Trust II	11.01	11.00 to 11.17
INVESCO MORTGAGE CAPITAL INC	7.22	7.10 to 7.27
Invesco Municipal Income Opportunities Trust	5.97	5.95 to 6.03
Invesco Municipal Opportunity Trust	9.61	9.57 to 9.70
Invesco Municipal Trust	9.65	9.61 to 9.68
Invesco Pennsylvania Value Municipal Income Trust	10.32	10.31 to 10.42
Invesco Plc	22.79	22.41 to 22.93
Invesco Quality Municipal Income Trust	9.88	9.86 to 10.00
Invesco Senior Income Trust	3.25	3.23 to 3.28
Invesco Trust for Investment Grade New York Municipal	11.05	11.05 to 11.24
Invesco Trust for Investment Grade Municipals	10.03	10.00 to 10.14
Invesco Value Municipal Income Trust	12.49	12.48 to 12.65
Invitation Homes Inc.	28.52	28.30 to 28.61
IRSA Inversiones Y Representaciones S.A.	11.67	11.55 to 11.94
Israel Chemicals Shs	6.28	6.19 to 6.30
Itau Unibanco Banco Holding SA	6.93	6.82 to 6.96
ITT Inc.	172.94	169.89 to 173.39
J P Morgan Chase & Co	297.56	294.20 to 299.55
J. Jill, Inc.	15.17	15.17 to 15.51
J.M. Smucker Company (The)	105.30	103.67 to 105.79
Janus Henderson Group plc	41.76	41.00 to 42.32
Japan Smaller Capitalization Fund Inc	10.32	10.30 to 10.38
JBG SMITH Properties	20.41	20.20 to 20.63
Jefferies Financial Group Inc.	51.70	50.56 to 52.32
JinkoSolar Holding Company Limited	23.11	22.98 to 23.50
John Hancock Financial Opportunities Fund	33.92	33.74 to 34.46
John Hancock Investors Trust	13.65	13.57 to 13.77
John Hancock Pfd Income Fund II	16.54	16.52 to 16.63
John Hancock Preferred Income Fund	17.19	17.12 to 17.24
John Hancock Preferred Income Fund III	15.25	15.15 to 15.27
John Hancock Premium Dividend Fund	13.03	13.01 to 13.10
KAR Auction Services, Inc	26.15	26.10 to 26.57
Kayne Anderson MLP/Midstream Investment Company	11.53	11.49 to 11.75
KB Financial Group Inc	80.96	79.72 to 81.08
KB Home	61.91	60.96 to 62.03
KBR, Inc.	43.38	42.94 to 43.55
Kemper Corporation	49.24	47.56 to 49.43
Kennedy-Wilson Holdings Inc.	7.85	7.62 to 7.89
KeyCorp	16.96	16.79 to 17.07
Keysight Technologies Inc.	162.19	161.16 to 163.00
Kilroy Realty Corporation	40.30	39.74 to 40.59
Kimbell Royalty Partners	12.85	12.72 to 12.98
Kinder Morgan, Inc.	27.38	27.02 to 27.40
Kingsway Financial Services, Inc.	14.58	14.52 to 15.41
Kinross Gold Corporation	25.10	24.75 to 27.00
KKR & Co. Inc.	117.60	116.29 to 118.58
KKR Income Opportunities Fund	11.70	11.60 to 11.79
KKR Real Estate Finance Trust Inc.	8.63	8.50 to 8.64
Knowles Corporation	23.44	23.31 to 23.62
Kohl's Corporation	15.49	15.12 to 15.94
Koppers Holdings Inc.	26.74	26.45 to 26.90
Korn Ferry	68.40	67.96 to 68.84
Kosmos Energy Ltd.	1.45	1.41 to 1.50
Kronos Worldwide Inc	4.81	4.80 to 5.01
KT Corporation	19.01	18.90 to 19.11
Ladder Capital Corp	10.65	10.47 to 10.66
Las Vegas Sands Corp.	48.54	48.31 to 49.80
Lazard Global Total Return and Income Fund	17.23	17.11 to 17.41
Lazard Ltd.	48.63	48.39 to 49.54
La-Z-Boy Incorporated	32.20	31.73 to 32.21
LCI Industries	88.14	87.00 to 88.60
Lear Corporation	99.46	98.79 to 100.96
Lee Enterprises, Incorporated	3.95	3.92 to 4.14
Leidos Holdings, Inc.	184.51	180.45 to 185.76
LendingClub Corporation	15.39	15.32 to 15.83
Lennox International, Inc.	522.95	516.79 to 525.18
LG Display Co., Ltd.	5.16	5.08 to 5.17
Liberty All-Star Equity Fund	6.24	6.17 to 6.25
Liberty All-Star Growth Fund, Inc.	5.48	5.46 to 5.54
Lincoln National Corporation	38.54	38.04 to 38.67
Linde plc	450.89	442.89 to 451.33
Lindsay Corporation	129.87	129.24 to 132.60
Lithia Motors, Inc.	311.67	306.10 to 311.91
Lithium Americas Corp.	6.79	6.64 to 7.22
Live Nation Entertainment, Inc.	155.19	151.63 to 156.45
LiveRamp Holdings, Inc.	27.31	26.85 to 27.37
Lloyds Banking Group Plc	4.48	4.45 to 4.52
LMP Capital and Income Fund Inc.	14.98	14.87 to 15.20
Lockheed Martin Corporation	495.15	488.10 to 496.68
Loews Corporation	98.83	98.15 to 98.92
Lsb Industries Inc.	8.29	8.28 to 8.48
LTC Properties, Inc.	35.22	34.65 to 35.24
Luxfer Holdings PLC	12.79	12.77 to 13.26
LyondellBasell Industries NV	46.19	45.57 to 46.20
M&T Bank Corporation	180.67	176.02 to 181.25
M/I Homes, Inc.	137.64	134.48 to 137.69
Macerich Company (The)	17.24	16.84 to 17.29
Madison Covered Call & Equity Strategy Fund	6.07	6.00 to 6.11
Magna International, Inc.	44.77	44.35 to 44.89
MagnaChip Semiconductor Corporation	3.01	2.98 to 3.13
Magnolia Oil & Gas Corporation	22.81	22.54 to 23.02
Maiden Holdings, Ltd.	15.00	14.94 to 15.07
Maiden Holdings, Ltd.	17.52	17.49 to 17.61
Main Street Capital Corporation	58.14	56.77 to 58.49
MainStay MacKay DefinedTerm Municipal Opportunitie	15.05	14.98 to 15.14
ManpowerGroup	33.71	33.26 to 35.52
Manulife Financial Corp	31.64	31.55 to 31.91
Marathon Petroleum Corporation	184.47	181.18 to 185.50
Marcus Corporation (The)	13.16	13.09 to 13.39
Marine Products Corporation	8.65	8.61 to 8.80
MarineMax, Inc.	25.52	25.45 to 26.18
Markel Corporation	1892.00	1878.64 to 1895.32
Marsh & McLennan Companies, Inc.	189.59	186.00 to 191.10
Martin Marietta Materials, Inc.	625.40	619.24 to 630.98
Masco Corporation	67.87	67.33 to 68.41
MasTec, Inc.	201.86	199.66 to 204.95
Mastercard Incorporated	560.97	552.01 to 562.80
Matador Resources Company	43.01	42.41 to 43.38
Matson, Inc.	94.49	93.11 to 95.01
Maui Land & Pineapple Company, Inc.	16.13	15.75 to 16.56
Maximus, Inc.	85.18	83.03 to 85.19
MBIA, Inc.	6.67	6.30 to 6.85
Medical Properties Trust, Inc.	5.15	5.11 to 5.26
MEDIFAST INC	12.92	12.81 to 13.12
Mednax, Inc	16.45	16.02 to 16.63
Medtronic plc	95.78	94.90 to 95.81
Merck & Company, Inc.	84.79	83.16 to 84.89
Mercury General Corporation	79.78	77.85 to 79.98
Meritage Corporation	70.14	68.91 to 70.45
Mesa Royalty Trust	5.01	5.01 to 5.01
Methode Electronics, Inc.	7.05	6.95 to 7.30
MetLife, Inc.	78.46	77.72 to 78.92
Metropolitan Bank Holding Corp.	72.00	71.63 to 73.42
Mexico Equity and Income Fund, Inc. (The)	11.47	11.37 to 11.73
Mexico Fund, Inc. (The)	18.96	18.96 to 19.29
MFA Financial, Inc.	9.06	8.97 to 9.09
MFS Charter Income Trust	6.30	6.26 to 6.32
MFS Government Markets Income Trust	3.06	3.06 to 3.08
MFS Intermediate Income Trust	2.64	2.64 to 2.66
MFS Multimarket Income Trust	4.71	4.71 to 4.77
MGIC Investment Corporation	26.92	26.58 to 26.97
MGM Resorts International	31.56	31.26 to 32.00
Mid-America Apartment Communities, Inc.	132.70	131.40 to 133.24
Miller Industries, Inc.	40.16	40.00 to 41.03
Minerals Technologies Inc.	59.27	58.68 to 59.77
Mistras Group Inc	9.50	9.50 to 9.75
Mitsubishi UFJ Financial Group Inc	15.00	14.94 to 15.07
Mizuho Financial Group, Inc.	6.23	6.18 to 6.24
Moelis & Company	67.70	65.97 to 67.89
MOGU Inc.	3.09	3.04 to 3.22
Molina Healthcare Inc	192.68	187.43 to 192.76
Monmouth Real Estate Investment Corporation	11.87	11.79 to 12.22
Moody's Corporation	471.04	466.18 to 475.01
Moog Inc.	203.84	201.56 to 205.35
Morgan Stanley China A Share Fund Inc.	16.15	15.88 to 16.15
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.30	7.23 to 7.30
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.18	5.12 to 5.21
Mosaic Company (The)	29.32	28.93 to 29.73
Motorola Solutions, Inc.	445.00	437.27 to 445.74
Movado Group Inc.	17.87	17.73 to 18.13
MPLX LP	48.92	48.38 to 49.06
MRC Global Inc.	13.31	13.18 to 13.48
MSA Safety Incorporporated	165.07	164.10 to 165.69
MSC Industrial Direct Company, Inc.	85.90	85.04 to 86.46
MSCI Inc	534.35	526.07 to 536.68
Mueller Industries, Inc.	98.57	97.59 to 98.96
Mueller Water Products Inc	25.25	24.76 to 25.45
Murphy Oil Corporation	27.87	26.96 to 28.05
MV Oil Trust	5.30	5.29 to 5.55
Myers Industries, Inc.	16.27	16.05 to 16.33
Nabors Industries Ltd.	39.88	39.22 to 40.90
National Bank Holdings Corporation	36.37	35.82 to 36.44
National Fuel Gas Company	85.70	84.84 to 85.91
National Health Investors, Inc.	75.35	73.58 to 75.79
National Oilwell Varco, Inc.	12.66	12.50 to 12.78
National Presto Industries, Inc.	107.99	106.30 to 110.49
Natural Gas Services Group, Inc.	25.85	25.72 to 26.24
Natural Grocers by Vitamin Cottage, Inc.	38.86	38.70 to 39.94
Natural Resource Partners LP	103.84	102.59 to 104.70
Navigant Consulting, Inc.	1.75	1.70 to 1.77
Navigator Holdings Ltd.	14.91	14.74 to 15.07
New Germany Fund, Inc. (The)	11.10	11.10 to 11.35
New Mountain Finance Corporation	9.24	9.18 to 9.31
NewJersey Resources Corporation	46.70	46.32 to 46.72
NewMarket Corporation	772.96	772.08 to 790.00
NexPoint Residential Trust, Inc.	30.60	30.47 to 31.16
NGL ENERGY PARTNERS LP	6.04	6.04 to 6.22
Nike, Inc.	67.37	66.32 to 67.77
Nine Energy Service, Inc.	0.55	0.54 to 0.58
NIO Inc.	6.75	6.52 to 6.77
NiSource, Inc	43.25	42.95 to 43.45
NL Industries, Inc.	5.76	5.74 to 5.98
Noah Holdings Ltd.	11.32	11.27 to 11.48
Noble Corporation	27.48	27.12 to 27.70
Nomad Foods Limited	12.22	12.06 to 12.25
Nomura Holdings Inc ADR	7.03	6.93 to 7.03
Norfolk Souther Corporation	289.78	289.24 to 292.57
North American Construction Group Ltd.	14.38	14.05 to 14.50
North European Oil Royality Trust	5.37	5.23 to 5.42
Northrop Grumman Corporation	594.50	591.68 to 601.65
Novo Nordisk A/S	54.37	53.54 to 54.44
NOW Inc.	14.08	13.90 to 14.23
Nu Skin Enterprises, Inc.	10.69	10.58 to 10.80
Nucor Corporation	131.78	131.32 to 133.62
Nutrien Ltd.	57.42	56.00 to 57.64
Nuveen AMT-Free Municipal Value Fund	14.17	14.14 to 14.22
Nuveen AMT-Free Quality Municipal Income Fund	11.35	11.30 to 11.45
Nuveen California AMT-Free Quality Municipal Income Fund	12.58	12.50 to 12.60
Nuveen Credit Strategies Income Fund	4.97	4.95 to 5.04
Nuveen Dow 30SM Dynamic Overwrite Fund	14.55	14.50 to 14.64
Nuveen Floating Rate Income Fund	7.77	7.71 to 7.83
Nuveen Global High Income Fund	12.89	12.75 to 12.90
Nuveen Insured California Select Tax-Free Income Portfolio	13.01	12.98 to 13.05
Nuveen Insured New York Select Tax-Free Income Portfolio	11.96	11.90 to 11.97
Nuveen Massachusetts Municipal Income Fund	11.54	11.50 to 11.60
Nuveen Minnesota Quality Municipal Income Fund	11.80	11.71 to 11.95
Nuveen Missouri Quality Municipal Income Fund	10.80	10.80 to 11.05
Nuveen Multi-Market Income Fund	6.21	6.19 to 6.24
Nuveen Municipal Credit Income Fund	12.44	12.34 to 12.49
Nuveen Municipal High Income Opportunity Fund	10.57	10.51 to 10.71
Nuveen New Jersey Quality Municipal Income Fund	12.52	12.52 to 12.72
Nuveen New York AMT-Free Quality Municipal	10.07	9.96 to 10.17
Nuveen New York Municipal Value Fund, Inc.	8.35	8.35 to 8.54
Nuveen New York Quality Municipal Income Fund	11.39	11.37 to 11.51
Nuveen Pennsylvania Quality Municipal Income Fund	12.04	12.03 to 12.08
Nuveen Preferred & Income Opportunities Fund	8.11	8.06 to 8.16
Nuveen Real Asset Income and Growth Fund	13.77	13.72 to 13.86
Nuveen Real Estate Fund	8.04	7.95 to 8.07
Nuveen S&P 500 Buy-Write Income Fund	14.24	14.15 to 14.30
Nuveen S&P 500 Dynamic Overwrite Fund	17.30	17.21 to 17.35
Nuveen Select Maturities Municipal Fund	9.22	9.19 to 9.27
Nuveen Taxable Municipal Income Fund	16.10	16.06 to 16.26
Nuveen Virginia Quality Municipal Income Fund	11.35	11.34 to 11.46
Nuveenn Intermediate Duration Quality Municipal Term Fund	13.55	13.25 to 13.60
NVR, Inc.	7639.06	7599.31 to 7686.60
Occidental Petroleum Corporation	40.90	40.52 to 41.07
Oceaneering International, Inc.	23.11	22.24 to 23.31
OFG Bancorp	41.29	40.74 to 41.52
Oil States International, Inc.	5.82	5.77 to 5.94
Oil-Dri Corporation Of America	59.99	59.26 to 60.27
Old Republic International Corporation	41.49	40.94 to 41.50
Olin Corporation	23.41	23.20 to 24.03
Omnicom Group Inc.	77.52	76.65 to 78.28
One Liberty Properties, Inc.	20.73	20.65 to 20.95
OneMain Holdings, Inc.	54.13	53.32 to 54.68
ONEOK, Inc.	68.09	66.56 to 68.11
Ooma, Inc.	10.91	10.89 to 11.13
Oppenheimer Holdings, Inc.	67.16	66.05 to 67.58
Oracle Corporation	291.31	287.50 to 304.28
Orion Engineered Carbons S.A	5.75	5.69 to 5.96
Orion Group Holdings, Inc.	8.26	8.22 to 8.76
Orix Corp Ads	24.94	24.76 to 25.01
Osisko Gold Royalties Ltd	37.68	36.95 to 39.40
Owens Corning Inc	126.96	124.67 to 127.51
Owens-Illinois, Inc.	12.22	11.85 to 12.22
Oxford Industries, Inc.	37.97	37.22 to 38.39
Packaging Corporation of America	203.33	202.37 to 207.02
PagSeguro Digital Ltd.	8.77	8.61 to 8.94
Palo Alto Networks, Inc.	207.89	203.62 to 208.98
Par Pacific Holdings, Inc.	35.30	34.51 to 36.34
PAR Technology Corporation	35.06	34.33 to 35.09
Park Electrochemical Corporation	19.44	19.32 to 20.24
Park Hotels & Resorts Inc.	10.81	10.74 to 10.94
Parker-Hannifin Corporation	733.59	722.12 to 737.07
Paycom Software, Inc.	200.69	198.13 to 202.43
PBF Energy Inc.	28.73	28.18 to 29.68
Peabody Energy Corporation	31.35	30.60 to 33.00
Pebblebrook Hotel Trust	10.78	10.67 to 10.83
Pembina Pipeline Corp.	37.90	37.70 to 38.08
PennyMac Financial Services, Inc.	120.01	116.15 to 120.05
PennyMac Mortgage Investment Trust	11.72	11.60 to 11.72
Penske Automotive Group, Inc.	169.57	168.74 to 171.43
Pentair plc.	108.79	107.56 to 110.00
Penumbra, Inc.	249.00	248.89 to 254.55
Performance Food Group Company	101.23	100.41 to 101.71
Permian Basin Royalty Trust	16.94	16.79 to 17.24
Permianville Royalty Trust	1.75	1.75 to 1.80
PermRock Royalty Trust	3.91	3.89 to 3.95
Perrigo Company	21.62	21.39 to 21.71
Petroleo Brasileiro S.A.- Petrobras	11.64	11.50 to 11.77
Petroleo Brasileiro S.A.- Petrobras	10.97	10.76 to 11.05
Pfizer, Inc.	24.51	24.16 to 24.53
PGIM Global Short Duration High Yield Fund, Inc.	12.25	12.23 to 12.39
PGIM Short Duration High Yield Fund, Inc.	14.13	13.99 to 14.20
Phillips 66	129.27	128.39 to 130.85
Phoenix New Media Limited	2.29	2.28 to 2.43
Physicians Realty Trust	18.55	18.33 to 18.64
Piedmont Office Realty Trust, Inc.	8.16	8.06 to 8.23
PIMCO Commercial Mortgage Securities Trust, Inc.	6.53	6.47 to 6.62
Pimco Corporate & Income Opportunity Fund	13.89	13.69 to 14.08
Pimco Corporate & Income Stategy Fund	12.83	12.75 to 13.12
PIMCO Dynamic Income Fund	18.95	18.62 to 19.16
Pimco Global Stocksplus & Income Fund	8.39	8.38 to 8.54
Pimco High Income Fund	4.85	4.76 to 4.86
PIMCO Income Strategy Fund	8.41	8.34 to 8.48
PIMCO Income Strategy Fund II	7.46	7.40 to 7.50
Pimco Municipal Income Fund II	7.85	7.82 to 7.87
PIMCO Strategic Income Fund, Inc.	7.30	7.14 to 7.36
Pioneer Floating Rate Trust	9.94	9.94 to 9.97
Plains All American Pipeline, L.P.	15.90	15.79 to 16.01
Plains Group Holdings, L.P.	16.89	16.82 to 17.02
Planet Fitness, Inc.	94.23	92.66 to 94.76
Plantronics, Inc.	18.59	18.42 to 18.96
PNC Financial Services Group, Inc. (The)	179.40	176.88 to 180.54
Post Holdings, Inc.	105.82	103.14 to 106.26
Precision Drilling Corporation	54.20	53.68 to 54.60
Prestige Consumer Healthcare Inc.	62.09	61.44 to 62.52
Primerica, Inc.	264.08	258.74 to 264.26
Principal Real Estate Income Fund	10.39	10.39 to 10.49
Progressive Corporation (The)	225.61	221.41 to 226.43
Prosperity Bancshares, Inc.	63.17	61.62 to 63.45
Provident Financial Services, Inc	18.26	17.83 to 18.29
Prudential Financial, Inc.	25.05	25.05 to 25.29
Prudential Financial, Inc.	24.85	24.84 to 24.98
Prudential Financial, Inc.	100.67	99.82 to 100.98
Prudential Public Limited Company	26.80	26.28 to 26.81
PT Telekomunikasi Indonesia, Tbk	17.96	17.66 to 17.97
PulteGroup, Inc.	124.45	122.98 to 124.94
Putnam Managed Municipal Income Trust	6.07	6.07 to 6.13
Putnam Master Intermediate Income Trust	3.36	3.34 to 3.38
Putnam Premier Income Trust	3.61	3.60 to 3.65
PVH Corp.	81.84	80.65 to 82.89
Q2 Holdings, Inc.	59.86	58.57 to 59.98
Quad Graphics, Inc	5.68	5.55 to 5.72
Quaker Chemical Corporation	130.52	129.48 to 132.32
Qudian Inc.	4.37	4.34 to 4.47
Qwest Corporation	19.21	19.07 to 19.39
Qwest Corporation	19.87	19.72 to 19.99
Radian Group Inc.	33.09	32.84 to 33.18
Range Resources Corporation	35.97	35.41 to 36.12
Ranger Energy Services, Inc.	12.40	12.36 to 12.85
Raymond James Financial, Inc.	161.49	158.32 to 161.65
Rayonier Advanced Materials Inc.	7.18	6.93 to 7.41
Rayonier Inc.	24.91	24.70 to 25.21
RE/MAX Holdings, Inc.	8.20	8.18 to 8.37
Ready Capital Corporation	3.24	3.20 to 3.29
Redwood Trust, Inc.	5.49	5.44 to 5.51
Regal Beloit Corporation	372.85	366.98 to 372.95
Regional Management Corp.	38.97	38.67 to 39.33
Regions Financial Corporation	23.58	22.70 to 24.04
Reinsurance Group of America, Incorporated	187.74	183.02 to 188.52
Reliance Steel & Aluminum Co.	271.70	268.30 to 273.06
RELX PLC	45.23	44.77 to 45.23
RenaissanceRe Holdings Ltd.	250.95	250.51 to 255.14
Renesola Ltd.	1.82	1.81 to 1.84
Republic Services, Inc.	219.82	218.09 to 220.48
Resideo Technologies, Inc.	40.67	40.49 to 41.57
ResMed Inc.	268.09	263.10 to 270.54
RH	174.27	172.12 to 176.42
Ringcentral, Inc.	26.71	26.59 to 27.02
Ritchie Bros. Auctioneers Incorporated	99.01	97.91 to 100.43
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.52	14.52 to 14.66
RiverNorth Opportunities Fund, Inc.	11.58	11.56 to 11.70
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.26	8.25 to 8.38
RLI Corp.	59.63	59.32 to 59.89
RLJ Lodging Trust	6.93	6.81 to 6.96
Robert Half International Inc.	31.35	30.85 to 32.30
Rollins, Inc.	55.82	55.26 to 55.89
Roper Technologies, Inc.	504.52	498.42 to 505.04
Royal Caribbean Cruises Ltd.	300.31	296.35 to 302.98
Royce Global Value Trust, Inc.	12.91	12.88 to 12.94
Royce Micro-Cap Trust, Inc.	10.34	10.33 to 10.48
Royce Value Trust, Inc.	15.91	15.81 to 16.07
RPC, Inc.	4.34	4.24 to 4.40
RPM International Inc.	112.19	110.63 to 113.34
RPT Realty	2.43	2.38 to 2.45
Ryder System, Inc.	182.37	180.65 to 184.07
Ryerson Holding Corporation	22.75	22.15 to 22.78
Ryman Hospitality Properties, Inc.	88.53	87.49 to 88.93
S&P Global Inc.	473.19	470.26 to 476.46
Sabine Royalty Trust	66.97	66.80 to 67.57
Safe Bulkers, Inc	4.31	4.30 to 4.37
SailPoint Technologies Holdings, Inc.	21.90	21.45 to 22.14
Sally Beauty Holdings, Inc.	14.74	14.73 to 15.08
San Juan Basin Royalty Trust	5.46	5.46 to 5.61
SandRidge Energy, Inc.	11.25	11.20 to 11.49
Saratoga Investment Corp	21.72	21.54 to 21.76
Sasol Ltd.	5.48	5.43 to 5.58
Saul Centers, Inc.	29.99	29.83 to 30.28
Schlumberger N.V.	32.63	31.64 to 33.26
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	97.51	95.71 to 98.41
Scotts Miracle-Gro Company (The)	54.34	53.43 to 54.36
Sea Limited	160.06	158.84 to 162.65
SEACOR Marine Holdings Inc.	5.64	5.55 to 5.76
Seadrill Limited	29.55	28.73 to 29.72
Sealed Air Corporation	34.51	33.95 to 34.66
Sempra Energy	91.29	90.58 to 91.64
Sequans Communications S.A.	7.45	7.35 to 7.74
Seritage Growth Properties	4.07	3.95 to 4.11
ServiceMaster Global Holdings, Inc.	14.59	13.90 to 15.70
ServiceNow, Inc.	903.60	887.95 to 906.53
Shake Shack, Inc.	92.19	92.16 to 94.80
Sherwin-Williams Company (The)	330.74	328.27 to 333.34
Ship Finance International Limited	6.98	6.78 to 7.00
Simon Property Group, Inc.	178.09	176.36 to 178.74
SITE Centers Corp.	8.63	8.58 to 8.74
SiteOne Landscape Supply, Inc.	120.01	119.04 to 120.98
SL Green Realty Corp	52.59	51.87 to 53.93
SM Energy Company	21.26	20.92 to 21.87
Snap Inc.	7.65	7.63 to 7.79
Sociedad Quimica y Minera S.A.	43.68	43.19 to 44.58
Sonic Automotive, Inc.	74.86	74.20 to 75.43
Sonoco Products Company	40.03	39.43 to 40.34
Source Capital, Inc.	45.08	44.87 to 45.43
Special Opportunities Fund Inc.	15.44	15.30 to 15.55
Spirit Aerosystems Holdings, Inc.	38.33	38.04 to 38.59
Spotify Technology S.A.	670.50	656.25 to 675.35
Sprint Corporation	16.76	16.30 to 16.89
SPX Corporation	184.04	182.17 to 184.68
St. Joe Company (The)	48.13	47.58 to 48.88
Standard Motor Products, Inc.	39.55	39.34 to 40.10
Stanley Black & Decker, Inc.	67.85	67.04 to 68.32
Stanley Black & Decker, Inc.	27.61	27.49 to 27.65
Stantec Inc	110.07	109.25 to 110.24
Star Group, L.P.	11.77	11.74 to 11.83
STARWOOD PROPERTY TRUST, INC.	18.55	18.35 to 18.57
State Street Corporation	111.37	104.64 to 111.59
Steelcase Inc.	16.55	16.47 to 16.68
Stellus Capital Investment Corporation	12.00	11.84 to 12.08
Stepan Company	45.62	45.60 to 46.49
STERIS plc	240.21	237.30 to 241.34
Stewart Information Services Corporation	69.76	68.91 to 69.84
Stifel Financial Corporation	110.20	107.55 to 110.51
Stone Harbor Emerging Markets Income Fund	4.90	4.89 to 4.98
Stoneridge, Inc.	6.59	6.43 to 6.72
STRATS Trust	22.93	22.70 to 22.93
Sturm, Ruger & Company, Inc.	44.66	44.41 to 45.91
Sumitomo Mitsui Financial Group Inc	15.74	15.62 to 15.79
Summit Hotel Properties, Inc.	5.33	5.28 to 5.39
Sun Communities, Inc.	123.79	122.83 to 124.29
Sun Life Financial Inc.	60.56	60.27 to 61.12
SunCoke Energy, Inc.	8.04	8.02 to 8.18
Suncor Energy Inc.	38.59	38.40 to 38.73
Sunlands Online Education Group	7.26	6.93 to 7.28
Sunstone Hotel Investors, Inc.	9.20	9.11 to 9.24
Suzano Papel e Celulose S.A.	8.88	8.77 to 8.88
Swiss Helvetia Fund, Inc. (The)	5.98	5.93 to 6.02
Synnex Corporation	153.21	151.68 to 155.01
Synovus Financial Corp.	45.30	44.20 to 45.55
Sysco Corporation	79.91	78.61 to 79.97
Taiwan Fund, Inc. (The)	54.84	54.77 to 57.00
Taiwan Semiconductor Manufacturing Company Ltd.	296.30	290.20 to 303.30
Takeda Pharmaceutical Company Limited	14.04	13.90 to 14.05
Tallgrass Energy, LP	1.45	1.41 to 1.52
Talos Energy, Inc.	9.13	8.98 to 9.24
Tanger Factory Outlet Centers, Inc.	32.70	32.11 to 32.77
Targa Resources, Inc.	148.67	144.14 to 148.69
Taylor Morrison Home Corporation	61.80	60.88 to 62.49
TCW Strategic Income Fund, Inc.	4.90	4.89 to 4.92
Team, Inc.	13.95	13.95 to 14.48
TechnipFMC plc	35.92	35.29 to 36.22
Teck Resources Ltd	43.35	42.49 to 44.12
TEGNA Inc.	3.56	3.52 to 3.64
TEGNA Inc.	19.95	19.75 to 19.97
Tejon Ranch Co	15.54	15.53 to 15.77
Tekla Healthcare Opportunies Fund	17.89	17.68 to 17.90
Teledyne Technologies Incorporated	562.26	559.00 to 566.07
Telephone and Data Systems, Inc.	37.44	37.17 to 37.47
Telephone and Data Systems, Inc.	38.49	38.19 to 38.98
Templeton Dragon Fund, Inc.	11.42	11.26 to 11.45
Templeton Emerging Markets Income Fund, Inc.	6.18	6.10 to 6.20
Tenaris S.A.	34.40	34.15 to 34.43
Tencent Music Entertainment Group	22.36	22.03 to 22.50
Tenet Healthcare Corporation	200.00	196.20 to 200.12
Tennant Company	79.57	79.26 to 80.00
Teradata Corporation	20.76	20.63 to 20.88
Terex Corporation	53.01	52.39 to 54.59
Ternium S.A.	35.50	35.03 to 35.84
Teva Pharmaceutical Industries Limited	19.31	19.07 to 19.69
Textron Inc.	81.36	80.93 to 81.80
The Blackstone Group L.P.	156.31	155.27 to 158.81
The GDL Fund	8.49	8.44 to 8.53
The Hanover Insurance Group, Inc.	171.13	168.81 to 171.22
The Rubicon Project, Inc.	1.87	1.85 to 2.09
The Travelers Companies, Inc.	262.01	261.87 to 266.79
Thermon Group Holdings, Inc.	26.29	26.22 to 27.13
Tidewater Inc.	48.30	47.90 to 49.22
Tilly's, Inc.	1.50	1.48 to 1.62
Timken Company (The)	73.17	72.71 to 74.22
Titan International, Inc.	7.37	7.26 to 7.44
Toll Brothers, Inc.	135.71	133.56 to 136.40
Toro Company (The)	74.14	73.68 to 74.53
Toronto Dominion Bank (The)	79.19	78.47 to 79.42
Tortoise Energy Infrastructure Corporation	42.11	42.03 to 42.50
Tortoise Power and Energy Infrastructure Fund, Inc	21.26	21.17 to 21.30
Townsquare Media, Inc.	6.16	6.09 to 6.23
TPG RE Finance Trust, Inc.	8.57	8.52 to 8.61
TPG Specialty Lending, Inc.	21.50	21.07 to 21.57
TransCanada Corporation	51.44	51.10 to 51.66
Transcontinental Realty Investors, Inc.	44.96	43.93 to 44.96
Transdigm Group Incorporated	1265.88	1249.87 to 1270.07
Tredegar Corporation	7.31	7.27 to 7.49
Treehouse Foods, Inc.	19.39	19.25 to 19.65
Trex Company, Inc.	50.72	49.63 to 51.75
Tri Continental Corporation	33.71	33.66 to 34.00
TRI Pointe Group, Inc.	31.96	31.61 to 32.26
TriNet Group, Inc.	61.21	60.40 to 61.42
Trinseo S.A.	1.88	1.86 to 1.94
TriplePoint Venture Growth BDC Corp.	5.58	5.48 to 5.62
Tronox Limited	3.57	3.47 to 3.75
TrueBlue, Inc.	5.39	5.28 to 5.41
Turkcell Iletisim Hizmetleri AS	5.71	5.59 to 5.73
Turning Point Brands, Inc.	90.79	90.55 to 92.81
Twilio Inc.	106.65	104.50 to 108.00
Two Harbors Investments Corp	9.63	9.42 to 9.74
Tyson Foods, Inc.	52.48	51.58 to 52.54
U.S. Bancorp	45.69	44.36 to 46.62
U.S. Physical Therapy, Inc.	88.93	87.58 to 90.01
UBS AG	38.49	38.04 to 38.58
UDR, Inc.	36.09	35.62 to 36.17
UGI Corporation	32.41	32.05 to 32.42
Ultrapar Participacoes S.A.	3.88	3.81 to 3.90
UMH Properties, Inc.	14.28	14.17 to 14.46
Under Armour, Inc.	4.61	4.57 to 4.66
Under Armour, Inc.	4.78	4.74 to 4.82
Unifi, Inc.	4.51	4.50 to 4.60
Union Pacific Corporation	226.04	224.82 to 228.67
Unisys Corporation	3.52	3.51 to 3.61
United Rentals, Inc.	980.37	975.00 to 1007.38
UnitedHealth Group Incorporated	355.00	343.00 to 358.39
Universal Corporation	53.67	53.00 to 53.82
Universal Health Realty Income Trust	36.04	35.83 to 36.59
UNIVERSAL INSURANCE HOLDINGS INC	28.09	27.89 to 28.34
Universal Technical Institute Inc	30.75	30.00 to 31.23
Unum Group	75.46	73.69 to 75.49
Urban Edge Properties	19.88	19.54 to 19.96
USA Compression Partners, LP	23.08	22.66 to 23.22
USANA Health Sciences, Inc.	20.89	20.74 to 21.27
V.F. Corporation	14.28	13.99 to 14.38
VAALCO Energy, Inc.	3.71	3.62 to 3.76
Vail Resorts, Inc.	149.58	149.19 to 151.57
Valero Energy Corporation	157.77	156.17 to 160.26
Valhi, Inc.	14.33	14.16 to 14.75
Valvoline Inc.	34.85	34.42 to 35.13
Veeva Systems Inc.	283.73	278.67 to 292.24
Verizon Communications Inc.	40.65	40.21 to 41.00
Vermilion Energy Inc.	7.21	7.10 to 7.24
VICI Properties Inc.	31.03	30.50 to 31.05
Vipshop Holdings Limited	18.80	18.45 to 18.82
Virtus Global Dividend & Income Fund Inc.	6.56	6.53 to 6.64
Virtus Global Multi-Sector Income Fund	7.79	7.75 to 7.90
Visa Inc.	341.89	337.00 to 343.45
Vistra Energy Corp.	201.35	200.05 to 210.05
VOC Energy Trust	2.96	2.92 to 2.98
Vonage Holdings Corp.	8.92	8.78 to 9.17
Vornado Realty Trust	39.22	38.79 to 39.61
Voya Asia Pacific High Dividend Equity Income Fund	7.32	7.32 to 7.56
Voya Emerging Markets High Income Dividend Equity Fund	6.25	6.24 to 6.32
Voya Financial, Inc.	73.22	71.37 to 73.60
Voya Global Equity Dividend and Premium Opportunity Fund	5.87	5.83 to 5.89
Vulcan Materials Company	295.35	293.53 to 297.09
W&T Offshore, Inc.	2.09	2.06 to 2.15
W.R. Berkley Corporation	74.05	73.41 to 74.30
W.W. Grainger, Inc.	954.99	946.09 to 961.49
Wabash National Corporation	8.82	8.78 to 9.06
Walker & Dunlop, Inc.	81.26	79.75 to 82.53
Walt Disney Company (The)	110.69	108.27 to 111.46
Waste Management, Inc.	215.48	213.64 to 216.12
Watsco, Inc.	370.80	365.66 to 372.07
Watts Water Technologies, Inc.	275.68	274.16 to 277.00
Webster Financial Corporation	54.27	52.69 to 55.07
Weis Markets, Inc.	69.15	68.37 to 69.52
Wells Fargo Global Dividend Opportunity Fund	5.69	5.60 to 5.71
WESCO International, Inc.	213.78	211.47 to 221.02
Western Alliance Bancorporation	72.48	70.28 to 73.90
Western Asset Bond Fund	10.99	10.94 to 11.06
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.78	11.68 to 11.95
Western Asset Global High Income Fund Inc	6.36	6.35 to 6.38
Western Asset High Income Fund II Inc.	4.31	4.25 to 4.31
Western Asset High Income Opportunity Fund, Inc.	3.78	3.76 to 3.79
Western Asset High Yield Defined Opportunity Fund Inc.	11.40	11.33 to 11.44
Western Asset Intermediate Muni Fund Inc	7.85	7.79 to 7.89
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.64	16.62 to 16.70
Western Asset Investment Grade Income Fund Inc.	12.68	12.65 to 12.77
Western Asset Mortgage Defined Opportunity Fund Inc	11.89	11.84 to 12.01
Western Asset Municipal High Income Fund, Inc.	7.01	6.98 to 7.09
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.91	8.91 to 9.01
Western Midstream Partners, LP	37.74	37.37 to 37.83
Westinghouse Air Brake Technologies Corporation	194.15	192.46 to 194.76
Westlake Chemical Corporation	75.25	74.70 to 76.20
Westlake Chemical Partners LP	19.95	19.92 to 20.46
Westwood Holdings Group Inc	16.44	16.23 to 16.44
WEX Inc.	150.51	146.74 to 150.93
Weyerhaeuser Company	23.59	23.44 to 23.99
Wheaton Precious Metals Corp.	104.59	103.07 to 111.21
Whirlpool Corporation	72.76	71.61 to 72.84
WideOpenWest, Inc.	5.13	5.12 to 5.14
Williams Companies, Inc. (The)	62.46	61.95 to 62.64
Williams-Sonoma, Inc.	185.36	184.72 to 188.65
Winnebago Industries, Inc.	30.06	29.63 to 30.35
Wipro Limited	2.64	2.60 to 2.69
Woori Bank	54.22	53.05 to 54.40
WPP plc	23.45	23.36 to 23.92
Wyndham Hotels & Resorts, Inc.	78.25	77.48 to 78.98
X Financial	13.04	12.99 to 13.40
XAI Octagon Floating Rate & Alternative Income Term Trust	4.90	4.82 to 4.93
Xerox Corporation	3.18	3.02 to 3.18
XPO Logistics, Inc.	129.93	128.10 to 131.79
Xylem Inc.	145.91	144.25 to 146.19
Yext, Inc.	8.27	8.18 to 8.32
Yirendai Ltd.	5.91	5.81 to 5.95
Yum! Brands, Inc.	145.25	143.22 to 146.24
Zoetis Inc.	144.06	142.55 to 144.57
ZTO Express (Cayman) Inc.	18.98	18.52 to 19.01

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

4892 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme