USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4661 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	0.61	0.60 to 0.64
180 Degree Capital Corp.	3.29	3.21 to 3.32
1-800 FLOWERS.COM, Inc.	7.51	7.25 to 7.52
1895 Bancorp of Wisconsin, Inc.	9.90	9.90 to 9.90
1st Source Corporation	64.22	63.40 to 64.32
Abeona Therapeutics Inc.	5.75	5.64 to 6.01
Acacia Research Corporation	4.45	4.40 to 4.48
Acadia Healthcare Company, Inc.	39.10	36.79 to 39.89
ACADIA Pharmaceuticals Inc.	16.27	16.05 to 16.39
Accelerate Diagnostics, Inc.	1.70	1.64 to 1.81
Accuray Incorporated	1.83	1.77 to 1.87
Aceto Corporation	0.97	0.94 to 1.06
Achieve Life Sciences, Inc.	4.31	4.25 to 4.38
ACI Worldwide, Inc.	54.73	53.77 to 55.13
ACM Research, Inc.	18.68	18.21 to 18.80
ACNB Corporation	47.17	46.63 to 47.17
Adaptimmune Therapeutics plc	0.66	0.64 to 0.71
Addus HomeCare Corporation	120.99	119.57 to 121.82
Adial Pharmaceuticals, Inc	1.02	0.99 to 1.02
Adobe Inc.	499.50	494.61 to 506.36
Advanced Energy Industries, Inc.	110.77	108.79 to 112.59
Advanced Micro Devices, Inc.	137.60	135.48 to 140.77
Adverum Biotechnologies, Inc.	6.17	6.00 to 6.34
AdvisorShares Vice ETF	33.86	33.59 to 33.95
Aehr Test Systems	11.27	10.97 to 11.30
AeroVironment, Inc.	198.34	191.12 to 205.05
Aethlon Medical, Inc.	0.39	0.38 to 0.40
Affimed N.V.	2.72	2.72 to 3.03
Agenus Inc.	2.67	2.55 to 2.80
Agios Pharmaceuticals, Inc.	54.62	53.79 to 55.30
AGNC Investment Corp.	25.75	25.71 to 25.78
Aileron Therapeutics, Inc.	2.76	2.59 to 3.11
Air Transport Services Group, Inc	21.99	21.92 to 22.00
Airgain, Inc.	8.49	8.37 to 8.98
Akamai Technologies, Inc.	87.96	86.56 to 88.19
Akari Therapeutics Plc	1.47	1.46 to 1.68
Akebia Therapeutics, Inc.	1.79	1.78 to 1.82
Aldeyra Therapeutics, Inc.	4.76	4.70 to 5.01
Alector, Inc.	3.64	3.60 to 3.84
Alico, Inc.	25.05	24.84 to 25.38
Alkermes plc	27.91	27.37 to 28.29
Allakos Inc.	0.94	0.91 to 1.04
Allegiant Travel Company	72.70	69.71 to 73.00
Allogene Therapeutics, Inc.	2.05	1.99 to 2.14
Alnylam Pharmaceuticals, Inc.	248.79	234.43 to 249.10
Alphabet Inc.	177.33	175.33 to 179.11
Alphabet Inc.	175.98	173.78 to 177.68
AlphaMark Actively Managed Small Cap ETF	34.16	34.09 to 34.16
Altisource Portfolio Solutions S.A.	0.84	0.78 to 0.84
Altus Midstream Company	5.21	5.17 to 5.22
Amalgamated Bank	35.55	34.83 to 35.56
Amarin Corporation plc	0.49	0.48 to 0.50
A-Mark Precious Metals, Inc.	30.83	29.69 to 31.00
Amazon.com, Inc.	202.88	199.45 to 203.13
Ambarella, Inc.	59.07	57.85 to 59.21
Amdocs Limited	83.73	82.84 to 83.78
Amedisys Inc	90.00	89.50 to 90.07
Amerco	67.56	67.34 to 68.71
American Superconductor Corporation	31.16	30.40 to 32.23
American Woodmark Corporation	94.93	94.11 to 95.47
America's Car-Mart, Inc.	41.75	40.80 to 42.17
Ameris Bancorp	68.11	67.48 to 68.76
AMERISAFE, Inc.	57.84	57.13 to 58.00
Ames National Corporation	17.44	17.18 to 17.62
Amgen Inc.	287.87	278.56 to 288.48
Amicus Therapeutics, Inc.	9.59	9.38 to 9.68
Amkor Technology, Inc.	25.36	25.02 to 25.41
Amphastar Pharmaceuticals, Inc.	44.09	43.09 to 44.54
Analog Devices, Inc.	211.01	207.25 to 211.16
AnaptysBio, Inc.	20.31	19.58 to 20.59
ANGI Homeservices Inc.	1.97	1.91 to 2.05
AngioDynamics, Inc.	6.74	6.69 to 6.88
ANI Pharmaceuticals, Inc.	55.10	54.48 to 56.24
Anixa Biosciences, Inc.	3.05	3.02 to 3.19
Apellis Pharmaceuticals, Inc.	27.49	27.38 to 28.98
Apogee Enterprises, Inc.	81.30	80.46 to 81.90
Appian Corporation	36.12	35.62 to 37.13
Applied DNA Sciences Inc	0.17	0.16 to 0.17
Applied Materials, Inc.	170.49	167.06 to 170.53
Aptorum Group Limited	0.74	0.67 to 0.79
Aptose Biosciences, Inc.	0.27	0.27 to 0.33
Aqua Metals, Inc.	1.44	1.36 to 1.50
AquaBounty Technologies, Inc.	0.98	0.98 to 1.03
Aquestive Therapeutics, Inc.	4.74	4.64 to 4.88
Arbutus Biopharma Corporation	3.44	3.42 to 3.54
Arcadia Biosciences, Inc.	2.66	2.63 to 2.84
ArcBest Corporation	106.76	104.77 to 108.18
Arch Capital Group Ltd.	95.71	94.00 to 96.03
Arch Capital Group Ltd.	22.56	22.49 to 22.76
Arcturus Therapeutics Ltd.	16.17	15.94 to 17.94
Ardelyx, Inc.	4.92	4.68 to 4.96
Ark Restaurants Corp.	10.10	9.79 to 10.27
Array BioPharma Inc.	6.37	6.09 to 6.65
Arrow Financial Corporation	32.39	32.06 to 32.71
Arrowhead Pharmaceuticals, Inc.	18.71	18.03 to 18.75
Arsanis, Inc.	1.19	1.15 to 1.21
Artesian Resources Corporation	34.04	33.72 to 34.52
Art's-Way Manufacturing Co., Inc.	1.65	1.60 to 1.68
Arvinas, Inc.	22.69	21.17 to 22.71
Ascendis Pharma A/S	124.38	122.31 to 125.52
ASML Holding N.V.	658.43	645.45 to 658.48
Aspen Technology, Inc.	245.30	244.75 to 247.85
Assembly Biosciences, Inc.	15.02	14.60 to 15.34
Astec Industries, Inc.	35.99	35.40 to 36.02
Astronics Corporation	17.18	16.50 to 17.35
Asure Software Inc	8.97	8.61 to 9.01
Atara Biotherapeutics, Inc.	10.68	10.32 to 11.15
Atlantic American Corporation	1.59	1.54 to 1.65
ATN International, Inc.	20.00	19.40 to 20.40
Atomera Incorporated	5.45	5.17 to 5.68
Atossa Genetics Inc.	1.20	1.19 to 1.26
AtriCure, Inc.	36.03	35.25 to 36.28
Audentes Therapeutics, Inc.	2.71	2.69 to 2.77
AudioEye, Inc.	25.01	24.77 to 25.90
Autolus Therapeutics plc	2.80	2.74 to 3.00
Automatic Data Processing, Inc.	298.59	295.15 to 300.62
Avadel Pharmaceuticals plc	10.75	10.43 to 10.87
Avenue Therapeutics, Inc.	2.01	1.95 to 2.05
Aviat Networks, Inc.	14.45	13.95 to 14.49
Avinger, Inc.	0.75	0.75 to 0.78
Avnet, Inc.	52.92	51.78 to 52.94
Axcelis Technologies, Inc.	71.00	69.35 to 71.28
AxoGen, Inc.	12.90	12.46 to 12.98
AXT Inc	1.83	1.79 to 1.85
Aytu BioScience, Inc.	1.49	1.45 to 1.58
B. Riley Financial, Inc.	4.84	4.71 to 4.91
B. Riley Financial, Inc.	7.30	7.29 to 7.80
B. Riley Financial, Inc.	9.40	9.25 to 9.41
Baidu, Inc.	86.75	85.95 to 87.00
Balchem Corporation	178.03	175.00 to 178.19
Ballard Power Systems, Inc.	1.28	1.26 to 1.33
BancFirst Corporation	121.21	119.84 to 122.33
Bandwidth Inc.	17.99	17.80 to 18.32
Bank First National Corporation	102.75	102.06 to 103.14
Bank of Marin Bancorp	25.55	25.19 to 25.93
Banner Corporation	72.24	71.26 to 72.43
Baozun Inc.	2.59	2.51 to 2.60
Bassett Furniture Industries, Incorporated	14.51	14.24 to 14.72
BCB Bancorp, Inc. (NJ)	12.97	12.77 to 13.00
Beasley Broadcast Group, Inc.	8.01	7.79 to 8.76
BeiGene, Ltd.	194.26	192.00 to 198.48
Bel Fuse Inc.	94.20	91.61 to 95.14
Bel Fuse Inc.	75.33	73.31 to 75.33
Berry Petroleum Corporation	4.19	4.10 to 4.28
BeyondSpring, Inc.	1.71	1.67 to 1.74
Big 5 Sporting Goods Corporation	1.63	1.55 to 1.65
Bilibili Inc.	19.19	18.92 to 19.37
BioCryst Pharmaceuticals, Inc.	7.30	7.09 to 7.51
Biogen Inc.	156.00	153.62 to 156.18
BIO-key International, Inc.	0.84	0.77 to 0.85
BioMarin Pharmaceutical Inc.	62.56	61.61 to 62.70
Biomerica, Inc.	0.32	0.30 to 0.33
Bionano Genomics, Inc.	0.21	0.20 to 0.23
Bio-Path Holdings, Inc.	0.79	0.75 to 0.79
Bio-Techne Corp	68.72	65.61 to 68.92
BioXcel Therapeutics, Inc.	0.59	0.55 to 0.60
BJ's Restaurants, Inc.	34.13	33.63 to 34.31
Blackbaud, Inc.	83.02	82.22 to 83.41
BlackLine, Inc.	58.53	56.69 to 58.55
Blink Charging Co.	1.54	1.48 to 1.57
Bloomin' Brands, Inc.	12.59	12.26 to 12.65
Blue Bird Corporation	39.30	36.86 to 39.50
bluebird bio, Inc.	0.30	0.29 to 0.32
Blueprint Medicines Corporation	94.81	92.66 to 95.02
BOK Financial Corporation	114.31	113.54 to 115.50
Boxlight Corporation	0.42	0.39 to 0.42
Brainstorm Cell Therapeutics Inc.	1.26	1.25 to 1.30
Bridgeline Digital, Inc.	1.09	1.09 to 1.13
Bridgewater Bancshares, Inc.	14.84	14.70 to 14.85
Brighthouse Financial, Inc.	50.00	49.28 to 50.45
Brighthouse Financial, Inc.	24.15	24.06 to 24.32
Broadcom Inc.	163.25	160.86 to 165.54
Broadway Financial Corporation	6.86	6.86 to 7.08
Broadwind Energy, Inc.	1.55	1.54 to 1.60
Brookline Bancorp, Inc.	12.03	11.88 to 12.07
BRP Inc.	47.78	47.07 to 48.39
Bruker Corporation	53.37	50.13 to 53.71
Builders FirstSource, Inc.	174.83	172.60 to 179.16
Business First Bancshares, Inc.	27.67	27.26 to 28.00
Cadiz, Inc.	3.15	3.06 to 3.27
Caesars Entertainment Corporation	37.59	36.83 to 37.64
Caesarstone Ltd.	3.83	3.80 to 3.89
Calamos Global Dynamic Income Fund	6.96	6.93 to 7.00
Calamos Strategic Total Return Fund	17.80	17.67 to 17.91
CalAmp Corp.	5.33	5.15 to 6.71
Calavo Growers, Inc.	27.09	26.61 to 27.15
Camden National Corporation	46.31	45.52 to 46.32
Camtek Ltd.	75.17	73.72 to 76.17
Canadian Solar Inc.	11.80	11.12 to 11.81
Capital Bancorp, Inc.	27.79	27.41 to 27.81
Capitol Federal Financial, Inc.	6.66	6.61 to 6.74
Cara Therapeutics, Inc.	0.31	0.30 to 0.32
Cardlytics, Inc.	3.67	3.49 to 3.79
CareDx, Inc.	22.37	21.57 to 22.54
Carolina Trust BancShares, Inc.	41.58	40.42 to 42.23
Carver Bancorp, Inc.	1.63	1.62 to 1.68
CASI Pharmaceuticals, Inc.	5.26	4.77 to 5.52
Cass Information Systems, Inc	43.90	43.75 to 44.61
Castor Maritime Inc.	3.45	3.43 to 3.50
Catalyst Pharmaceuticals, Inc.	21.15	21.05 to 21.63
Cathay General Bancorp	50.75	50.43 to 51.15
CBAK Energy Technology, Inc.	0.85	0.84 to 0.88
CDW Corporation	175.99	172.95 to 176.17
Celcuity Inc.	12.78	12.08 to 13.00
Cellectar Biosciences, Inc.	1.56	1.55 to 1.69
Celsius Holdings, Inc.	27.71	26.68 to 27.81
Central Federal Corporation	27.09	26.96 to 27.58
Centrexion Therapeutics Corporation	1.63	1.51 to 1.67
Cerus Corporation	1.66	1.63 to 1.70
Champions Oncology, Inc.	4.32	4.26 to 4.64
Charles & Colvard Ltd.	1.33	1.32 to 1.37
Charter Communications, Inc.	389.12	383.95 to 389.94
Check-Cap Ltd.	0.76	0.76 to 0.80
Checkpoint Therapeutics, Inc.	3.38	3.33 to 3.60
Chemung Financial Corp	50.10	50.10 to 50.75
Chimerix, Inc.	0.88	0.87 to 0.90
China Automotive Systems, Inc.	4.49	4.31 to 4.61
China Jo-Jo Drugstores, Inc.	1.85	1.85 to 1.98
China SXT Pharmaceuticals, Inc.	0.38	0.38 to 0.39
ChinaNet Online Holdings, Inc.	1.55	1.54 to 1.64
ChipMOS TECHNOLOGIES INC.	19.31	19.19 to 19.50
CHS Inc	26.06	25.94 to 26.06
CHS Inc	25.13	25.12 to 25.22
CHS Inc	25.46	25.42 to 25.51
CHS Inc	26.82	26.76 to 26.91
CHS Inc	29.10	28.82 to 29.22
Churchill Downs, Incorporated	139.97	137.19 to 140.04
Cibus Corp.	3.97	3.94 to 4.40
CIM Commercial Trust Corporation	0.23	0.21 to 0.26
Cimpress N.V	78.38	76.70 to 80.00
Cintas Corporation	218.75	216.21 to 218.77
Cirrus Logic, Inc.	100.22	98.56 to 100.35
Cisco Systems, Inc.	57.50	56.61 to 57.50
Citi Trends, Inc.	17.86	17.31 to 18.05
Citius Pharmaceuticals, Inc.	0.17	0.16 to 0.21
Citizens & Northern Corp	19.84	19.67 to 20.07
City Holding Company	128.41	127.04 to 128.55
Civista Bancshares, Inc.	22.36	21.78 to 22.40
Clarus Corporation	4.28	4.21 to 4.32
Clean Energy Fuels Corp.	2.62	2.55 to 2.65
ClearBridge Dividend Strategy ESG ETF	52.13	51.89 to 52.16
ClearBridge Large Cap Growth ESG ETF	75.95	75.20 to 75.95
Clearfield, Inc.	29.18	27.50 to 29.20
ClearOne, Inc.	0.48	0.48 to 0.51
Clearside Biomedical, Inc.	1.05	1.03 to 1.07
CNB Financial Corporation	27.44	26.97 to 27.56
Co-Diagnostics, Inc.	1.04	1.02 to 1.06
Cognex Corporation	39.05	38.18 to 39.24
Cognizant Technology Solutions Corporation	77.57	76.13 to 77.60
Cohu, Inc.	25.53	25.14 to 25.65
Collegium Pharmaceutical, Inc.	30.00	29.42 to 30.03
Colliers International Group Inc.	142.04	140.13 to 143.53
Columbia Banking System, Inc.	29.98	29.60 to 30.39
Columbia Financial, Inc.	17.95	17.74 to 18.23
Columbia Sportswear Company	80.10	79.76 to 81.40
Columbus McKinnon Corporation	36.01	35.36 to 36.02
Comcast Corporation	42.99	41.99 to 43.02
Commercial Vehicle Group, Inc.	2.39	2.37 to 2.45
CommScope Holding Company, Inc.	4.34	4.24 to 4.58
Community Trust Bancorp, Inc.	57.68	56.68 to 58.70
Compugen Ltd.	1.43	1.41 to 1.49
CONMED Corporation	70.69	70.27 to 71.79
ConnectOne Bancorp, Inc.	26.58	26.33 to 27.01
Consolidated Communications Holdings, Inc.	4.63	4.62 to 4.63
Copart, Inc.	55.42	55.14 to 56.75
Corbus Pharmaceuticals Holdings, Inc.	16.08	15.65 to 16.48
Corvus Pharmaceuticals, Inc.	8.24	8.02 to 8.39
CPS Technologies Corp.	1.42	1.40 to 1.44
CRA International,Inc.	192.62	189.04 to 192.62
Cracker Barrel Old Country Store, Inc.	46.37	44.82 to 47.58
Creative Realities, Inc.	3.28	3.08 to 3.42
Credit Suisse AG	154.25	152.46 to 155.07
Credit Suisse AG	78.34	78.29 to 79.89
Credit Suisse AG	64.01	63.59 to 64.68
Crinetics Pharmaceuticals, Inc.	56.07	54.64 to 56.43
CRISPR Therapeutics AG	47.26	46.61 to 47.91
Crocs, Inc.	98.59	97.12 to 99.63
Cronos Group Inc.	2.01	1.99 to 2.05
Cross Country Healthcare, Inc.	10.21	10.02 to 10.46
CryoPort, Inc.	6.57	6.48 to 6.94
CSX Corporation	34.57	34.41 to 34.78
Cue Biopharma, Inc.	1.09	1.05 to 1.17
Cumberland Pharmaceuticals Inc.	1.09	1.09 to 1.14
Cumulus Media Inc.	0.73	0.69 to 0.84
Curis, Inc.	3.70	3.60 to 3.89
Cutera, Inc.	0.30	0.28 to 0.31
Cyclacel Pharmaceuticals, Inc.	0.37	0.36 to 0.39
Cytokinetics, Incorporated	49.86	49.65 to 50.95
CytomX Therapeutics, Inc.	0.87	0.85 to 0.92
Daily Journal Corp. (S.C.)	561.62	536.52 to 561.62
Daktronics, Inc.	14.35	13.69 to 15.31
Dare Bioscience, Inc.	3.18	3.18 to 3.20
DarioHealth Corp.	0.78	0.78 to 0.80
Data I/O Corporation	2.58	2.53 to 2.58
Dave & Buster's Entertainment, Inc.	34.25	33.09 to 34.96
Dawson Geophysical Company	1.45	1.37 to 1.52
DBV Technologies S.A.	0.51	0.47 to 0.52
Denali Therapeutics Inc.	24.42	23.82 to 24.83
Denny's Corporation	6.27	6.11 to 6.28
DENTSPLY SIRONA Inc.	18.52	18.37 to 18.84
Dermira, Inc.	5.23	5.09 to 5.57
Destination XL Group, Inc.	2.50	2.43 to 2.65
DiaMedica Therapeutics Inc.	4.02	3.96 to 4.11
Digi International Inc.	31.55	30.68 to 31.74
Digimarc Corporation	31.36	31.10 to 32.75
Digital Ally, Inc.	0.73	0.57 to 0.76
Digital Turbine, Inc.	1.43	1.22 to 1.46
Diodes Incorporated	55.59	53.98 to 55.63
DLH Holdings Corp.	8.34	8.18 to 8.36
DMC Global Inc.	7.27	7.26 to 7.50
Dollar Tree, Inc.	63.18	61.70 to 64.25
Dolphin Entertainment, Inc.	1.14	1.06 to 1.28
Domo, Inc.	8.79	8.54 to 8.84
Dorman Products, Inc.	135.15	133.74 to 135.47
Dropbox, Inc.	26.89	26.54 to 26.93
Duluth Holdings Inc.	3.65	3.45 to 3.66
DURECT Corporation	0.90	0.87 to 0.98
DXP Enterprises, Inc.	68.11	67.31 to 68.34
Dynavax Technologies Corporation	12.17	11.75 to 12.24
E.W. Scripps Company (The)	1.89	1.76 to 1.90
Eagle Bancorp Montana, Inc.	16.45	16.30 to 16.52
Eagle Bancorp, Inc.	28.26	28.00 to 28.57
Eastern Company (The)	28.21	26.92 to 28.44
Eastside Distilling, Inc.	0.49	0.46 to 0.51
eBay Inc.	60.82	60.12 to 60.94
EchoStar Corporation	23.43	22.99 to 24.32
EDAP TMS S.A.	2.45	2.39 to 2.67
Editas Medicine, Inc.	2.41	2.35 to 2.48
Educational Development Corporation	1.86	1.81 to 1.89
eGain Corporation	5.05	4.94 to 5.05
Ekso Bionics Holdings, Inc.	0.72	0.70 to 0.81
El Pollo Loco Holdings, Inc.	11.98	11.71 to 12.07
electroCore, Inc.	9.94	9.60 to 10.45
Enanta Pharmaceuticals, Inc.	9.08	8.98 to 9.39
Encore Capital Group Inc	47.60	46.89 to 48.62
Energous Corporation	0.47	0.46 to 0.50
Energy Focus, Inc.	1.30	1.29 to 1.35
Energy Recovery, Inc.	15.50	14.96 to 15.69
ENGlobal Corporation	1.27	1.26 to 1.34
Enphase Energy, Inc.	63.38	59.71 to 63.47
Enstar Group Limited	323.83	323.64 to 324.34
Enstar Group Limited	19.87	19.63 to 19.96
Enstar Group Limited	19.43	19.19 to 19.65
Entegris, Inc.	99.96	97.78 to 100.04
Entera Bio Ltd.	1.55	1.55 to 1.69
Enterprise Bancorp Inc	35.68	35.40 to 36.12
ePlus inc.	80.72	78.73 to 80.72
Equillium, Inc.	0.72	0.69 to 0.72
Equity Bancshares, Inc.	46.56	46.11 to 46.90
Ericsson	7.99	7.93 to 8.06
ESSA Pharma Inc.	1.73	1.69 to 1.78
Establishment Labs Holdings Inc.	41.81	37.10 to 41.99
Etsy, Inc.	50.86	50.06 to 51.80
Euro Tech Holdings Company Limited	1.45	1.38 to 1.46
EuroDry Ltd.	14.53	11.09 to 14.96
EverQuote, Inc.	18.85	18.80 to 19.64
Evogene Ltd.	1.65	1.56 to 1.71
Evoke Pharma, Inc.	4.56	4.50 to 4.70
Evolus, Inc.	12.63	12.17 to 12.65
Exact Sciences Corporation	52.70	51.71 to 54.39
Exelixis, Inc.	34.65	34.25 to 34.81
ExlService Holdings, Inc.	44.38	43.76 to 44.39
eXp World Holdings, Inc.	12.84	12.73 to 13.06
Expeditors International of Washington, Inc.	118.93	117.80 to 119.16
Exponent, Inc.	95.05	93.43 to 95.09
Extreme Networks, Inc.	15.43	15.11 to 15.49
Eyegate Pharmaceuticals, Inc.	35.74	35.74 to 35.74
Eyenovia, Inc.	0.09	0.08 to 0.11
EyePoint Pharmaceuticals, Inc.	8.96	8.70 to 9.16
Farmers & Merchants Bancorp, Inc.	31.91	31.24 to 31.91
Farmers National Banc Corp.	15.15	14.87 to 15.24
Fastenal Company	81.82	80.77 to 81.93
FAT Brands Inc.	5.28	5.19 to 5.43
Fate Therapeutics, Inc.	2.22	2.03 to 2.35
Fidelity D & D Bancorp, Inc.	53.49	53.15 to 54.35
Fidelity Nasdaq Composite Index Tracking Stock	74.86	73.84 to 74.89
Fifth Third Bancorp	46.31	46.15 to 46.71
Fifth Third Bancorp	25.60	25.53 to 25.62
Financial Institutions, Inc.	26.38	26.00 to 26.45
First Bancorp	44.97	44.31 to 45.32
First Bancorp, Inc (ME)	28.05	27.71 to 28.27
First Bank	14.45	14.35 to 14.52
First Busey Corporation	26.47	26.09 to 26.47
First Capital, Inc.	33.29	33.07 to 33.30
First Community Bankshares, Inc.	45.21	44.41 to 45.39
First Community Corporation	24.33	23.79 to 25.07
First Financial Bancorp.	28.67	28.32 to 28.84
First Financial Bankshares, Inc.	40.62	40.07 to 41.25
First Financial Corporation Indiana	48.19	47.37 to 48.24
First Foundation Inc.	7.63	7.51 to 7.73
First Hawaiian, Inc.	26.99	26.59 to 27.03
First Internet Bancorp	39.50	39.13 to 40.25
First Merchants Corporation	42.72	42.06 to 42.93
First Mid-Illinois Bancshares, Inc.	41.37	40.80 to 41.38
First Solar, Inc.	184.84	182.53 to 190.80
First Trust Brazil AlphaDEX Fund	10.52	10.48 to 10.52
First Trust BuyWrite Income ETF	23.63	23.51 to 23.65
First Trust Capital Strength ETF	91.17	90.42 to 91.24
First Trust CEF Income Opportunity ETF	22.00	21.97 to 22.10
First Trust China AlphaDEX Fund	19.78	19.61 to 19.97
First Trust Developed Markets Ex-US AlphaDEX Fund	55.73	55.29 to 55.73
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.73	40.73 to 40.73
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.57	36.32 to 36.57
First Trust Dorsey Wright Focus 5 ETF	59.55	58.81 to 59.60
First Trust Dorsey Wright International Focus 5 ETF	19.55	19.33 to 19.55
First Trust Dorsey Wright Momentum & Value ETF	31.56	31.42 to 31.58
First Trust DorseyWright DALI 1 ETF	26.30	26.03 to 26.30
First Trust Emerging Markets AlphaDEX Fund	22.34	22.25 to 22.36
First Trust Emerging Markets Equity Select ETF	51.09	51.09 to 51.09
First Trust Emerging Markets Local Currency Bond ETF	27.07	26.90 to 27.11
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.60	38.31 to 38.95
First Trust Europe AlphaDEX Fund	36.56	36.29 to 36.56
First Trust Eurozone AlphaDEX ETF	40.89	40.69 to 40.89
First Trust Germany AlphaDEX Fund	37.84	37.84 to 37.84
First Trust India Nifty 50 Equal Weight ETF	58.19	58.01 to 58.59
First Trust Indxx Global Agriculture ETF	23.95	23.79 to 23.95
First Trust Indxx Innovative Transaction & Process ETF	46.65	46.39 to 46.65
First Trust International Equity Opportunities ETF	48.60	48.20 to 48.60
First Trust IPOX Europe Equity Opportunities ETF	25.80	25.80 to 25.80
First Trust Japan AlphaDEX Fund	51.81	50.99 to 51.81
First Trust Latin America AlphaDEX Fund	16.75	16.65 to 16.77
First Trust Mid Cap Core AlphaDEX Fund	121.25	120.46 to 121.26
First Trust Mid Cap Value AlphaDEX Fund	55.41	54.98 to 55.41
First Trust Multi Cap Value AlphaDEX Fund	86.46	86.03 to 86.46
First Trust NASDAQ ABA Community Bank Index Fund	59.73	59.27 to 59.93
First Trust Nasdaq Artificial Intelligence and Robotics ETF	45.57	45.14 to 45.62
First Trust NASDAQ Clean Edge Green Energy Index Fund	33.48	33.08 to 33.49
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	123.49	122.52 to 123.87
First Trust NASDAQ Cybersecurity ETF	62.12	61.14 to 62.12
First Trust Nasdaq Food & Beverage ETF	23.95	23.76 to 23.95
First Trust NASDAQ Global Auto Index Fund	56.97	56.91 to 57.29
First Trust Nasdaq Pharmaceuticals ETF	27.38	27.33 to 27.38
First Trust Nasdaq Semiconductor ETF	86.96	85.55 to 86.96
First Trust NASDAQ Technology Dividend Index Fund	78.75	77.87 to 78.75
First Trust Nasdaq Transportation ETF	35.43	35.30 to 35.63
First Trust NASDAQ-100 Equal Weighted Index Fund	127.84	126.38 to 127.84
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	95.51	94.89 to 95.51
First Trust NASDAQ-100- Technology Index Fund	192.41	189.47 to 192.55
First Trust RBA American Industrial Renaissance ETF	82.69	81.76 to 83.18
First Trust Rising Dividend Achievers ETF	62.27	61.79 to 62.30
First Trust RiverFront Dynamic Developed International ETF	62.87	62.55 to 62.87
First Trust RiverFront Dynamic Emerging Markets ETF	63.96	63.78 to 63.96
First Trust RiverFront Dynamic Europe ETF	61.64	61.64 to 61.64
First Trust S&P International Dividend Aristocrats ETF	16.84	16.76 to 16.84
First Trust Small Cap Core AlphaDEX Fund	105.02	104.21 to 105.21
First Trust Small Cap US Equity Select ETF	31.12	31.12 to 31.12
First Trust Small Cap Value AlphaDEX Fund	57.43	56.98 to 57.43
First Trust SMID Cap Rising Dividend Achievers ETF	38.23	37.88 to 38.24
First Trust Strategic Income ETF	27.99	27.84 to 27.99
First Trust Switzerland AlphaDEX Fund	64.52	64.33 to 64.60
First Trust TCW Opportunistic Fixed Income ETF	43.44	43.37 to 43.49
First Trust United Kingdom AlphaDEX Fund	38.76	38.66 to 38.81
FirstCash, Inc.	105.20	104.03 to 106.13
Five Below, Inc.	83.10	79.14 to 83.32
FlexShares Credit-Scored US Corporate Bond Index Fund	48.01	47.99 to 48.04
FlexShares Real Assets Allocation Index Fund	31.61	31.56 to 31.64
Fluent, Inc.	2.94	2.90 to 3.20
Flushing Financial Corporation	17.07	16.80 to 17.12
Fonar Corporation	14.89	14.70 to 14.89
FormFactor, Inc.	39.66	37.62 to 39.85
Formula Systems (1985) Ltd.	82.73	82.73 to 82.73
Fortress Biotech, Inc.	1.57	1.55 to 1.63
Fortress Biotech, Inc.	5.15	5.10 to 5.25
Forward Air Corporation	34.94	33.76 to 35.15
Forward Industries, Inc.	3.91	3.84 to 3.95
Fossil Group, Inc.	1.20	1.15 to 1.26
Fox Factory Holding Corp.	31.85	30.92 to 32.03
Franklin Electric Co., Inc.	104.83	103.44 to 105.33
Freightcar America, Inc.	10.51	10.36 to 11.12
Freshpet, Inc.	153.00	151.97 to 156.00
FS Bancorp, Inc.	45.99	45.50 to 45.99
FSB Bancorp, Inc.	32.23	31.79 to 32.63
Fulgent Genetics, Inc.	17.28	16.81 to 17.53
Full House Resorts, Inc.	4.78	4.64 to 4.85
Funko, Inc.	10.33	10.11 to 10.44
FVCBankcorp, Inc.	13.26	12.95 to 13.33
Gaia, Inc.	5.95	5.91 to 5.98
Galapagos NV	25.64	25.49 to 26.31
Galmed Pharmaceuticals Ltd.	2.96	2.85 to 3.05
Garmin Ltd.	205.59	204.16 to 207.13
GDS Holdings Limited	18.57	17.21 to 19.51
Genprex, Inc.	1.10	1.10 to 1.37
Gentex Corporation	29.50	28.99 to 29.57
Gentherm Inc	41.66	40.70 to 41.70
Geospace Technologies Corporation	12.43	12.09 to 12.73
German American Bancorp, Inc.	44.94	44.50 to 45.39
Gevo, Inc.	1.38	1.30 to 1.45
Gibraltar Industries, Inc.	68.92	68.06 to 69.24
GigaMedia Limited	1.49	1.49 to 1.50
G-III Apparel Group, LTD.	28.56	28.54 to 29.29
Gilat Satellite Networks Ltd.	5.27	5.22 to 5.40
Gilead Sciences, Inc.	88.63	87.77 to 89.08
Glacier Bancorp, Inc.	55.84	55.00 to 55.97
Gladstone Commercial Corporation	16.80	16.54 to 17.01
Gladstone Commercial Corporation	21.93	21.86 to 22.09
Gladstone Investment Corporation	13.48	13.45 to 13.65
Gladstone Investment Corporation	25.77	25.75 to 25.78
Gladstone Land Corporation	11.85	11.75 to 11.95
Glen Burnie Bancorp	5.62	5.62 to 5.97
Global Indemnity Limited	34.00	33.87 to 34.08
Global Water Resources, Inc.	12.85	12.82 to 13.00
Global X Autonomous & Electric Vehicles ETF	23.35	23.12 to 23.35
Global X Conscious Companies ETF	39.63	39.39 to 39.73
Global X DAX Germany ETF	32.70	32.40 to 32.70
Global X Future Analytics Tech ETF	38.19	37.76 to 38.20
Global X Internet of Things ETF	34.89	34.41 to 34.89
Global X MSCI SuperDividend EAFE ETF	14.43	14.38 to 14.43
Global X NASDAQ-100 Covered Call ETF	18.01	17.91 to 18.04
Global X Robotics & Artificial Intelligence ETF	32.72	32.36 to 32.89
Global X Social Media ETF	42.12	41.80 to 42.12
Global X SuperDividend REIT ETF	21.02	20.90 to 21.09
Globus Maritime Limited	1.37	1.37 to 1.52
GlycoMimetics, Inc.	0.33	0.31 to 0.37
Gogo Inc.	7.74	7.60 to 8.02
Golar LNG Limited	35.98	34.55 to 36.03
Golub Capital BDC, Inc.	15.22	15.03 to 15.36
Good Times Restaurants Inc.	2.63	2.61 to 2.68
GoPro, Inc.	1.13	1.12 to 1.19
Gossamer Bio, Inc.	0.70	0.68 to 0.72
Grand Canyon Education, Inc.	161.40	159.44 to 162.60
GRAVITY Co., Ltd.	65.11	65.09 to 67.19
Great Lakes Dredge & Dock Corporation	12.22	11.97 to 12.35
Great Southern Bancorp, Inc.	61.79	60.90 to 61.79
Green Brick Partners, Inc.	68.68	68.30 to 69.33
Green Plains, Inc.	10.88	10.46 to 11.25
Greene County Bancorp, Inc.	31.22	31.05 to 31.83
Grifols, S.A.	8.60	8.37 to 8.61
Groupon, Inc.	8.50	8.35 to 8.92
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	65.12	63.95 to 65.80
GSI Technology, Inc.	2.74	2.68 to 2.84
Gulf Resources, Inc.	0.60	0.58 to 0.69
Gyrodyne , LLC	9.49	8.90 to 9.55
H&E Equipment Services, Inc.	55.27	54.51 to 56.21
Halozyme Therapeutics, Inc.	45.76	44.10 to 46.20
Hancock Whitney Corporation	57.27	56.36 to 57.28
HarborOne Bancorp, Inc.	12.96	12.82 to 13.07
Harmonic Inc.	12.08	12.05 to 12.28
Harrow Health, Inc.	42.44	39.85 to 42.52
Harvard Bioscience, Inc.	2.16	1.99 to 2.16
Hasbro, Inc.	61.85	60.51 to 61.88
Healthcare Services Group, Inc.	11.39	11.20 to 11.48
HealthStream, Inc.	31.30	31.23 to 32.18
Heartland Financial USA, Inc.	64.80	63.12 to 64.95
Heidrick & Struggles International, Inc.	44.99	44.07 to 45.05
Helius Medical Technologies, Inc.	0.45	0.45 to 0.48
Hennessy Advisors, Inc.	10.20	10.15 to 11.00
Heritage Commerce Corp	10.52	10.36 to 10.58
Heritage Financial Corporation	25.49	25.29 to 25.78
Heron Therapeutics, Inc.	1.12	1.10 to 1.20
HF Foods Group Inc.	3.41	3.38 to 3.48
Highway Holdings Limited	1.94	1.91 to 1.94
Himax Technologies, Inc.	5.22	5.14 to 5.26
Hingham Institution for Savings	267.84	262.63 to 267.84
Hologic, Inc.	78.04	77.60 to 78.49
Home Bancorp, Inc.	48.08	47.31 to 48.10
Home Federal Bancorp, Inc. of Louisiana	12.27	12.27 to 12.40
Hooker Furniture Corporation	17.57	16.83 to 17.60
Hope Bancorp, Inc.	13.37	13.17 to 13.42
Horizon Bancorp, Inc.	18.07	17.76 to 18.07
Horizon Technology Finance Corporation	9.24	9.14 to 9.27
Hoth Therapeutics, Inc.	0.83	0.82 to 1.02
Hovnanian Enterprises Inc	17.57	17.50 to 17.65
Huazhu Group Limited	36.00	35.87 to 36.74
Hudson Technologies, Inc.	5.91	5.75 to 5.93
Hurco Companies, Inc.	21.15	21.03 to 21.49
Huron Consulting Group Inc.	120.56	118.85 to 121.29
i3 Verticals, Inc.	24.11	23.27 to 24.13
IAC/InterActiveCorp	47.72	46.99 to 48.00
icad inc.	1.55	1.47 to 1.57
Icahn Enterprises L.P.	11.02	10.94 to 11.25
ICC Holdings, Inc.	23.05	23.05 to 23.15
ICF International, Inc.	136.48	133.11 to 136.73
Ichor Holdings	31.10	29.15 to 31.21
ICON plc	203.67	196.66 to 203.97
Iconix Brand Group, Inc.	2.10	2.10 to 2.22
ICU Medical, Inc.	167.59	164.25 to 169.21
Ideal Power Inc.	5.87	5.62 to 6.26
IDEXX Laboratories, Inc.	418.61	410.29 to 419.41
IES Holdings, Inc.	265.60	258.60 to 292.21
Illumina, Inc.	131.68	129.72 to 134.28
Immersion Corporation	8.32	8.22 to 8.64
Impinj, Inc.	185.94	179.69 to 186.07
Incyte Corporation	71.05	70.25 to 71.68
Independent Bank Corp.	70.81	69.92 to 70.86
Independent Bank Corporation	37.07	36.54 to 37.34
Independent Bank Group, Inc	63.06	61.98 to 63.24
Industrial Logistics Properties Trust	3.66	3.63 to 3.84
Infinera Corporation	6.61	6.61 to 6.63
Information Services Group, Inc.	3.25	3.23 to 3.29
Ingles Markets, Incorporated	69.46	68.40 to 69.53
INmune Bio Inc.	4.56	4.45 to 4.70
Innospec Inc.	118.25	115.10 to 118.41
Innoviva, Inc.	19.15	18.97 to 19.22
Inogen, Inc	9.46	9.26 to 9.52
Inovio Pharmaceuticals, Inc.	3.97	3.92 to 4.12
Inseego Corp.	12.42	12.25 to 12.84
Insight Enterprises, Inc.	150.16	146.56 to 150.38
Inspired Entertainment, Inc.	9.98	9.95 to 10.34
Integra LifeSciences Holdings Corporation	22.93	22.32 to 22.95
Integrated Media Technology Limited	1.20	1.15 to 1.27
Intel Corporation	24.01	23.55 to 24.21
Intellia Therapeutics, Inc.	13.12	12.82 to 14.27
International Bancshares Corporation	69.90	69.01 to 70.79
Intevac, Inc.	2.53	2.47 to 2.55
Intra-Cellular Therapies Inc.	85.64	82.77 to 86.36
Intuit Inc.	650.60	637.60 to 652.28
Invesco Dividend Achievers ETF	46.83	46.50 to 46.91
Invesco DWA Basic Materials Momentum ETF	95.96	95.71 to 95.96
Invesco DWA Consumer Cyclicals Momentum ETF	106.43	106.05 to 106.43
Invesco DWA Developed Markets Momentum ETF	37.15	36.92 to 37.26
Invesco DWA Emerging Markets Momentum ETF	19.60	19.46 to 19.86
Invesco DWA Healthcare Momentum ETF	44.98	44.29 to 44.98
Invesco DWA SmallCap Momentum ETF	98.79	97.80 to 99.21
Invesco FTSE RAFI US 1500 Small-Mid ETF	43.27	42.78 to 43.27
Invesco Global Water ETF	40.66	40.43 to 40.66
Invesco Golden Dragon China ETF	25.76	25.42 to 25.86
Invesco International BuyBack Achievers ETF	41.08	40.85 to 41.08
Invesco International Dividend Achievers ETF	19.00	18.89 to 19.02
Invesco KBW High Dividend Yield Financial ETF	15.08	14.97 to 15.17
Invesco KBW Premium Yield Equity REIT ETF	19.42	19.27 to 19.45
Invesco KBW Regional Banking ETF	64.48	63.82 to 64.71
Invesco QQQ Trust, Series 1	503.17	496.56 to 503.48
Invesco S&P SmallCap Consumer Discretionary ETF	109.11	109.11 to 109.11
Invesco S&P SmallCap Financials ETF	58.98	58.64 to 58.98
Invesco S&P SmallCap Health Care ETF	45.17	44.74 to 45.17
Invesco S&P SmallCap Industrials ETF	142.51	141.62 to 143.12
Invesco S&P SmallCap Information Technology ETF	47.56	46.54 to 47.56
Invesco S&P SmallCap Materials ETF	82.23	82.23 to 82.24
Invesco S&P SmallCap Utilities & Communication Services ETF	63.46	63.46 to 63.89
Invesco Strategic US ETF	51.04	50.63 to 51.05
Invesco Variable Rate Investment Grade ETF	25.08	25.06 to 25.08
Invesco Water Resources ETF	69.49	69.05 to 69.51
Ionis Pharmaceuticals, Inc.	35.40	33.53 to 35.60
Iovance Biotherapeutics, Inc.	8.14	8.05 to 8.26
IPG Photonics Corporation	73.52	71.37 to 73.57
iQIYI, Inc.	2.18	2.12 to 2.21
iRadimed Corporation	52.08	51.01 to 52.18
iRhythm Technologies, Inc.	73.74	72.36 to 75.50
Iridium Communications Inc	27.91	27.15 to 28.28
iRobot Corporation	6.52	6.47 to 7.15
Ironwood Pharmaceuticals, Inc.	3.52	3.51 to 3.80
iShares 1-3 Year International Treasury Bond ETF	70.09	70.04 to 70.09
iShares 20+ Year Treasury Bond ETF	90.41	90.11 to 90.83
iShares 7-10 Year Treasury Bond ETF	93.59	93.44 to 93.76
iShares Asia 50 ETF	69.68	69.29 to 69.78
iShares Broad USD Investment Grade Corporate Bond ETF	50.87	50.79 to 50.94
iShares Core 1-5 Year USD Bond ETF	47.86	47.84 to 47.90
iShares Core MSCI Total International Stock ETF	68.02	67.60 to 68.03
iShares Core S&P U.S. Growth ETF	137.02	135.33 to 137.16
iShares Core S&P U.S. Value ETF	97.03	96.38 to 97.06
iShares Core Total USD Bond Market ETF	45.59	45.36 to 45.67
iShares ESG MSCI EAFE ETF	77.66	77.08 to 77.83
iShares ESG MSCI EM ETF	34.58	34.38 to 34.58
iShares ESG MSCI USA ETF	129.98	128.70 to 130.01
iShares ESG USD Corporate Bond ETF	22.99	22.96 to 23.02
iShares Exponential Technologies ETF	59.69	59.09 to 59.69
iShares Fallen Angels USD Bond ETF	27.03	27.01 to 27.07
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.07	20.00 to 20.17
iShares Global Green Bond ETF	47.08	47.01 to 47.11
iShares GNMA Bond ETF	43.30	42.74 to 43.38
iShares Intermediate-Term Corporate Bond ETF	52.01	51.93 to 52.07
iShares International Treasury Bond ETF	39.33	39.10 to 39.39
iShares MBS ETF	92.33	92.03 to 92.49
iShares MSCI ACWI ex US Index Fund	53.61	53.25 to 53.73
iShares MSCI ACWI Index Fund	119.56	118.52 to 119.56
iShares MSCI All Country Asia ex Japan Index Fund	74.30	73.88 to 74.53
iShares MSCI Brazil Small-Cap ETF	11.58	11.42 to 11.58
iShares MSCI China ETF	47.98	47.80 to 48.03
iShares MSCI EAFE Small-Cap ETF	62.10	61.75 to 62.12
iShares MSCI Emerging Markets Asia ETF	73.97	73.50 to 74.10
iShares MSCI Emerging Markets ex China ETF	57.78	57.43 to 57.89
iShares MSCI Europe Financials Sector Index Fund	23.60	23.47 to 23.62
iShares MSCI Europe Small-Cap ETF	54.18	53.95 to 54.23
iShares MSCI Global Impact ETF	75.20	74.73 to 75.20
iShares MSCI New Zealand ETF	47.10	46.94 to 47.28
iShares MSCI Qatar ETF	18.24	18.15 to 18.32
iShares MSCI Turkey ETF	34.04	33.89 to 34.35
iShares Nasdaq Biotechnology Index Fund	134.84	132.74 to 135.03
iShares PHLX SOX Semiconductor Sector Index Fund	212.71	209.65 to 213.68
iShares Preferred and Income Securities ETF	32.35	32.31 to 32.46
iShares S&P Global Clean Energy Index Fund	12.08	11.98 to 12.08
iShares S&P Global Timber & Forestry Index Fund	79.71	78.56 to 79.80
iShares S&P India Nifty 50 Index Fund	51.91	51.76 to 52.00
iShares S&P Small-Cap 600 Growth ETF	143.64	141.87 to 143.64
iShares Short-Term Corporate Bond ETF	51.84	51.78 to 51.88
Itron, Inc.	114.11	113.39 to 115.73
Ituran Location and Control Ltd.	27.26	27.12 to 27.51
J & J Snack Foods Corp.	165.06	162.80 to 165.25
J.B. Hunt Transport Services, Inc.	181.58	178.36 to 181.80
Jack Henry & Associates, Inc.	171.12	169.61 to 171.45
Jack In The Box Inc.	45.60	43.91 to 46.08
Jaguar Health, Inc.	0.98	0.92 to 1.01
JAKKS Pacific, Inc.	28.42	27.39 to 28.53
James River Group Holdings, Ltd.	4.51	4.42 to 4.56
Janus Henderson Small Cap Growth Alpha ETF	69.66	69.04 to 69.66
Jazz Pharmaceuticals plc	119.24	116.19 to 119.47
JD.com, Inc.	35.18	34.88 to 35.49
JetBlue Airways Corporation	6.04	5.82 to 6.20
John B. Sanfilippo & Son, Inc.	82.04	81.56 to 82.41
Johnson Outdoors Inc.	31.67	31.60 to 31.99
Kaiser Aluminum Corporation	80.24	79.61 to 80.58
Kala Pharmaceuticals, Inc.	6.43	6.00 to 6.50
KalVista Pharmaceuticals, Inc.	8.96	8.90 to 9.40
Kamada Ltd.	5.82	5.66 to 5.93
Kandi Technologies Group, Inc.	1.10	1.08 to 1.15
Karyopharm Therapeutics Inc.	0.78	0.76 to 0.79
Kazia Therapeutics Limited	5.61	5.50 to 6.01
Kearny Financial	8.07	7.95 to 8.22
Kelly Services, Inc.	13.96	13.75 to 14.06
Kentucky First Federal Bancorp	2.60	2.60 to 2.68
Key Tronic Corporation	5.81	5.63 to 6.08
Kforce, Inc.	57.98	56.77 to 58.05
Kimball Electronics, Inc.	19.11	18.66 to 19.21
Kiniksa Pharmaceuticals, Ltd.	21.21	20.41 to 21.55
Kirkland's, Inc.	1.59	1.57 to 1.60
KLA-Tencor Corporation	616.83	609.89 to 619.95
Koss Corporation	6.98	6.82 to 7.19
Kratos Defense & Security Solutions, Inc.	25.22	24.70 to 25.32
Krystal Biotech, Inc.	178.10	173.65 to 181.69
Kulicke and Soffa Industries, Inc.	46.70	45.29 to 46.90
Kura Oncology, Inc.	15.91	15.42 to 16.09
Lakeland Financial Corporation	72.11	71.63 to 72.75
Lam Research Corporation	70.05	68.87 to 70.22
Lamar Advertising Company	127.54	126.55 to 128.06
Lancaster Colony Corporation	179.50	177.67 to 179.71
Lands' End, Inc.	14.77	14.46 to 14.94
Landstar System, Inc.	179.38	178.25 to 179.98
Lantronix, Inc.	2.90	2.71 to 2.91
Lattice Semiconductor Corporation	50.75	48.03 to 50.76
LEAP THERAPEUTICS, INC.	2.59	2.55 to 2.70
Legacy Housing Corporation	25.30	24.89 to 25.32
Legg Mason Global Infrastructure ETF	24.13	24.13 to 24.14
Legg Mason Small-Cap Quality Value ETF	43.52	43.39 to 43.52
LendingTree, Inc.	42.99	41.79 to 43.97
Lexicon Pharmaceuticals, Inc.	0.81	0.79 to 0.90
LexinFintech Holdings Ltd.	3.33	3.24 to 3.35
LGI Homes, Inc.	101.79	99.59 to 101.94
Liberty Broadband Corporation	86.87	86.00 to 87.27
Liberty Broadband Corporation	87.56	86.24 to 88.06
Liberty Global plc	13.27	12.80 to 13.32
Liberty Global plc	13.20	12.50 to 13.40
Liberty Global plc	13.38	12.84 to 13.43
Liberty Latin America Ltd.	7.07	6.80 to 7.09
Liberty Latin America Ltd.	6.98	6.73 to 7.00
Liberty Media Corporation	41.24	41.14 to 42.19
Liberty Media Corporation	39.30	39.23 to 40.38
Lifetime Brands, Inc.	5.51	5.34 to 5.52
Lifevantage Corporation	12.93	12.82 to 13.62
Lifeway Foods, Inc.	24.01	23.58 to 25.14
Ligand Pharmaceuticals Incorporated	111.56	109.53 to 112.00
Lightbridge Corporation	6.41	6.00 to 6.74
LightPath Technologies, Inc.	1.50	1.49 to 1.59
Limoneira Co	26.54	26.45 to 26.90
Lincoln Educational Services Corporation	15.38	15.00 to 15.58
Lincoln Electric Holdings, Inc.	203.19	201.06 to 203.83
Lindblad Expeditions Holdings Inc.	12.87	12.79 to 13.19
Lipocine Inc.	4.71	4.64 to 4.98
Liquidia Technologies, Inc.	10.12	9.96 to 10.31
Littelfuse, Inc.	237.94	234.44 to 238.51
LivaNova PLC	50.05	49.98 to 51.75
Live Oak Bancshares, Inc.	46.02	45.05 to 46.39
Live Ventures Incorporated	10.00	10.00 to 10.23
LivePerson, Inc.	0.84	0.81 to 0.86
LKQ Corporation	37.32	37.19 to 37.66
LM Funding America, Inc.	2.93	2.80 to 3.14
Logitech International S.A.	78.10	77.09 to 78.20
Loncar Cancer Immunotherapy ETF	13.42	13.25 to 13.46
Loop Industries, Inc.	1.25	1.21 to 1.31
lululemon athletica inc.	308.31	298.67 to 309.17
MACOM Technology Solutions Holdings, Inc.	127.56	125.22 to 127.87
MacroGenics, Inc.	3.28	3.22 to 3.50
Madrigal Pharmaceuticals, Inc.	317.09	310.84 to 323.99
Magic Software Enterprises Ltd.	10.92	10.92 to 11.17
Maiden Holdings, Ltd.	1.65	1.64 to 1.68
Malibu Boats, Inc.	40.55	39.66 to 40.55
Mammoth Energy Services, Inc.	3.23	3.16 to 3.24
Manhattan Associates, Inc.	271.56	268.22 to 274.20
Manhattan Bridge Capital, Inc	5.28	5.28 to 5.37
MannKind Corporation	6.88	6.80 to 7.04
Marchex, Inc.	1.70	1.67 to 1.76
Marin Software Incorporated	1.96	1.96 to 2.03
Marine Petroleum Trust	3.89	3.89 to 3.95
Marinus Pharmaceuticals, Inc.	0.31	0.30 to 0.32
Marker Therapeutics, Inc.	3.18	2.97 to 3.25
MarketAxess Holdings, Inc.	265.44	263.11 to 267.87
Marten Transport, Ltd.	16.59	16.36 to 16.88
Marvell Technology Group Ltd.	89.86	87.71 to 89.96
MasterCraft Boat Holdings, Inc.	20.59	20.19 to 20.66
Match Group, Inc.	30.41	30.06 to 30.57
Mattel, Inc.	18.35	18.16 to 18.52
Matthews International Corporation	24.09	23.63 to 24.12
McGrath RentCorp	117.97	116.38 to 118.17
Medallion Financial Corp.	9.50	9.40 to 9.59
Medpace Holdings, Inc.	326.09	313.62 to 327.89
MEI Pharma, Inc.	2.80	2.76 to 2.85
MeiraGTx Holdings plc	5.82	5.70 to 6.02
Melco Resorts & Entertainment Limited	6.05	6.00 to 6.17
MercadoLibre, Inc.	1931.26	1905.41 to 1945.94
Mercantile Bank Corporation	48.33	48.03 to 48.70
Mercer International Inc.	6.28	6.14 to 6.39
Merchants Bancorp	38.19	38.01 to 39.08
Mercury Systems Inc	38.92	38.32 to 39.19
Mereo BioPharma Group plc	3.58	3.40 to 3.59
Mersana Therapeutics, Inc.	2.22	2.15 to 2.35
Merus N.V.	42.93	42.30 to 43.52
Mesa Air Group, Inc.	0.86	0.85 to 0.89
Mesa Laboratories, Inc.	98.59	97.90 to 101.34
MGP Ingredients, Inc.	46.62	45.80 to 47.23
Microbot Medical Inc.	0.92	0.89 to 0.94
Microchip Technology Incorporated	65.12	63.67 to 65.15
Micron Technology, Inc.	98.37	96.53 to 98.53
Microsoft Corporation	415.49	410.58 to 417.29
Microvision, Inc.	0.93	0.91 to 0.97
Mid Penn Bancorp	31.45	30.91 to 31.45
Middlefield Banc Corp.	30.30	27.26 to 30.40
Middlesex Water Company	65.69	65.44 to 66.32
Midland States Bancorp, Inc.	26.25	25.75 to 26.35
MidWestOne Financial Group, Inc.	32.15	31.69 to 32.20
Millicom International Cellular S.A.	26.10	25.83 to 26.11
Minerva Neurosciences, Inc	2.12	2.08 to 2.15
Mitek Systems, Inc.	8.78	8.57 to 8.81
MKS Instruments, Inc.	108.35	106.21 to 108.39
MMTec, Inc.	0.32	0.31 to 0.33
Moderna, Inc.	36.94	36.41 to 38.22
Molecular Templates, Inc.	0.39	0.38 to 0.42
Momo Inc.	6.68	6.66 to 6.77
Mondelez International, Inc.	64.42	63.64 to 64.51
MongoDB, Inc.	281.76	275.10 to 290.94
Monolithic Power Systems, Inc.	560.06	546.71 to 587.00
Monro, Inc.	26.77	26.65 to 27.87
Monster Beverage Corporation	53.70	52.89 to 53.78
Morningstar, Inc.	335.77	328.59 to 336.21
Mr. Cooper Group Inc.	97.09	96.55 to 98.35
Mustang Bio, Inc.	0.21	0.21 to 0.22
MVB Financial Corp.	21.54	20.85 to 21.64
My Size, Inc.	1.12	1.06 to 1.26
MYR Group, Inc.	145.46	141.76 to 145.67
Myriad Genetics, Inc.	15.30	14.72 to 15.33
Nano Dimension Ltd.	2.13	2.10 to 2.21
NanoVibronix, Inc.	0.61	0.61 to 0.64
NAPCO Security Technologies, Inc.	36.94	35.80 to 37.21
Nathan's Famous, Inc.	82.86	82.30 to 84.70
National Bankshares, Inc.	31.04	30.73 to 31.19
National Beverage Corp.	47.39	46.83 to 47.54
National Energy Services Reunited Corp.	8.61	8.37 to 8.80
National Energy Services Reunited Corp.	0.60	0.50 to 0.60
National Research Corporation	18.75	18.63 to 18.97
National Vision Holdings, Inc.	11.34	10.93 to 11.36
Natural Alternatives International, Inc.	4.42	4.17 to 4.51
Natural Health Trends Corp.	5.48	5.40 to 5.54
Navient Corporation	19.76	19.76 to 19.87
Navient Corporation	14.78	14.75 to 15.03
NBT Bancorp Inc.	48.74	48.17 to 48.85
Nektar Therapeutics	1.00	1.00 to 1.07
Neogen Corporation	14.90	14.63 to 15.03
NeoGenomics, Inc.	15.36	15.04 to 15.49
NetScout Systems, Inc.	21.25	20.96 to 21.57
NetSol Technologies Inc.	2.56	2.48 to 2.58
Neuronetics, Inc.	0.80	0.71 to 0.82
Neurotrope, Inc.	1.57	1.54 to 1.59
New York Mortgage Trust, Inc.	5.80	5.74 to 5.93
New York Mortgage Trust, Inc.	22.51	22.29 to 22.78
Newell Brands Inc.	8.84	8.82 to 9.40
Newmark Group, Inc.	14.74	14.48 to 15.14
Newtek Business Services Corp.	13.80	13.69 to 13.95
Nexstar Media Group, Inc.	166.83	162.21 to 166.93
NICE Ltd	170.97	166.28 to 171.77
Niu Technologies	1.79	1.75 to 1.88
nLIGHT, Inc.	10.85	10.58 to 10.87
Noodles & Company	0.72	0.69 to 0.72
Nordson Corporation	252.56	248.28 to 253.00
Nortech Systems Incorporated	10.11	9.92 to 10.48
Northeast Bancorp	97.38	96.86 to 98.53
Northfield Bancorp, Inc.	13.05	12.81 to 13.11
Northwest Bancshares, Inc.	14.46	14.32 to 14.51
Norwegian Cruise Line Holdings Ltd.	26.04	25.75 to 26.54
Norwood Financial Corp.	29.23	29.23 to 29.65
Nova Lifestyle, Inc	0.60	0.60 to 0.68
Nova Measuring Instruments Ltd.	174.18	172.98 to 177.61
Novanta Inc.	164.94	163.52 to 165.43
Novavax, Inc.	8.06	7.76 to 8.16
NovoCure Limited	16.86	16.22 to 17.35
NuCana plc	1.28	1.28 to 1.34
Nutanix, Inc.	69.44	68.11 to 69.58
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.80	25.60 to 26.05
NV5 Global, Inc.	21.80	21.71 to 22.22
NVE Corporation	75.58	74.31 to 75.58
NXP Semiconductors N.V.	220.34	216.06 to 220.47
Oak Valley Bancorp (CA)	29.08	29.08 to 29.44
Oaktree Specialty Lending Corporation	15.68	15.40 to 15.70
OceanFirst Financial Corp.	19.98	19.70 to 20.20
Ocular Therapeutix, Inc.	8.78	8.57 to 8.99
Odyssey Marine Exploration, Inc.	0.40	0.38 to 0.41
Office Depot, Inc.	25.86	25.60 to 25.97
Office Properties Income Trust	1.12	1.06 to 1.19
OFS Credit Company, Inc.	7.10	7.06 to 7.15
Okta, Inc.	73.69	72.88 to 74.86
Old Dominion Freight Line, Inc.	214.33	210.36 to 214.64
Old National Bancorp	20.93	20.67 to 20.99
Old Point Financial Corporation	20.42	20.42 to 20.48
Ollie's Bargain Outlet Holdings, Inc.	87.56	86.88 to 89.36
Omega Flex, Inc.	49.37	48.72 to 50.02
Omnicell, Inc.	41.82	41.28 to 42.48
ON Semiconductor Corporation	67.31	65.47 to 67.36
Oncolytics Biotech Inc.	1.00	0.99 to 1.09
One Stop Systems, Inc.	2.33	2.32 to 2.37
Open Text Corporation	28.87	28.21 to 28.96
Optical Cable Corporation	2.37	2.34 to 2.40
OptimizeRx Corporation	4.42	4.05 to 4.53
OptimumBank Holdings, Inc.	4.96	4.75 to 5.06
OptiNose, Inc.	0.37	0.32 to 0.46
Oramed Pharmaceuticals Inc.	2.26	2.26 to 2.30
OraSure Technologies, Inc.	3.81	3.77 to 3.89
O'Reilly Automotive, Inc.	1188.87	1181.45 to 1202.49
Organovo Holdings, Inc.	0.35	0.32 to 0.39
Origin Agritech Limited	2.41	2.40 to 2.50
Orion Energy Systems, Inc.	0.87	0.85 to 0.89
Orrstown Financial Services Inc	39.58	39.26 to 40.19
Otter Tail Corporation	79.65	78.65 to 79.93
Outlook Therapeutics, Inc.	5.28	5.17 to 5.44
Ovid Therapeutics Inc.	1.04	1.02 to 1.06
Oxford Lane Capital Corp.	5.22	5.21 to 5.25
Oxford Square Capital Corp.	2.66	2.66 to 2.71
PACCAR Inc.	109.99	109.14 to 110.97
Pacific Biosciences of California, Inc.	1.72	1.65 to 1.78
Pacific City Financial Corporation	20.73	20.34 to 20.97
Pacific Premier Bancorp Inc	27.61	27.15 to 27.81
Pangaea Logistics Solutions Ltd.	5.97	5.92 to 6.04
Papa John's International, Inc.	47.31	46.40 to 48.19
Papa Murphy's Holdings, Inc.	15.28	15.06 to 15.39
Park-Ohio Holdings Corp.	32.00	31.61 to 32.22
Patriot National Bancorp Inc.	1.79	1.77 to 2.08
Patterson Companies, Inc.	20.06	19.84 to 20.55
Patterson-UTI Energy, Inc.	8.13	8.05 to 8.23
PAVmed Inc.	1.03	0.99 to 1.10
Paychex, Inc.	141.83	139.70 to 142.05
Paylocity Holding Corporation	195.28	193.18 to 196.94
PC Connection, Inc.	70.38	69.08 to 70.39
PDF Solutions, Inc.	30.21	29.43 to 30.24
PDL Community Bancorp	12.65	12.52 to 12.72
Pegasystems Inc.	86.91	85.30 to 87.00
Penn National Gaming, Inc.	20.02	19.84 to 20.39
PennantPark Floating Rate Capital Ltd.	11.05	11.01 to 11.14
PennantPark Investment Corporation	6.97	6.91 to 7.05
Pepsico, Inc.	158.74	156.20 to 159.11
Performant Financial Corporation	2.92	2.90 to 3.06
Perion Network Ltd	8.42	8.33 to 8.48
PetMed Express, Inc.	4.58	4.53 to 4.72
Phibro Animal Health Corporation	23.39	23.09 to 23.64
Phio Pharmaceuticals Corp.	2.38	2.27 to 2.55
Photronics, Inc.	24.10	23.79 to 24.19
Phunware, Inc.	4.76	4.49 to 4.89
Piedmont Lithium Limited	10.47	9.77 to 11.32
Pieris Pharmaceuticals, Inc.	16.01	15.59 to 16.25
Pilgrim's Pride Corporation	52.21	51.95 to 52.75
Pinduoduo Inc.	116.49	113.47 to 117.62
Pinnacle Financial Partners, Inc.	121.45	120.48 to 122.87
Pioneer Power Solutions, Inc.	6.04	5.97 to 6.52
Pixelworks, Inc.	0.70	0.69 to 0.73
Playa Hotels & Resorts N.V.	9.48	9.39 to 9.50
Plexus Corp.	156.65	154.49 to 157.55
Plug Power, Inc.	1.92	1.88 to 2.01
Pool Corporation	360.98	358.38 to 362.64
Popular, Inc.	25.50	25.22 to 25.75
Potbelly Corporation	9.66	9.53 to 9.84
PotlatchDeltic Corporation	41.58	41.14 to 41.80
Powell Industries, Inc.	261.82	252.20 to 277.27
Power Integrations, Inc.	61.14	59.82 to 61.19
PRA Group, Inc.	20.92	20.56 to 21.82
Precipio, Inc.	6.00	5.98 to 6.17
Preferred Bank	93.08	91.47 to 93.39
Preformed Line Products Company	134.95	131.23 to 134.95
Premier, Inc.	22.23	22.10 to 22.36
PriceSmart, Inc.	87.70	86.24 to 87.73
Primo Water Corporation	24.21	23.64 to 26.02
Principal Financial Group Inc	84.15	83.67 to 84.62
Principal Price Setters Index ETF	71.64	71.17 to 71.64
Principal Shareholder Yield Index ETF	50.96	50.68 to 50.99
Principal U.S. Small-Cap Multi-Factor Index ETF	53.95	53.53 to 54.02
Professional Diversity Network, Inc.	0.73	0.70 to 0.80
ProLung, Inc.	6.20	5.86 to 6.22
ProPhase Labs, Inc.	0.77	0.73 to 0.77
ProQR Therapeutics N.V.	3.67	3.57 to 3.69
ProShares Ultra Nasdaq Biotechnology	54.31	53.33 to 54.44
ProShares UltraPro QQQ	77.20	74.11 to 77.29
ProShares UltraPro Short NASDAQ Biotechnology	12.45	11.65 to 14.61
Prospect Capital Corporation	4.59	4.55 to 4.68
Protagonist Therapeutics, Inc.	40.65	37.80 to 41.18
Prothena Corporation plc	14.40	13.49 to 14.58
Provident Bancorp, Inc.	11.05	10.92 to 11.07
PTC Inc.	188.50	186.96 to 189.46
PTC Therapeutics, Inc.	41.96	38.26 to 42.79
Pulse Biosciences, Inc	16.14	15.82 to 17.19
Puma Biotechnology Inc	2.84	2.66 to 2.86
Purple Innovation, Inc.	0.83	0.83 to 0.85
Pyxis Tankers Inc.	4.15	4.09 to 4.15
QCR Holdings, Inc.	89.31	88.01 to 89.88
Qiagen N.V.	42.09	40.48 to 42.42
Qorvo, Inc.	65.66	64.98 to 67.30
QUALCOMM Incorporated	154.27	152.95 to 164.20
Qualys, Inc.	147.03	142.03 to 147.07
Quanterix Corporation	11.02	10.87 to 11.20
Quest Resource Holding Corporation	6.94	6.59 to 6.99
QuickLogic Corporation	7.08	6.75 to 7.09
Quidel Corporation	37.48	36.30 to 38.06
Qurate Retail, Inc.	0.36	0.35 to 0.39
Qurate Retail, Inc.	3.02	3.02 to 3.20
Radius Health, Inc.	18.46	17.26 to 18.47
Rambus, Inc.	52.95	50.71 to 52.97
RBB Bancorp	23.77	23.52 to 24.14
RCI Hospitality Holdings, Inc.	48.88	47.97 to 48.88
RCM Technologies, Inc.	21.63	21.28 to 22.24
Reading International Inc	1.25	1.23 to 1.40
Reading International Inc	6.55	5.96 to 6.55
Recon Technology, Ltd.	2.14	2.09 to 2.20
Red Robin Gourmet Burgers, Inc.	4.97	4.95 to 5.21
Red Rock Resorts, Inc.	49.69	48.79 to 49.82
Redfin Corporation	7.97	7.83 to 8.21
Redhill Biopharma Ltd.	6.40	6.35 to 6.88
Regeneron Pharmaceuticals, Inc.	743.35	736.01 to 750.69
REGENXBIO Inc.	9.63	9.01 to 9.80
Regulus Therapeutics Inc.	1.40	1.39 to 1.44
Renasant Corporation	36.36	35.91 to 36.68
Repligen Corporation	138.90	128.53 to 139.20
Replimune Group, Inc.	11.23	10.75 to 11.29
Republic Bancorp, Inc.	74.84	73.44 to 74.88
Research Frontiers Incorporated	1.95	1.92 to 2.09
ReTo Eco-Solutions, Inc.	0.88	0.86 to 0.92
Revance Therapeutics, Inc.	3.80	3.68 to 3.93
RGC Resources Inc.	20.22	20.21 to 20.68
Rhythm Pharmaceuticals, Inc.	59.36	58.05 to 60.79
Ribbon Communications Inc.	3.86	3.81 to 3.91
Richardson Electronics, Ltd.	14.13	13.86 to 14.17
Riot Blockchain, Inc	12.15	11.96 to 12.94
Rocket Pharmaceuticals, Inc.	13.04	12.62 to 13.23
Rockwell Medical, Inc.	2.33	2.27 to 2.52
Rocky Brands, Inc.	20.96	20.52 to 21.16
Roku, Inc.	68.71	65.97 to 69.85
Ross Stores, Inc.	139.32	136.80 to 139.58
Rush Enterprises, Inc.	58.27	57.72 to 59.59
Rush Enterprises, Inc.	52.84	51.82 to 52.84
Ryanair Holdings plc	43.94	43.90 to 44.53
S&T Bancorp, Inc.	41.96	41.47 to 42.08
Sabra Health Care REIT, Inc.	18.39	18.27 to 18.62
Sabre Corporation	3.60	3.54 to 3.68
Safety Insurance Group, Inc.	83.66	82.04 to 83.82
Saga Communications, Inc.	12.23	12.05 to 12.30
Sage Therapeutics, Inc.	4.91	4.62 to 5.13
Saia, Inc.	530.00	511.73 to 532.76
Sandy Spring Bancorp, Inc.	36.57	36.38 to 37.10
Sangamo Therapeutics, Inc.	1.95	1.89 to 2.11
Sanmina Corporation	77.58	75.69 to 77.64
Sanofi	47.78	47.61 to 48.03
Sapiens International Corporation N.V.	27.12	26.82 to 27.46
Sarepta Therapeutics, Inc.	110.86	108.72 to 111.38
Savara, Inc.	3.13	2.94 to 3.19
SBA Communications Corporation	218.94	217.87 to 220.01
ScanSource, Inc.	49.14	48.60 to 49.61
Scholar Rock Holding Corporation	27.86	27.36 to 28.30
Scholastic Corporation	24.80	23.93 to 24.81
scPharmaceuticals Inc.	3.36	3.27 to 3.60
SCWorx Corp.	0.98	0.93 to 0.98
SCYNEXIS, Inc.	1.18	1.15 to 1.19
Seacoast Banking Corporation of Florida	29.26	28.77 to 29.56
Seagate Technology PLC	98.02	96.58 to 98.43
Seanergy Maritime Holdings Corp	8.61	8.55 to 8.89
SEI Investments Company	79.91	78.70 to 79.99
Selective Insurance Group, Inc.	95.98	95.64 to 97.24
SELLAS Life Sciences Group, Inc.	1.24	1.22 to 1.34
SenesTech, Inc.	2.22	2.22 to 2.37
ServisFirst Bancshares, Inc.	92.73	91.69 to 93.18
SG Blocks, Inc.	0.51	0.49 to 0.52
Shenandoah Telecommunications Co	12.46	12.41 to 12.85
Shoe Carnival, Inc.	33.48	32.46 to 33.62
Shore Bancshares Inc	16.01	15.85 to 16.14
ShotSpotter, Inc.	11.46	11.15 to 11.55
SI-BONE, Inc.	12.15	12.07 to 12.60
Sierra Bancorp	30.60	30.50 to 31.38
Sify Technologies Limited	2.96	2.83 to 2.96
SIGA Technologies Inc.	6.25	6.02 to 6.32
SigmaTron International, Inc.	2.65	2.51 to 2.77
Silicon Laboratories, Inc.	101.55	97.33 to 101.98
Silicon Motion Technology Corporation	53.07	52.46 to 54.12
Silvercrest Asset Management Group Inc.	17.95	17.83 to 18.17
Simmons First National Corporation	24.11	23.84 to 24.16
Simulations Plus, Inc.	27.58	27.07 to 27.73
Sirius XM Holdings Inc.	25.21	24.62 to 25.66
SkyWest, Inc.	108.98	107.30 to 110.13
Skyworks Solutions, Inc.	83.43	82.36 to 83.58
Sleep Number Corporation	11.67	11.26 to 12.00
SLM Corporation	74.23	74.23 to 74.42
Smart Sand, Inc.	2.29	2.26 to 2.37
SmartFinancial, Inc.	35.67	35.25 to 35.84
Smith Micro Software, Inc.	0.78	0.73 to 0.79
Sohu.com Limited	12.45	12.05 to 12.57
Solar Senior Capital Ltd.	14.95	14.65 to 15.37
SolarEdge Technologies, Inc.	10.87	10.24 to 11.45
Soleno Therapeutics, Inc.	54.83	51.78 to 55.51
Sol-Gel Technologies Ltd.	0.44	0.44 to 0.47
Solid Biosciences Inc.	4.96	4.90 to 5.10
Soligenix, Inc.	3.51	3.41 to 3.53
Sonos, Inc.	12.95	12.62 to 13.15
Sotherly Hotels Inc.	0.97	0.97 to 1.01
Sotherly Hotels Inc.	17.85	17.85 to 17.85
Sound Financial Bancorp, Inc.	52.81	52.81 to 54.74
South State Corporation	104.82	102.98 to 105.07
Southern Missouri Bancorp, Inc.	64.56	64.09 to 64.69
SPAR Group, Inc.	2.22	2.10 to 2.25
SpartanNash Company	18.17	17.90 to 18.18
Spero Therapeutics, Inc.	1.20	1.13 to 1.22
Sphere 3D Corp.	1.40	1.34 to 1.60
SPI Energy Co., Ltd.	0.32	0.31 to 0.33
Spirit Airlines, Inc.	1.08	1.03 to 1.34
Spok Holdings, Inc.	15.96	15.75 to 16.01
Sportsman's Warehouse Holdings, Inc.	2.09	2.05 to 2.19
Sprott Focus Trust, Inc.	7.88	7.83 to 7.88
SPS Commerce, Inc.	179.87	176.15 to 179.96
SS&C Technologies Holdings, Inc.	73.43	72.57 to 73.47
STAAR Surgical Company	26.32	25.88 to 26.87
Staffing 360 Solutions, Inc.	2.47	2.35 to 2.50
Star Bulk Carriers Corp.	18.97	18.93 to 20.20
Starbucks Corporation	98.26	97.11 to 98.75
Stein Mart, Inc.	1.48	1.45 to 1.50
Steven Madden, Ltd.	41.59	41.41 to 42.33
Stock Yards Bancorp, Inc.	73.28	72.05 to 73.66
StoneCo Ltd.	9.11	9.06 to 9.32
Strata Skin Sciences, Inc.	3.09	3.01 to 3.09
Strategic Education, Inc.	95.52	94.06 to 95.63
Strategy Shares Nasdaq 7HANDL Index ETF	21.78	21.69 to 21.83
Strattec Security Corporation	39.74	39.37 to 41.20
Summit Therapeutics plc	18.62	18.31 to 19.97
Summit Wireless Technologies, Inc.	1.86	1.85 to 2.02
Sunrun Inc.	10.20	9.55 to 10.23
SuperCom, Ltd.	3.48	3.40 to 3.70
Superior Group of Companies, Inc.	16.32	15.88 to 16.32
Supernus Pharmaceuticals, Inc.	36.12	35.32 to 36.50
Surgery Partners, Inc.	22.51	21.89 to 22.69
Sutro Biopharma, Inc.	2.67	2.55 to 2.81
Synaptics Incorporated	72.55	71.41 to 72.92
Synchronoss Technologies, Inc.	9.31	8.81 to 9.36
Syndax Pharmaceuticals, Inc.	15.95	15.34 to 16.19
Synopsys, Inc.	541.56	528.60 to 542.16
Synthesis Energy Systems, Inc.	0.31	0.29 to 0.37
Syros Pharmaceuticals, Inc.	0.29	0.25 to 0.30
T. Rowe Price Group, Inc.	117.52	116.08 to 117.85
T2 Biosystems, Inc.	0.46	0.46 to 0.50
Taitron Components Incorporated	2.61	2.52 to 2.66
Tandem Diabetes Care, Inc.	30.15	27.40 to 30.33
Tandy Leather Factory, Inc.	4.03	4.03 to 4.20
Taoping Inc.	0.35	0.33 to 0.38
Taylor Devices, Inc.	44.36	43.75 to 44.82
TD Ameritrade Holding Corporation	1.17	1.15 to 1.18
TDH Holdings, Inc.	1.23	1.20 to 1.24
TechTarget, Inc.	30.00	29.77 to 30.92
Tenable Holdings, Inc.	40.82	40.21 to 40.94
Tenax Therapeutics, Inc.	4.77	4.77 to 4.98
Teradyne, Inc.	103.58	101.88 to 103.79
Territorial Bancorp Inc.	10.74	10.47 to 10.74
Tetra Tech, Inc.	40.22	39.91 to 41.66
Texas Capital Bancshares, Inc.	83.90	83.76 to 85.44
Texas Instruments Incorporated	198.19	196.47 to 199.60
Texas Roadhouse, Inc.	193.41	192.26 to 193.71
The Bancorp, Inc.	54.98	53.65 to 55.21
The Bank of Princeton	35.93	35.93 to 36.34
The Carlyle Group L.P.	51.23	50.02 to 51.47
The Cheesecake Factory Incorporated	46.63	45.75 to 46.65
The Ensign Group, Inc.	144.66	141.50 to 145.36
The First Bancshares, Inc.	35.89	35.45 to 35.95
The First of Long Island Corporation	13.57	13.47 to 13.91
The Goodyear Tire & Rubber Company	9.07	8.91 to 9.21
The Hackett Group, Inc.	30.55	29.99 to 30.58
The Hain Celestial Group, Inc.	7.42	7.14 to 7.82
The Herzfeld Caribbean Basin Fund, Inc.	2.44	2.43 to 2.45
The Intergroup Corporation	14.02	13.93 to 14.74
The Joint Corp.	11.35	10.90 to 11.38
The Kraft Heinz Company	30.88	30.57 to 31.01
The Middleby Corporation	135.73	133.64 to 136.31
The ONE Group Hospitality, Inc.	3.09	3.00 to 3.14
The RMR Group Inc.	21.97	21.62 to 21.99
The Trade Desk, Inc.	123.90	120.76 to 125.41
The York Water Company	35.50	35.40 to 35.75
TherapeuticsMD, Inc.	1.34	1.30 to 1.45
Tilray, Inc.	1.29	1.28 to 1.33
Timberland Bancorp, Inc.	32.38	31.75 to 32.38
Tiptree Inc.	21.46	21.30 to 21.77
Titan Machinery Inc.	14.05	13.73 to 14.19
Titan Pharmaceuticals, Inc.	3.65	3.57 to 3.95
TORM plc	23.81	23.71 to 24.38
Towne Bank	34.91	34.52 to 35.40
TPI Composites, Inc.	2.00	1.93 to 2.04
Tractor Supply Company	270.00	267.85 to 271.80
TransAct Technologies Incorporated	3.99	3.81 to 3.99
Transcat, Inc.	102.83	100.58 to 104.15
TriCo Bancshares	46.52	46.23 to 47.32
TriMas Corporation	26.38	25.87 to 26.56
Trimble Inc.	70.48	69.14 to 70.51
Trinity Biotech plc	1.30	1.27 to 1.40
TripAdvisor, Inc.	13.35	13.24 to 13.62
trivago N.V.	1.68	1.66 to 1.68
TrueCar, Inc.	3.92	3.88 to 3.97
TrustCo Bank Corp NY	36.29	35.79 to 36.58
Trustmark Corporation	37.66	37.44 to 38.04
TTEC Holdings, Inc.	4.48	4.17 to 4.52
TTM Technologies, Inc.	23.30	22.95 to 23.60
Tucows Inc.	15.80	15.63 to 16.15
Tuniu Corporation	1.03	1.02 to 1.06
Turtle Beach Corporation	14.84	14.67 to 14.94
Twin Disc, Incorporated	11.07	10.83 to 11.24
Twist Bioscience Corporation	41.11	40.22 to 41.69
U.S. Global Investors, Inc.	2.44	2.41 to 2.44
UFP Technologies, Inc.	298.79	283.97 to 301.57
Ulta Beauty, Inc.	343.26	338.58 to 344.69
Ultra Clean Holdings, Inc.	35.91	34.91 to 36.49
Ultragenyx Pharmaceutical Inc.	46.40	44.90 to 46.98
Ultralife Corporation	7.18	7.10 to 7.39
UMB Financial Corporation	120.19	118.75 to 120.81
uniQure N.V.	5.70	5.50 to 5.80
United Bancorp, Inc.	12.32	12.30 to 12.75
United Bankshares, Inc.	41.40	40.93 to 41.90
United Therapeutics Corporation	364.33	359.40 to 365.67
United-Guardian, Inc.	9.71	9.69 to 10.17
Uniti Group Inc.	5.66	5.61 to 5.80
Unity Bancorp, Inc.	44.93	44.10 to 45.00
Unity Biotechnology, Inc.	1.17	1.14 to 1.19
Universal Display Corporation	165.90	162.55 to 167.24
Universal Forest Products, Inc.	128.63	126.86 to 128.78
Universal Logistics Holdings, Inc.	47.79	47.02 to 48.09
Universal Stainless & Alloy Products, Inc.	44.05	44.00 to 44.32
Univest Financial Corporation	30.45	29.96 to 31.16
Upwork Inc.	14.97	14.69 to 15.19
Urban One, Inc.	1.37	1.37 to 1.44
Urban One, Inc.	0.97	0.95 to 1.00
Urban Outfitters, Inc.	36.91	36.71 to 37.84
UroGen Pharma Ltd.	11.45	10.86 to 11.48
Utah Medical Products, Inc.	64.18	63.65 to 64.33
Valley National Bancorp	25.15	25.14 to 25.34
Value Line, Inc.	50.95	48.93 to 51.78
Vanda Pharmaceuticals Inc.	4.90	4.82 to 4.92
VanEck Vectors Biotech ETF	160.38	158.01 to 160.38
VanEck Vectors Pharmaceutical ETF	87.44	86.90 to 87.55
Vanguard Global ex-U.S. Real Estate ETF	42.35	42.19 to 42.37
Vanguard Intermediate-Term Corporate Bond ETF	81.03	80.95 to 81.11
Vanguard Intermediate-Term Treasury ETF	58.38	58.33 to 58.46
Vanguard International Dividend Appreciation ETF	81.80	81.21 to 81.80
Vanguard International High Dividend Yield ETF	69.95	69.49 to 69.95
Vanguard Long-Term Corporate Bond ETF	76.71	76.55 to 76.90
Vanguard Long-Treasury ETF	57.03	56.85 to 57.25
Vanguard Mortgage-Backed Securities ETF	45.65	45.54 to 45.71
Vanguard Russell 1000 ETF	269.15	266.56 to 269.17
Vanguard Russell 1000 Growth ETF	101.16	99.82 to 101.30
Vanguard Russell 1000 Value ETF	85.11	84.57 to 85.18
Vanguard Russell 2000 ETF	93.43	92.28 to 93.43
Vanguard Russell 2000 Growth ETF	218.11	215.34 to 218.11
Vanguard Russell 2000 Value ETF	152.32	150.99 to 152.51
Vanguard Russell 3000 ETF	263.03	260.66 to 263.04
Vanguard Short-Term Corporate Bond ETF	78.22	78.17 to 78.26
Vanguard Total Bond Market ETF	72.60	72.50 to 72.70
Vanguard Total Corporate Bond ETF	76.63	76.54 to 76.71
Vanguard Total International Stock ETF	60.67	60.32 to 60.68
Vanguard Total World Bond ETF	69.08	69.06 to 69.15
Varonis Systems, Inc.	49.97	49.25 to 50.44
Vaxart, Inc.	0.61	0.60 to 0.63
Veeco Instruments Inc.	26.15	25.52 to 26.18
VEON Ltd.	30.95	30.20 to 31.50
Vera Bradley, Inc.	5.07	4.96 to 5.08
Verastem, Inc.	3.79	3.75 to 4.00
Verint Systems Inc.	23.29	22.86 to 23.40
VeriSign, Inc.	181.41	177.95 to 183.28
Veritex Holdings, Inc.	28.98	28.56 to 29.14
Veritone, Inc.	2.67	2.62 to 2.85
Verra Mobility Corporation	22.97	22.84 to 23.12
Vertex Pharmaceuticals Incorporated	451.23	445.38 to 451.76
Veru Inc.	0.63	0.61 to 0.64
ViaSat, Inc.	6.93	6.69 to 7.09
Viavi Solutions Inc.	9.82	9.62 to 9.85
Vicor Corporation	53.87	52.34 to 54.02
VictoryShares Dividend Accelerator ETF	53.27	52.94 to 53.27
VictoryShares International Volatility Wtd ETF	42.85	42.59 to 42.85
VictoryShares US 500 Enhanced Volatility Wtd ETF	71.59	71.11 to 71.60
VictoryShares US 500 Volatility Wtd ETF	88.33	87.84 to 88.33
VictoryShares US Discovery Enhanced Volatility Wtd ETF	57.28	56.90 to 57.28
VictoryShares US Multi-Factor Minimum Volatility ETF	49.24	48.94 to 49.24
VictoryShares US Small Cap Volatility Wtd ETF	77.19	76.86 to 77.19
Viking Therapeutics, Inc.	51.53	50.40 to 53.04
Village Farms International, Inc.	0.77	0.76 to 0.79
Village Super Market, Inc.	31.00	30.05 to 31.00
Virco Manufacturing Corporation	15.53	15.23 to 16.18
Virtus Investment Partners, Inc.	234.48	231.90 to 235.75
VistaGen Therapeutics, Inc.	2.61	2.52 to 2.67
Visteon Corporation	87.48	86.27 to 87.55
Vodafone Group Plc	8.94	8.92 to 8.99
VOXX International Corporation	6.66	6.40 to 6.70
Voyager Therapeutics, Inc.	5.36	5.28 to 5.59
VSE Corporation	114.81	113.46 to 115.41
Walgreens Boots Alliance, Inc.	8.24	8.11 to 8.33
Washington Federal, Inc.	35.92	35.34 to 35.95
Washington Trust Bancorp, Inc.	36.40	36.09 to 38.92
Waterstone Financial, Inc.	15.25	15.01 to 15.28
WAVE Life Sciences Ltd.	14.26	13.86 to 14.49
WD-40 Company	277.62	275.10 to 280.00
Weight Watchers International Inc	308.61	307.31 to 309.06
Wendy's Company (The)	17.92	17.55 to 18.06
Werner Enterprises, Inc.	38.97	38.56 to 39.38
WesBanco, Inc.	35.08	34.61 to 35.35
West Bancorporation	23.72	22.92 to 24.22
Westamerica Bancorporation	55.66	54.95 to 55.82
Western Asset Total Return ETF	19.90	19.90 to 19.92
Western Digital Corporation	63.84	62.82 to 65.68
Weyco Group, Inc.	35.28	34.24 to 35.28
Wheeler Real Estate Investment Trust, Inc.	25.64	25.63 to 26.20
Wheeler Real Estate Investment Trust, Inc.	3.14	3.14 to 3.14
WhiteHorse Finance, Inc.	10.48	10.45 to 10.60
Willamette Valley Vineyards, Inc.	3.26	3.26 to 3.40
Willamette Valley Vineyards, Inc.	3.66	3.66 to 3.75
Willdan Group, Inc.	41.76	41.30 to 42.69
Willis Lease Finance Corporation	193.24	185.21 to 195.96
WillScot Corporation	34.93	34.68 to 35.90
Winmark Corporation	395.43	386.88 to 403.14
Wintrust Financial Corporation	25.10	25.09 to 25.14
WisdomTree China ex-State-Owned Enterprises Fund	31.03	30.95 to 31.07
WisdomTree Emerging Markets Corporate Bond Fund	65.51	65.51 to 66.13
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.54	25.50 to 25.71
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.46	22.41 to 22.49
WisdomTree U.S. Quality Dividend Growth Fund	83.28	82.58 to 83.34
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	53.94	53.45 to 53.94
Woodward, Inc.	172.17	169.39 to 173.03
Workday, Inc.	259.44	256.79 to 261.31
Workhorse Group, Inc.	1.05	1.02 to 1.12
World Acceptance Corporation	116.69	115.45 to 117.20
XBiotech Inc.	6.49	6.36 to 6.83
Xcel Brands, Inc	0.71	0.67 to 0.71
Xenon Pharmaceuticals Inc.	39.34	38.29 to 39.50
Xeris Pharmaceuticals, Inc.	3.06	2.96 to 3.08
XOMA Corporation	30.02	29.58 to 30.32
XTL Biopharmaceuticals Ltd.	1.77	1.70 to 1.77
Xunlei Limited	1.90	1.89 to 1.98
Y-mAbs Therapeutics, Inc.	10.54	10.34 to 11.11
Zai Lab Limited	26.23	25.63 to 26.77
Zebra Technologies Corporation	384.53	381.70 to 388.43
Zumiez Inc.	21.47	20.80 to 21.49
Zynex, Inc.	7.86	7.70 to 7.86
3D Systems Corporation	3.11	2.92 to 3.13
3M Company	127.84	127.10 to 128.19
A.O Smith Corporation	71.75	70.73 to 71.93
Abbott Laboratories	115.93	115.53 to 116.77
AbbVie Inc.	167.76	165.65 to 167.91
Abercrombie & Fitch Company	136.81	136.63 to 141.56
Aberdeen Global Dynamic Dividend Fund	10.10	10.09 to 10.17
Aberdeen Japan Equity Fund, Inc.	5.73	5.71 to 5.76
Aberdeen Total Dynamic Dividend Fund	8.69	8.65 to 8.73
ABM Industries Incorporated	55.58	54.91 to 55.65
Accenture plc	357.07	351.65 to 357.33
Acco Brands Corporation	5.65	5.58 to 5.71
Acuity Brands, Inc.	315.62	314.90 to 319.06
Adams Diversified Equity Fund, Inc.	22.30	22.20 to 22.62
Adecoagro S.A.	11.02	10.89 to 11.13
Adient plc	19.06	18.73 to 19.12
ADT Inc.	7.55	7.49 to 7.60
Adtalem Global Education Inc.	87.29	86.82 to 88.33
Advance Auto Parts Inc	38.63	37.96 to 39.55
Advanced Drainage Systems, Inc.	128.39	127.78 to 130.77
AdvanSix Inc.	29.91	28.88 to 29.95
AECOM	109.47	107.39 to 110.18
Aegon NV	6.24	6.22 to 6.30
Aercap Holdings N.V.	95.25	94.86 to 96.36
Aerohive Networks, Inc.	4.16	4.09 to 4.58
AG Mortgage Investment Trust, Inc.	6.65	6.59 to 6.76
AGCO Corporation	91.98	91.26 to 93.01
Agilent Technologies, Inc.	128.57	124.89 to 128.71
Alamo Group, Inc.	191.74	188.00 to 191.98
Alexander's, Inc.	218.66	215.58 to 219.99
Alexandria Real Estate Equities, Inc.	104.31	102.89 to 104.62
Algonquin Power & Utilities Corp.	4.71	4.70 to 4.77
Alibaba Group Holding Limited	86.77	86.50 to 87.54
Allegion plc	139.43	137.13 to 139.48
Allete, Inc.	64.37	63.97 to 64.41
Alliance National Municipal Income Fund Inc	11.26	11.20 to 11.27
Alliance World Dollar Government Fund II	10.79	10.77 to 10.84
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.86	12.81 to 12.90
Allison Transmission Holdings, Inc.	115.21	113.92 to 116.32
Ally Financial Inc.	35.53	35.30 to 35.84
Altice USA, Inc.	2.42	2.35 to 2.51
Ambev S.A.	2.17	2.16 to 2.19
AMC Entertainment Holdings, Inc.	4.44	4.28 to 4.57
Ameresco, Inc.	26.75	26.23 to 27.16
America Movil, S.A.B. de C.V.	14.98	14.91 to 15.11
American Axle & Manufacturing Holdings, Inc.	6.19	6.04 to 6.20
American Eagle Outfitters, Inc.	17.27	17.11 to 17.48
American Financial Group, Inc.	19.32	19.23 to 19.39
American International Group, Inc.	74.66	74.54 to 75.65
American Midstream Partners, LP	35.97	35.71 to 36.03
American States Water Company	84.40	84.25 to 85.86
Americold Realty Trust	22.81	21.94 to 22.82
AMN Healthcare Services Inc	24.80	24.45 to 25.93
Amneal Pharmaceuticals, Inc.	8.41	8.24 to 8.41
Ampco-Pittsburgh Corporation	1.75	1.65 to 1.76
Amphenol Corporation	70.89	70.00 to 71.43
AngloGold Ashanti Limited	24.54	24.02 to 24.76
Anheuser-Busch Inbev SA	55.20	54.78 to 55.31
Annaly Capital Management Inc	19.47	19.36 to 19.72
Aon plc	380.08	375.48 to 381.85
Apache Corporation	22.13	21.95 to 22.44
Apple Hospitality REIT, Inc.	15.37	15.30 to 15.58
Applied Industrial Technologies, Inc.	265.74	262.92 to 266.20
AptarGroup, Inc.	168.73	165.65 to 168.94
Aptiv PLC	52.59	51.86 to 53.15
Arbor Realty Trust	14.61	14.48 to 14.72
ArcelorMittal	25.08	24.99 to 25.25
Arcos Dorados Holdings Inc.	8.52	8.33 to 8.53
Arcus Biosciences, Inc.	14.62	14.26 to 15.01
Ardmore Shipping Corporation	12.32	12.13 to 12.64
Argan, Inc.	146.87	142.75 to 152.50
Argo Group International Holdings, Ltd.	21.94	21.92 to 22.09
Arista Networks, Inc.	381.71	375.00 to 382.64
Armada Hoffler Properties, Inc.	10.94	10.87 to 11.02
ARMOUR Residential REIT, Inc.	18.43	18.23 to 18.76
Arrow Electronics, Inc.	114.13	112.80 to 114.34
Artisan Partners Asset Management Inc.	46.86	45.90 to 46.93
ASA Gold and Precious Metals Limited	19.97	19.94 to 20.14
Asbury Automotive Group Inc	250.48	246.71 to 251.78
ASGN Incorporated	85.08	83.71 to 85.38
Ashland Global Holdings Inc.	76.21	75.04 to 76.25
Aspen Aerogels, Inc.	13.98	13.47 to 14.18
Associated Banc-Corp	26.55	25.80 to 26.58
Associated Capital Group, Inc.	36.33	35.05 to 37.15
Astrazeneca PLC	63.20	62.88 to 63.93
AT&T Inc.	23.72	23.66 to 23.85
Atkore International Group Inc.	84.15	82.84 to 86.00
Aurora Cannabis Inc.	4.24	4.11 to 4.27
Autoliv, Inc.	96.52	94.84 to 96.65
AutoNation, Inc.	164.85	163.35 to 165.47
AutoZone, Inc.	3049.58	3036.40 to 3121.45
AvalonBay Communities, Inc.	228.14	226.28 to 229.97
Avanos Medical, Inc.	17.87	17.49 to 17.89
Avery Dennison Corporation	197.64	196.03 to 198.60
AXA Equitable Holdings, Inc.	46.73	46.29 to 46.85
Axalta Coating Systems Ltd.	38.89	38.56 to 38.93
Axos Financial, Inc.	79.73	78.59 to 80.63
Azul S.A.	2.57	2.48 to 2.68
B&G Foods, Inc.	6.27	6.25 to 6.47
Babcock	1.97	1.91 to 1.99
Babson Global Short Duration High Yield Fund	15.43	15.29 to 15.46
Badger Meter, Inc.	216.75	210.97 to 216.97
Bain Capital Specialty Finance, Inc.	16.61	16.60 to 16.89
BalckRock Taxable Municipal Bond Trust	16.21	16.05 to 16.25
Banc of California, Inc.	16.07	15.80 to 16.12
Banco Bilbao Viscaya Argentaria S.A.	9.74	9.67 to 9.82
Banco Latinoamericano de Comercio Exterior, S.A.	33.43	32.91 to 33.45
Banco Santander Brasil SA	4.46	4.41 to 4.48
Banco Santander, S.A.	4.76	4.71 to 4.78
Bank of Hawaii Corporation	76.43	75.90 to 77.21
Bank of N.T. Butterfield & Son Limited (The)	37.50	37.02 to 37.64
Barings Participation Investors	16.29	16.23 to 16.35
Barnes & Noble Education, Inc	9.75	9.64 to 10.30
Bausch Health Companies Inc.	8.19	8.16 to 8.36
Baxter International Inc.	32.63	31.76 to 32.67
BCE, Inc.	27.00	26.91 to 27.36
Beazer Homes USA, Inc.	32.66	32.50 to 33.10
Becton, Dickinson and Company	222.39	220.81 to 222.91
Belden Inc	118.68	117.71 to 120.34
Benchmark Electronics, Inc.	47.04	46.01 to 47.50
Berkshire Hills Bancorp, Inc.	29.98	29.66 to 30.10
Best Buy Co., Inc.	86.77	85.31 to 87.46
BEST Inc.	2.68	2.67 to 2.68
BHP Group Limited	52.27	52.01 to 52.59
Biohaven Pharmaceutical Holding Company Ltd.	46.83	44.95 to 47.20
Bio-Rad Laboratories, Inc.	323.69	319.60 to 331.00
BJ's Wholesale Club Holdings, Inc.	85.70	83.92 to 85.82
BlackBerry Limited	2.31	2.29 to 2.35
BlackRock California Municipal Income Trust	11.48	11.46 to 11.53
Blackrock Capital and Income Strategies Fund Inc	19.59	19.53 to 19.65
Blackrock Core Bond Trust	11.07	11.03 to 11.15
Blackrock Corporate High Yield Fund, Inc.	9.83	9.82 to 9.89
BlackRock Credit Allocation Income Trust	10.71	10.66 to 10.73
Blackrock Debt Strategies Fund, Inc.	10.83	10.78 to 10.85
Blackrock Enhanced Equity Dividend Trust	8.69	8.65 to 8.86
Blackrock Enhanced Government Fund, Inc	9.62	9.62 to 9.62
Blackrock Floating Rate Income Strategies Fund Inc	13.92	13.90 to 14.09
Blackrock Global	12.91	12.85 to 12.97
Blackrock Global	11.15	11.15 to 11.23
Blackrock Health Sciences Trust	38.66	38.17 to 38.75
BlackRock Income Trust Inc. (The)	11.68	11.63 to 11.78
BLACKROCK INTERNATIONAL, LTD.	5.47	5.45 to 5.47
BlackRock Investment Quality Municipal Trust Inc. (The)	11.94	11.92 to 11.98
BlackRock Long-Term Municipal Advantage Trust	10.28	10.27 to 10.43
BlackRock Multi-Sector Income Trust	14.66	14.61 to 14.70
Blackrock MuniAssets Fund, Inc.	11.98	11.88 to 12.05
Blackrock Municipal Income Quality Trust	11.31	11.31 to 11.41
BlackRock Municipal Income Trust	10.14	10.11 to 10.15
BlackRock Municipal Income Trust II	10.75	10.73 to 10.79
BlackRock Municipal Target Term Trust Inc. (The)	21.04	21.02 to 21.08
Blackrock MuniHoldings California Quality Fund, Inc.	10.94	10.92 to 11.01
Blackrock MuniHoldings Fund, Inc.	12.12	12.07 to 12.13
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.62	11.57 to 11.64
Blackrock MuniHoldings New York Quality Fund, Inc.	10.64	10.60 to 10.64
Blackrock MuniVest Fund II, Inc.	10.89	10.84 to 10.92
Blackrock MuniYield Fund, Inc.	11.16	11.09 to 11.23
Blackrock MuniYield Michigan Quality Fund, Inc.	11.61	11.56 to 11.63
Blackrock MuniYield New York Quality Fund, Inc.	10.30	10.28 to 10.34
Blackrock MuniYield Pennsylvania Quality Fund	12.07	12.05 to 12.15
Blackrock MuniYield Quality Fund II, Inc.	10.32	10.29 to 10.33
Blackrock MuniYield Quality Fund III, Inc.	11.33	11.30 to 11.41
Blackrock MuniYield Quality Fund, Inc.	12.32	12.27 to 12.38
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.50	10.47 to 10.53
BlackRock Resources	9.21	9.15 to 9.23
BlackRock Science and Technology Trust	36.29	36.03 to 36.45
BlackRock Utility, Infrastructure & Power Opportun	23.20	23.15 to 23.38
BlackRock Virginia Municipal Bond Trust	11.13	11.13 to 11.42
BlackRock, Inc.	1024.67	1018.00 to 1036.70
BlueLinx Holdings Inc.	121.30	119.03 to 122.01
Boise Cascade, L.L.C.	137.41	136.87 to 138.72
Boot Barn Holdings, Inc.	132.65	130.72 to 133.87
Booz Allen Hamilton Holding Corporation	144.19	137.00 to 144.44
BorgWarner Inc.	33.31	32.85 to 33.35
Boston Beer Company, Inc. (The)	309.07	307.62 to 311.59
Boston Properties, Inc.	79.56	78.72 to 79.74
Box, Inc.	33.17	32.72 to 33.29
Boyd Gaming Corporation	71.76	70.62 to 71.78
BP p.l.c.	29.08	28.83 to 29.13
BP Prudhoe Bay Royalty Trust	1.09	1.06 to 1.14
Brady Corporation	70.75	69.16 to 70.75
Braemar Hotels & Resorts Inc.	3.27	3.23 to 3.33
BrandywineGLOBAL Global Income Opportunities Fund	8.41	8.35 to 8.42
Braskem S.A.	5.08	5.06 to 5.16
BRF S.A.	4.25	4.20 to 4.32
Bright Horizons Family Solutions Inc.	108.36	108.03 to 110.26
Bright Scholar Education Holdings Limited	1.86	1.83 to 1.98
BrightView Holdings, Inc.	15.74	15.46 to 15.82
Brink's Company (The)	92.54	90.75 to 92.99
Brookdale Senior Living Inc.	5.22	5.15 to 5.35
Brookfield Asset Management Inc	55.00	54.56 to 55.95
Brookfield Business Partners L.P.	23.56	23.54 to 24.20
Brookfield Infrastructure Partners LP	34.19	33.64 to 34.30
Brookfield Real Assets Income Fund Inc.	13.24	13.18 to 13.24
Brookfield Renewable Partners L.P.	24.98	24.70 to 25.38
Brown & Brown, Inc.	109.61	108.47 to 109.95
Brown Forman Corporation	39.76	39.36 to 39.82
Brown Forman Corporation	40.30	39.95 to 40.41
Brunswick Corporation	78.45	77.17 to 78.88
Buenaventura Mining Company Inc.	12.14	12.09 to 12.43
Build-A-Bear Workshop, Inc.	36.27	35.19 to 36.79
CABCO Series 2004-101 Trust	19.28	19.25 to 19.39
Cabot Corporation	107.21	105.92 to 107.84
CACI International, Inc.	454.90	438.17 to 454.91
Cactus, Inc.	65.29	64.40 to 66.50
Cadence Bancorporation	37.11	36.73 to 37.51
Caleres, Inc.	29.75	29.20 to 29.95
California Water Service Group Holding	51.08	50.80 to 51.97
Calix, Inc	30.42	30.02 to 32.12
Campbell Soup Company	43.81	43.39 to 43.95
Camping World Holdings, Inc.	22.82	22.13 to 22.83
Canada Goose Holdings Inc.	9.33	9.24 to 9.68
Canadian National Railway Company	106.84	105.28 to 106.97
Canadian Natural Resources Limited	33.78	33.47 to 33.80
Canadian Pacific Railway Limited	73.53	73.01 to 74.03
Cannae Holdings, Inc.	20.54	20.21 to 20.56
Canopy Growth Corporation	3.76	3.75 to 3.85
Capital One Financial Corporation	180.69	179.95 to 181.80
Capri Holdings Limited	20.04	19.90 to 20.35
Carlisle Companies Incorporated	431.73	427.95 to 435.70
Carriage Services, Inc.	38.25	38.03 to 38.82
Carter's, Inc.	50.97	50.55 to 51.74
Catalent, Inc.	59.00	58.68 to 59.05
Caterpillar, Inc.	381.50	378.47 to 386.20
CBRE Clarion Global Real Estate Income Fund	5.54	5.50 to 5.57
CBRE Group, Inc.	131.78	130.11 to 131.97
Celanese Corporation	72.90	71.38 to 73.22
Cemex S.A.B. de C.V.	5.43	5.32 to 5.44
Centene Corporation	59.10	58.00 to 59.44
Centrais Electricas Brasileiras S.A.- Eletrobras	6.23	6.20 to 6.29
Centrais Electricas Brasileiras S.A.- Eletrobras	6.94	6.65 to 7.06
Century Communities, Inc.	86.45	84.84 to 86.81
CGI Inc.	109.87	108.39 to 110.00
Charles River Laboratories International, Inc.	187.90	183.55 to 188.32
Chatham Lodging Trust (REIT)	8.78	8.63 to 8.83
Chemed Corp.	552.87	546.17 to 555.42
Chemours Company (The)	19.25	18.70 to 19.35
Cherry Hill Mortgage Investment Corporation	2.60	2.60 to 2.66
Chimera Investment Corporation	14.52	14.41 to 14.68
China Fund, Inc. (The)	12.08	12.08 to 12.16
China Yuchai International Limited	9.15	8.92 to 9.55
Chunghwa Telecom Co., Ltd.	37.74	37.51 to 37.90
Ciena Corporation	66.48	65.98 to 67.32
Cigna Corporation	323.39	319.44 to 324.39
Citigroup Inc.	14.17	14.15 to 14.24
Citigroup Inc.	68.28	68.00 to 69.49
Citizens Financial Group, Inc.	46.12	45.76 to 46.34
Citizens, Inc.	4.65	4.55 to 4.67
City Office REIT, Inc.	4.92	4.81 to 4.93
Civeo Corporation	23.96	23.85 to 24.50
Civitas Solutions, Inc.	51.60	50.77 to 51.93
Clean Harbors, Inc.	247.47	243.84 to 248.25
Clear Channel Outdoor Holdings, Inc.	1.56	1.53 to 1.57
Clearwater Paper Corporation	26.03	24.63 to 26.05
Cleveland-Cliffs Inc.	11.66	11.44 to 12.05
Clipper Realty Inc.	5.09	5.01 to 5.18
CMS Energy Corporation	24.56	24.46 to 24.73
CMS Energy Corporation	24.52	24.51 to 24.61
CMS Energy Corporation	24.26	24.25 to 24.37
CNFinance Holdings Limited	0.97	0.97 to 1.03
CNO Financial Group, Inc.	38.83	38.57 to 39.21
Coca Cola Femsa S.A.B. de C.V.	77.99	77.69 to 78.68
Coca-Cola Company (The)	62.99	62.02 to 63.01
Coca-Cola European Partners plc	75.99	75.15 to 76.28
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.75	12.71 to 12.80
Cohen & Steers Inc	99.65	99.39 to 100.60
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.90	20.86 to 21.00
Cohen & Steers REIT and Preferred and Income Fund,	22.61	22.59 to 22.75
Cohen & Steers Select Preferred and Income Fund, Inc.	20.28	20.23 to 20.34
Cohen & Steers Total Return Realty Fund, Inc.	12.63	12.53 to 12.66
Colonial High Income Municipal Trust	3.79	3.76 to 3.79
Colonial Intermediate High Income Fund	1.71	1.70 to 1.72
Columbia Seligman Premium Technology Growth Fund, Inc	33.14	32.86 to 33.48
Comcast Corporation	60.45	60.27 to 60.45
Comerica Incorporated	67.88	67.19 to 68.35
Commercial Metals Company	59.72	59.19 to 60.27
Community Bank System, Inc.	67.85	67.00 to 68.10
Community Health Systems, Inc.	3.83	3.67 to 3.85
Community Healthcare Trust Incorporated	18.39	18.11 to 18.60
Compania Cervecerias Unidas, S.A.	10.94	10.89 to 11.03
ConAgra Brands, Inc.	27.12	26.44 to 27.16
Concord Medical Services Holdings Limited	4.20	4.20 to 5.08
Conduent Incorporated	3.59	3.47 to 3.60
Container Store (The)	4.31	4.05 to 4.48
Cooper-Standard Holdings Inc.	14.04	13.72 to 14.24
Core Laboratories N.V.	20.31	19.64 to 20.42
CoreSite Realty Corporation	243.20	240.53 to 243.64
Corning Incorporated	47.35	46.94 to 47.53
Coty Inc.	7.14	7.03 to 7.16
Cousins Properties Incorporated	31.10	30.58 to 31.12
Crawford & Company	11.70	11.38 to 11.91
Crawford & Company	10.77	10.57 to 10.91
CrossAmerica Partners LP	19.94	19.84 to 20.14
Crown Holdings, Inc.	90.28	89.24 to 90.47
CTS Corporation	52.75	51.36 to 52.77
Cullen/Frost Bankers, Inc.	137.79	136.33 to 138.19
Culp, Inc.	4.96	4.89 to 5.02
Curtiss-Wright Corporation	361.45	357.99 to 365.40
Cushman & Wakefield plc	13.82	13.57 to 13.89
Customers Bancorp, Inc	53.91	53.11 to 54.29
D.R. Horton, Inc.	163.12	161.66 to 163.49
Dana Incorporated	7.96	7.79 to 8.00
Danaher Corporation	233.10	228.89 to 233.73
DAQO New Energy Corp.	20.12	18.27 to 20.67
Darden Restaurants, Inc.	162.59	159.40 to 163.06
Delek US Holdings, Inc.	18.04	17.76 to 18.30
Dell Technologies Inc.	133.96	132.54 to 138.17
Deluxe Corporation	22.50	22.15 to 22.69
Deutsche Bank AG	16.77	16.69 to 16.89
Devon Energy Corporation	38.30	37.93 to 38.79
Diageo plc	119.45	118.85 to 119.70
Diamondrock Hospitality Company	8.97	8.89 to 9.01
Diana Shipping inc.	2.17	2.14 to 2.17
Dick's Sporting Goods Inc	194.18	192.20 to 197.26
Dillard's, Inc.	25.73	25.73 to 25.83
Dine Brands Global, Inc.	32.52	31.50 to 32.57
Discover Financial Services	172.77	171.76 to 173.69
Dollar General Corporation	73.27	72.12 to 75.75
Domino's Pizza Inc	438.97	432.88 to 441.40
Donaldson Company, Inc.	75.17	74.51 to 75.43
Donnelley Financial Solutions, Inc.	60.06	59.27 to 60.29
Dorian LPG Ltd.	25.70	25.04 to 25.89
DoubleLine Income Solutions Fund	12.54	12.47 to 12.59
DoubleLine Opportunistic Credit Fund	15.33	15.25 to 15.34
Douglas Dynamics, Inc.	24.57	24.14 to 24.70
Dover Corporation	198.13	196.63 to 199.50
Dr. Reddy's Laboratories Ltd	14.30	14.24 to 14.40
DRDGOLD Limited	9.61	9.52 to 9.77
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.64	10.63 to 10.66
Dreyfus Strategic Municipal Bond Fund, Inc.	5.98	5.98 to 6.00
Dreyfus Strategic Municipals, Inc.	6.22	6.17 to 6.25
DTE Energy Company	22.85	22.82 to 23.08
Ducommun Incorporated	65.13	64.84 to 65.75
Duff & Phelps Utilities Tax-Free Income, Inc.	11.28	11.24 to 11.29
Duke Energy Corporation	24.58	24.50 to 24.69
Duke Energy Corporation	25.53	25.50 to 25.53
DXC Technology Company	21.17	19.53 to 21.24
Dycom Industries, Inc.	176.56	172.70 to 195.00
Dynex Capital, Inc.	12.41	12.31 to 12.51
e.l.f. Beauty, Inc.	119.00	102.77 to 122.32
Eagle Materials Inc	300.27	298.29 to 301.64
Eagle Point Credit Company Inc.	8.98	8.95 to 9.03
Easterly Government Properties, Inc.	12.18	11.93 to 12.18
EastGroup Properties, Inc.	171.01	169.30 to 173.65
Eastman Chemical Company	101.37	100.56 to 101.56
Eaton Corporation, PLC	360.46	358.55 to 367.50
Eaton Vance Corporation	8.54	8.52 to 8.59
Eaton Vance Municipal Income 2028 Term Trust	18.21	18.15 to 18.25
Eaton Vance Municipal Income Trust	17.33	17.16 to 17.34
Eaton Vance Municipal Income Trust	10.43	10.38 to 10.44
Eaton Vance Short Diversified Income Fund	11.04	11.00 to 11.11
Eaton Vance Tax Advantaged Dividend Income Fund	25.00	24.90 to 25.10
Eaton Vance Tax-Advantage Global Dividend Opp	25.59	25.51 to 25.88
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.96	18.87 to 19.15
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.40	8.36 to 8.49
Ecolab Inc.	241.77	240.11 to 245.47
Elanco Animal Health Incorporated	13.44	13.17 to 13.47
Element Solutions Inc.	27.71	27.39 to 27.90
Eli Lilly and Company	753.41	735.46 to 757.37
Embotelladora Andina S.A.	13.21	13.20 to 13.21
Embotelladora Andina S.A.	17.45	17.45 to 17.86
Emergent Biosolutions, Inc.	8.88	8.12 to 8.97
Employers Holdings Inc	52.45	52.19 to 52.55
Encompass Health Corporation	98.93	98.29 to 99.68
Endava plc	26.74	25.75 to 27.14
Endeavour Silver Corporation	4.50	4.38 to 4.59
Energizer Holdings, Inc.	34.69	34.31 to 34.74
Enersys	94.26	93.10 to 94.70
ENI S.p.A.	28.93	28.79 to 29.06
Ennis, Inc.	20.68	20.53 to 20.79
Enova International, Inc.	99.87	99.35 to 100.98
Entergy Arkansas, LLC	21.94	21.80 to 22.00
Entergy Louisiana, Inc.	21.83	21.75 to 21.92
Entergy Mississippi, LLC	21.78	21.75 to 21.88
Entergy New Orleans, LLC	22.52	22.52 to 22.73
Entergy New Orleans, LLC	23.34	23.11 to 23.58
Entravision Communications Corporation	2.39	2.32 to 2.39
Enzo Biochem, Inc.	0.99	0.97 to 1.02
EPR Properties	44.28	44.10 to 44.73
Equifax, Inc.	247.08	241.89 to 247.20
Equity Lifestyle Properties, Inc.	70.67	70.11 to 70.88
Equus Total Return, Inc.	1.21	1.17 to 1.25
Essent Group Ltd.	55.71	55.19 to 55.74
Essex Property Trust, Inc.	300.59	297.57 to 300.97
European Equity Fund, Inc. (The)	8.42	8.41 to 8.46
Eventbrite, Inc.	3.46	3.43 to 3.56
Evercore Inc.	301.30	295.14 to 302.04
Everi Holdings Inc.	13.34	13.33 to 13.36
Evertec, Inc.	34.84	34.75 to 35.60
Evolent Health, Inc	11.31	11.20 to 11.88
Fabrinet	226.30	216.44 to 227.70
FactSet Research Systems Inc.	474.44	472.24 to 483.68
FB Financial Corporation	54.34	53.73 to 54.82
Federal Agricultural Mortgage Corporation	201.77	201.19 to 204.22
Federal Realty Investment Trust	113.15	112.36 to 113.83
Federated Premier Municipal Income Fund	11.09	11.09 to 11.13
FedEx Corporation	288.03	285.25 to 294.43
Ferrari N.V.	427.16	422.44 to 427.98
FGL Holdings	45.41	44.56 to 45.42
Fidelity National Financial, Inc.	60.08	59.70 to 60.93
Fidelity National Information Services, Inc.	85.90	85.19 to 86.10
First BanCorp.	20.69	20.34 to 20.71
First Commonwealth Financial Corporation	18.57	18.30 to 18.60
First Industrial Realty Trust, Inc.	52.77	52.36 to 52.99
First Trust	20.48	20.36 to 20.57
First Trust	11.83	11.83 to 11.98
First Trust Intermediate Duration Preferred & Income Fund	18.60	18.49 to 18.63
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.22	20.20 to 20.35
Flaherty & Crumrine Preferred Income Fund Incorporated	11.18	11.17 to 11.29
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.06	9.03 to 9.08
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.62	15.57 to 15.74
Flaherty & Crumrine Total Return Fund Inc	16.54	16.46 to 16.61
Fluor Corporation	52.53	51.69 to 53.09
FMC Corporation	57.20	55.50 to 57.21
Fomento Economico Mexicano S.A.B. de C.V.	86.91	86.41 to 89.34
Foot Locker, Inc.	22.44	22.09 to 22.78
Ford Motor Company	10.73	10.61 to 11.05
Forestar Group Inc	28.91	28.85 to 29.21
Forum Energy Technologies, Inc.	14.78	14.66 to 14.80
Four Seasons Education (Cayman) Inc.	11.02	11.02 to 11.02
Franklin Covey Company	35.29	35.13 to 35.60
Freeport-McMoran, Inc.	43.70	43.40 to 44.15
Fresh Del Monte Produce, Inc.	33.86	33.38 to 33.95
FTI Consulting, Inc.	198.98	196.13 to 199.96
FutureFuel Corp.	5.14	5.08 to 5.28
Gabelli Dividend	24.69	24.52 to 24.70
Gabelli Global Small and Mid Cap Value Trust (The)	12.52	12.48 to 12.56
GAMCO Natural Resources, Gold & Income Tust	5.72	5.69 to 5.75
Gartner, Inc.	518.00	513.85 to 519.32
Genco Shipping & Trading Limited	17.14	16.96 to 17.37
Generac Holdlings Inc.	180.19	177.34 to 180.19
General American Investors, Inc.	49.57	49.34 to 49.91
General Dynamics Corporation	280.05	278.12 to 282.00
General Electric Company	177.98	176.00 to 178.54
General Mills, Inc.	63.80	62.65 to 63.82
General Motors Company	54.87	54.58 to 55.49
Genesco Inc.	28.86	28.08 to 29.05
Genesis Healthcare, Inc.	29.44	28.90 to 29.55
Genie Energy Ltd.	15.60	15.31 to 15.84
Genuine Parts Company	120.76	119.75 to 121.67
Georgia Power Company	22.71	22.62 to 22.86
GlaxoSmithKline PLC	33.35	33.19 to 33.53
Global Medical REIT Inc.	8.64	8.53 to 8.67
Global Net Lease, Inc.	7.29	7.21 to 7.32
Global Ship Lease, Inc.	23.33	23.21 to 24.10
Globant S.A.	215.70	207.81 to 216.00
GMS Inc.	98.30	97.98 to 99.50
Goldman Sachs BDC, Inc.	12.86	12.73 to 12.89
Goldman Sachs Group, Inc. (The)	581.93	576.62 to 587.80
Gorman-Rupp Company (The)	40.98	40.06 to 41.05
Graham Holdings Company	906.69	898.61 to 910.85
Granite Real Estate Inc.	53.14	52.73 to 53.70
Graphic Packaging Holding Company	28.53	28.13 to 28.66
Gray Television, Inc.	4.21	4.18 to 4.42
Great Ajax Corp.	2.95	2.92 to 3.04
Green Dot Corporation	10.23	10.06 to 10.62
Greenbrier Companies, Inc. (The)	64.34	63.32 to 65.12
GreenTree Hospitality Group Ltd.	2.71	2.67 to 2.85
Group 1 Automotive, Inc.	401.73	399.11 to 404.13
Grupo Televisa S.A.	2.00	1.88 to 2.05
Guess?, Inc.	16.20	16.05 to 16.49
Guggenheim Strategic Opportunities Fund	15.72	15.62 to 15.74
Guggenheim Taxable Municipal Managed Duration Trst	15.64	15.57 to 15.65
H&R Block, Inc.	56.55	55.11 to 56.73
H. B. Fuller Company	74.57	72.97 to 74.69
Haemonetics Corporation	84.92	83.32 to 85.33
Hamilton Beach Brands Holding Company	19.39	19.12 to 19.87
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.05	27.76 to 28.27
Harley-Davidson, Inc.	32.49	32.04 to 32.77
Harmony Gold Mining Company Limited	9.51	9.43 to 9.72
Harte-Hanks, Inc.	5.78	5.57 to 6.09
Haverty Furniture Companies, Inc.	22.60	22.23 to 22.78
HCA Healthcare, Inc.	333.00	327.88 to 335.61
HCI Group, Inc.	108.00	106.03 to 110.17
HCP, Inc.	33.82	33.61 to 33.84
Hecla Mining Company	5.63	5.54 to 5.67
Helmerich & Payne, Inc.	33.73	33.00 to 33.81
Herc Holdings Inc.	213.45	211.74 to 216.40
Hercules Capital, Inc.	25.37	25.07 to 25.37
Hercules Capital, Inc.	18.82	18.70 to 19.14
Hershey Company (The)	174.00	169.36 to 174.46
Hewlett Packard Enterprise Company	21.18	21.08 to 21.56
Hexcel Corporation	58.56	58.07 to 58.87
High Income Securities Fund	6.72	6.71 to 6.75
Highland Floating Rate Opportunities Fund	5.19	5.18 to 5.35
Highland Global Allocation Fund	7.54	7.52 to 7.58
Highwoods Properties, Inc.	31.61	30.91 to 31.61
Hilltop Holdings Inc.	31.29	31.07 to 31.70
Hilton Grand Vacations Inc.	40.78	40.12 to 41.00
Home Depot, Inc. (The)	400.00	399.92 to 406.70
Honda Motor Company, Ltd.	26.18	26.03 to 26.35
Horace Mann Educators Corporation	40.38	40.14 to 40.58
Host Hotels & Resorts, Inc.	17.42	17.17 to 17.46
Hovnanian Enterprises Inc	171.95	170.90 to 175.76
HP Inc.	36.68	36.43 to 36.98
Hubbell Inc	445.58	443.25 to 452.90
Hudson Pacific Properties, Inc.	3.23	3.16 to 3.32
Huntington Ingalls Industries, Inc.	190.25	189.07 to 192.34
Huntsman Corporation	19.42	19.11 to 19.43
HUYA Inc.	3.05	3.04 to 3.12
ICICI Bank Limited	29.73	29.68 to 29.86
IDEX Corporation	223.11	219.95 to 224.18
IDT Corporation	49.45	49.30 to 49.98
Illinois Tool Works Inc.	266.38	264.31 to 267.41
ING Group, N.V.	15.69	15.60 to 15.74
Ingredion Incorporated	142.35	140.97 to 143.40
Innovative Industrial Properties, Inc.	105.30	103.97 to 106.55
Insight Select Income Fund	17.22	17.10 to 17.36
Insperity, Inc.	73.16	71.69 to 73.68
Inspire Medical Systems, Inc.	184.77	181.79 to 191.52
Installed Building Products, Inc.	208.53	204.14 to 209.40
Integer Holdings Corporation	133.37	132.09 to 133.74
Intercontinental Exchange Inc.	155.77	155.20 to 158.30
International Flavors & Fragrances, Inc.	88.84	87.85 to 89.79
International Game Technology	18.75	18.57 to 18.92
International Seaways, Inc.	41.87	41.60 to 42.44
Interpublic Group of Companies, Inc. (The)	28.38	27.53 to 28.45
Intrepid Potash, Inc	26.46	26.00 to 27.07
Invesco Bond Fund	15.78	15.70 to 15.86
Invesco California Value Municipal Income Trust	10.24	10.18 to 10.26
Invesco High Income 2024 Target Term Fund	7.54	7.53 to 7.54
Invesco High Income Trust II	11.14	11.10 to 11.15
INVESCO MORTGAGE CAPITAL INC	8.08	8.01 to 8.16
Invesco Municipal Income Opportunities Trust	6.51	6.47 to 6.53
Invesco Municipal Opportunity Trust	9.87	9.84 to 9.89
Invesco Municipal Trust	9.96	9.92 to 9.99
Invesco Pennsylvania Value Municipal Income Trust	11.03	10.99 to 11.03
Invesco Plc	17.41	17.15 to 17.42
Invesco Quality Municipal Income Trust	9.98	9.94 to 9.98
Invesco Senior Income Trust	3.90	3.87 to 3.91
Invesco Trust for Investment Grade Municipals	10.19	10.15 to 10.22
Invesco Value Municipal Income Trust	12.24	12.22 to 12.30
IQVIA Holdings, Inc.	194.38	190.17 to 194.46
Iron Mountain Incorporated	116.30	114.88 to 116.52
Itau Unibanco Banco Holding SA	5.96	5.93 to 5.97
ITT Inc.	152.20	150.00 to 153.40
J. Jill, Inc.	24.48	24.04 to 24.48
J.M. Smucker Company (The)	112.08	111.34 to 113.28
Jabil Inc.	128.18	126.82 to 128.85
Janus Henderson Group plc	43.86	43.69 to 44.06
Japan Smaller Capitalization Fund Inc	7.51	7.47 to 7.54
JBG SMITH Properties	15.50	14.78 to 15.53
JELD-WEN Holding, Inc.	10.21	9.87 to 10.26
JinkoSolar Holding Company Limited	22.41	21.12 to 22.93
John Hancock Income Securities Trust	11.41	11.38 to 11.45
John Hancock Investors Trust	14.07	14.04 to 14.14
John Hancock Pfd Income Fund II	17.08	17.07 to 17.31
John Hancock Preferred Income Fund	17.31	17.22 to 17.56
John Hancock Preferred Income Fund III	15.51	15.44 to 15.57
John Hancock Premium Dividend Fund	12.85	12.78 to 12.91
Johnson & Johnson	153.11	151.81 to 153.25
Johnson Controls International plc	82.98	82.58 to 83.69
Jones Lang LaSalle Incorporated	256.62	254.05 to 257.37
Juniper Networks, Inc.	35.66	35.17 to 36.01
KB Home	77.97	77.52 to 78.71
KBR, Inc.	58.08	57.13 to 58.62
Kellogg Company	80.78	80.50 to 80.79
Kennametal Inc.	28.26	27.73 to 28.32
Kennedy-Wilson Holdings Inc.	10.98	10.86 to 11.06
Keurig Dr Pepper Inc.	32.04	31.32 to 32.06
KeyCorp	19.02	18.85 to 19.16
Kilroy Realty Corporation	38.73	38.08 to 38.81
Kimbell Royalty Partners	16.00	15.81 to 16.01
Kingsway Financial Services, Inc.	9.00	8.83 to 9.02
KKR Income Opportunities Fund	13.44	13.39 to 13.45
KKR Real Estate Finance Trust Inc.	11.46	11.21 to 11.50
Knight Transportation, Inc.	56.01	55.24 to 56.57
Knowles Corporation	18.15	17.80 to 18.16
Kohl's Corporation	16.31	16.24 to 17.09
Koninklijke Philips N.V.	26.31	26.09 to 26.32
Koppers Holdings Inc.	37.54	36.51 to 37.57
Korea Fund, Inc. (The)	19.98	19.95 to 20.27
Korn Ferry	75.67	74.44 to 75.72
Kroger Company (The)	57.61	57.08 to 58.22
Kronos Worldwide Inc	11.35	11.12 to 11.36
L Brands, Inc.	66.09	61.54 to 66.20
Laboratory Corporation of America Holdings	237.85	235.11 to 238.68
Ladder Capital Corp	11.61	11.51 to 11.69
Lamb Weston Holdings, Inc.	76.11	74.44 to 76.22
Lazard Global Total Return and Income Fund	16.37	16.31 to 16.52
Lazard Ltd.	54.95	54.30 to 55.27
Lear Corporation	93.56	92.14 to 93.89
Lee Enterprises, Incorporated	16.09	14.51 to 16.29
Leggett & Platt, Incorporated	11.28	11.15 to 11.35
Lehman ABS Corporation	28.77	28.77 to 28.77
Lehman ABS Corporation	26.96	26.96 to 26.96
Leidos Holdings, Inc.	162.15	158.03 to 162.27
LendingClub Corporation	15.11	14.86 to 15.22
Lennar Corporation	168.23	167.42 to 169.27
Lennar Corporation	158.85	158.68 to 159.55
Lexington Realty Trust	9.18	9.04 to 9.24
LG Display Co., Ltd.	3.46	3.43 to 3.50
Liberty All-Star Equity Fund	7.17	7.11 to 7.18
Liberty All-Star Growth Fund, Inc.	5.68	5.61 to 5.68
Liberty Oilfield Services Inc.	17.57	17.15 to 17.62
LightInTheBox Holding Co., Ltd.	2.00	1.85 to 2.05
Lincoln National Corporation	34.27	34.02 to 34.48
Linde plc	450.14	441.53 to 450.90
Lithium Americas Corp.	3.65	3.58 to 3.75
LMP Capital and Income Fund Inc.	17.07	16.98 to 17.29
Lockheed Martin Corporation	534.73	529.20 to 535.23
Lowe's Companies, Inc.	263.03	258.95 to 263.66
Lsb Industries Inc.	8.51	8.35 to 8.55
LTC Properties, Inc.	38.37	38.08 to 38.45
Luxfer Holdings PLC	14.08	13.95 to 14.53
LyondellBasell Industries NV	82.48	81.45 to 82.58
M/I Homes, Inc.	154.61	153.35 to 156.21
Macy's Inc	14.56	14.52 to 15.19
Magna International, Inc.	42.65	42.02 to 42.82
MagnaChip Semiconductor Corporation	3.64	3.56 to 3.67
Maiden Holdings, Ltd.	16.85	16.61 to 17.31
Maiden Holdings, Ltd.	17.15	16.81 to 17.20
MainStay MacKay DefinedTerm Municipal Opportunitie	15.75	15.70 to 15.95
Manchester United Ltd.	16.75	16.71 to 17.10
Manitowoc Company, Inc. (The)	10.02	9.89 to 10.20
ManpowerGroup	60.39	59.35 to 60.40
Marcus & Millichap, Inc.	40.13	39.77 to 40.55
Marcus Corporation (The)	21.69	21.47 to 21.80
Marine Products Corporation	9.56	9.47 to 9.81
MarineMax, Inc.	28.96	28.38 to 29.37
Marriot Vacations Worldwide Corporation	90.38	89.09 to 90.51
Marsh & McLennan Companies, Inc.	221.96	220.15 to 222.58
Martin Marietta Materials, Inc.	585.26	579.36 to 585.50
Masco Corporation	77.01	76.30 to 77.19
Mastercard Incorporated	512.54	511.00 to 522.50
Materion Corporation	112.37	109.54 to 112.37
Matson, Inc.	151.76	150.79 to 155.83
Maui Land & Pineapple Company, Inc.	23.30	22.89 to 23.35
Maximus, Inc.	80.53	78.70 to 80.73
MaxLinear, Inc	14.69	14.19 to 14.70
McDonald's Corporation	290.91	288.26 to 291.32
McEwen Mining Inc.	8.42	8.38 to 8.62
Medical Properties Trust, Inc.	4.26	4.12 to 4.31
MEDIFAST INC	18.16	17.18 to 18.22
Mednax, Inc	14.49	14.29 to 14.65
Medtronic plc	84.11	83.55 to 84.98
Merck & Company, Inc.	97.44	96.66 to 98.84
Meritage Corporation	178.23	176.41 to 178.53
Mesabi Trust	25.71	25.52 to 26.80
Methode Electronics, Inc.	9.03	8.80 to 9.29
Metropolitan Bank Holding Corp.	62.56	61.85 to 63.16
Mettler-Toledo International, Inc.	1166.90	1155.59 to 1175.07
Mexico Equity and Income Fund, Inc. (The)	8.51	8.48 to 8.51
Mexico Fund, Inc. (The)	13.50	13.40 to 13.70
MFA Financial, Inc.	10.84	10.79 to 11.00
MFS Charter Income Trust	6.20	6.16 to 6.26
MFS Government Markets Income Trust	3.08	3.07 to 3.09
MFS Intermediate Income Trust	2.67	2.66 to 2.68
MFS Multimarket Income Trust	4.66	4.64 to 4.67
MFS Municipal Income Trust	5.53	5.52 to 5.56
Mid-America Apartment Communities, Inc.	157.74	156.27 to 158.09
Miller Industries, Inc.	66.83	65.77 to 68.00
Minerals Technologies Inc.	79.90	78.82 to 80.02
Mistras Group Inc	9.02	8.88 to 9.13
Moelis & Company	73.38	72.65 to 73.94
MOGU Inc.	2.04	1.98 to 2.16
Mohawk Industries, Inc.	135.73	134.84 to 136.67
Molina Healthcare Inc	294.64	283.50 to 294.81
Moog Inc.	217.08	213.87 to 218.79
Morgan Stanley China A Share Fund Inc.	12.82	12.81 to 12.86
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.60	7.52 to 7.64
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.65	4.63 to 4.66
Morgan Stanley India Investment Fund, Inc.	27.63	27.55 to 27.67
Mosaic Company (The)	25.44	25.18 to 25.59
Movado Group Inc.	18.75	18.34 to 18.81
MSA Safety Incorporporated	171.82	166.55 to 172.26
MSC Industrial Direct Company, Inc.	81.34	80.04 to 81.48
MSCI Inc	582.00	576.88 to 603.32
Mueller Industries, Inc.	91.00	90.45 to 92.69
MuniVest Fund, Inc.	7.28	7.27 to 7.31
Myers Industries, Inc.	11.70	10.35 to 11.71
Nabors Industries Ltd.	72.54	70.63 to 74.94
NACCO Industries, Inc.	30.07	30.03 to 30.68
National Bank Holdings Corporation	47.00	46.31 to 47.32
National Grid Transco, PLC	63.27	62.90 to 63.29
National Health Investors, Inc.	77.14	76.66 to 77.65
National Presto Industries, Inc.	75.55	74.53 to 75.76
National Steel Company	2.00	1.99 to 2.04
Natural Resource Partners LP	104.02	104.00 to 105.64
Navigant Consulting, Inc.	0.56	0.52 to 0.65
Nelnet, Inc.	105.35	103.62 to 106.41
Nevro Corp.	4.23	4.05 to 4.27
New Germany Fund, Inc. (The)	8.05	8.03 to 8.12
New Oriental Education & Technology Group, Inc.	56.72	55.20 to 57.46
New York Times Company (The)	52.01	51.59 to 52.29
NewMarket Corporation	538.36	532.78 to 538.83
Newmont Mining Corporation	42.99	42.58 to 43.09
Nexa Resources S.A.	7.61	7.40 to 7.65
NextEra Energy Partners, LP	16.08	15.68 to 16.13
Nike, Inc.	73.36	72.71 to 73.84
Nine Energy Service, Inc.	1.18	1.15 to 1.27
NIO Inc.	4.65	4.31 to 4.84
NL Industries, Inc.	7.93	7.51 to 7.94
Noah Holdings Ltd.	11.70	11.59 to 11.79
Noble Corporation	34.38	33.36 to 34.40
Nokia Corporation	4.25	4.22 to 4.30
Nordic American Tankers Limited	3.00	2.99 to 3.06
Nordstrom, Inc.	22.25	22.00 to 22.62
Norfolk Souther Corporation	258.93	258.14 to 261.64
North American Construction Group Ltd.	19.61	19.58 to 19.85
North European Oil Royality Trust	4.00	3.96 to 4.09
Northrop Grumman Corporation	491.98	487.44 to 492.95
Novartis AG	103.09	102.46 to 103.19
Novo Nordisk A/S	105.27	103.00 to 105.74
Nucor Corporation	148.17	145.49 to 149.94
Nutrien Ltd.	45.89	45.15 to 45.94
Nuveen AMT-Free Municipal Value Fund	8.76	8.75 to 8.80
Nuveen AMT-Free Municipal Value Fund	13.80	13.71 to 13.85
Nuveen California AMT-Free Quality Municipal Income Fund	12.91	12.88 to 12.94
Nuveen California Municipal Value Fund, Inc.	8.70	8.62 to 8.71
Nuveen California Quality Municipal Income Fund	11.38	11.33 to 11.38
Nuveen Core Equity Alpha Fund	15.38	15.12 to 15.47
Nuveen Global High Income Fund	12.96	12.96 to 13.01
Nuveen Insured California Select Tax-Free Income Portfolio	13.30	13.28 to 13.37
Nuveen Insured New York Select Tax-Free Income Portfolio	11.81	11.79 to 11.94
Nuveen Massachusetts Municipal Income Fund	11.65	11.62 to 11.65
Nuveen Mortgage Opportunity Term Fund	18.09	17.98 to 18.10
Nuveen Multi-Market Income Fund	6.00	5.98 to 6.02
Nuveen Municipal Credit Income Fund	12.58	12.55 to 12.64
Nuveen Municipal High Income Opportunity Fund	11.10	11.08 to 11.14
Nuveen Municipal Income Fund, Inc.	9.50	9.50 to 9.57
Nuveen New Jersey Quality Municipal Income Fund	12.21	12.21 to 12.27
Nuveen New York Municipal Value Fund, Inc.	8.28	8.26 to 8.30
Nuveen New York Quality Municipal Income Fund	11.52	11.50 to 11.58
Nuveen Pennsylvania Quality Municipal Income Fund	11.77	11.74 to 11.79
Nuveen Preferred & Income Opportunities Fund	8.04	8.01 to 8.05
Nuveen Preferred and Income Term Fund	20.29	20.19 to 20.44
Nuveen Quality Municipal Income Fund	11.96	11.95 to 12.05
Nuveen Real Asset Income and Growth Fund	13.23	13.17 to 13.29
Nuveen Select Maturities Municipal Fund	8.93	8.92 to 9.01
Nuveen Taxable Municipal Income Fund	15.72	15.64 to 15.75
nVent Electric plc	74.27	73.73 to 76.31
NVR, Inc.	9000.00	8896.27 to 9021.51
OFG Bancorp	43.44	42.85 to 43.61
Oil-Dri Corporation Of America	68.82	68.04 to 69.31
Olin Corporation	40.81	40.52 to 40.99
Omega Healthcare Investors, Inc.	39.88	39.56 to 40.18
Omnicom Group Inc.	99.08	96.79 to 99.25
One Liberty Properties, Inc.	28.46	28.26 to 28.76
Oppenheimer Holdings, Inc.	60.20	59.27 to 60.33
Orix Corp Ads	106.82	106.18 to 107.22
Ormat Technologies, Inc.	79.38	78.79 to 79.51
Oshkosh Corporation	107.96	106.84 to 108.38
Owens & Minor, Inc.	11.89	11.79 to 12.46
Owens-Illinois, Inc.	12.56	12.05 to 12.56
Oxford Industries, Inc.	74.67	73.40 to 74.89
PagSeguro Digital Ltd.	7.54	7.44 to 7.57
Paramount Group, Inc.	4.71	4.66 to 4.74
Park Hotels & Resorts Inc.	14.20	14.11 to 14.36
Parker-Hannifin Corporation	690.43	684.00 to 692.24
Paycom Software, Inc.	219.78	216.10 to 220.66
Peabody Energy Corporation	26.61	26.46 to 27.05
Pearson, Plc	15.04	15.00 to 15.15
Pebblebrook Hotel Trust	12.37	12.27 to 12.60
PennyMac Financial Services, Inc.	102.72	101.83 to 104.92
PennyMac Mortgage Investment Trust	13.15	13.07 to 13.19
Penske Automotive Group, Inc.	157.23	155.91 to 158.60
Pentair plc.	104.17	103.57 to 105.48
Performance Food Group Company	84.01	82.12 to 84.07
Permianville Royalty Trust	1.54	1.53 to 1.56
Pfizer, Inc.	24.94	24.65 to 25.10
PGIM Global Short Duration High Yield Fund, Inc.	12.55	12.44 to 12.55
PGIM Short Duration High Yield Fund, Inc.	13.81	13.64 to 13.82
Phoenix New Media Limited	2.45	2.45 to 2.56
Physicians Realty Trust	21.43	21.14 to 21.64
Piedmont Office Realty Trust, Inc.	9.40	9.29 to 9.44
PIMCO California Municipal Income Fund	9.52	9.49 to 9.56
Pimco California Municipal Income Fund II	5.87	5.85 to 5.88
PIMCO California Municipal Income Fund III	7.06	7.03 to 7.08
PIMCO Commercial Mortgage Securities Trust, Inc.	8.02	8.01 to 8.05
Pimco Corporate & Income Opportunity Fund	14.57	14.55 to 14.59
PIMCO Dynamic Income Fund	19.18	19.15 to 19.20
Pimco High Income Fund	4.97	4.95 to 5.00
PIMCO Income Strategy Fund II	7.45	7.41 to 7.49
PIMCO Municipal Income Fund	9.55	9.50 to 9.58
Pimco Municipal Income Fund II	8.62	8.58 to 8.68
PIMCO Municipal Income Fund III	7.79	7.74 to 7.80
PIMCO New York Municipal Income Fund	7.95	7.94 to 7.96
PIMCO New York Municipal Income Fund III	5.95	5.94 to 6.00
PIMCO Strategic Income Fund, Inc.	7.68	7.66 to 7.74
Pioneer Floating Rate Trust	9.78	9.78 to 9.81
Pioneer High Income Trust	7.78	7.75 to 7.80
Pioneer Municipal High Income Advantage Trust	8.64	8.62 to 8.67
Pitney Bowes Inc.	7.51	7.49 to 7.82
PJT Partners Inc.	155.86	152.77 to 156.00
PLDT Inc.	22.62	22.48 to 22.75
PNC Financial Services Group, Inc. (The)	203.95	203.47 to 205.62
Polaris Industries Inc.	65.22	64.56 to 65.74
POSCO	52.56	52.26 to 52.70
PPG Industries, Inc.	121.29	120.29 to 121.55
Primerica, Inc.	294.58	292.14 to 298.61
Principal Real Estate Income Fund	10.54	10.49 to 10.60
ProAssurance Corporation	16.24	15.99 to 16.28
Progressive Corporation (The)	257.02	253.26 to 257.62
ProPetro Holding Corp.	7.81	7.61 to 7.85
PROS Holdings, Inc.	22.52	21.89 to 22.62
Provident Financial Services, Inc	20.71	20.53 to 20.94
Prudential Financial, Inc.	25.35	25.30 to 25.43
Prudential Financial, Inc.	24.49	24.43 to 24.51
Prudential Financial, Inc.	124.11	123.38 to 125.18
Prudential Public Limited Company	16.03	15.97 to 16.13
PT Telekomunikasi Indonesia, Tbk	16.53	16.43 to 16.78
Public Storage	332.86	329.13 to 333.82
PulteGroup, Inc.	128.06	127.02 to 128.60
Pure Storage, Inc.	49.78	48.95 to 50.14
Putnam Managed Municipal Income Trust	6.17	6.17 to 6.21
Putnam Master Intermediate Income Trust	3.23	3.22 to 3.24
Putnam Municipal Opportunities Trust	10.39	10.30 to 10.44
Putnam Premier Income Trust	3.54	3.52 to 3.55
PVH Corp.	96.47	95.93 to 98.03
Quad Graphics, Inc	6.83	6.78 to 7.06
Quaker Chemical Corporation	164.93	161.03 to 165.10
Quanex Building Products Corporation	29.72	29.34 to 29.99
QVC, Inc.	12.98	12.80 to 13.11
Qwest Corporation	1.62	1.61 to 1.73
Radian Group Inc.	33.59	33.45 to 34.00
Ralph Lauren Corporation	202.15	200.89 to 205.96
Rayonier Advanced Materials Inc.	8.87	8.85 to 9.11
Rayonier Inc.	30.15	29.71 to 30.19
RE/MAX Holdings, Inc.	11.29	11.14 to 11.49
Realty Income Corporation	56.88	56.63 to 57.27
Redwood Trust, Inc.	7.02	6.95 to 7.09
Regional Management Corp.	29.66	29.22 to 29.84
Regis Corporation	19.05	18.90 to 19.91
Reinsurance Group of America, Incorporated	24.94	24.84 to 24.96
Reliance Steel & Aluminum Co.	313.53	308.74 to 314.32
RELX PLC	45.11	44.79 to 45.16
RenaissanceRe Holdings Ltd.	264.30	263.56 to 266.94
Renesola Ltd.	1.87	1.84 to 1.92
ResMed Inc.	241.55	236.72 to 242.47
REV Group, Inc.	29.21	28.25 to 29.31
REX American Resources Corporation	44.80	43.57 to 45.17
Ringcentral, Inc.	35.04	34.80 to 35.69
Rio Tinto Plc	62.39	62.33 to 62.80
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.63	15.62 to 15.79
RiverNorth Opportunities Fund, Inc.	12.41	12.39 to 12.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.45	8.39 to 8.45
Robert Half International Inc.	72.61	71.08 to 72.71
Rockwell Automation, Inc.	280.08	277.77 to 281.55
Rogers Communication, Inc.	35.29	35.20 to 35.79
Rogers Corporation	102.58	100.02 to 102.87
Rollins, Inc.	49.44	48.87 to 49.61
Roper Technologies, Inc.	549.45	545.74 to 552.27
Royal Bank Of Canada	121.79	121.22 to 122.98
Royce Global Value Trust, Inc.	11.48	11.36 to 11.49
Royce Micro-Cap Trust, Inc.	9.84	9.81 to 9.90
Royce Value Trust, Inc.	15.93	15.80 to 16.00
RPC, Inc.	5.97	5.83 to 5.99
RPM International Inc.	134.44	132.74 to 134.99
Ryder System, Inc.	159.88	158.49 to 160.18
Ryerson Holding Corporation	24.39	23.39 to 24.43
Sabine Royalty Trust	61.83	61.61 to 62.51
Safe Bulkers, Inc	4.23	4.21 to 4.40
Safehold Inc.	20.43	20.23 to 20.52
San Juan Basin Royalty Trust	3.83	3.71 to 3.96
SandRidge Energy, Inc.	11.70	11.56 to 11.84
Sasol Ltd.	5.42	5.30 to 5.48
Saul Centers, Inc.	39.70	39.51 to 39.85
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	123.05	117.77 to 123.11
Scorpio Tankers Inc.	54.67	54.38 to 56.55
Scotts Miracle-Gro Company (The)	75.19	74.64 to 75.95
Seabridge Gold, Inc.	14.76	14.68 to 14.97
SEACOR Marine Holdings Inc.	6.47	6.33 to 6.56
Sealed Air Corporation	35.06	34.78 to 35.33
Select Medical Holdings Corporation	38.09	36.93 to 38.35
Sensata Technologies Holding plc	30.72	30.44 to 31.04
Sensient Technologies Corporation	76.31	75.43 to 76.99
Seritage Growth Properties	4.04	3.91 to 4.07
Service Corporation International	85.42	84.95 to 86.10
ServiceMaster Global Holdings, Inc.	8.74	8.30 to 8.87
Shake Shack, Inc.	119.27	117.50 to 119.41
Sherwin-Williams Company (The)	371.66	367.35 to 374.00
Shutterstock, Inc.	30.46	29.22 to 30.47
Simpson Manufacturing Company, Inc.	179.00	177.12 to 179.83
SiteOne Landscape Supply, Inc.	139.54	135.71 to 140.10
SJW Group	55.00	54.62 to 55.70
Skechers U.S.A., Inc.	59.77	59.48 to 60.84
SL Green Realty Corp	77.73	76.64 to 78.38
Snap Inc.	10.59	10.46 to 11.00
SolarWinds Corporation	12.98	12.72 to 13.00
Sonic Automotive, Inc.	61.68	61.03 to 62.15
Sonoco Products Company	49.97	49.01 to 50.23
Source Capital, Inc.	44.34	44.10 to 44.45
Southern Company (The)	23.85	23.83 to 23.98
Southern Copper Corporation	103.00	102.60 to 104.49
Southwest Airlines Company	31.77	31.45 to 32.32
Spartan Energy Acquisition Corp	100.40	100.40 to 100.40
Special Opportunities Fund Inc.	14.81	14.74 to 15.00
Spectrum Brands Holdings, Inc.	88.92	88.78 to 90.27
Sprint Corporation	27.07	26.79 to 27.86
St. Joe Company (The)	50.12	49.93 to 50.72
Stag Industrial, Inc.	35.99	35.72 to 36.30
Standard Motor Products, Inc.	31.58	31.19 to 31.83
Standex International Corporation	199.27	199.00 to 203.20
Stanley Black & Decker, Inc.	85.42	85.09 to 87.03
Stanley Black & Decker, Inc.	25.70	25.54 to 25.72
Steelcase Inc.	13.07	13.00 to 13.21
Stepan Company	75.35	73.12 to 75.43
STERIS plc	212.25	208.95 to 213.48
Stifel Financial Corporation	113.44	112.29 to 113.65
Stifel Financial Corporation	21.90	21.76 to 21.98
STMicroelectronics N.V.	24.50	23.99 to 24.53
Stoneridge, Inc.	6.09	5.90 to 6.16
Studio City International Holdings Limited	6.31	6.15 to 6.76
Sturm, Ruger & Company, Inc.	37.37	37.25 to 38.18
Suburban Propane Partners, L.P.	17.83	17.60 to 17.98
Summit Hotel Properties, Inc.	6.08	6.04 to 6.12
Summit Materials, Inc.	48.40	47.94 to 48.61
Sun Communities, Inc.	126.26	125.16 to 127.06
Sunstone Hotel Investors, Inc.	10.00	9.95 to 10.07
Superior Industries International, Inc.	2.39	2.35 to 2.43
Swiss Helvetia Fund, Inc. (The)	7.80	7.77 to 7.85
Synnex Corporation	116.02	114.56 to 116.09
Synovus Financial Corp.	55.03	54.22 to 55.33
Sysco Corporation	73.63	73.32 to 74.27
Taiwan Fund, Inc. (The)	43.04	42.92 to 43.38
Taiwan Semiconductor Manufacturing Company Ltd.	188.36	184.06 to 188.85
Takeda Pharmaceutical Company Limited	13.29	13.21 to 13.48
TAL Education Group	10.13	9.91 to 10.34
Talos Energy, Inc.	11.45	11.06 to 11.53
Target Corporation	121.72	120.21 to 129.06
Taylor Morrison Home Corporation	69.30	68.93 to 69.92
TCW Strategic Income Fund, Inc.	4.95	4.93 to 4.95
TE Connectivity Ltd.	147.82	145.39 to 148.00
Team, Inc.	16.41	15.62 to 16.65
Teck Resources Ltd	46.65	46.62 to 47.42
Teekay Tankers Ltd.	42.73	42.52 to 43.50
TEGNA Inc.	5.00	4.90 to 5.04
Tejon Ranch Co	15.66	15.55 to 15.83
Tekla Healthcare Investors	17.72	17.62 to 17.79
Tekla Healthcare Opportunies Fund	19.84	19.57 to 19.84
Tekla Life Sciences Investors	14.30	14.24 to 14.37
Tekla World Healthcare Fund	11.97	11.85 to 12.01
Teladoc Health, Inc.	9.00	8.70 to 9.01
Teledyne Technologies Incorporated	470.45	462.67 to 470.77
Teleflex Incorporated	187.43	185.66 to 192.35
Telefonica Brasil S.A.	8.99	8.96 to 9.05
Telephone and Data Systems, Inc.	29.23	29.19 to 29.23
Templeton Dragon Fund, Inc.	8.67	8.62 to 8.67
Templeton Emerging Markets Fund	12.63	12.59 to 12.74
Templeton Emerging Markets Income Fund, Inc.	5.36	5.33 to 5.38
Tempur Sealy International, Inc.	53.51	53.05 to 53.84
Tenet Healthcare Corporation	151.84	149.59 to 153.28
Tennant Company	85.70	84.55 to 86.13
Tenneco Inc.	20.40	20.11 to 20.62
Tennessee Valley Authority	22.86	22.80 to 22.86
Tennessee Valley Authority	22.30	22.21 to 22.51
Terex Corporation	52.14	51.25 to 52.18
Ternium S.A.	33.55	33.21 to 34.06
Terreno Realty Corporation	59.93	59.61 to 60.25
Teva Pharmaceutical Industries Limited	17.03	16.80 to 17.16
Textron Inc.	81.86	81.34 to 82.13
The AES Corporation	13.28	13.16 to 13.82
The Central and Eastern Europe Fund, Inc.	12.00	11.91 to 12.21
The Cooper Companies, Inc.	99.08	97.98 to 99.19
The Gabelli Healthcare & Wellness Trust	10.12	10.08 to 10.22
The GDL Fund	8.08	8.08 to 8.14
Thermo Fisher Scientific Inc	512.84	502.73 to 513.85
Thomson Reuters Corp	160.74	159.00 to 160.90
Thor Industries, Inc.	108.29	106.06 to 108.33
Tidewater Inc.	50.44	49.86 to 50.83
Tilly's, Inc.	3.67	3.57 to 3.77
Timken Company (The)	73.94	73.33 to 74.21
Titan International, Inc.	6.78	6.66 to 6.80
Toll Brothers, Inc.	151.91	150.69 to 152.30
TopBuild Corp.	351.10	345.78 to 353.98
Toro Company (The)	81.87	80.73 to 81.99
Toronto Dominion Bank (The)	55.94	55.51 to 55.95
Townsquare Media, Inc.	9.83	9.67 to 9.87
Toyota Motor Corp Ltd Ord	172.91	171.77 to 174.21
TPG RE Finance Trust, Inc.	8.74	8.69 to 8.84
TransAlta Corporation	10.28	10.22 to 10.35
Transdigm Group Incorporated	1293.11	1250.26 to 1297.97
Transocean Ltd.	4.23	4.15 to 4.33
TransUnion	96.74	95.11 to 97.22
Tredegar Corporation	7.01	6.92 to 7.14
Treehouse Foods, Inc.	34.24	33.35 to 34.30
Trex Company, Inc.	68.88	67.57 to 68.95
Tri Continental Corporation	33.60	33.53 to 33.97
TRI Pointe Group, Inc.	41.72	41.16 to 41.80
Trinity Industries, Inc.	37.05	36.62 to 38.16
Trinseo S.A.	3.25	3.15 to 3.34
TrueBlue, Inc.	6.86	6.67 to 6.86
Tutor Perini Corporation	28.82	28.30 to 29.70
Two Harbors Investments Corp	11.46	11.39 to 11.61
Tyler Technologies, Inc.	601.14	596.04 to 602.33
UBS AG	31.83	31.61 to 31.91
Ultrapar Participacoes S.A.	3.24	3.23 to 3.30
UMH Properties, Inc.	19.15	19.11 to 19.41
Under Armour, Inc.	8.32	8.19 to 8.48
Under Armour, Inc.	9.12	8.96 to 9.30
Unifi, Inc.	5.59	5.50 to 5.64
Unifirst Corporation	191.63	189.33 to 192.88
Unilever PLC	57.55	56.98 to 57.64
Union Pacific Corporation	233.56	231.84 to 234.32
Unisys Corporation	7.44	7.13 to 7.44
United Microelectronics Corporation	6.80	6.74 to 6.91
United Parcel Service, Inc.	132.09	130.82 to 133.42
United Rentals, Inc.	820.55	817.79 to 827.13
United States Steel Corporation	38.38	38.04 to 42.15
Universal Health Realty Income Trust	40.17	39.80 to 40.29
Universal Health Services, Inc.	197.52	192.19 to 198.28
Unum Group	24.98	24.88 to 25.00
Urban Edge Properties	22.99	22.92 to 23.47
USANA Health Sciences, Inc.	39.52	38.85 to 39.53
V.F. Corporation	18.65	18.64 to 19.28
VAALCO Energy, Inc.	5.30	5.18 to 5.34
Vail Resorts, Inc.	176.77	173.93 to 177.06
VALE S.A.	10.03	9.99 to 10.14
Valhi, Inc.	26.52	25.34 to 26.65
Valmont Industries, Inc.	340.24	336.71 to 340.83
Valvoline Inc.	38.48	38.07 to 39.23
Veeva Systems Inc.	210.63	207.54 to 211.33
Ventas, Inc.	64.11	63.78 to 64.41
Viad Corp	42.16	41.75 to 42.99
Vince Holding Corp.	1.70	1.69 to 1.74
Vipshop Holdings Limited	13.54	13.20 to 13.56
Virtus Global Multi-Sector Income Fund	7.87	7.86 to 7.91
Visa Inc.	307.39	306.22 to 312.29
Vishay Intertechnology, Inc.	15.17	15.00 to 15.39
Vishay Precision Group, Inc.	21.45	21.01 to 21.45
VOC Energy Trust	4.94	4.80 to 4.98
Vornado Realty Trust	40.98	40.38 to 41.01
Voya Asia Pacific High Dividend Equity Income Fund	6.22	6.21 to 6.25
Voya Emerging Markets High Income Dividend Equity Fund	5.14	5.13 to 5.17
Voya Financial, Inc.	79.93	79.28 to 80.21
Vulcan Materials Company	277.81	276.29 to 278.53
W&T Offshore, Inc.	2.01	1.99 to 2.02
W.W. Grainger, Inc.	1178.45	1162.02 to 1179.47
Wabash National Corporation	18.44	18.15 to 18.72
Walker & Dunlop, Inc.	105.72	104.98 to 106.93
Waste Management, Inc.	218.78	216.98 to 220.38
Waters Corporation	357.77	340.62 to 358.04
Watts Water Technologies, Inc.	206.56	204.52 to 207.67
Weis Markets, Inc.	70.11	68.60 to 70.27
Wells Fargo Global Dividend Opportunity Fund	4.90	4.86 to 4.92
WESCO International, Inc.	201.84	201.12 to 204.71
West Pharmaceutical Services, Inc.	311.66	299.36 to 312.58
Western Alliance Bancorporation	89.17	88.00 to 89.50
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.70	11.69 to 11.83
Western Asset High Yield Defined Opportunity Fund Inc.	12.08	12.06 to 12.19
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.70	16.62 to 16.70
Western Asset Investment Grade Income Fund Inc.	12.47	12.45 to 12.62
Western Asset Mortgage Defined Opportunity Fund Inc	12.09	11.99 to 12.14
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.57	8.55 to 8.61
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.17	8.13 to 8.19
Western Union Company (The)	10.72	10.66 to 10.79
Westinghouse Air Brake Technologies Corporation	194.43	193.33 to 197.34
Westlake Chemical Corporation	127.91	126.11 to 128.06
WEX Inc.	180.32	177.09 to 180.69
Weyerhaeuser Company	30.67	30.35 to 30.83
Whirlpool Corporation	109.80	108.18 to 110.02
WideOpenWest, Inc.	5.19	5.08 to 5.19
Winnebago Industries, Inc.	57.30	56.50 to 57.68
WNS (Holdings) Limited	50.86	49.58 to 50.88
Worthington Industries, Inc.	38.61	38.24 to 38.63
WPP plc	51.41	50.98 to 51.41
Wyndham Hotels & Resorts, Inc.	94.70	93.89 to 94.93
X Financial	6.25	6.15 to 6.25
XAI Octagon Floating Rate & Alternative Income Term Trust	6.89	6.86 to 6.91
Xenia Hotels & Resorts, Inc.	14.76	14.66 to 14.89
Xerox Corporation	8.39	8.26 to 8.52
Xinyuan Real Estate Co Ltd	3.51	3.47 to 3.63
XPO Logistics, Inc.	146.53	143.08 to 146.81
Xylem Inc.	122.82	121.39 to 123.28
Yelp Inc.	35.84	35.70 to 36.11
YETI Holdings, Inc.	37.23	36.79 to 38.33
Yext, Inc.	7.75	7.67 to 7.82
Yirendai Ltd.	4.86	4.70 to 5.99
Yum China Holdings, Inc.	47.38	47.04 to 47.62
Yum! Brands, Inc.	132.88	131.17 to 133.19
Zimmer Biomet Holdings, Inc.	109.27	109.08 to 110.95
ZTO Express (Cayman) Inc.	20.00	19.50 to 20.72
Zymeworks Inc.	14.55	14.43 to 14.76

NSE Gainers NSE Losers 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

4661 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme