USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

6503 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	3.14	2.92 to 3.19
180 Degree Capital Corp.	7.29	7.26 to 7.37
1-800 FLOWERS.COM, Inc.	23.19	22.75 to 23.64
1st Source Corporation	51.30	51.13 to 52.21
2U, Inc.	15.42	15.38 to 16.32
8x8 Inc	15.72	15.54 to 16.04
AAON, Inc.	67.26	67.13 to 69.47
Abeona Therapeutics Inc.	0.26	0.25 to 0.27
ABIOMED, Inc.	302.02	292.40 to 303.07
AC Immune SA	4.52	4.47 to 4.65
Acacia Research Corporation	4.50	4.45 to 4.63
Acadia Healthcare Company, Inc.	53.80	53.51 to 55.27
ACADIA Pharmaceuticals Inc.	21.87	21.09 to 22.23
Acasti Pharma, Inc.	1.32	1.29 to 1.36
Accelerate Diagnostics, Inc.	3.87	3.72 to 3.92
Accuray Incorporated	4.18	3.96 to 4.29
AcelRx Pharmaceuticals, Inc.	0.52	0.50 to 0.54
Acer Therapeutics Inc.	2.10	2.05 to 2.15
Aceto Corporation	12.92	12.84 to 13.48
Achieve Life Sciences, Inc.	8.24	8.06 to 8.35
ACI Worldwide, Inc.	33.44	32.72 to 34.02
Aclaris Therapeutics, Inc.	10.14	9.51 to 10.79
ACM Research, Inc.	81.73	80.21 to 83.90
Acorda Therapeutics, Inc.	1.80	1.78 to 1.93
Adamis Pharmaceuticals Corporation	0.61	0.58 to 0.62
Adaptimmune Therapeutics plc	3.01	3.00 to 3.14
Addus HomeCare Corporation	79.24	78.00 to 80.94
ADDvantage Technologies Group, Inc.	1.35	1.27 to 1.39
Adial Pharmaceuticals, Inc	2.51	2.41 to 2.52
Adobe Inc.	516.58	515.30 to 528.92
ADTRAN, Inc.	18.09	18.00 to 19.01
Advanced Emissions Solutions, Inc.	6.62	6.58 to 6.88
Advanced Energy Industries, Inc.	86.11	85.67 to 89.99
Advanced Micro Devices, Inc.	128.27	128.02 to 134.57
Adverum Biotechnologies, Inc.	1.59	1.54 to 1.63
AdvisorShares Dorsey Wright Micro-Cap ETF	35.33	35.33 to 35.77
AdvisorShares Sabretooth ETF	18.21	18.20 to 19.31
AdvisorShares Vice ETF	21.67	21.58 to 22.54
Aehr Test Systems	11.70	11.61 to 13.00
Aemetis, Inc	9.50	9.25 to 10.08
Aerie Pharmaceuticals, Inc.	7.23	7.20 to 7.55
AeroVironment, Inc.	58.19	58.10 to 59.70
AEterna Zentaris Inc.	0.34	0.33 to 0.35
Aethlon Medical, Inc.	1.72	1.70 to 1.76
Affimed N.V.	4.26	4.25 to 4.42
Agenus Inc.	2.81	2.80 to 2.95
Agile Therapeutics, Inc.	0.34	0.34 to 0.37
Agilysys, Inc.	37.49	37.31 to 39.95
Agios Pharmaceuticals, Inc.	31.03	30.77 to 32.30
AGM Group Holdings Inc.	1.92	1.89 to 2.22
AGNC Investment Corp.	15.06	15.05 to 15.23
Aileron Therapeutics, Inc.	0.45	0.44 to 0.46
Air T, Inc.	25.68	25.50 to 27.61
Air Transport Services Group, Inc	26.63	26.55 to 27.23
Akamai Technologies, Inc.	113.17	112.92 to 116.13
Akari Therapeutics Plc	1.43	1.42 to 1.48
Akebia Therapeutics, Inc.	2.09	2.08 to 2.21
Akoustis Technologies, Inc.	5.64	5.50 to 5.95
Alarm.com Holdings, Inc.	75.33	75.01 to 77.60
Alberton Acquisition Corporation	0.40	0.34 to 0.43
Aldeyra Therapeutics, Inc.	3.54	3.52 to 3.70
Alector, Inc.	16.17	16.00 to 16.77
Alico, Inc.	36.40	36.26 to 38.00
Align Technology, Inc.	497.59	486.11 to 506.99
Alimera Sciences, Inc.	4.45	4.28 to 4.61
ALJ Regional Holdings, Inc.	1.68	1.68 to 1.73
Allakos Inc.	7.43	7.21 to 7.66
Allegiant Travel Company	180.05	179.83 to 184.09
Allena Pharmaceuticals, Inc.	0.42	0.41 to 0.44
Alliant Energy Corporation	59.42	58.88 to 59.97
Allied Healthcare Products, Inc.	4.29	4.16 to 4.48
Allied Motion Technologies, Inc.	36.92	36.79 to 38.46
Allogene Therapeutics, Inc.	11.68	11.64 to 12.34
Allot Ltd.	10.13	10.06 to 10.48
Allscripts Healthcare Solutions, Inc.	17.11	17.10 to 17.57
Alnylam Pharmaceuticals, Inc.	138.62	137.69 to 144.18
Alpha and Omega Semiconductor Limited	46.56	46.26 to 49.18
Alphabet Inc.	2713.04	2710.00 to 2767.99
Alphabet Inc.	2702.33	2700.31 to 2759.19
AlphaMark Actively Managed Small Cap ETF	29.23	29.23 to 29.58
Alphatec Holdings, Inc.	11.25	11.18 to 11.89
Alpine Immune Sciences, Inc.	8.86	8.77 to 9.43
Altair Engineering Inc.	59.96	59.76 to 63.47
Altimmune, Inc.	7.19	7.10 to 7.65
Altisource Portfolio Solutions S.A.	11.45	11.30 to 11.95
Altra Industrial Motion Corp.	47.84	47.67 to 50.98
Amalgamated Bank	16.48	16.43 to 17.32
Amarin Corporation plc	3.30	3.26 to 3.40
Amazon.com, Inc.	3125.98	3125.00 to 3185.00
Ambac Financial Group, Inc.	15.50	15.46 to 16.09
Ambarella, Inc.	140.02	139.53 to 148.46
AMC Networks Inc.	40.00	39.22 to 40.77
Amedisys Inc	133.02	132.79 to 140.50
Amerco	647.23	644.56 to 652.65
America First Multifamily Investors, L.P.	6.57	6.52 to 6.71
America Movil, S.A.B. de C.V.	19.42	19.38 to 19.79
American Airlines Group, Inc.	17.31	17.29 to 17.91
American Finance Trust, Inc.	8.66	8.64 to 8.86
American National Bankshares, Inc.	37.42	37.02 to 38.18
American National Insurance Company	188.60	188.60 to 188.99
American Public Education, Inc.	20.22	20.22 to 21.50
American Resources Corporation	1.97	1.96 to 2.11
American Software, Inc.	23.28	23.10 to 24.73
American Superconductor Corporation	8.74	8.71 to 9.29
American Woodmark Corporation	60.45	60.39 to 64.82
America's Car-Mart, Inc.	95.87	95.69 to 99.00
Ameris Bancorp	52.59	52.47 to 54.43
AMERISAFE, Inc.	53.46	53.46 to 54.72
Amicus Therapeutics, Inc.	9.54	9.41 to 9.90
Amkor Technology, Inc.	22.56	22.55 to 24.00
Amtech Systems, Inc.	8.42	8.25 to 8.92
Amyris, Inc.	4.71	4.56 to 4.85
Analog Devices, Inc.	163.06	162.97 to 168.79
AnaptysBio, Inc.	32.24	32.05 to 33.48
Anavex Life Sciences Corp.	13.58	13.49 to 14.23
ANGI Homeservices Inc.	8.40	8.19 to 8.60
AngioDynamics, Inc.	22.05	21.89 to 23.00
ANI Pharmaceuticals, Inc.	41.39	41.25 to 42.44
Anika Therapeutics Inc.	33.52	33.35 to 34.39
ANSYS, Inc.	337.10	337.01 to 345.14
Antares Pharma, Inc.	3.42	3.42 to 3.49
Apellis Pharmaceuticals, Inc.	37.75	37.52 to 40.19
Apogee Enterprises, Inc.	47.54	47.40 to 48.61
Apollo Endosurgery, Inc.	5.81	5.32 to 5.99
Apollo Medical Holdings, Inc.	54.16	54.08 to 58.47
AppFolio, Inc.	110.84	110.81 to 115.62
Appian Corporation	53.26	51.22 to 55.70
Apple Inc.	166.23	165.94 to 171.08
Applied DNA Sciences Inc	3.95	3.92 to 4.12
Applied Genetic Technologies Corporation	1.67	1.65 to 1.77
Applied Materials, Inc.	143.07	142.92 to 155.82
Applied Optoelectronics, Inc.	4.10	3.97 to 4.14
Aptevo Therapeutics Inc.	6.51	6.23 to 6.77
Aptinyx Inc.	2.65	2.64 to 2.90
Aptorum Group Limited	1.22	1.19 to 1.28
Aptose Biosciences, Inc.	1.22	1.21 to 1.30
Apyx Medical Corporation	10.96	10.56 to 11.04
Aqua Metals, Inc.	0.97	0.96 to 1.03
AquaBounty Technologies, Inc.	1.78	1.78 to 1.85
Aquestive Therapeutics, Inc.	3.45	3.44 to 3.59
Aravive, Inc.	2.36	2.23 to 2.37
Arbutus Biopharma Corporation	3.01	2.98 to 3.14
ARCA biopharma, Inc.	1.98	1.92 to 2.02
Arcadia Biosciences, Inc.	0.97	0.95 to 1.08
ArcBest Corporation	90.29	89.43 to 94.30
Arch Capital Group Ltd.	25.61	25.56 to 25.71
Arcimoto, Inc.	6.89	6.81 to 7.11
Arco Platform Limited	19.51	18.84 to 19.89
Arcturus Therapeutics Ltd.	26.66	26.24 to 28.88
Ardelyx, Inc.	0.90	0.88 to 0.92
Arena Pharmaceuticals, Inc.	91.51	91.42 to 92.38
argenx SE	278.72	278.34 to 289.88
Aridis Pharmaceuticals Inc.	1.41	1.35 to 1.52
Ark Restaurants Corp.	16.92	16.92 to 16.92
Array BioPharma Inc.	11.52	11.43 to 12.21
Arrow Financial Corporation	35.82	35.65 to 36.49
Arrowhead Pharmaceuticals, Inc.	53.79	53.64 to 56.00
Artesian Resources Corporation	44.05	43.84 to 44.60
Art's-Way Manufacturing Co., Inc.	3.39	3.37 to 3.41
Arvinas, Inc.	64.42	63.80 to 67.14
Ascendis Pharma A/S	118.29	116.59 to 122.42
Asia Pacific Wire & Cable Corporation Limited	1.51	1.50 to 1.59
ASLAN Pharmaceuticals Limited	0.97	0.96 to 1.00
ASML Holding N.V.	698.82	698.71 to 738.88
Aspen Technology, Inc.	149.92	149.00 to 154.21
Assembly Biosciences, Inc.	1.80	1.76 to 1.86
Assertio Therapeutics, Inc.	2.15	2.09 to 2.25
Astec Industries, Inc.	67.86	67.74 to 70.83
Astronics Corporation	12.99	12.72 to 13.24
Astrotech Corporation	0.65	0.64 to 0.67
Asure Software Inc	7.03	6.90 to 7.11
ATA Inc.	5.58	5.45 to 5.93
Atara Biotherapeutics, Inc.	15.22	14.91 to 16.02
Athenex, Inc.	1.09	1.07 to 1.15
Athersys, Inc.	0.82	0.81 to 0.84
Atlantic American Corporation	2.50	2.45 to 2.59
Atlantic Capital Bancshares, Inc.	30.75	30.68 to 31.84
Atlantica Yield plc	33.43	32.33 to 33.77
Atlanticus Holdings Corporation	64.20	64.00 to 69.44
Atlas Air Worldwide Holdings	78.67	78.46 to 82.25
Atlassian Corporation Plc	293.46	292.56 to 305.44
ATN International, Inc.	39.76	39.35 to 40.19
Atomera Incorporated	14.77	14.39 to 15.69
Atossa Genetics Inc.	1.35	1.32 to 1.43
AtriCure, Inc.	63.63	63.40 to 66.90
Atrion Corporation	662.06	658.13 to 662.06
aTyr Pharma, Inc.	6.50	6.44 to 6.69
AudioCodes Ltd.	30.83	30.59 to 31.44
AudioEye, Inc.	6.13	5.78 to 6.31
Aurinia Pharmaceuticals Inc	18.54	18.43 to 19.25
Aurora Mobile Limited	0.93	0.92 to 0.97
Autodesk, Inc.	254.35	252.84 to 259.50
Autolus Therapeutics plc	4.14	4.11 to 4.30
Automatic Data Processing, Inc.	224.83	224.73 to 229.45
AutoWeb, Inc.	3.17	3.11 to 3.32
Avadel Pharmaceuticals plc	6.42	6.37 to 6.59
Avalon GloboCare Corp.	0.75	0.70 to 0.77
Avenue Therapeutics, Inc.	0.83	0.80 to 0.87
AVEO Pharmaceuticals, Inc.	3.73	3.72 to 3.82
Aviat Networks, Inc.	29.32	28.68 to 29.86
Avid Bioservices, Inc.	19.05	18.84 to 20.20
Avid Technology, Inc.	30.46	29.90 to 31.69
Avinger, Inc.	0.31	0.30 to 0.33
Avis Budget Group, Inc.	187.69	185.94 to 195.00
Avnet, Inc.	40.82	40.80 to 42.23
AVROBIO, Inc.	1.89	1.88 to 1.99
Aware, Inc.	3.08	3.06 to 3.10
Axcelis Technologies, Inc.	62.84	62.55 to 67.83
AxoGen, Inc.	8.61	8.42 to 8.88
Axonics Modulation Technologies, Inc.	49.39	49.05 to 51.35
Axsome Therapeutics, Inc.	28.52	28.38 to 31.49
AXT Inc	7.81	7.81 to 8.27
Aytu BioScience, Inc.	1.24	1.22 to 1.29
B. Riley Financial, Inc.	66.65	66.58 to 72.00
B. Riley Financial, Inc.	24.95	24.90 to 25.00
B. Riley Financial, Inc.	24.65	24.61 to 24.80
Balchem Corporation	150.68	149.67 to 152.81
Ballard Power Systems, Inc.	10.45	10.39 to 10.92
BancFirst Corporation	28.55	28.55 to 29.98
Bandwidth Inc.	64.43	63.87 to 66.27
Bank First National Corporation	71.80	70.55 to 72.08
Bank of Marin Bancorp	38.24	38.15 to 38.88
Bank of South Carolina Corp.	20.12	20.02 to 20.20
Bank of the James Financial Group, Inc.	15.65	15.45 to 16.15
Bank OZK	48.76	48.38 to 50.00
Baozun Inc.	13.02	13.00 to 13.69
Barrett Business Services, Inc.	64.29	63.95 to 65.03
Bassett Furniture Industries, Incorporated	14.49	14.29 to 15.34
Beacon Roofing Supply, Inc.	55.54	54.90 to 55.80
Beasley Broadcast Group, Inc.	1.98	1.95 to 2.02
Bed Bath & Beyond Inc.	13.70	13.68 to 14.38
BeiGene, Ltd.	236.85	236.04 to 248.06
Bel Fuse Inc.	13.22	13.10 to 13.52
Bellerophon Therapeutics, Inc.	2.73	2.66 to 2.77
Bellicum Pharmaceuticals, Inc.	1.46	1.40 to 1.49
Benefitfocus, Inc.	10.48	10.27 to 10.61
Benitec Biopharma Limited	2.57	2.40 to 2.64
BeyondSpring, Inc.	3.55	3.52 to 3.78
BGC Partners, Inc.	4.26	4.20 to 4.29
Big 5 Sporting Goods Corporation	19.20	18.95 to 19.69
Bilibili Inc.	37.72	37.46 to 38.85
Biocept, Inc.	3.14	3.10 to 3.28
BioDelivery Sciences International, Inc.	3.00	2.95 to 3.06
Biofrontera AG	2.99	2.97 to 3.21
Biogen Inc.	230.81	230.65 to 235.51
BIO-key International, Inc.	2.19	2.12 to 2.21
Biolase, Inc.	0.38	0.38 to 0.40
BioLife Solutions, Inc.	29.25	28.72 to 29.99
BioLineRx Ltd.	2.01	1.96 to 2.16
BioMarin Pharmaceutical Inc.	86.00	85.72 to 87.85
Bionano Genomics, Inc.	2.32	2.30 to 2.50
Bionano Genomics, Inc.	0.95	0.91 to 0.95
BiondVax Pharmaceuticals Ltd.	1.55	1.51 to 1.57
Bio-Path Holdings, Inc.	3.85	3.80 to 3.90
BioSig Technologies, Inc.	2.13	2.02 to 2.14
Bio-Techne Corp	379.83	378.03 to 390.96
BioTelemetry, Inc.	3.00	2.85 to 3.10
BioXcel Therapeutics, Inc.	17.86	17.66 to 19.10
Bison Capital Acquisition Corp.	10.20	10.16 to 10.20
BJ's Restaurants, Inc.	30.89	30.15 to 31.48
BlackLine, Inc.	88.15	86.94 to 89.58
Blink Charging Co.	23.34	22.99 to 25.26
Blink Charging Co.	18.64	18.64 to 20.83
Bloomin' Brands, Inc.	20.31	20.04 to 20.83
Blucora, Inc.	16.42	16.31 to 16.98
Blue Bird Corporation	15.52	15.37 to 15.86
bluebird bio, Inc.	7.55	7.53 to 8.15
Blueprint Medicines Corporation	72.51	72.41 to 75.52
BOK Financial Corporation	107.51	107.40 to 112.78
Booking Holdings Inc.	2377.09	2366.73 to 2413.80
Borqs Technologies, Inc.	0.36	0.36 to 0.41
Boston Omaha Corporation	26.68	26.28 to 28.53
Bottomline Technologies, Inc.	56.37	56.25 to 56.49
Boxlight Corporation	1.10	1.06 to 1.12
Brainstorm Cell Therapeutics Inc.	3.32	3.30 to 3.48
Bridgeline Digital, Inc.	1.94	1.93 to 2.02
Bridgewater Bancshares, Inc.	17.58	17.44 to 17.85
Bridgford Foods Corporation	12.12	12.12 to 12.12
Brightcove Inc.	9.74	9.61 to 9.84
Brighthouse Financial, Inc.	55.69	55.64 to 56.89
Brighthouse Financial, Inc.	26.24	26.15 to 26.42
Broadcom Inc.	563.97	563.33 to 584.73
Broadway Financial Corporation	2.25	2.20 to 2.31
Broadwind Energy, Inc.	1.81	1.78 to 1.96
Brookline Bancorp, Inc.	17.01	17.01 to 17.57
BRP Inc.	80.71	79.80 to 82.94
Bruker Corporation	68.43	68.13 to 69.99
BSQUARE Corporation	1.60	1.58 to 1.65
Builders FirstSource, Inc.	72.63	72.55 to 76.89
Business First Bancshares, Inc.	27.87	27.05 to 28.54
C.H. Robinson Worldwide, Inc.	107.51	107.44 to 109.98
Cabot Microelectronics Corporation	183.78	183.17 to 186.04
Cadence Design Systems, Inc.	153.17	153.00 to 156.17
Cadiz, Inc.	3.15	2.98 to 3.24
Caesars Entertainment Corporation	77.80	77.21 to 80.16
Caladrius Biosciences, Inc.	0.78	0.77 to 0.80
Calamos Convertible and High Income Fund	14.72	14.70 to 15.30
Calamos Convertible Opportunities and Income Fund	13.93	13.85 to 14.36
Calamos Dynamic Convertible & Income Fund	27.70	27.63 to 28.60
Calamos Global Dynamic Income Fund	9.63	9.62 to 9.90
Calamos Global Total Return Fund	14.86	14.84 to 15.18
Calamos Strategic Total Return Fund	18.07	18.00 to 18.45
CalAmp Corp.	5.86	5.83 to 6.05
Calithera Biosciences, Inc.	0.49	0.49 to 0.52
Calumet Specialty Products Partners, L.P.	14.31	14.25 to 15.10
Calyxt, Inc.	1.99	1.95 to 2.08
Cambridge Bancorp	90.20	90.00 to 91.60
Camden National Corporation	50.08	49.65 to 51.54
Camtek Ltd.	38.39	37.84 to 41.70
Canadian Solar Inc.	26.40	26.38 to 27.75
Capital Bancorp, Inc.	25.97	25.78 to 27.27
Capital Product Partners L.P.	15.91	15.86 to 16.38
Capital Southwest Corporation	24.66	24.60 to 25.39
Capitala Finance Corp.	25.42	25.32 to 25.45
Capitol Federal Financial, Inc.	11.18	11.15 to 11.49
Capricor Therapeutics, Inc.	2.94	2.90 to 3.10
Cara Therapeutics, Inc.	11.94	11.63 to 12.24
Cardiovascular Systems, Inc.	17.73	17.69 to 18.31
Cardlytics, Inc.	60.98	59.94 to 63.39
CareDx, Inc.	37.46	37.32 to 40.44
CareTrust REIT, Inc.	22.14	22.14 to 22.60
CarGurus, Inc.	30.71	29.78 to 31.39
Carrols Restaurant Group, Inc.	2.72	2.66 to 2.76
Carver Bancorp, Inc.	7.67	7.57 to 8.05
Casa Systems, Inc.	4.69	4.67 to 4.93
Casella Waste Systems, Inc.	75.43	75.06 to 76.41
Caseys General Stores, Inc.	188.71	187.82 to 190.36
CASI Pharmaceuticals, Inc.	0.69	0.68 to 0.71
Cass Information Systems, Inc	38.84	38.84 to 39.48
Castor Maritime Inc.	1.26	1.23 to 1.30
Catalyst Biosciences, Inc.	0.71	0.69 to 0.75
Catalyst Pharmaceuticals, Inc.	5.87	5.86 to 6.09
Cathay General Bancorp	45.21	45.18 to 46.95
Cavco Industries, Inc.	264.56	261.98 to 272.63
CBAK Energy Technology, Inc.	1.17	1.16 to 1.26
CDW Corporation	189.40	189.05 to 192.58
Celcuity Inc.	11.72	11.20 to 11.83
Celldex Therapeutics, Inc.	30.32	30.15 to 31.73
Cellectar Biosciences, Inc.	0.61	0.59 to 0.67
Cellectis S.A.	6.70	6.70 to 7.13
Celsion Corporation	0.43	0.42 to 0.47
Celsius Holdings, Inc.	45.09	45.00 to 48.03
Celyad SA	3.71	3.71 to 3.84
Cemtrex Inc.	0.78	0.78 to 0.82
Cemtrex Inc.	0.02	0.01 to 0.03
Central Federal Corporation	19.96	19.80 to 20.13
Central Garden & Pet Company	45.89	45.81 to 46.90
Central Garden & Pet Company	42.56	42.36 to 43.30
Centrexion Therapeutics Corporation	2.07	2.06 to 2.18
Century Casinos, Inc.	10.28	10.25 to 10.69
Ceragon Networks Ltd.	2.40	2.33 to 2.42
Cerner Corporation	91.77	91.75 to 92.21
Cerus Corporation	5.39	5.38 to 5.79
CEVA, Inc.	37.64	37.50 to 39.20
Champions Oncology, Inc.	7.91	7.75 to 7.92
Charles & Colvard Ltd.	2.46	2.41 to 2.58
Chart Industries, Inc.	127.00	124.45 to 131.14
Charter Communications, Inc.	581.30	574.17 to 588.20
Check-Cap Ltd.	0.59	0.58 to 0.64
Check-Cap Ltd.	0.12	0.11 to 0.13
Checkpoint Therapeutics, Inc.	2.38	2.36 to 2.50
Chembio Diagnostics, Inc.	1.01	1.00 to 1.04
ChemoCentryx, Inc.	29.49	29.44 to 33.00
Chemung Financial Corp	45.50	45.25 to 46.16
Chicken Soup for the Soul Entertainment, Inc.	12.31	12.25 to 13.09
Children's Place, Inc. (The)	68.30	68.18 to 71.25
Chimerix, Inc.	5.68	5.66 to 5.94
China Automotive Systems, Inc.	2.63	2.60 to 2.70
China Bat Group, Inc.	0.28	0.28 to 0.31
China Finance Online Co. Limited	6.44	6.43 to 6.57
China HGS Real Estate, Inc.	1.79	1.75 to 1.82
China SXT Pharmaceuticals, Inc.	0.20	0.19 to 0.22
ChinaNet Online Holdings, Inc.	0.84	0.80 to 0.88
ChipMOS TECHNOLOGIES INC.	34.30	34.13 to 34.78
ChromaDex Corporation	2.76	2.75 to 2.93
CHS Inc	27.61	27.40 to 27.76
CHS Inc	27.35	27.35 to 27.51
CHS Inc	27.90	27.81 to 28.29
CHS Inc	30.75	30.70 to 31.00
Churchill Downs, Incorporated	210.26	208.89 to 214.68
Chuy's Holdings, Inc.	25.35	25.23 to 26.40
Cidara Therapeutics, Inc.	0.90	0.89 to 0.94
CIM Commercial Trust Corporation	7.58	7.50 to 7.72
Cimpress N.V	71.64	70.47 to 73.30
Cincinnati Financial Corporation	114.97	114.86 to 117.77
Cinedigm Corp	0.93	0.91 to 1.05
Cintas Corporation	387.84	387.46 to 395.49
Cirrus Logic, Inc.	88.32	88.16 to 93.08
Cisco Systems, Inc.	58.90	57.78 to 59.49
Citi Trends, Inc.	56.49	55.68 to 61.05
Citizens & Northern Corp	26.08	26.01 to 26.67
Citizens Holding Company	18.20	18.17 to 18.22
City Holding Company	81.70	81.40 to 83.27
Civista Bancshares, Inc.	23.49	23.31 to 24.11
Clarus Corporation	22.78	22.69 to 23.26
Clean Energy Fuels Corp.	5.73	5.68 to 5.99
ClearBridge All Cap Growth ETF	46.23	46.23 to 47.10
ClearBridge Dividend Strategy ESG ETF	42.24	42.22 to 42.48
ClearBridge Large Cap Growth ESG ETF	55.56	55.45 to 56.53
Clearfield, Inc.	55.66	54.44 to 64.56
ClearOne, Inc.	1.08	1.07 to 1.14
Clearside Biomedical, Inc.	2.11	2.04 to 2.24
ClearSign Combustion Corporation	1.27	1.20 to 1.33
Clovis Oncology, Inc.	2.44	2.44 to 2.60
CLPS Incorporation	2.00	1.99 to 2.14
CNB Financial Corporation	27.19	27.10 to 27.94
Coastal Financial Corporation	49.80	49.67 to 51.01
Coca-Cola Consolidated, Inc.	576.55	574.53 to 604.37
Cocrystal Pharma, Inc.	0.57	0.56 to 0.60
Coda Octopus Group, Inc.	6.78	6.50 to 6.87
Codexis, Inc.	21.49	21.44 to 22.67
Co-Diagnostics, Inc.	8.40	8.40 to 8.78
Cogent Communications Holdings, Inc.	62.01	61.86 to 63.93
Cognex Corporation	68.85	68.79 to 70.50
Cognizant Technology Solutions Corporation	86.04	85.90 to 87.03
CohBar, Inc.	0.34	0.33 to 0.36
Coherent, Inc.	253.02	252.59 to 256.36
Coherus BioSciences, Inc.	12.99	12.94 to 13.75
Cohu, Inc.	32.85	32.74 to 34.90
Collegium Pharmaceutical, Inc.	17.97	17.64 to 18.19
Colliers International Group Inc.	139.58	139.29 to 141.21
CollPlant Holdings, Ltd.	11.69	11.33 to 11.75
Columbia Banking System, Inc.	35.09	35.08 to 36.51
Columbia Financial, Inc.	20.14	20.12 to 21.24
Columbia Sportswear Company	91.18	91.04 to 92.92
Columbus McKinnon Corporation	47.93	47.40 to 48.71
Comcast Corporation	50.33	49.51 to 50.78
Commerce Bancshares, Inc.	70.53	70.49 to 73.53
Commercial Vehicle Group, Inc.	8.01	7.95 to 8.13
CommScope Holding Company, Inc.	9.68	9.66 to 10.21
Communications Systems, Inc.	2.32	2.24 to 2.33
Community Trust Bancorp, Inc.	45.00	44.91 to 46.27
Commvault Systems, Inc.	66.67	66.53 to 68.55
Compugen Ltd.	3.81	3.78 to 4.01
Computer Programs and Systems, Inc.	28.11	28.01 to 29.03
Computer Task Group, Incorporated	8.28	8.10 to 8.40
comScore, Inc.	3.09	3.08 to 3.26
Comtech Telecommunications Corp.	21.58	21.18 to 21.97
Concert Pharmaceuticals, Inc.	3.01	3.00 to 3.10
Concrete Pumping Holdings, Inc.	8.27	7.97 to 8.35
ConforMIS, Inc.	0.62	0.61 to 0.65
CONMED Corporation	130.35	130.16 to 135.04
Conn's, Inc.	22.92	22.36 to 23.24
Consolidated Communications Holdings, Inc.	6.96	6.88 to 7.10
Consolidated Water Co. Ltd.	9.87	9.85 to 10.09
Construction Partners, Inc.	23.79	23.75 to 25.16
Consumer Portfolio Services, Inc.	10.75	10.52 to 10.88
ContraFect Corporation	2.36	2.28 to 2.40
Copart, Inc.	131.90	131.59 to 134.61
Corbus Pharmaceuticals Holdings, Inc.	0.51	0.50 to 0.54
Corcept Therapeutics Incorporated	17.89	17.66 to 18.24
CorVel Corp.	181.52	181.17 to 189.95
Corvus Pharmaceuticals, Inc.	1.94	1.92 to 2.10
CoStar Group, Inc.	73.15	72.77 to 73.98
Costco Wholesale Corporation	490.16	487.10 to 496.24
Coupa Software Incorporated	133.09	131.09 to 137.20
Covetrus, Inc.	16.78	16.60 to 18.07
Cowen Inc.	31.86	31.02 to 33.59
Cowen Inc.	26.45	26.32 to 26.48
CPS Technologies Corp.	3.57	3.28 to 3.90
CRA International,Inc.	85.81	84.30 to 87.30
Cracker Barrel Old Country Store, Inc.	124.07	122.61 to 126.03
Creative Realities, Inc.	0.12	0.12 to 0.12
Credit Acceptance Corporation	553.86	551.46 to 580.03
Crinetics Pharmaceuticals, Inc.	20.36	20.30 to 21.80
CRISPR Therapeutics AG	64.19	63.86 to 68.07
Criteo S.A.	34.56	34.32 to 35.56
Crocs, Inc.	113.52	113.35 to 121.54
Cronos Group Inc.	3.59	3.58 to 3.74
Cross Country Healthcare, Inc.	19.89	19.57 to 22.08
Crown Crafts, Inc.	7.11	6.99 to 7.12
CryoPort, Inc.	42.81	42.40 to 46.18
CSG Systems International, Inc.	56.29	55.97 to 57.57
CSP Inc.	8.63	8.41 to 8.93
CSW Industrials, Inc.	118.43	117.86 to 120.96
CSX Corporation	35.25	34.96 to 35.56
CTI BioPharma Corp.	2.25	2.15 to 2.28
CTI Industries Corporation	1.18	1.15 to 1.21
Cue Biopharma, Inc.	9.08	9.06 to 9.47
Cumberland Pharmaceuticals Inc.	3.64	3.64 to 3.91
Cumulus Media Inc.	10.75	10.39 to 10.87
Curis, Inc.	3.33	3.18 to 3.48
Cutera, Inc.	34.94	34.62 to 35.86
Cyanotech Corporation	2.93	2.92 to 2.98
CyberArk Software Ltd.	141.77	140.73 to 145.95
CyberOptics Corporation	37.62	37.40 to 39.70
Cyclacel Pharmaceuticals, Inc.	3.32	3.30 to 3.51
CymaBay Therapeutics Inc.	2.93	2.92 to 3.13
CYREN Ltd.	0.27	0.25 to 0.28
CyrusOne Inc	89.21	89.17 to 89.37
Cytokinetics, Incorporated	31.71	31.67 to 33.54
Cytosorbents Corporation	3.42	3.27 to 3.47
Daily Journal Corp. (S.C.)	345.01	345.01 to 357.59
Daktronics, Inc.	4.77	4.77 to 4.99
Dare Bioscience, Inc.	1.61	1.56 to 1.68
DarioHealth Corp.	9.65	9.56 to 10.30
DASAN Zhone Solutions, Inc.	13.63	13.53 to 14.40
Daseke, Inc.	9.23	9.21 to 9.61
Daseke, Inc.	0.03	0.03 to 0.05
Datasea Inc.	1.22	1.19 to 1.24
Dave & Buster's Entertainment, Inc.	35.57	34.92 to 36.68
DAVIDsTEA Inc.	3.25	3.25 to 3.47
DBV Technologies S.A.	1.63	1.56 to 1.63
Deciphera Pharmaceuticals, Inc.	8.48	8.28 to 8.72
Denali Therapeutics Inc.	33.17	31.70 to 33.49
Denny's Corporation	15.21	15.14 to 15.55
DENTSPLY SIRONA Inc.	53.02	52.97 to 54.12
Destination XL Group, Inc.	5.04	4.98 to 5.56
DexCom, Inc.	435.23	434.23 to 448.44
DiaMedica Therapeutics Inc.	2.93	2.78 to 3.02
Diamond Hill Investment Group, Inc.	185.23	185.01 to 187.47
Diffusion Pharmaceuticals Inc.	0.27	0.26 to 0.28
Digi International Inc.	22.90	22.79 to 23.79
Digimarc Corporation	33.61	33.18 to 35.90
Digital Ally, Inc.	1.06	1.04 to 1.09
Digital Turbine, Inc.	43.70	43.44 to 47.50
Dime Community Bancshares, Inc.	36.70	36.67 to 37.82
Diodes Incorporated	90.65	89.72 to 94.86
Discovery, Inc.	36.00	36.00 to 39.66
DISH Network Corporation	34.05	34.00 to 36.14
DLH Holdings Corp.	17.45	17.24 to 18.58
DMC Global Inc.	42.68	42.52 to 44.99
DocuSign, Inc.	126.99	126.69 to 132.05
Dogness (International) Corporation	3.44	3.15 to 3.49
Dollar Tree, Inc.	131.32	129.10 to 133.06
Dolphin Entertainment, Inc.	6.05	5.96 to 6.67
Domo, Inc.	42.86	42.20 to 44.29
Donegal Group, Inc.	14.25	14.25 to 14.46
Dorman Products, Inc.	100.16	99.73 to 102.27
Dragon Victory International Limited	1.20	1.20 to 1.23
Duluth Holdings Inc.	14.02	13.73 to 14.21
DURECT Corporation	0.71	0.71 to 0.76
DXP Enterprises, Inc.	25.65	25.60 to 26.06
Dynatronics Corporation	0.92	0.90 to 0.96
Dynavax Technologies Corporation	12.73	12.64 to 13.27
Eagle Bancorp, Inc.	60.77	60.50 to 62.72
Eagle Bulk Shipping Inc.	42.82	42.61 to 43.55
Eagle Pharmaceuticals, Inc.	46.40	45.83 to 47.27
Eastern Company (The)	26.27	26.25 to 26.81
Eastside Distilling, Inc.	1.46	1.44 to 1.63
eBay Inc.	62.29	61.92 to 62.84
Ebix, Inc.	30.73	30.59 to 31.52
EchoStar Corporation	24.21	24.04 to 24.79
Editas Medicine, Inc.	19.93	19.62 to 20.54
EdtechX Holdings Acquisition Corp.	0.47	0.47 to 0.49
Educational Development Corporation	7.62	7.54 to 7.80
eGain Corporation	10.07	10.00 to 10.26
eHealth, Inc.	22.43	22.42 to 23.73
Eiger BioPharmaceuticals, Inc.	4.28	4.21 to 4.40
Ekso Bionics Holdings, Inc.	2.48	2.46 to 2.54
El Pollo Loco Holdings, Inc.	13.24	13.02 to 13.33
Electrameccanica Vehicles Corp. Ltd.	2.06	2.00 to 2.11
Electrameccanica Vehicles Corp. Ltd.	0.55	0.46 to 0.62
Eloxx Pharmaceuticals, Inc.	0.52	0.49 to 0.55
Eltek Ltd.	3.82	3.77 to 3.85
EMCORE Corporation	5.77	5.70 to 6.04
Enanta Pharmaceuticals, Inc.	58.71	57.86 to 60.73
Encore Wire Corporation	116.06	115.80 to 121.32
Endo International plc	3.35	3.25 to 3.43
ENDRA Life Sciences Inc.	0.65	0.62 to 0.68
ENDRA Life Sciences Inc.	0.05	0.05 to 0.06
Energous Corporation	1.11	1.10 to 1.17
Energy Focus, Inc.	2.04	2.04 to 2.25
Energy Recovery, Inc.	19.02	18.82 to 19.54
ENGlobal Corporation	1.06	1.03 to 1.10
Enochian Biosciences, Inc.	5.27	5.22 to 5.74
Enphase Energy, Inc.	134.58	133.66 to 140.31
Enstar Group Limited	252.97	252.97 to 258.85
Enstar Group Limited	26.64	26.63 to 26.78
Enstar Group Limited	28.62	28.61 to 28.89
Entasis Therapeutics Holdings Inc.	1.88	1.86 to 1.95
Entegris, Inc.	127.42	126.53 to 131.87
Entera Bio Ltd.	2.61	2.60 to 2.92
Enterprise Bancorp Inc	42.70	42.20 to 43.34
Enterprise Financial Services Corporation	47.99	47.96 to 49.80
Epizyme, Inc.	2.10	2.04 to 2.18
ePlus inc.	47.26	47.16 to 49.28
Equinix, Inc.	730.49	729.59 to 752.15
Equity Bancshares, Inc.	33.76	33.34 to 34.30
Erie Indemnity Company	176.21	175.65 to 180.05
Erytech Pharma S.A.	2.17	2.13 to 2.21
Escalade, Incorporated	14.25	13.79 to 15.15
Esperion Therapeutics, Inc.	3.73	3.61 to 3.81
Esquire Financial Holdings, Inc.	32.80	32.00 to 34.70
ESSA Pharma Inc.	8.32	7.98 to 8.90
Establishment Labs Holdings Inc.	58.10	56.54 to 61.66
Eton Pharmaceuticals, Inc.	3.82	3.78 to 3.94
Etsy, Inc.	163.14	161.92 to 167.99
Euro Tech Holdings Company Limited	2.32	2.30 to 2.57
Evelo Biosciences, Inc.	5.05	4.91 to 5.24
Everbridge, Inc.	51.59	51.14 to 53.58
Ever-Glory International Group, Inc.	2.22	2.21 to 2.34
EverQuote, Inc.	15.54	15.31 to 16.00
Everspin Technologies, Inc.	8.86	8.84 to 9.53
EVINE Live Inc.	3.66	3.60 to 3.81
EVO Payments, Inc.	23.36	23.24 to 24.22
Evogene Ltd.	1.39	1.36 to 1.47
Evolus, Inc.	5.29	5.15 to 5.39
Evolving Systems, Inc.	2.11	2.05 to 2.11
Exact Sciences Corporation	76.13	75.86 to 80.92
Exela Technologies, Inc.	0.47	0.47 to 0.52
Exelixis, Inc.	17.08	17.07 to 17.60
ExlService Holdings, Inc.	126.41	126.16 to 130.01
eXp World Holdings, Inc.	26.49	26.46 to 27.60
Expedia Group, Inc.	176.46	176.28 to 180.98
Expeditors International of Washington, Inc.	119.02	118.73 to 121.94
Exponent, Inc.	94.23	93.53 to 97.23
Extreme Networks, Inc.	13.47	13.39 to 13.95
Eyenovia, Inc.	3.40	3.34 to 3.59
EyePoint Pharmaceuticals, Inc.	8.98	8.90 to 10.16
EZCORP, Inc.	6.04	6.02 to 6.29
F5 Networks, Inc.	222.80	222.13 to 227.06
Facebook, Inc.	319.59	319.33 to 327.10
Falcon Minerals Corporation	5.02	4.94 to 5.06
Falcon Minerals Corporation	0.12	0.11 to 0.12
Fanhua Inc.	7.07	6.82 to 7.19
Farmer Brothers Company	6.80	6.66 to 7.13
Farmers National Banc Corp.	18.83	18.76 to 19.34
FARMMI, INC.	0.22	0.22 to 0.23
FARO Technologies, Inc.	58.25	57.67 to 59.21
Fastenal Company	58.02	57.85 to 61.15
FAT Brands Inc.	10.84	10.70 to 11.21
Fate Therapeutics, Inc.	39.31	38.90 to 42.67
FedNat Holding Company	1.36	1.33 to 1.39
Fennec Pharmaceuticals Inc.	4.48	4.44 to 4.61
Ferroglobe PLC	5.38	5.33 to 5.53
FibroGen, Inc	13.40	13.28 to 14.02
Fidelity D & D Bancorp, Inc.	51.37	51.14 to 53.00
Fidelity Nasdaq Composite Index Tracking Stock	55.94	55.85 to 57.16
Fidelity Southern Corporation	9.87	9.87 to 9.87
Fidus Investment Corporation	17.91	17.78 to 18.20
Fiesta Restaurant Group, Inc.	9.50	9.13 to 9.59
Fifth Third Bancorp	47.97	47.80 to 49.83
Fifth Third Bancorp	27.92	27.81 to 28.03
Financial Institutions, Inc.	32.40	32.21 to 33.29
First Bancorp	46.15	46.09 to 47.80
First Bancorp, Inc (ME)	32.45	32.25 to 34.12
First Bank	14.10	13.63 to 14.35
First Busey Corporation	28.92	28.87 to 29.68
First Community Bankshares, Inc.	33.70	33.49 to 34.40
First Financial Bancorp.	25.71	25.69 to 26.48
First Financial Bankshares, Inc.	50.51	50.47 to 52.30
First Financial Corporation Indiana	45.10	44.67 to 45.60
First Foundation Inc.	25.94	25.92 to 26.80
First Guaranty Bancshares, Inc.	20.55	20.49 to 20.64
First Hawaiian, Inc.	29.71	29.69 to 31.00
First Internet Bancorp	50.50	50.05 to 53.00
First Interstate BancSystem, Inc.	42.71	42.46 to 43.88
First Merchants Corporation	44.41	44.10 to 45.47
First Mid-Illinois Bancshares, Inc.	42.68	42.50 to 43.54
First Midwest Bancorp, Inc.	21.74	21.58 to 22.48
First Savings Financial Group, Inc.	27.06	26.50 to 27.70
First Solar, Inc.	81.37	80.65 to 82.74
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	31.14	31.14 to 31.51
First Trust BICK Index Fund	30.83	30.64 to 31.27
First Trust BuyWrite Income ETF	22.28	22.28 to 22.52
First Trust California Municipal High income ETF	54.18	54.15 to 54.21
First Trust Capital Strength ETF	79.52	79.46 to 80.49
First Trust CEF Income Opportunity ETF	24.55	24.55 to 24.98
First Trust Cloud Computing ETF	93.00	92.86 to 95.41
First Trust Developed International Equity Select ETF	54.64	54.44 to 54.64
First Trust Developed Markets Ex-US AlphaDEX Fund	60.48	60.25 to 60.81
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.75	36.75 to 37.53
First Trust Dorsey Wright Focus 5 ETF	47.87	47.87 to 48.99
First Trust Dorsey Wright International Focus 5 ETF	22.97	22.93 to 23.11
First Trust Dorsey Wright Momentum & Dividend ETF	32.85	32.84 to 33.75
First Trust Dorsey Wright Momentum & Low Volatility ETF	28.50	28.50 to 28.94
First Trust Dorsey Wright Momentum & Value ETF	25.13	25.12 to 25.57
First Trust Dorsey Wright People's Portfolio ETF	33.61	33.61 to 33.82
First Trust DorseyWright DALI 1 ETF	25.10	25.09 to 25.69
First Trust Dow Jones International Internet ETF	33.17	33.16 to 33.90
First Trust Enhanced Short Maturity ETF	59.78	59.77 to 59.79
First Trust Europe AlphaDEX Fund	42.37	42.30 to 42.71
First Trust Eurozone AlphaDEX ETF	46.20	46.05 to 46.20
First Trust Germany AlphaDEX Fund	52.72	52.63 to 52.72
First Trust Hedged BuyWrite Income ETF	21.95	21.95 to 22.07
First Trust High Yield Long/Short ETF	47.53	47.32 to 47.57
First Trust India Nifty 50 Equal Weight ETF	49.07	48.95 to 49.09
First Trust Indxx Innovative Transaction & Process ETF	43.76	43.76 to 44.29
First Trust International Equity Opportunities ETF	53.20	52.85 to 53.76
First Trust IPOX Europe Equity Opportunities ETF	27.88	27.88 to 28.18
First Trust Japan AlphaDEX Fund	49.91	49.91 to 50.07
First Trust Large Cap Core AlphaDEX Fund	87.92	87.92 to 89.50
First Trust Large Cap Growth AlphaDEX Fund	106.50	106.50 to 109.02
First Trust Large Cap US Equity Select ETF	33.93	33.86 to 34.18
First Trust Large Cap Value AlphaDEX Fund	70.51	70.48 to 71.58
First Trust Low Duration Opportunities ETF	49.87	49.75 to 49.88
First Trust Low Duration Strategic Focus ETF	19.91	19.88 to 19.93
First Trust Managed Municipal ETF	56.35	56.34 to 56.46
First Trust Mid Cap Core AlphaDEX Fund	98.22	98.22 to 100.23
First Trust Mid Cap Growth AlphaDEX Fund	66.22	66.21 to 67.79
First Trust Mid Cap US Equity Select ETF	29.60	29.54 to 29.77
First Trust Mid Cap Value AlphaDEX Fund	46.90	46.90 to 47.78
First Trust Multi Cap Growth AlphaDEX Fund	111.34	111.34 to 113.60
First Trust Multi Cap Value AlphaDEX Fund	75.18	75.18 to 76.22
First Trust Municipal CEF Income Opportunity ETF	19.58	19.58 to 19.73
First Trust Municipal High Income ETF	55.45	55.40 to 55.55
First Trust NASDAQ ABA Community Bank Index Fund	61.17	61.14 to 62.91
First Trust Nasdaq Artificial Intelligence and Robotics ETF	50.72	50.68 to 51.74
First Trust Nasdaq Bank ETF	35.02	35.02 to 36.32
First Trust NASDAQ Clean Edge Green Energy Index Fund	59.33	59.28 to 61.81
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	95.48	95.36 to 97.40
First Trust NASDAQ Cybersecurity ETF	47.80	47.76 to 48.86
First Trust NASDAQ Global Auto Index Fund	61.99	61.26 to 63.66
First Trust Nasdaq Pharmaceuticals ETF	25.93	25.88 to 26.13
First Trust Nasdaq Retail ETF	33.80	33.66 to 34.05
First Trust Nasdaq Semiconductor ETF	72.42	72.42 to 75.56
First Trust NASDAQ Technology Dividend Index Fund	60.51	60.47 to 61.88
First Trust Nasdaq Transportation ETF	33.35	33.35 to 34.36
First Trust NASDAQ-100 Equal Weighted Index Fund	109.29	109.24 to 111.21
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	83.42	83.42 to 84.10
First Trust NASDAQ-100- Technology Index Fund	156.99	156.88 to 161.97
First Trust RBA American Industrial Renaissance ETF	42.00	41.98 to 43.42
First Trust Rising Dividend Achievers ETF	50.52	50.49 to 51.71
First Trust RiverFront Dynamic Developed International ETF	69.60	69.60 to 70.08
First Trust RiverFront Dynamic Emerging Markets ETF	68.17	68.17 to 68.42
First Trust RiverFront Dynamic Europe ETF	74.64	74.64 to 75.31
First Trust S&P International Dividend Aristocrats ETF	18.03	18.02 to 18.15
First Trust Small Cap Core AlphaDEX Fund	91.81	91.81 to 94.16
First Trust Small Cap Growth AlphaDEX Fund	66.54	66.53 to 68.07
First Trust Small Cap US Equity Select ETF	29.10	29.10 to 29.57
First Trust Small Cap Value AlphaDEX Fund	52.33	52.30 to 53.31
First Trust SMID Cap Rising Dividend Achievers ETF	29.45	29.44 to 30.16
First Trust SSI Strategic Convertible Securities ETF	38.63	38.59 to 39.17
First Trust Strategic Income ETF	50.62	50.23 to 50.74
First Trust Switzerland AlphaDEX Fund	68.84	68.68 to 68.89
First Trust TCW Opportunistic Fixed Income ETF	52.11	52.04 to 52.17
First Trust Total US Market AlphaDEX ETF	47.98	47.98 to 48.57
First Trust United Kingdom AlphaDEX Fund	43.56	43.48 to 43.69
First Trust US Equity Dividend Select ETF	30.70	30.70 to 30.99
FirstCash, Inc.	73.24	72.65 to 73.69
Firsthand Technology Value Fund, Inc.	4.05	4.04 to 4.13
FirstService Corporation	161.72	161.71 to 166.65
Fiserv, Inc.	106.05	105.93 to 107.72
Five Below, Inc.	168.67	166.64 to 173.53
Five Star Senior Living Inc.	2.97	2.91 to 3.08
Five9, Inc.	127.92	124.60 to 130.64
Flex Ltd.	16.95	16.88 to 17.96
FlexShares Credit-Scored US Corporate Bond Index Fund	51.91	51.90 to 52.11
FlexShares Real Assets Allocation Index Fund	33.87	33.87 to 34.10
FlexShopper, Inc.	2.10	2.06 to 2.12
Flexsteel Industries, Inc.	24.94	24.90 to 26.02
Fluent, Inc.	1.68	1.67 to 1.77
Fluidigm Corporation	3.05	2.93 to 3.12
Flushing Financial Corporation	25.09	24.85 to 25.46
FNCB Bancorp Inc.	8.99	8.76 to 9.12
Focus Financial Partners Inc.	52.70	52.27 to 54.60
Fonar Corporation	15.11	14.84 to 15.27
Foresight Autonomous Holdings Ltd.	1.55	1.54 to 1.65
FormFactor, Inc.	41.92	41.60 to 43.76
Formula Systems (1985) Ltd.	111.06	110.28 to 113.19
Forrester Research, Inc.	55.23	54.43 to 56.04
Fortinet, Inc.	307.16	306.74 to 323.16
Fortress Biotech, Inc.	2.10	2.08 to 2.23
Forward Air Corporation	110.49	110.15 to 113.45
Forward Industries, Inc.	1.55	1.53 to 1.58
Fossil Group, Inc.	10.25	10.22 to 10.84
Fox Factory Holding Corp.	142.38	138.06 to 145.43
Franklin Electric Co., Inc.	87.81	87.53 to 89.70
Freightcar America, Inc.	3.69	3.65 to 3.87
Frequency Electronics, Inc.	9.28	9.21 to 9.45
Freshpet, Inc.	89.43	87.60 to 91.35
frontdoor, inc.	36.74	36.20 to 37.52
FRP Holdings, Inc.	56.10	56.03 to 57.00
FS Bancorp, Inc.	33.71	33.26 to 33.86
FSB Bancorp, Inc.	29.86	29.60 to 31.06
Fuel Tech, Inc.	1.21	1.19 to 1.28
FuelCell Energy, Inc.	4.30	4.28 to 4.65
Fulgent Genetics, Inc.	69.24	68.78 to 74.43
Full House Resorts, Inc.	8.83	8.77 to 9.79
Funko, Inc.	17.32	17.20 to 17.75
Future FinTech Group Inc.	0.93	0.91 to 1.00
G. Willi-Food International, Ltd.	19.25	19.01 to 19.45
G1 Therapeutics, Inc.	9.07	9.06 to 9.68
Gaia, Inc.	7.86	7.77 to 7.96
Galectin Therapeutics Inc.	2.01	1.91 to 2.02
Galmed Pharmaceuticals Ltd.	1.61	1.60 to 1.74
Gaming and Leisure Properties, Inc.	44.31	44.04 to 44.70
Garmin Ltd.	131.23	131.16 to 133.79
GDS Holdings Limited	42.57	42.26 to 44.39
Gencor Industries Inc.	11.35	11.21 to 11.37
Genius Brands International, Inc.	1.01	1.01 to 1.06
Genocea Biosciences, Inc.	1.01	1.00 to 1.05
Genprex, Inc.	2.08	2.06 to 2.17
Gentex Corporation	33.65	33.59 to 35.00
German American Bancorp, Inc.	40.48	40.33 to 41.52
Geron Corporation	1.10	1.10 to 1.16
Gevo, Inc.	3.77	3.74 to 3.96
Gibraltar Industries, Inc.	59.13	58.30 to 60.40
GigaMedia Limited	2.13	2.13 to 2.18
G-III Apparel Group, LTD.	27.06	26.97 to 27.68
Gilat Satellite Networks Ltd.	7.78	7.67 to 7.90
Gilead Sciences, Inc.	69.07	69.01 to 70.65
Glacier Bancorp, Inc.	55.86	55.76 to 58.54
Gladstone Capital Corporation	11.31	11.26 to 11.47
Gladstone Commercial Corporation	24.09	24.06 to 24.78
Gladstone Investment Corporation	16.33	16.29 to 16.61
Gladstone Land Corporation	31.34	31.27 to 32.46
Glen Burnie Bancorp	13.25	12.50 to 13.25
Global Blood Therapeutics, Inc.	27.84	27.30 to 30.23
Global Water Resources, Inc.	15.36	15.32 to 15.80
Global X Autonomous & Electric Vehicles ETF	29.61	29.56 to 30.52
Global X Conscious Companies ETF	32.45	32.45 to 33.01
Global X DAX Germany ETF	32.06	32.06 to 32.30
Global X E-commerce ETF	25.10	25.10 to 25.65
Global X FinTech ETF	34.39	34.32 to 35.18
Global X Future Analytics Tech ETF	28.97	28.92 to 29.56
Global X Health & Wellness Thematic ETF	26.60	26.34 to 26.60
Global X Internet of Things ETF	35.72	35.64 to 36.55
Global X Millennials Thematic ETF	38.42	38.42 to 39.12
Global X NASDAQ-100 Covered Call ETF	21.19	21.15 to 21.63
Global X Robotics & Artificial Intelligence ETF	30.80	30.78 to 31.47
Global X S&P 500 Catholic Values ETF	55.84	55.84 to 56.82
Global X Social Media ETF	50.01	49.81 to 50.70
Global X SuperDividend Alternatives ETF	13.27	13.22 to 13.37
Global X SuperDividend REIT ETF	9.31	9.30 to 9.41
Globus Maritime Limited	1.91	1.83 to 1.98
GlycoMimetics, Inc.	1.20	1.18 to 1.25
Gogo Inc.	12.63	12.32 to 12.70
Golden Entertainment, Inc.	44.08	43.84 to 45.51
Golden Ocean Group Limited	8.94	8.91 to 9.11
Good Times Restaurants Inc.	4.58	4.49 to 4.63
Goosehead Insurance, Inc.	90.59	89.43 to 94.54
GoPro, Inc.	9.70	9.69 to 10.11
Gossamer Bio, Inc.	10.75	10.74 to 11.53
Grand Canyon Education, Inc.	84.58	84.46 to 86.98
GRAVITY Co., Ltd.	64.50	64.50 to 66.97
Great Elm Capital Corp.	3.15	3.12 to 3.20
Great Lakes Dredge & Dock Corporation	14.02	13.96 to 14.76
Great Southern Bancorp, Inc.	58.46	58.28 to 59.71
Green Brick Partners, Inc.	23.87	23.84 to 24.83
Green Plains, Inc.	33.06	32.92 to 34.46
Greenlight Reinsurance, Ltd.	7.12	7.11 to 7.42
Greenpro Capital Corp.	0.51	0.51 to 0.56
GreenSky, Inc.	10.32	10.31 to 10.69
Gritstone Oncology, Inc.	5.53	5.51 to 5.98
Groupon, Inc.	21.91	21.59 to 22.63
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	52.36	52.04 to 53.68
Grupo Financiero Galicia S.A.	9.00	8.92 to 9.24
GSE Systems, Inc.	1.39	1.31 to 1.45
GTY Technology Holdings, Inc.	5.83	5.77 to 5.94
Guardant Health, Inc.	72.00	71.11 to 74.96
Gulf Island Fabrication, Inc.	4.12	4.11 to 4.15
Gulf Resources, Inc.	4.16	4.16 to 4.25
Gulfport Energy Corporation	74.21	73.68 to 75.67
GWG Holdings, Inc	5.22	4.30 to 5.83
Gyrodyne , LLC	11.54	11.54 to 11.65
H&E Equipment Services, Inc.	43.34	42.98 to 44.96
Hailiang Education Group Inc.	10.69	10.31 to 10.99
Hallmark Financial Services, Inc.	4.48	4.44 to 4.56
Halozyme Therapeutics, Inc.	33.75	33.67 to 34.82
Hamilton Lane Incorporated	90.60	89.82 to 91.94
HarborOne Bancorp, Inc.	14.65	14.64 to 14.93
Harmonic Inc.	10.77	10.73 to 10.97
Harpoon Therapeutics, Inc.	5.47	5.35 to 6.30
Harvard Bioscience, Inc.	5.63	5.61 to 5.98
Hasbro, Inc.	99.13	98.78 to 100.70
Hawaiian Holdings, Inc.	19.42	19.38 to 19.89
Hawkins, Inc.	37.83	37.73 to 39.17
Haymaker Acquisition Corp.	0.59	0.50 to 0.60
Haynes International, Inc.	39.35	39.04 to 41.38
HealthStream, Inc.	24.73	24.44 to 25.03
Heartland Express, Inc.	15.83	15.55 to 15.90
Heartland Financial USA, Inc.	52.28	52.28 to 53.57
Heat Biologics, Inc.	2.90	2.87 to 2.98
Heidrick & Struggles International, Inc.	42.69	42.58 to 44.08
Helen of Troy Limited	226.13	225.20 to 228.89
Helius Medical Technologies, Inc.	4.53	4.46 to 4.72
Hemisphere Media Group, Inc.	6.82	6.66 to 6.90
Henry Schein, Inc.	74.55	74.52 to 76.72
Heritage-Crystal Clean, Inc.	30.38	30.31 to 30.82
Heron Therapeutics, Inc.	8.38	8.05 to 8.55
Heska Corporation	143.48	142.96 to 146.71
HF Foods Group Inc.	7.92	7.90 to 8.25
Hibbett Sports, Inc.	60.12	58.81 to 61.12
Highway Holdings Limited	3.25	3.11 to 3.49
Himax Technologies, Inc.	11.53	11.47 to 12.87
Hingham Institution for Savings	372.25	371.00 to 378.50
Hollysys Automation Technologies, Ltd.	14.20	13.91 to 14.37
Hologic, Inc.	70.42	69.01 to 70.77
Home Bancorp, Inc.	43.60	43.35 to 44.87
Home BancShares, Inc.	24.87	24.86 to 25.68
HomeStreet, Inc.	54.74	54.44 to 56.40
HomeTrust Bancshares, Inc.	31.31	31.26 to 31.76
Homology Medicines, Inc.	3.47	3.41 to 3.57
Hooker Furniture Corporation	22.58	22.26 to 23.01
Horizon Pharma plc	88.04	87.31 to 90.78
Horizon Technology Finance Corporation	15.87	15.83 to 16.13
Hostess Brands, Inc.	19.69	19.57 to 19.90
Hoth Therapeutics, Inc.	0.73	0.72 to 0.82
Hovnanian Enterprises Inc	22.35	22.35 to 22.75
HTG Molecular Diagnostics, Inc.	3.95	3.90 to 4.19
Huazhu Group Limited	34.80	34.00 to 35.56
Hub Group, Inc.	79.02	78.51 to 80.37
Hudson Global, Inc.	25.39	25.23 to 26.33
Hudson Technologies, Inc.	3.76	3.65 to 3.87
Huron Consulting Group Inc.	45.23	45.07 to 46.70
Hutchison China MediTech Limited	29.73	29.52 to 31.76
Huttig Building Products, Inc.	9.03	8.82 to 9.61
HyreCar Inc.	3.43	3.41 to 3.63
i3 Verticals, Inc.	21.39	21.22 to 22.66
IAC/InterActiveCorp	131.80	129.36 to 134.17
icad inc.	5.15	5.14 to 5.38
ICF International, Inc.	100.33	100.05 to 102.41
Ichor Holdings	42.42	42.22 to 45.27
iClick Interactive Asia Group Limited	4.15	4.12 to 4.49
ICON plc	257.05	253.97 to 261.32
ICU Medical, Inc.	212.16	211.39 to 219.31
Ideal Power Inc.	8.76	8.63 to 9.76
Ideanomics, Inc.	1.05	1.05 to 1.14
Identiv, Inc.	20.16	20.10 to 21.25
IDEXX Laboratories, Inc.	519.13	518.62 to 532.71
IES Holdings, Inc.	48.67	48.56 to 49.85
IHS Markit Ltd.	119.17	119.02 to 122.47
II-VI Incorporated	65.96	64.73 to 68.90
Illumina, Inc.	384.36	383.76 to 394.46
IMAC Holdings, Inc.	0.25	0.21 to 0.30
Immersion Corporation	5.16	5.13 to 5.28
ImmunoGen, Inc.	5.84	5.82 to 6.07
Immuron Limited	0.44	0.42 to 0.45
Immutep Limited	3.19	3.14 to 3.24
Impinj, Inc.	83.98	82.88 to 87.87
IMV Inc.	1.23	1.20 to 1.29
Independent Bank Corp.	83.11	82.94 to 85.90
Industrial Logistics Properties Trust	23.66	23.58 to 24.64
Infinera Corporation	8.46	8.42 to 8.83
Infinity Pharmaceuticals, Inc.	1.27	1.26 to 1.33
InflaRx N.V.	4.04	4.00 to 4.36
Information Services Group, Inc.	6.44	6.43 to 6.82
Infrastructure and Energy Alternatives, Inc.	8.89	8.88 to 9.60
Infrastructure and Energy Alternatives, Inc.	1.57	1.56 to 1.70
Ingles Markets, Incorporated	79.30	79.05 to 80.40
INmune Bio Inc.	9.06	8.76 to 9.45
Innospec Inc.	96.86	96.12 to 98.58
Innoviva, Inc.	16.44	16.27 to 16.70
Inogen, Inc	30.44	29.79 to 31.15
Inovio Pharmaceuticals, Inc.	4.19	4.17 to 4.37
Inpixon	0.49	0.47 to 0.50
Inseego Corp.	4.67	4.65 to 4.94
Insight Enterprises, Inc.	97.42	97.11 to 100.48
Insignia Systems, Inc.	19.87	19.02 to 24.15
Insmed, Inc.	22.22	22.13 to 23.21
Inspired Entertainment, Inc.	12.52	12.28 to 12.62
Insteel Industries, Inc.	39.09	38.68 to 39.93
Insulet Corporation	235.02	231.91 to 240.54
Integra LifeSciences Holdings Corporation	67.21	66.98 to 68.97
Intel Corporation	53.62	53.56 to 54.85
Intellia Therapeutics, Inc.	83.67	82.67 to 90.48
Inter Parfums, Inc.	94.22	93.95 to 95.97
InterDigital, Inc.	68.81	68.12 to 69.56
Interface, Inc.	14.05	14.05 to 14.46
International Bancshares Corporation	44.15	43.96 to 45.45
International Money Express, Inc.	15.98	15.81 to 16.11
Intersect ENT, Inc.	27.20	27.17 to 27.32
Intevac, Inc.	5.52	5.37 to 5.63
Intra-Cellular Therapies Inc.	38.74	38.69 to 40.78
IntriCon Corporation	15.07	14.92 to 15.85
Intuit Inc.	545.35	540.81 to 558.57
Intuitive Surgical, Inc.	293.46	293.00 to 299.63
Invesco 1-30 Laddered Treasury ETF	35.44	35.34 to 35.56
Invesco BuyBack Achievers ETF	93.48	93.46 to 95.36
Invesco Dividend Achievers ETF	38.39	38.39 to 38.87
Invesco DWA Basic Materials Momentum ETF	90.17	90.17 to 92.53
Invesco DWA Consumer Cyclicals Momentum ETF	81.11	80.96 to 82.36
Invesco DWA Consumer Staples Momentum ETF	85.28	85.28 to 86.33
Invesco DWA Developed Markets Momentum ETF	35.86	35.84 to 36.33
Invesco DWA Emerging Markets Momentum ETF	24.79	24.69 to 24.88
Invesco DWA Financial Momentum ETF	50.52	50.51 to 52.02
Invesco DWA Healthcare Momentum ETF	128.24	128.21 to 131.06
Invesco DWA Industrials Momentum ETF	101.76	101.75 to 104.15
Invesco DWA Momentum ETF	82.27	82.24 to 84.22
Invesco DWA SmallCap Momentum ETF	80.58	80.57 to 83.23
Invesco DWA Tactical Multi-Asset Income ETF	9.88	9.88 to 9.89
Invesco DWA Technology Momentum ETF	141.79	141.60 to 146.57
Invesco DWA Utilities Momentum ETF	34.35	34.34 to 34.53
Invesco FTSE RAFI US 1500 Small-Mid ETF	181.61	181.61 to 185.74
Invesco Global Water ETF	39.47	39.47 to 39.88
Invesco Golden Dragon China ETF	35.58	35.50 to 36.33
Invesco High Yield Equity Dividend Achievers ETF	21.66	21.65 to 21.95
Invesco International BuyBack Achievers ETF	40.23	40.20 to 40.50
Invesco KBW Bank ETF	71.44	71.40 to 74.16
Invesco KBW High Dividend Yield Financial ETF	20.37	20.37 to 20.72
Invesco KBW Premium Yield Equity REIT ETF	25.16	25.15 to 25.65
Invesco KBW Property & Casualty Insurance ETF	80.50	80.50 to 82.17
Invesco KBW Regional Banking ETF	67.10	67.03 to 69.00
Invesco Nasdaq Internet ETF	194.22	193.93 to 198.04
Invesco QQQ Trust, Series 1	366.48	366.21 to 374.69
Invesco S&P SmallCap Consumer Discretionary ETF	101.71	101.71 to 103.39
Invesco S&P SmallCap Consumer Staples ETF	104.01	104.00 to 106.08
Invesco S&P SmallCap Financials ETF	60.63	60.63 to 61.95
Invesco S&P SmallCap Health Care ETF	156.84	156.84 to 160.74
Invesco S&P SmallCap Industrials ETF	92.91	92.91 to 94.41
Invesco S&P SmallCap Information Technology ETF	140.13	139.98 to 142.77
Invesco S&P SmallCap Materials ETF	67.45	67.38 to 68.00
Invesco S&P SmallCap Utilities & Communication Services ETF	63.82	63.80 to 64.12
Invesco Strategic US ETF	39.73	39.73 to 40.38
Invesco Strategic US Small Company ETF	37.01	37.01 to 37.85
Invesco Water Resources ETF	54.16	54.12 to 55.01
Investors Title Company	200.99	199.03 to 208.24
InVivo Therapeutics Holdings Corp.	0.51	0.50 to 0.52
Ionis Pharmaceuticals, Inc.	30.32	30.16 to 31.43
Iovance Biotherapeutics, Inc.	14.19	14.14 to 15.13
IPG Photonics Corporation	153.58	153.27 to 161.45
IQ Chaikin U.S. Large Cap ETF	34.49	34.49 to 34.86
IQ Chaikin U.S. Small Cap ETF	34.93	34.93 to 35.78
iRadimed Corporation	39.82	39.16 to 41.39
IRIDEX Corporation	5.40	5.30 to 5.67
Iridium Communications Inc	35.52	35.44 to 36.97
iRobot Corporation	66.48	64.58 to 67.24
Ironwood Pharmaceuticals, Inc.	11.19	11.00 to 11.46
IRSA Propiedades Comerciales S.A.	2.20	2.12 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.64	50.63 to 50.69
iShares 1-3 Year Treasury Bond ETF	85.08	85.07 to 85.12
iShares 20+ Year Treasury Bond ETF	141.07	140.31 to 141.71
iShares 3-7 Year Treasury Bond ETF	126.69	126.63 to 126.82
iShares 7-10 Year Treasury Bond ETF	112.00	111.84 to 112.22
iShares Broad USD Investment Grade Corporate Bond ETF	58.14	58.12 to 58.34
iShares Core 1-5 Year USD Bond ETF	49.94	49.94 to 49.99
iShares Core MSCI Total International Stock ETF	70.47	70.42 to 70.95
iShares Core S&P U.S. Growth ETF	105.90	105.81 to 108.35
iShares Core S&P U.S. Value ETF	75.62	75.57 to 76.58
iShares Core Total USD Bond Market ETF	51.80	51.78 to 51.89
iShares Currency Hedged MSCI Germany ETF	32.74	32.74 to 33.02
iShares ESG 1-5 Year USD Corporate Bond ETF	25.40	25.40 to 25.47
iShares ESG MSCI EAFE ETF	78.53	78.45 to 79.14
iShares ESG MSCI USA ETF	101.83	101.81 to 103.71
iShares ESG USD Corporate Bond ETF	26.52	26.51 to 26.60
iShares Exponential Technologies ETF	61.00	60.89 to 62.04
iShares Fallen Angels USD Bond ETF	29.32	29.30 to 29.44
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	27.73	27.69 to 27.88
iShares Global Green Bond ETF	53.42	53.37 to 53.56
iShares Global Infrastructure ETF	47.69	47.49 to 47.87
iShares GNMA Bond ETF	48.97	48.91 to 49.05
iShares Intermediate-Term Corporate Bond ETF	57.86	57.84 to 58.00
iShares International Treasury Bond ETF	49.63	49.60 to 49.71
iShares J.P. Morgan USD Emerging Markets Bond ETF	104.66	104.48 to 105.04
iShares MBS ETF	105.63	105.50 to 105.77
iShares MSCI ACWI ex US Index Fund	55.34	55.29 to 55.70
iShares MSCI ACWI Index Fund	102.04	102.00 to 103.41
iShares MSCI All Country Asia ex Japan Index Fund	83.18	83.15 to 83.71
iShares MSCI EAFE Small-Cap ETF	70.77	70.71 to 71.27
iShares MSCI Emerging Markets Asia ETF	82.02	81.98 to 82.61
iShares MSCI Emerging Markets ex China ETF	61.33	61.32 to 61.61
iShares MSCI Europe Small-Cap ETF	67.16	67.06 to 67.67
iShares MSCI Global Impact ETF	87.83	87.76 to 88.67
iShares MSCI New Zealand ETF	56.71	56.61 to 56.99
iShares Nasdaq Biotechnology Index Fund	131.83	131.77 to 135.26
iShares PHLX SOX Semiconductor Sector Index Fund	496.20	495.85 to 518.56
iShares Preferred and Income Securities ETF	38.30	38.28 to 38.47
iShares S&P Global Clean Energy Index Fund	18.86	18.85 to 19.17
iShares S&P Global Timber & Forestry Index Fund	91.72	91.70 to 92.50
iShares S&P India Nifty 50 Index Fund	48.80	48.77 to 49.07
iShares S&P Small-Cap 600 Growth ETF	127.06	127.00 to 130.37
iShares Select Dividend ETF	125.05	124.98 to 126.59
iShares Short Treasury Bond ETF	110.36	110.35 to 110.36
iShares Short-Term Corporate Bond ETF	53.36	53.36 to 53.44
Iteris, Inc.	3.92	3.86 to 4.01
Iterum Therapeutics plc	0.38	0.36 to 0.38
Itron, Inc.	59.76	59.04 to 62.31
Ituran Location and Control Ltd.	25.56	25.56 to 26.68
IZEA Worldwide, Inc.	1.16	1.14 to 1.25
J & J Snack Foods Corp.	151.78	150.37 to 152.91
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	200.65	194.65 to 203.40
Jack Henry & Associates, Inc.	166.42	163.72 to 170.47
Jack In The Box Inc.	86.76	86.08 to 88.49
Jaguar Health, Inc.	0.87	0.86 to 0.92
JAKKS Pacific, Inc.	8.87	8.65 to 9.05
James River Group Holdings, Ltd.	27.91	27.77 to 29.16
Janus Henderson Small Cap Growth Alpha ETF	56.61	56.61 to 58.02
Janus Henderson Small/Mid Cap Growth Alpha ETF	60.65	60.65 to 61.90
Jerash Holdings (US), Inc.	6.58	6.53 to 6.64
JetBlue Airways Corporation	14.40	14.39 to 14.80
Jewett-Cameron Trading Company	8.18	8.02 to 8.18
John B. Sanfilippo & Son, Inc.	87.04	86.18 to 87.45
Johnson Outdoors Inc.	86.03	85.26 to 87.11
Jounce Therapeutics, Inc.	6.26	6.05 to 6.40
Kala Pharmaceuticals, Inc.	0.92	0.92 to 0.98
Kaleido Biosciences, Inc.	2.22	2.17 to 2.41
KalVista Pharmaceuticals, Inc.	11.77	11.65 to 12.22
Kamada Ltd.	6.37	6.30 to 6.46
Kandi Technologies Group, Inc.	3.12	3.10 to 3.32
Karyopharm Therapeutics Inc.	7.46	7.40 to 7.87
Kazia Therapeutics Limited	7.43	7.43 to 8.28
Kearny Financial	13.33	13.32 to 13.69
Kelly Services, Inc.	17.42	17.21 to 17.80
KemPharm, Inc.	7.68	7.61 to 8.12
Kewaunee Scientific Corporation	12.90	12.71 to 12.90
Key Tronic Corporation	6.19	6.16 to 6.28
Kezar Life Sciences, Inc.	12.72	12.68 to 13.53
Kforce, Inc.	70.75	70.47 to 71.77
Kimball Electronics, Inc.	20.71	20.61 to 21.66
Kimball International, Inc.	10.31	10.28 to 10.53
Kingstone Companies, Inc	5.33	5.27 to 5.42
Kiniksa Pharmaceuticals, Ltd.	11.08	10.89 to 11.57
Kinsale Capital Group, Inc.	189.07	188.36 to 199.01
KLA-Tencor Corporation	393.19	392.84 to 421.86
Kodiak Sciences Inc	62.72	62.13 to 65.78
Kopin Corporation	3.24	3.22 to 3.43
Kornit Digital Ltd.	103.60	101.52 to 106.28
Koss Corporation	9.14	9.00 to 9.50
Kratos Defense & Security Solutions, Inc.	16.87	16.64 to 17.17
Krystal Biotech, Inc.	58.38	58.13 to 61.77
Kulicke and Soffa Industries, Inc.	55.68	55.63 to 58.89
Kura Oncology, Inc.	12.75	12.70 to 13.57
KVH Industries, Inc.	9.12	9.10 to 9.22
La Jolla Pharmaceutical Company	4.55	4.48 to 4.73
Lakeland Bancorp, Inc.	19.74	19.62 to 20.22
Lakeland Financial Corporation	82.50	82.40 to 84.72
Lakeland Industries, Inc.	20.56	20.46 to 20.89
Lam Research Corporation	642.73	642.05 to 698.68
Lamar Advertising Company	109.48	109.28 to 112.05
Lancaster Colony Corporation	164.25	161.18 to 164.62
Lands' End, Inc.	18.51	18.33 to 18.83
Landstar System, Inc.	168.96	165.52 to 169.20
Lantheus Holdings, Inc.	25.90	25.83 to 26.69
Lantronix, Inc.	7.40	7.31 to 7.64
Lattice Semiconductor Corporation	58.91	58.60 to 61.94
Laureate Education, Inc.	11.78	11.71 to 11.99
Lazydays Holdings, Inc.	17.69	17.65 to 18.15
LCNB Corporation	19.85	19.41 to 19.88
LEAP THERAPEUTICS, INC.	2.85	2.75 to 3.11
Legacy Housing Corporation	23.87	23.04 to 24.65
Legg Mason Global Infrastructure ETF	31.91	31.78 to 32.15
Legg Mason Low Volatility High Dividend ETF	39.55	39.55 to 39.95
Legg Mason Small-Cap Quality Value ETF	38.76	38.76 to 38.79
LeMaitre Vascular, Inc.	43.37	43.03 to 44.94
LendingTree, Inc.	129.52	129.01 to 136.35
Level One Bancorp, Inc.	40.93	40.93 to 41.81
Lexicon Pharmaceuticals, Inc.	3.31	3.29 to 3.47
LexinFintech Holdings Ltd.	3.34	3.33 to 3.48
LGI Homes, Inc.	124.81	123.20 to 129.03
LHC Group	122.36	122.09 to 127.18
Liberty Broadband Corporation	142.05	137.94 to 142.64
Liberty Broadband Corporation	144.76	140.25 to 146.09
Liberty Global plc	27.44	27.25 to 27.77
Liberty Global plc	27.88	27.64 to 28.14
Liberty Latin America Ltd.	10.78	10.67 to 10.96
Liberty Latin America Ltd.	10.55	10.51 to 10.79
Liberty Media Corporation	26.25	26.12 to 26.99
Liberty Media Corporation	25.76	25.65 to 26.74
Liberty Media Corporation	56.88	56.57 to 57.44
Liberty Media Corporation	61.93	61.62 to 62.65
Liberty Media Corporation	47.67	47.59 to 49.04
Liberty Media Corporation	47.72	47.60 to 48.44
Liberty TripAdvisor Holdings, Inc.	2.19	2.18 to 2.28
Liberty TripAdvisor Holdings, Inc.	15.60	13.41 to 16.39
Lifetime Brands, Inc.	14.39	13.64 to 14.65
Lifevantage Corporation	6.44	6.33 to 6.48
Ligand Pharmaceuticals Incorporated	115.97	115.81 to 121.60
Lightbridge Corporation	6.00	5.84 to 6.34
Limbach Holdings, Inc.	8.20	8.00 to 8.64
Limoneira Co	15.10	14.90 to 15.25
Lincoln Educational Services Corporation	6.86	6.78 to 7.38
Lincoln Electric Holdings, Inc.	132.37	132.20 to 134.47
Lipocine Inc.	0.96	0.93 to 0.99
Liquid Media Group Ltd.	0.95	0.90 to 0.97
Liquidia Technologies, Inc.	5.73	5.51 to 6.26
Liquidity Services, Inc.	18.42	18.30 to 19.45
Littelfuse, Inc.	286.49	286.05 to 299.44
LivaNova PLC	83.17	82.99 to 84.74
Live Oak Bancshares, Inc.	72.91	72.78 to 76.83
Live Ventures Incorporated	26.91	26.48 to 28.75
LivePerson, Inc.	31.19	31.16 to 32.67
LKQ Corporation	54.74	54.66 to 55.98
LM Funding America, Inc.	4.04	3.95 to 4.11
LogicBio Therapeutics, Inc.	1.85	1.80 to 2.01
Logitech International S.A.	79.39	79.29 to 81.09
Loncar Cancer Immunotherapy ETF	19.80	19.80 to 20.41
Loop Industries, Inc.	8.95	8.95 to 9.58
LPL Financial Holdings Inc.	164.44	163.90 to 170.28
LSI Industries Inc.	6.12	6.09 to 6.28
lululemon athletica inc.	330.95	329.02 to 338.10
Lumentum Holdings Inc.	99.44	99.35 to 104.02
Luna Innovations Incorporated	6.77	6.69 to 7.05
Luokung Technology Corp	0.57	0.55 to 0.58
Luther Burbank Corporation	13.97	13.91 to 14.11
Macatawa Bank Corporation	9.18	9.10 to 9.47
MACOM Technology Solutions Holdings, Inc.	67.05	66.88 to 70.68
MacroGenics, Inc.	13.25	13.22 to 13.99
Madrigal Pharmaceuticals, Inc.	68.34	68.01 to 73.34
Magenta Therapeutics, Inc.	4.21	4.19 to 4.50
Magic Software Enterprises Ltd.	18.78	18.69 to 19.39
Magyar Bancorp, Inc.	12.30	12.22 to 12.30
Maiden Holdings, Ltd.	2.73	2.73 to 2.83
MakeMyTrip Limited	26.66	26.54 to 28.33
Malibu Boats, Inc.	61.74	60.54 to 63.93
Mammoth Energy Services, Inc.	1.85	1.83 to 1.97
Manhattan Associates, Inc.	132.24	132.04 to 136.23
Manitex International, Inc.	6.01	5.98 to 6.15
Mannatech, Incorporated	37.92	37.83 to 39.32
MannKind Corporation	4.02	3.97 to 4.19
Marathon Patent Group, Inc.	24.85	24.78 to 27.02
Marchex, Inc.	2.43	2.42 to 2.54
Marin Software Incorporated	3.34	3.30 to 3.50
Marinus Pharmaceuticals, Inc.	10.80	10.53 to 11.06
Marker Therapeutics, Inc.	0.84	0.81 to 0.88
MarketAxess Holdings, Inc.	373.42	360.50 to 373.72
Marriott International	154.20	154.11 to 159.98
Marrone Bio Innovations, Inc.	0.70	0.67 to 0.76
Marten Transport, Ltd.	16.47	16.32 to 16.69
Marvell Technology Group Ltd.	76.89	75.77 to 79.33
Masimo Corporation	223.25	221.87 to 228.96
MasterCraft Boat Holdings, Inc.	25.20	24.87 to 25.54
Match Group, Inc.	116.27	115.16 to 119.38
Materialise NV	19.61	19.49 to 21.01
Matrix Service Company	7.79	7.72 to 7.91
Mattel, Inc.	22.13	22.09 to 22.64
Matthews International Corporation	36.49	36.03 to 37.06
McGrath RentCorp	77.00	77.00 to 77.99
MediciNova, Inc.	2.39	2.35 to 2.47
Medigus Ltd.	1.00	0.95 to 1.05
MediWound Ltd.	2.65	2.63 to 3.01
Medpace Holdings, Inc.	165.89	165.62 to 173.13
MEI Pharma, Inc.	2.29	2.29 to 2.37
MeiraGTx Holdings plc	16.48	16.47 to 17.31
MercadoLibre, Inc.	1060.94	1057.23 to 1120.91
Mercantil Bank Holding Corporation	33.11	32.90 to 34.01
Mercer International Inc.	11.88	11.86 to 12.09
Merchants Bancorp	30.75	30.61 to 32.48
Mereo BioPharma Group plc	1.26	1.24 to 1.39
Meridian Corporation	36.37	35.62 to 37.44
Merit Medical Systems, Inc.	55.72	55.57 to 56.71
Mersana Therapeutics, Inc.	5.66	5.62 to 5.91
Merus N.V.	26.52	26.45 to 27.97
Mesa Air Group, Inc.	5.26	5.24 to 5.48
Mesa Laboratories, Inc.	299.25	296.35 to 303.84
Mesoblast Limited	4.52	4.52 to 4.63
Meta Financial Group, Inc.	59.63	59.51 to 61.81
MGE Energy Inc.	76.31	76.04 to 77.26
MGP Ingredients, Inc.	80.48	80.26 to 84.51
Microbot Medical Inc.	6.27	6.11 to 6.53
Microchip Technology Incorporated	76.66	76.60 to 80.43
Micron Technology, Inc.	90.00	89.77 to 94.78
Microsoft Corporation	303.33	302.70 to 313.91
MicroStrategy Incorporated	460.42	458.46 to 491.99
Microvision, Inc.	3.45	3.38 to 3.61
MICT, Inc.	0.75	0.73 to 0.78
Mid Penn Bancorp	31.32	31.23 to 32.40
Midatech Pharma PLC	1.12	1.10 to 1.16
Middlesex Water Company	97.87	97.51 to 99.56
MidWestOne Financial Group, Inc.	31.96	31.22 to 32.36
Millicom International Cellular S.A.	27.30	27.26 to 27.72
Minerva Neurosciences, Inc	0.82	0.80 to 0.84
Mirati Therapeutics, Inc.	120.81	116.07 to 123.83
Mitcham Industries, Inc.	1.59	1.56 to 1.67
Mitcham Industries, Inc.	18.87	18.51 to 19.20
Mitek Systems, Inc.	16.25	16.11 to 16.58
MKS Instruments, Inc.	165.87	165.69 to 174.05
Moderna, Inc.	174.07	173.41 to 191.34
Mogo Finance Technology Inc.	2.39	2.38 to 2.59
Molecular Templates, Inc.	3.34	3.31 to 3.54
Moleculin Biotech, Inc.	1.71	1.67 to 1.72
Monarch Casino & Resort, Inc.	65.11	64.64 to 67.31
MongoDB, Inc.	384.59	384.59 to 402.72
Monolithic Power Systems, Inc.	413.97	411.20 to 427.95
Monro, Inc.	55.77	55.41 to 56.63
Monroe Capital Corporation	11.06	11.01 to 11.19
Monster Beverage Corporation	86.73	86.19 to 87.47
Morningstar, Inc.	289.21	288.51 to 297.99
MorphoSys AG	8.14	8.10 to 8.31
Motorcar Parts of America, Inc.	16.90	16.78 to 17.36
Motus GI Holdings, Inc.	0.42	0.41 to 0.44
Moxian, Inc.	2.56	2.47 to 2.72
MTBC, Inc.	5.47	5.42 to 5.72
Mudrick Capital Acquisition Corporation	0.75	0.75 to 0.75
Mustang Bio, Inc.	1.39	1.38 to 1.46
MVB Financial Corp.	40.73	40.40 to 40.86
My Size, Inc.	0.40	0.40 to 0.42
MYR Group, Inc.	92.35	91.75 to 97.54
Nabriva Therapeutics plc	0.50	0.48 to 0.52
Naked Brand Group Limited	2.61	2.60 to 3.06
Nano Dimension Ltd.	3.36	3.36 to 3.55
NanoString Technologies, Inc.	32.03	31.89 to 34.13
NanoVibronix, Inc.	0.88	0.87 to 0.94
NantHealth, Inc.	0.81	0.78 to 0.95
NAPCO Security Technologies, Inc.	21.26	21.16 to 22.08
Nasdaq, Inc.	181.11	180.89 to 185.00
Natera, Inc.	61.17	61.02 to 65.96
Nathan's Famous, Inc.	55.16	55.16 to 56.22
National Bankshares, Inc.	36.10	35.70 to 36.73
National Beverage Corp.	43.37	42.72 to 43.91
National Energy Services Reunited Corp.	9.73	9.67 to 10.11
National Energy Services Reunited Corp.	1.68	1.66 to 1.98
National Instruments Corporation	40.36	40.32 to 41.61
National Research Corporation	37.64	36.94 to 37.88
National Vision Holdings, Inc.	37.65	36.92 to 38.44
National Western Life Group, Inc.	217.12	216.84 to 221.42
Nature's Sunshine Products, Inc.	18.44	17.94 to 18.50
Navient Corporation	25.03	25.02 to 25.20
Navient Corporation	20.11	20.10 to 21.60
NBT Bancorp Inc.	40.35	40.21 to 41.68
Nektar Therapeutics	12.14	11.70 to 12.32
Nemaura Medical Inc.	4.20	4.11 to 4.42
Neogen Corporation	36.39	36.29 to 38.22
NeoGenomics, Inc.	22.52	22.39 to 23.98
Neonode Inc.	6.48	6.22 to 6.62
Neovasc Inc.	0.46	0.46 to 0.49
Net 1 UEPS Technologies, Inc.	4.98	4.96 to 5.45
NetApp, Inc.	89.41	89.29 to 94.40
Netflix, Inc.	515.86	510.51 to 523.21
NETGEAR, Inc.	27.81	27.77 to 28.88
NetScout Systems, Inc.	30.60	30.58 to 31.17
NetSol Technologies Inc.	3.98	3.95 to 4.05
Neurocrine Biosciences, Inc.	72.83	72.59 to 76.10
Neuronetics, Inc.	3.71	3.62 to 3.82
New Age Beverages Corporation	0.77	0.76 to 0.84
New Fortress Energy LLC	22.86	22.76 to 23.65
New York Mortgage Trust, Inc.	3.70	3.69 to 3.75
New York Mortgage Trust, Inc.	25.53	25.43 to 25.64
Newmark Group, Inc.	15.49	15.48 to 16.23
News Corporation	22.30	22.23 to 22.62
News Corporation	22.03	22.02 to 22.37
Newtek Business Services Corp.	27.11	27.03 to 27.90
Newtek Business Services Corp.	25.58	25.40 to 25.58
NextDecade Corporation	2.46	2.36 to 2.67
NextGen Healthcare, Inc.	18.05	18.00 to 18.65
NF Energy Saving Corporation	0.40	0.39 to 0.42
NI Holdings, Inc.	18.01	18.01 to 18.20
NICE Ltd	255.92	255.57 to 260.16
Niu Technologies	15.10	14.73 to 15.31
nLIGHT, Inc.	20.12	20.07 to 22.01
NN, Inc.	4.05	4.02 to 4.15
Noodles & Company	8.46	8.13 to 8.61
Nordson Corporation	236.94	233.31 to 238.75
Nortech Systems Incorporated	10.12	9.90 to 10.17
Northeast Bancorp	36.92	36.51 to 37.20
Northern Technologies International Corporation	12.95	12.77 to 13.42
Northern Trust Corporation	125.84	125.73 to 132.68
Northfield Bancorp, Inc.	16.77	16.73 to 17.11
Northrim BanCorp Inc	44.21	44.21 to 45.38
Northwest Bancshares, Inc.	14.65	14.63 to 15.00
Northwest Pipe Company	29.41	28.76 to 29.78
Norwegian Cruise Line Holdings Ltd.	21.38	21.32 to 21.94
Nova Lifestyle, Inc	1.76	1.69 to 1.80
Nova Measuring Instruments Ltd.	124.12	123.33 to 134.21
Novan, Inc.	3.41	3.36 to 3.54
Novanta Inc.	147.01	145.82 to 154.85
Novavax, Inc.	92.33	91.70 to 103.57
NovoCure Limited	64.18	63.35 to 66.15
Nuance Communications, Inc.	55.24	55.20 to 55.35
Nutanix, Inc.	27.99	27.94 to 29.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.37	27.35 to 28.18
NV5 Global, Inc.	111.11	110.29 to 114.18
NVE Corporation	65.30	65.00 to 66.50
NVIDIA Corporation	250.67	250.52 to 265.43
NXP Semiconductors N.V.	210.95	210.78 to 220.45
NXT-ID Inc.	3.21	3.14 to 3.37
O2Micro International Limited	4.05	3.98 to 4.12
ObsEva SA	1.83	1.77 to 1.86
OceanFirst Financial Corp.	23.15	23.10 to 23.62
Ocular Therapeutix, Inc.	5.87	5.84 to 6.20
Odonate Therapeutics, Inc.	1.12	1.11 to 1.20
Office Properties Income Trust	26.80	26.80 to 27.66
OFS Capital Corporation	10.51	10.45 to 10.75
OFS Credit Company, Inc.	13.24	13.24 to 13.37
Okta, Inc.	197.42	195.60 to 204.00
Old Dominion Freight Line, Inc.	312.43	311.06 to 317.99
Old National Bancorp	19.27	19.17 to 19.88
Ollie's Bargain Outlet Holdings, Inc.	45.61	43.99 to 47.20
Olympic Steel, Inc.	23.50	23.29 to 24.40
Omeros Corporation	5.16	5.02 to 5.28
Omnicell, Inc.	151.98	151.68 to 157.11
ON Semiconductor Corporation	59.01	58.89 to 63.61
Onconova Therapeutics, Inc.	2.07	2.07 to 2.18
OncoSec Medical Incorporated	0.84	0.83 to 0.93
One Stop Systems, Inc.	4.45	4.35 to 4.50
OneSpan Inc.	16.47	16.08 to 16.51
OP Bancorp	13.18	13.02 to 13.37
Open Text Corporation	46.46	46.36 to 47.48
Opera Limited	6.34	5.76 to 6.60
OpGen, Inc.	0.97	0.94 to 1.00
Opiant Pharmaceuticals, Inc.	25.97	25.76 to 28.88
Opko Health, Inc.	4.43	4.41 to 4.74
Optical Cable Corporation	4.11	4.07 to 4.23
OptimizeRx Corporation	45.82	44.93 to 46.69
Oramed Pharmaceuticals Inc.	10.59	10.39 to 11.10
OraSure Technologies, Inc.	8.26	8.07 to 8.41
Orchard Therapeutics plc	1.05	1.04 to 1.14
O'Reilly Automotive, Inc.	659.59	658.89 to 673.78
Organogenesis Holdings Inc.	7.72	7.63 to 8.00
Organovo Holdings, Inc.	3.07	3.07 to 3.43
Orgenesis Inc.	2.54	2.46 to 2.72
Origin Bancorp, Inc.	43.63	42.99 to 44.36
Orion Energy Systems, Inc.	3.31	3.21 to 3.49
Orrstown Financial Services Inc	24.92	24.75 to 25.44
Orthofix Medical Inc.	31.83	31.67 to 32.97
OrthoPediatrics Corp.	48.72	48.68 to 51.04
OSI Systems, Inc.	87.67	87.62 to 89.12
Otonomy, Inc.	1.97	1.96 to 2.07
Otter Tail Corporation	62.62	62.50 to 63.43
Outlook Therapeutics, Inc.	1.29	1.29 to 1.32
Outlook Therapeutics, Inc.	0.04	0.02 to 0.04
Overstock.com, Inc.	46.45	46.31 to 48.49
Ovid Therapeutics Inc.	3.04	3.00 to 3.15
Oxford Square Capital Corp.	4.18	4.16 to 4.24
Oxford Square Capital Corp.	25.28	25.25 to 25.30
P.A.M. Transportation Services, Inc.	68.14	66.44 to 73.15
Pacific Biosciences of California, Inc.	10.66	10.61 to 11.80
Pacific Premier Bancorp Inc	42.96	42.75 to 44.19
PacWest Bancorp	48.13	48.02 to 50.49
Pangaea Logistics Solutions Ltd.	3.87	3.83 to 4.00
Papa John's International, Inc.	115.82	115.61 to 119.12
Papa Murphy's Holdings, Inc.	21.92	21.88 to 23.42
Paratek Pharmaceuticals, Inc.	4.25	4.23 to 4.40
Park City Group, Inc.	5.79	5.75 to 5.81
Partner Communications Company Ltd.	8.13	8.09 to 8.61
Patrick Industries, Inc.	71.27	71.08 to 74.01
Patriot National Bancorp Inc.	15.08	15.06 to 15.08
Patriot Transportation Holding, Inc.	8.15	8.05 to 8.29
Patterson Companies, Inc.	27.84	27.81 to 28.61
PAVmed Inc.	1.68	1.67 to 1.80
PAVmed Inc.	0.12	0.12 to 0.12
PAVmed Inc.	1.10	1.10 to 1.24
Paychex, Inc.	121.27	121.16 to 124.45
Paylocity Holding Corporation	194.88	194.00 to 200.66
PayPal Holdings, Inc.	173.55	172.60 to 177.28
PC Connection, Inc.	40.91	40.30 to 41.37
PCSB Financial Corporation	18.68	18.52 to 19.21
PC-Tel, Inc.	5.36	5.30 to 5.42
PDF Solutions, Inc.	26.81	26.38 to 27.96
Peapack-Gladstone Financial Corporation	36.01	35.76 to 36.88
Pegasystems Inc.	96.47	96.46 to 99.86
Penn National Gaming, Inc.	43.00	42.44 to 43.98
PennantPark Floating Rate Capital Ltd.	13.10	13.01 to 13.23
Peoples Bancorp Inc.	32.98	32.85 to 33.69
Peoples Financial Services Corp.	51.22	51.20 to 51.98
Perficient, Inc.	97.45	97.23 to 102.27
Performant Financial Corporation	2.07	2.01 to 2.08
Perion Network Ltd	19.53	19.45 to 20.32
Perma-Fix Environmental Services, Inc.	6.21	6.11 to 6.27
PetIQ, Inc.	19.82	19.66 to 20.27
PetMed Express, Inc.	24.02	23.40 to 24.11
PFSweb, Inc.	11.59	11.56 to 12.00
PGT Innovations, Inc.	20.50	20.46 to 21.55
PhaseBio Pharmaceuticals, Inc.	2.21	2.18 to 2.28
Phibro Animal Health Corporation	20.10	19.85 to 20.39
Phio Pharmaceuticals Corp.	0.88	0.85 to 0.90
Photronics, Inc.	18.09	18.05 to 18.74
Phunware, Inc.	2.83	2.80 to 3.23
Piedmont Lithium Limited	51.01	50.22 to 52.18
Pieris Pharmaceuticals, Inc.	3.46	3.41 to 3.57
Pilgrim's Pride Corporation	27.89	27.79 to 28.02
Pinnacle Financial Partners, Inc.	105.24	103.72 to 110.37
Pioneer Power Solutions, Inc.	6.83	6.83 to 7.54
Pixelworks, Inc.	3.53	3.51 to 3.74
Playa Hotels & Resorts N.V.	7.10	7.08 to 7.39
Plexus Corp.	82.01	81.90 to 85.31
Plug Power, Inc.	20.99	20.97 to 23.08
PLx Pharma Inc.	6.20	6.12 to 6.60
Points International, Ltd.	15.09	14.88 to 15.25
Polar Power, Inc.	2.95	2.90 to 3.15
PolarityTE, Inc.	0.62	0.60 to 0.67
PolyPid Ltd.	28.78	28.58 to 29.95
Pool Corporation	490.66	490.38 to 504.35
Popular, Inc.	25.82	25.82 to 25.82
PotlatchDeltic Corporation	54.42	54.38 to 56.14
Powell Industries, Inc.	26.76	26.05 to 27.81
Power Integrations, Inc.	80.52	80.12 to 84.07
PRA Group, Inc.	48.90	48.81 to 50.38
Precipio, Inc.	1.43	1.41 to 1.49
Preformed Line Products Company	60.27	60.27 to 63.00
Premier, Inc.	37.92	37.88 to 39.30
PriceSmart, Inc.	71.49	71.26 to 73.38
Primo Water Corporation	17.37	17.08 to 17.45
Principal Financial Group Inc	74.59	74.43 to 76.02
Principal Healthcare Innovators Index ETF	39.18	39.18 to 40.09
Principal Millennials Index ETF	54.45	54.23 to 54.63
Principal Price Setters Index ETF	55.68	55.68 to 56.35
Principal Shareholder Yield Index ETF	44.04	44.04 to 44.40
Principal U.S. Mega-Cap Multi-Factor Index ETF	42.56	42.56 to 43.07
Principal U.S. Small-Cap Multi-Factor Index ETF	44.83	44.83 to 45.80
Priority Technology Holdings, Inc.	5.63	5.51 to 5.73
Professional Diversity Network, Inc.	0.85	0.80 to 0.87
Profire Energy, Inc.	1.09	1.08 to 1.15
Progress Software Corporation	43.06	42.17 to 45.40
ProLung, Inc.	25.18	25.06 to 26.72
ProPhase Labs, Inc.	6.93	6.63 to 7.20
ProQR Therapeutics N.V.	6.25	6.13 to 6.50
ProShares Equities for Rising Rates ETF	53.18	53.18 to 55.22
ProShares Ultra Nasdaq Biotechnology	62.99	62.87 to 65.83
ProShares UltraPro QQQ	64.37	64.16 to 68.71
Protagonist Therapeutics, Inc.	34.27	34.11 to 36.16
Prothena Corporation plc	36.13	35.50 to 38.37
Provention Bio, Inc.	4.37	4.33 to 4.55
Provident Bancorp, Inc.	17.72	17.72 to 18.57
Psychemedics Corporation	7.14	7.01 to 7.14
PTC Inc.	117.36	115.99 to 121.70
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	1.19	1.17 to 1.25
Pulse Biosciences, Inc	11.95	11.61 to 12.24
Puma Biotechnology Inc	2.60	2.51 to 2.78
Pure Cycle Corporation	12.41	12.34 to 12.94
Purple Innovation, Inc.	9.38	9.34 to 9.78
Pyxis Tankers Inc.	0.47	0.45 to 0.51
Qiagen N.V.	49.79	48.66 to 50.91
QIWI plc	7.50	7.50 to 7.70
Qorvo, Inc.	141.69	141.66 to 148.40
QUALCOMM Incorporated	172.47	172.27 to 181.21
Qualys, Inc.	124.96	124.77 to 128.90
Quanterix Corporation	28.49	28.44 to 31.61
Quest Resource Holding Corporation	6.06	6.03 to 6.46
Quidel Corporation	112.32	108.88 to 113.61
QuinStreet, Inc.	15.58	15.53 to 16.24
Qumu Corporation	1.86	1.84 to 1.91
Quotient Limited	2.05	1.95 to 2.10
Qurate Retail, Inc.	7.68	7.64 to 7.86
Qutoutiao Inc.	2.46	2.43 to 2.55
R.R. Donnelley & Sons Company	10.61	10.40 to 10.65
R1 RCM Inc.	20.80	20.46 to 21.43
Radcom Ltd.	12.31	12.31 to 13.20
Radius Health, Inc.	6.38	6.08 to 6.58
RadNet, Inc.	26.59	26.31 to 27.61
Radware Ltd.	33.98	33.21 to 34.58
Rambus, Inc.	25.90	25.58 to 26.80
Rand Capital Corporation	16.49	16.47 to 16.50
Rapid7, Inc.	91.70	91.58 to 96.46
Rave Restaurant Group, Inc.	1.01	1.00 to 1.05
RBC Bearings Incorporated	196.76	196.63 to 203.50
RCI Hospitality Holdings, Inc.	78.10	77.50 to 83.17
RCM Technologies, Inc.	6.27	6.22 to 6.73
Reality Shares Nasdaq NextGen Economy ETF	39.55	39.55 to 40.68
RealNetworks, Inc.	0.88	0.85 to 0.91
Reata Pharmaceuticals, Inc.	27.80	27.45 to 29.23
Recon Technology, Ltd.	1.08	1.07 to 1.17
Red Robin Gourmet Burgers, Inc.	15.36	15.21 to 15.96
Red Rock Resorts, Inc.	45.04	44.93 to 46.33
Red Violet, Inc.	30.10	29.59 to 31.35
Redfin Corporation	30.69	30.66 to 32.43
Regency Centers Corporation	72.92	72.76 to 75.49
REGENXBIO Inc.	26.17	26.08 to 27.45
Regulus Therapeutics Inc.	0.24	0.23 to 0.27
Remark Holdings, Inc.	0.85	0.84 to 0.90
Renasant Corporation	39.33	39.31 to 40.79
Renewable Energy Group, Inc.	44.13	44.00 to 46.02
Rent-A-Center Inc.	43.84	43.22 to 44.63
Repligen Corporation	189.58	187.95 to 193.82
Replimune Group, Inc.	21.29	20.97 to 22.94
Republic Bancorp, Inc.	50.42	50.31 to 51.50
Republic First Bancorp, Inc.	3.70	3.65 to 3.97
Research Frontiers Incorporated	1.59	1.56 to 1.60
Resonant Inc.	1.41	1.40 to 1.49
Retail Opportunity Investments Corp.	18.78	18.76 to 19.33
Revance Therapeutics, Inc.	13.91	13.80 to 14.79
ReWalk Robotics Ltd	1.15	1.14 to 1.17
RF Industries, Ltd.	7.33	7.05 to 7.42
Rhythm Pharmaceuticals, Inc.	7.96	7.88 to 8.30
Ribbon Communications Inc.	5.29	5.28 to 5.49
RiceBran Technologies	0.32	0.29 to 0.33
Richardson Electronics, Ltd.	13.36	13.36 to 14.43
Rigel Pharmaceuticals, Inc.	2.28	2.23 to 2.40
Rimini Street, Inc.	5.27	5.15 to 5.39
Riot Blockchain, Inc	17.49	17.40 to 19.30
RISE Education Cayman Ltd	0.49	0.49 to 0.52
Riverview Bancorp Inc	7.70	7.64 to 7.88
Rocket Pharmaceuticals, Inc.	17.23	17.16 to 18.16
Rocky Brands, Inc.	40.66	40.23 to 42.04
Rocky Mountain Chocolate Factory, Inc.	7.75	7.70 to 8.18
Roku, Inc.	166.49	162.31 to 172.72
Rosehill Resources Inc.	10.10	10.10 to 10.13
Rosehill Resources Inc.	0.37	0.37 to 0.37
Ross Stores, Inc.	99.03	98.86 to 100.93
Rubicon Technology, Inc.	8.93	8.80 to 9.02
Rubius Therapeutics, Inc.	7.85	7.78 to 8.61
RumbleOn, Inc.	36.09	35.62 to 36.71
Rush Enterprises, Inc.	54.52	54.37 to 55.32
Rush Enterprises, Inc.	52.47	52.03 to 52.63
Ruth's Hospitality Group, Inc.	19.24	19.16 to 19.87
S&T Bancorp, Inc.	32.64	32.50 to 33.75
S&W Seed Company	2.42	2.38 to 2.45
Sabra Health Care REIT, Inc.	13.84	13.84 to 14.10
Sabre Corporation	9.17	9.07 to 9.52
Safe-T Group Ltd.	0.74	0.70 to 0.75
Safety Insurance Group, Inc.	81.88	81.51 to 84.99
Saga Communications, Inc.	23.45	23.14 to 23.60
Sage Therapeutics, Inc.	39.44	39.20 to 41.46
Saia, Inc.	282.19	273.50 to 286.07
Salem Media Group, Inc.	3.04	3.02 to 3.31
Sanderson Farms, Inc.	188.35	188.17 to 189.50
Sandy Spring Bancorp, Inc.	49.37	49.37 to 51.02
Sangamo Therapeutics, Inc.	6.02	5.95 to 6.26
Sanmina Corporation	38.44	38.42 to 39.46
Sapiens International Corporation N.V.	31.03	31.01 to 31.85
Sarepta Therapeutics, Inc.	63.15	63.01 to 68.00
Savara, Inc.	1.25	1.22 to 1.27
SBA Communications Corporation	321.23	320.98 to 333.16
ScanSource, Inc.	32.30	32.19 to 33.54
Schmitt Industries, Inc.	4.78	4.73 to 4.88
Schnitzer Steel Industries, Inc.	40.46	40.26 to 42.16
Scholar Rock Holding Corporation	18.48	18.39 to 19.53
Scholastic Corporation	40.82	40.69 to 41.86
Schultze Special Purpose Acquisition Corp.	10.01	10.01 to 10.01
Scientific Games Corp	58.67	58.57 to 61.72
scPharmaceuticals Inc.	4.25	3.98 to 4.52
SCWorx Corp.	1.28	1.28 to 1.35
SCYNEXIS, Inc.	5.42	5.40 to 5.72
SeaChange International, Inc.	1.38	1.37 to 1.45
Seacoast Banking Corporation of Florida	37.38	37.29 to 38.45
Seagate Technology PLC	102.36	102.09 to 106.34
Seanergy Maritime Holdings Corp	0.91	0.91 to 0.95
SeaSpine Holdings Corporation	12.04	11.92 to 12.36
Seattle Genetics, Inc.	132.55	129.68 to 133.18
Second Sight Medical Products, Inc.	1.44	1.43 to 1.49
Second Sight Medical Products, Inc.	0.30	0.30 to 0.31
Secoo Holding Limited	0.36	0.34 to 0.36
SecureWorks Corp.	13.85	13.58 to 14.57
Seelos Therapeutics, Inc.	1.30	1.28 to 1.37
SEI Investments Company	59.92	59.88 to 61.74
Selecta Biosciences, Inc.	2.53	2.51 to 2.62
Selective Insurance Group, Inc.	76.87	76.02 to 77.90
SELLAS Life Sciences Group, Inc.	5.46	5.35 to 5.52
SemiLEDS Corporation	3.74	3.65 to 3.90
Semtech Corporation	75.64	75.53 to 79.23
Seneca Foods Corp.	45.74	45.63 to 46.99
SenesTech, Inc.	0.99	0.93 to 0.99
Senmiao Technology Limited	0.32	0.32 to 0.35
Seres Therapeutics, Inc.	7.57	7.46 to 7.86
ServiceSource International, Inc.	1.04	1.01 to 1.04
ServisFirst Bancshares, Inc.	83.65	83.48 to 86.48
Sesen Bio, Inc.	0.71	0.71 to 0.75
Sharps Compliance Corp.	6.39	6.37 to 6.56
Shenandoah Telecommunications Co	23.21	23.03 to 23.72
Shoe Carnival, Inc.	35.10	34.53 to 36.48
Shore Bancshares Inc	20.66	20.60 to 20.79
ShotSpotter, Inc.	26.86	26.39 to 28.23
SI-BONE, Inc.	21.06	20.92 to 21.84
Siebert Financial Corp.	2.15	2.11 to 2.24
Sientra, Inc.	2.78	2.73 to 2.92
Sierra Bancorp	27.39	27.34 to 28.16
Sierra Oncology, Inc.	18.30	17.46 to 20.20
Sierra Wireless, Inc.	15.73	15.72 to 16.22
SIGA Technologies Inc.	6.54	6.42 to 6.72
Sigma Labs, Inc.	1.79	1.78 to 1.88
Sigma Labs, Inc.	0.03	0.03 to 0.04
SigmaTron International, Inc.	7.89	7.85 to 8.41
Signature Bank	351.43	351.12 to 367.29
Silicom Ltd	45.96	45.75 to 47.84
Silicon Laboratories, Inc.	167.40	167.30 to 179.93
Silicon Motion Technology Corporation	87.28	87.10 to 92.22
Silvercrest Asset Management Group Inc.	16.97	16.70 to 17.04
SilverSun Technologies, Inc.	4.02	3.97 to 4.15
Simmons First National Corporation	30.32	30.28 to 31.29
Simulations Plus, Inc.	44.43	44.31 to 46.89
Sino-Global Shipping America, Ltd.	4.19	3.83 to 4.37
SiNtx Technologies, Inc.	0.58	0.56 to 0.60
Sirius International Insurance Group, Ltd.	25.01	23.80 to 26.50
Sirius XM Holdings Inc.	6.10	6.06 to 6.17
SkyWest, Inc.	40.28	40.19 to 41.15
Skyworks Solutions, Inc.	145.88	145.36 to 152.45
Sleep Number Corporation	70.26	69.82 to 71.81
SLM Corporation	18.92	18.89 to 20.45
SLM Corporation	59.12	59.00 to 59.25
SMART Global Holdings, Inc.	61.22	61.09 to 65.52
SmartFinancial, Inc.	26.97	26.81 to 27.56
Smith Micro Software, Inc.	4.09	4.02 to 4.19
Socket Mobile, Inc.	3.80	3.78 to 3.88
Solar Capital Ltd.	18.82	18.82 to 19.15
Solar Senior Capital Ltd.	14.43	14.33 to 14.71
SolarEdge Technologies, Inc.	232.09	231.74 to 244.49
Soleno Therapeutics, Inc.	0.41	0.41 to 0.44
Sol-Gel Technologies Ltd.	7.37	7.04 to 7.44
Solid Biosciences Inc.	1.38	1.34 to 1.47
Soligenix, Inc.	0.62	0.59 to 0.63
Sonoma Pharmaceuticals, Inc.	4.35	4.27 to 4.48
Sonos, Inc.	26.00	25.95 to 27.09
Sorrento Therapeutics, Inc.	4.31	4.25 to 4.50
Sotherly Hotels Inc.	2.05	2.04 to 2.13
Sound Financial Bancorp, Inc.	43.99	43.03 to 43.99
South State Corporation	85.95	85.45 to 88.72
Southern First Bancshares, Inc.	60.00	60.00 to 61.12
Southern Missouri Bancorp, Inc.	53.38	53.02 to 54.19
Southside Bancshares, Inc.	43.16	42.91 to 44.32
SP Plus Corporation	28.07	27.64 to 28.37
SPAR Group, Inc.	1.09	1.07 to 1.14
SpartanNash Company	24.98	24.80 to 25.31
Spectrum Pharmaceuticals, Inc.	1.07	1.04 to 1.10
Spero Therapeutics, Inc.	12.26	12.10 to 12.86
Sphere 3D Corp.	2.32	2.30 to 2.52
SPI Energy Co., Ltd.	3.03	3.02 to 3.34
Spirit Airlines, Inc.	22.68	22.63 to 23.24
Spirit of Texas Bancshares, Inc.	29.46	29.37 to 30.45
Sportsman's Warehouse Holdings, Inc.	10.40	9.84 to 10.50
Sprott Focus Trust, Inc.	8.68	8.66 to 8.74
Sprouts Farmers Market, Inc.	29.17	28.69 to 29.65
SPS Commerce, Inc.	117.25	113.83 to 118.23
SS&C Technologies Holdings, Inc.	81.84	81.77 to 83.33
STAAR Surgical Company	72.18	71.72 to 74.92
Staffing 360 Solutions, Inc.	0.86	0.82 to 0.88
Star Bulk Carriers Corp.	21.21	21.01 to 21.70
Starbucks Corporation	96.87	96.78 to 98.39
State Auto Financial Corporation	51.62	51.57 to 51.76
Stealth BioTherapeutics Corp.	0.85	0.80 to 0.88
StealthGas, Inc.	2.10	2.10 to 2.25
Steel Connect, Inc.	1.38	1.37 to 1.44
Steel Dynamics, Inc.	58.96	58.52 to 62.34
Stein Mart, Inc.	7.48	7.15 to 7.72
Stericycle, Inc.	58.21	58.21 to 59.17
Steven Madden, Ltd.	41.70	41.65 to 43.33
Stitch Fix, Inc.	15.94	15.77 to 16.63
Stock Yards Bancorp, Inc.	62.82	62.54 to 64.62
StoneCastle Financial Corp	21.79	21.79 to 22.00
StoneCo Ltd.	15.23	14.79 to 15.64
Stratasys, Ltd.	22.12	22.09 to 23.83
Strategic Education, Inc.	55.27	55.12 to 57.91
Strategy Shares Nasdaq 7HANDL Index ETF	24.87	24.80 to 25.10
Stratus Properties Inc.	33.00	32.85 to 34.00
Streamline Health Solutions, Inc.	1.35	1.30 to 1.37
Summer Infant, Inc.	10.05	10.05 to 10.45
Summit Financial Group, Inc.	26.95	26.61 to 27.46
Summit Therapeutics plc	2.24	2.16 to 2.31
Summit Wireless Technologies, Inc.	1.21	1.19 to 1.27
SunOpta, Inc.	5.46	5.16 to 5.52
SunPower Corporation	18.92	18.89 to 19.73
Sunrun Inc.	27.71	27.66 to 29.58
Sunworks, Inc.	2.35	2.33 to 2.48
Super League Gaming, Inc.	2.06	2.03 to 2.25
SuperCom, Ltd.	0.48	0.48 to 0.52
Superior Group of Companies, Inc.	20.54	20.25 to 21.44
Supernus Pharmaceuticals, Inc.	29.15	28.96 to 29.61
Surface Oncology, Inc.	4.01	3.99 to 4.30
Surgery Partners, Inc.	43.70	43.60 to 45.65
Surmodics, Inc.	44.07	43.78 to 45.45
Sutro Biopharma, Inc.	10.37	10.27 to 10.67
SVB Financial Group	655.00	646.51 to 677.25
Synaptics Incorporated	221.44	220.71 to 237.75
Synchronoss Technologies, Inc.	2.13	2.08 to 2.23
Syndax Pharmaceuticals, Inc.	16.53	16.46 to 17.23
Syneos Health, Inc.	86.46	86.16 to 88.42
Synlogic, Inc.	1.94	1.84 to 2.01
Synopsys, Inc.	312.14	311.52 to 319.99
Sypris Solutions, Inc.	2.22	2.18 to 2.34
Syros Pharmaceuticals, Inc.	2.36	2.34 to 2.48
T. Rowe Price Group, Inc.	167.79	167.64 to 172.89
T2 Biosystems, Inc.	0.40	0.40 to 0.43
Tabula Rasa HealthCare, Inc.	13.99	13.95 to 14.44
Tactile Systems Technology, Inc.	15.95	15.90 to 16.92
Taitron Components Incorporated	3.79	3.79 to 3.93
Tandem Diabetes Care, Inc.	123.83	120.36 to 125.52
Tantech Holdings Ltd.	0.34	0.33 to 0.38
TAT Technologies Ltd.	6.26	6.06 to 6.78
TCR2 Therapeutics Inc.	3.65	3.63 to 3.86
TDH Holdings, Inc.	0.45	0.44 to 0.48
TechTarget, Inc.	84.38	81.55 to 85.68
Tecnoglass Inc.	19.77	19.54 to 21.48
Tenable Holdings, Inc.	48.96	48.91 to 51.00
Tenax Therapeutics, Inc.	0.72	0.66 to 0.77
Teradyne, Inc.	148.32	148.15 to 158.47
Territorial Bancorp Inc.	25.13	24.91 to 25.14
Tesla, Inc.	995.65	995.00 to 1054.67
TESSCO Technologies Incorporated	5.99	5.87 to 6.54
Tetra Tech, Inc.	141.92	141.54 to 146.25
Texas Capital Bancshares, Inc.	63.27	63.04 to 66.18
Texas Instruments Incorporated	178.30	178.19 to 183.58
Texas Roadhouse, Inc.	82.82	81.83 to 84.42
TG Therapeutics, Inc.	14.25	13.97 to 14.60
The Alkaline Water Company Inc.	1.13	1.10 to 1.15
The Andersons, Inc.	37.51	37.40 to 38.69
The Bank of Princeton	30.30	30.11 to 30.40
The Carlyle Group L.P.	50.59	50.37 to 51.84
The Cheesecake Factory Incorporated	36.54	36.36 to 37.59
The Chefs' Warehouse, Inc.	32.23	31.70 to 32.57
The Descartes Systems Group Inc.	67.79	67.68 to 70.72
The Dixie Group, Inc.	4.88	4.53 to 5.24
The Ensign Group, Inc.	76.00	75.66 to 78.79
The First Bancshares, Inc.	38.33	38.21 to 39.29
The First of Long Island Corporation	21.73	21.62 to 22.28
The Hackett Group, Inc.	19.46	19.36 to 20.02
The Hain Celestial Group, Inc.	37.27	36.30 to 37.59
The Intergroup Corporation	51.62	51.20 to 51.62
The Joint Corp.	51.83	50.64 to 53.84
The Lovesac Company	50.04	49.61 to 53.36
The Middleby Corporation	193.73	190.84 to 198.87
The ONE Group Hospitality, Inc.	11.94	11.81 to 12.62
The RMR Group Inc.	33.60	33.57 to 34.33
The Simply Good Foods Company	36.67	36.58 to 37.45
The Trade Desk, Inc.	69.00	68.34 to 72.48
The York Water Company	44.61	44.56 to 45.15
The9 Limited	5.54	5.32 to 5.75
TherapeuticsMD, Inc.	0.35	0.32 to 0.35
Theravance Biopharma, Inc.	9.09	8.47 to 9.67
Tilray, Inc.	5.97	5.94 to 6.41
Timberland Bancorp, Inc.	28.99	28.70 to 29.43
Tiptree Inc.	13.25	13.15 to 13.47
Titan Machinery Inc.	31.88	31.68 to 33.86
Titan Medical Inc.	0.58	0.57 to 0.61
Titan Pharmaceuticals, Inc.	0.96	0.95 to 1.01
Tivity Health, Inc.	24.23	24.15 to 24.83
Tiziana Life Sciences plc	0.86	0.85 to 0.87
T-Mobile US, Inc.	105.38	105.17 to 107.28
Tonix Pharmaceuticals Holding Corp.	0.27	0.26 to 0.29
TOP Ships Inc.	0.86	0.86 to 0.90
TORM plc	7.26	7.24 to 7.57
ToughBuilt Industries, Inc.	0.29	0.28 to 0.31
Tower Semiconductor Ltd.	37.45	37.30 to 39.06
Towne Bank	33.09	33.02 to 34.21
TPI Composites, Inc.	11.82	11.75 to 12.66
TRACON Pharmaceuticals, Inc.	2.22	2.21 to 2.32
Tractor Supply Company	220.66	220.48 to 225.10
TransAct Technologies Incorporated	9.60	9.42 to 9.80
Transcat, Inc.	90.60	90.23 to 93.23
TravelCenters of America LLC	41.79	41.60 to 43.51
TravelCenters of America LLC	25.95	25.94 to 26.18
Travelzoo	9.22	9.05 to 9.64
Trevena, Inc.	0.55	0.55 to 0.58
TriCo Bancshares	44.35	44.14 to 45.15
TriMas Corporation	35.01	34.79 to 36.33
Trimble Inc.	73.94	73.87 to 76.49
Trinity Biotech plc	1.34	1.30 to 1.39
TripAdvisor, Inc.	27.99	27.96 to 28.94
TriState Capital Holdings, Inc.	30.68	30.68 to 31.63
TriState Capital Holdings, Inc.	26.00	25.95 to 26.10
Triumph Bancorp, Inc.	110.26	108.29 to 111.89
trivago N.V.	2.21	2.20 to 2.28
Trupanion, Inc.	94.89	94.41 to 99.95
TrustCo Bank Corp NY	34.37	34.27 to 35.01
Trustmark Corporation	34.09	34.03 to 34.98
TTEC Holdings, Inc.	78.11	76.92 to 80.87
TTM Technologies, Inc.	14.80	14.72 to 15.08
TuanChe Limited	2.75	2.72 to 2.81
Tucows Inc.	79.95	79.24 to 81.44
Turtle Beach Corporation	20.31	20.20 to 20.86
Twelve Seas Investment Company	9.71	9.71 to 9.71
Twin Disc, Incorporated	11.70	11.30 to 11.72
Twist Bioscience Corporation	55.21	54.83 to 60.35
Tyme Technologies, Inc.	0.60	0.56 to 0.60
U.S. Auto Parts Network, Inc.	9.27	9.26 to 9.68
U.S. Gold Corp.	8.01	7.78 to 8.53
U.S. Well Services, Inc.	1.13	1.12 to 1.25
U.S. Well Services, Inc.	0.09	0.09 to 0.09
UFP Technologies, Inc.	70.94	68.91 to 71.71
Ulta Beauty, Inc.	371.68	371.47 to 381.09
Ultra Clean Holdings, Inc.	51.64	50.82 to 54.80
Ultragenyx Pharmaceutical Inc.	66.75	66.34 to 69.54
Ultralife Corporation	5.48	5.44 to 5.80
UMB Financial Corporation	103.93	103.86 to 109.63
Umpqua Holdings Corporation	20.41	20.40 to 21.13
Unico American Corporation	3.27	3.15 to 3.33
uniQure N.V.	18.62	18.53 to 19.47
United Bancorp, Inc.	17.25	17.11 to 17.36
United Bancshares, Inc.	30.99	30.99 to 31.04
United Bankshares, Inc.	38.10	38.05 to 39.17
United Community Banks, Inc.	36.67	36.38 to 39.13
United Continental Holdings, Inc.	44.40	44.35 to 45.70
United Fire Group, Inc	24.10	23.98 to 25.00
United Insurance Holdings Corp.	3.94	3.93 to 4.08
United Natural Foods, Inc.	41.08	41.06 to 45.05
United States Lime & Minerals, Inc.	125.50	125.03 to 126.80
Uniti Group Inc.	12.38	12.23 to 12.75
Unity Bancorp, Inc.	27.65	26.82 to 28.38
Unity Biotechnology, Inc.	1.25	1.22 to 1.35
Universal Display Corporation	149.31	148.05 to 154.43
Universal Electronics Inc.	36.51	36.40 to 37.50
Universal Forest Products, Inc.	83.68	83.48 to 86.42
Universal Logistics Holdings, Inc.	17.78	17.67 to 18.40
Universal Stainless & Alloy Products, Inc.	8.58	8.26 to 8.67
Univest Financial Corporation	30.73	30.57 to 31.93
Upwork Inc.	26.27	26.10 to 27.20
Urban One, Inc.	4.79	4.70 to 4.90
Urban One, Inc.	3.57	3.42 to 3.67
Urban Outfitters, Inc.	27.92	27.89 to 28.62
UroGen Pharma Ltd.	7.47	7.46 to 8.23
US Ecology, Inc.	29.98	29.90 to 30.64
USA Truck, Inc.	19.62	19.45 to 20.17
Utah Medical Products, Inc.	92.00	91.25 to 92.50
Uxin Limited	1.30	1.27 to 1.34
Vaccinex, Inc.	1.09	1.06 to 1.12
Valley National Bancorp	14.52	14.48 to 15.01
Valley National Bancorp	25.26	25.22 to 25.41
Valley National Bancorp	28.06	27.51 to 28.06
Vanda Pharmaceuticals Inc.	13.90	13.87 to 14.71
VanEck Vectors Biotech ETF	165.02	165.00 to 168.67
VanEck Vectors Pharmaceutical ETF	75.84	75.82 to 76.70
Vanguard Emerging Markets Government Bond ETF	74.61	74.61 to 74.92
Vanguard Global ex-U.S. Real Estate ETF	53.07	52.95 to 53.29
Vanguard Intermediate-Term Corporate Bond ETF	90.51	90.51 to 90.75
Vanguard Intermediate-Term Treasury ETF	65.32	65.27 to 65.39
Vanguard International Dividend Appreciation ETF	81.74	81.71 to 82.24
Vanguard Long-Term Corporate Bond ETF	101.06	101.03 to 101.70
Vanguard Long-Treasury ETF	85.35	84.89 to 85.69
Vanguard Mortgage-Backed Securities ETF	52.01	51.88 to 52.05
Vanguard Russell 1000 ETF	207.19	207.11 to 210.78
Vanguard Russell 1000 Growth ETF	71.66	71.56 to 73.26
Vanguard Russell 1000 Value ETF	72.65	72.61 to 73.67
Vanguard Russell 2000 ETF	82.45	82.41 to 84.47
Vanguard Russell 2000 Growth ETF	186.58	186.58 to 190.93
Vanguard Russell 2000 Value ETF	140.07	139.96 to 143.24
Vanguard Russell 3000 ETF	203.84	203.78 to 207.72
Vanguard Short-Term Corporate Bond ETF	80.47	80.47 to 80.57
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.93	50.92 to 50.99
Vanguard Short-Term Treasury ETF	60.50	60.49 to 60.53
Vanguard Total Bond Market ETF	82.99	82.94 to 83.12
Vanguard Total Corporate Bond ETF	88.19	88.14 to 88.43
Vanguard Total International Bond ETF	54.50	54.47 to 54.53
Vanguard Total International Stock ETF	63.18	63.13 to 63.58
Vanguard Total World Bond ETF	77.22	77.16 to 77.27
Varex Imaging Corporation	27.74	27.68 to 28.29
Varonis Systems, Inc.	36.42	36.10 to 38.24
Vascular Biogenics Ltd.	1.52	1.48 to 1.60
Vaxart, Inc.	5.24	5.23 to 5.62
VBI Vaccines, Inc.	1.85	1.84 to 1.96
VectoIQ Acquisition Corp.	9.77	9.77 to 9.78
VectoIQ Acquisition Corp.	9.90	9.90 to 9.91
VectoIQ Acquisition Corp.	0.77	0.74 to 0.78
Veeco Instruments Inc.	28.35	28.30 to 31.27
VEON Ltd.	1.51	1.51 to 1.61
Vera Bradley, Inc.	8.09	8.05 to 8.25
Veracyte, Inc.	27.22	27.14 to 29.90
Verastem, Inc.	1.59	1.58 to 1.75
Vericel Corporation	33.02	32.83 to 35.52
VeriSign, Inc.	217.24	216.85 to 222.63
Verisk Analytics, Inc.	199.86	198.42 to 202.50
Veritex Holdings, Inc.	41.52	41.52 to 42.84
Veritone, Inc.	16.66	16.62 to 17.69
Verra Mobility Corporation	15.00	14.74 to 15.14
Verrica Pharmaceuticals Inc.	8.10	7.97 to 8.29
Vertex Energy, Inc	4.74	4.66 to 5.23
Veru Inc.	5.31	5.30 to 5.61
ViaSat, Inc.	45.04	44.60 to 46.09
Viavi Solutions Inc.	16.78	16.54 to 16.92
Vicor Corporation	99.74	99.61 to 104.11
Victory Capital Holdings, Inc.	32.43	32.18 to 32.99
VictoryShares Developed Enhanced Volatility Wtd ETF	33.86	33.76 to 34.04
VictoryShares Dividend Accelerator ETF	45.65	45.65 to 46.09
VictoryShares International Volatility Wtd ETF	44.65	44.65 to 44.79
VictoryShares US 500 Enhanced Volatility Wtd ETF	74.11	74.11 to 75.16
VictoryShares US 500 Volatility Wtd ETF	74.06	74.04 to 75.01
VictoryShares US Discovery Enhanced Volatility Wtd ETF	61.41	61.41 to 62.34
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	70.31	70.25 to 70.99
VictoryShares US Large Cap High Div Volatility Wtd ETF	61.65	61.65 to 62.21
VictoryShares US Multi-Factor Minimum Volatility ETF	40.60	40.60 to 40.98
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.37	60.37 to 61.67
VictoryShares US Small Cap Volatility Wtd ETF	65.85	65.85 to 66.45
ViewRay, Inc.	4.55	4.47 to 4.63
Viking Therapeutics, Inc.	4.02	3.99 to 4.19
Village Bank and Trust Financial Corp.	56.00	55.00 to 58.00
Village Farms International, Inc.	5.71	5.71 to 5.93
Village Super Market, Inc.	21.84	21.83 to 22.13
Viomi Technology Co., Ltd	2.13	2.07 to 2.18
VirTra, Inc.	6.44	6.40 to 6.66
Virtu Financial, Inc.	29.51	29.34 to 29.97
Virtus Investment Partners, Inc.	276.98	275.89 to 285.75
VistaGen Therapeutics, Inc.	1.62	1.60 to 1.69
Visteon Corporation	112.12	111.55 to 119.06
Viveve Medical, Inc.	1.10	1.09 to 1.14
VivoPower International PLC	2.44	2.36 to 2.54
VOXX International Corporation	9.97	9.87 to 10.43
VSE Corporation	54.52	54.33 to 57.07
vTv Therapeutics Inc.	0.83	0.81 to 0.88
Vuzix Corporation	6.88	6.86 to 7.28
Waitr Holdings Inc.	0.60	0.59 to 0.63
Walgreens Boots Alliance, Inc.	53.53	52.98 to 53.85
Washington Trust Bancorp, Inc.	58.40	57.78 to 59.13
Waterstone Financial, Inc.	20.97	20.80 to 21.10
WAVE Life Sciences Ltd.	2.51	2.48 to 2.63
Wayside Technology Group, Inc.	30.86	30.65 to 32.00
WD-40 Company	234.92	229.43 to 237.85
Wendy's Company (The)	23.19	22.91 to 23.24
Werner Enterprises, Inc.	46.36	45.56 to 47.04
WesBanco, Inc.	36.96	36.93 to 38.05
West Bancorporation	30.83	30.83 to 31.97
Westamerica Bancorporation	58.93	58.82 to 61.14
Western Asset Short Duration Income ETF	25.64	25.62 to 25.64
Western Asset Total Return ETF	25.64	25.59 to 25.69
Western Digital Corporation	61.94	61.87 to 66.10
Western New England Bancorp, Inc.	9.00	8.92 to 9.21
Westport Fuel Systems Inc	1.94	1.91 to 2.04
Wheeler Real Estate Investment Trust, Inc.	1.67	1.60 to 1.74
Wheeler Real Estate Investment Trust, Inc.	14.25	14.25 to 14.40
WhiteHorse Finance, Inc.	15.16	15.15 to 15.49
Wilhelmina International, Inc.	4.73	4.71 to 4.87
Willamette Valley Vineyards, Inc.	5.98	5.90 to 5.98
Willdan Group, Inc.	31.00	30.64 to 31.64
Willis Lease Finance Corporation	35.60	35.34 to 37.39
Willis Towers Watson Public Limited Company	231.56	231.26 to 235.50
WillScot Corporation	36.93	36.89 to 37.64
Wingstop Inc.	145.23	144.99 to 149.15
Winmark Corporation	217.39	217.16 to 224.40
Wintrust Financial Corporation	99.23	98.52 to 102.54
Wintrust Financial Corporation	27.37	27.11 to 27.53
WisdomTree Emerging Markets Corporate Bond Fund	72.47	72.47 to 72.64
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.25	28.21 to 28.33
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.16	22.09 to 22.20
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.57	46.56 to 46.68
WisdomTree Investments, Inc.	6.01	6.01 to 6.16
WisdomTree Japan Hedged SmallCap Equity Fund	42.08	42.08 to 42.33
WisdomTree U.S. Quality Dividend Growth Fund	63.80	63.77 to 64.63
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.16	46.11 to 46.90
Wix.com Ltd.	134.22	131.76 to 140.69
Workday, Inc.	249.46	246.10 to 255.17
Workhorse Group, Inc.	3.52	3.52 to 3.72
World Acceptance Corporation	212.91	212.62 to 221.26
WSFS Financial Corporation	54.26	54.01 to 55.36
XBiotech Inc.	10.71	10.65 to 11.18
Xcel Brands, Inc	1.15	1.09 to 1.20
Xcel Energy Inc.	68.12	67.70 to 68.94
Xencor, Inc.	34.97	34.82 to 36.69
Xenetic Biosciences, Inc.	1.15	1.14 to 1.19
Xeris Pharmaceuticals, Inc.	2.34	2.18 to 2.40
Xilinx, Inc.	189.09	188.75 to 198.00
XOMA Corporation	20.77	20.53 to 22.48
Xperi Corporation	17.42	17.29 to 18.00
XpresSpa Group, Inc.	1.54	1.52 to 1.61
XTL Biopharmaceuticals Ltd.	2.75	2.70 to 2.83
Xunlei Limited	1.86	1.83 to 1.89
Yandex N.V.	48.34	48.24 to 50.88
Yield10 Bioscience, Inc.	3.99	3.78 to 4.08
Y-mAbs Therapeutics, Inc.	10.60	10.51 to 11.51
Zai Lab Limited	51.97	50.53 to 52.50
Zealand Pharma A/S	21.22	21.06 to 21.88
Zebra Technologies Corporation	513.11	512.56 to 529.80
Zillow Group, Inc.	54.22	53.56 to 55.74
Zillow Group, Inc.	53.05	52.79 to 54.69
Zions Bancorporation N.A.	66.17	65.99 to 69.70
ZIOPHARM Oncology Inc	0.90	0.87 to 0.95
Zosano Pharma Corporation	0.50	0.50 to 0.52
Zscaler, Inc.	253.11	252.98 to 267.49
Zumiez Inc.	42.25	42.15 to 43.55
Zynerba Pharmaceuticals, Inc.	2.40	2.39 to 2.50
Zynex, Inc.	8.42	8.38 to 8.81
3D Systems Corporation	18.54	18.51 to 19.42
3M Company	178.48	177.63 to 180.87
A.O Smith Corporation	79.55	79.51 to 81.16
A10 Networks, Inc.	14.37	14.24 to 14.66
AAC Holdings, Inc.	9.74	9.73 to 9.74
AAR Corp.	41.39	41.38 to 42.80
Aaron's, Inc.	21.65	21.54 to 22.45
ABB Ltd	37.03	36.98 to 37.47
Abbott Laboratories	126.05	125.83 to 127.58
AbbVie Inc.	135.21	134.84 to 137.50
Aberdeen Global Dynamic Dividend Fund	12.05	12.04 to 12.15
Aberdeen Global Premier Properties Fund	6.43	6.42 to 6.55
Aberdeen Japan Equity Fund, Inc.	7.70	7.70 to 7.94
Aberdeen Total Dynamic Dividend Fund	10.22	10.21 to 10.28
ABM Industries Incorporated	42.71	42.50 to 43.64
Acadia Realty Trust	20.94	20.85 to 21.92
Accenture plc	343.74	343.50 to 356.07
Acuity Brands, Inc.	204.30	201.74 to 207.51
Acushnet Holdings Corp.	48.11	47.51 to 48.38
Adams Diversified Equity Fund, Inc.	18.52	18.51 to 18.86
Adecoagro S.A.	7.27	7.25 to 7.45
Adient plc	46.40	46.40 to 49.45
ADT Inc.	7.66	7.64 to 7.88
Adtalem Global Education Inc.	28.58	28.52 to 29.50
Advance Auto Parts Inc	234.34	234.10 to 242.96
Advanced Drainage Systems, Inc.	116.74	115.53 to 119.48
AdvanSix Inc.	43.92	43.77 to 45.21
Advent Claymore Convertible Securities and Income Fund	16.71	16.69 to 17.41
AECOM	71.22	71.22 to 72.97
Aercap Holdings N.V.	66.16	66.15 to 67.89
Aerohive Networks, Inc.	2.12	2.11 to 2.28
Aerojet Rocketdyne Holdings, Inc.	43.89	42.59 to 44.44
Affiliated Managers Group, Inc.	148.39	148.36 to 154.18
AG Mortgage Investment Trust, Inc.	10.05	9.97 to 10.19
AGCO Corporation	121.40	121.14 to 127.70
Agilent Technologies, Inc.	140.43	140.26 to 143.60
Agree Realty Corporation	66.27	66.24 to 67.68
Air Lease Corporation	42.80	42.63 to 43.90
Air Products and Chemicals, Inc.	285.57	285.30 to 289.99
Alamo Group, Inc.	151.43	151.43 to 156.00
Alaska Air Group, Inc.	54.37	54.30 to 55.70
Albany International Corporation	85.36	85.09 to 87.36
Albemarle Corporation	219.69	219.58 to 229.19
Alcoa Corporation	59.63	58.89 to 61.93
Alexander & Baldwin, Inc.	23.02	23.02 to 23.84
Alexander's, Inc.	256.87	256.87 to 262.99
Alexandria Real Estate Equities, Inc.	206.34	206.28 to 210.18
Algonquin Power & Utilities Corp.	26.47	26.40 to 26.54
Alibaba Group Holding Limited	127.74	127.13 to 130.86
Alleghany Corporation	660.50	660.26 to 675.39
Allegion plc	122.93	122.74 to 125.21
Allete, Inc.	64.15	63.44 to 65.07
Alliance Data Systems Corporation	65.69	64.05 to 67.02
Alliance National Municipal Income Fund Inc	13.96	13.74 to 13.97
Alliance World Dollar Government Fund II	11.69	11.69 to 11.80
AllianzGI Convertible & Income 2024 Target Term Fund	9.80	9.77 to 9.96
AllianzGI Convertible & Income Fund	5.40	5.37 to 5.53
AllianzGI Convertible & Income Fund II	4.77	4.74 to 4.84
AllianzGI Diversified Income & Convertible Fund	28.82	28.35 to 32.13
AllianzGI Equity & Convertible Income Fund	27.80	27.75 to 28.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.01	15.00 to 15.45
Allstate Corporation (The)	120.93	120.40 to 123.70
Ally Financial Inc.	48.99	48.99 to 50.81
Alteryx, Inc.	56.69	56.59 to 59.42
Altice USA, Inc.	15.48	14.69 to 15.52
Ambev S.A.	2.65	2.63 to 2.68
AMC Entertainment Holdings, Inc.	18.32	18.03 to 19.42
Ameren Corporation	87.64	87.23 to 88.33
Ameresco, Inc.	51.83	50.77 to 53.63
America Movil, S.A.B. de C.V.	19.46	19.40 to 20.06
American Assets Trust, Inc.	37.29	37.28 to 38.58
American Axle & Manufacturing Holdings, Inc.	9.11	9.07 to 9.74
American Campus Communities Inc	54.35	54.31 to 55.50
American Eagle Outfitters, Inc.	22.92	22.90 to 23.76
American Express Company	161.39	161.17 to 166.73
American Financial Group, Inc.	130.57	130.33 to 133.69
American Financial Group, Inc.	25.98	25.97 to 26.09
American Homes 4 Rent	41.21	41.21 to 42.09
American International Group, Inc.	58.84	58.74 to 61.60
American Realty Investors, Inc.	12.90	12.90 to 12.90
American States Water Company	91.87	91.27 to 92.99
American Tower Corporation (REIT)	249.00	248.08 to 253.26
American Vanguard Corporation	16.03	15.76 to 16.15
American Water Works	161.02	160.77 to 164.33
Americold Realty Trust	28.71	28.60 to 29.32
AMERIPRISE FINANCIAL SERVICES, INC.	311.83	310.80 to 321.51
AmerisourceBergen Corporation (Holding Co)	132.39	132.12 to 135.23
AMN Healthcare Services Inc	99.63	99.60 to 109.04
Amneal Pharmaceuticals, Inc.	4.46	4.43 to 4.56
Amphenol Corporation	78.51	78.43 to 80.84
AMREP Corporation	14.50	14.27 to 15.00
AMTEK, Inc.	138.84	138.57 to 140.82
Annaly Capital Management Inc	7.79	7.78 to 7.90
Antero Resources Corporation	18.74	18.69 to 19.41
Anthem, Inc.	448.29	446.54 to 459.21
Aon plc	270.63	270.40 to 276.01
Apartment Investment and Management Company	7.07	7.07 to 7.29
Apollo Global Management, LLC	67.05	66.39 to 68.18
Apple Hospitality REIT, Inc.	16.38	16.38 to 16.77
Applied Industrial Technologies, Inc.	97.25	96.63 to 98.99
AptarGroup, Inc.	121.42	120.50 to 121.90
Aptiv PLC	145.88	145.74 to 151.36
Aramark	34.49	34.46 to 35.60
Arbor Realty Trust	18.01	17.98 to 18.31
ARC Document Solutions, Inc.	3.55	3.47 to 3.57
Arconic Inc.	32.69	32.40 to 33.84
Arcos Dorados Holdings Inc.	5.54	5.49 to 5.65
Arcosa, Inc.	50.90	50.42 to 52.80
Arcus Biosciences, Inc.	33.50	33.16 to 35.13
Ardmore Shipping Corporation	3.44	3.39 to 3.49
Ares Commercial Real Estate Corporation	14.57	14.55 to 14.99
Ares Dynamic Credit Allocation Fund, Inc.	16.12	16.12 to 16.21
Ares Management Corporation	74.81	74.67 to 76.24
Argan, Inc.	38.89	38.04 to 39.39
Argo Group International Holdings, Ltd.	25.66	25.61 to 25.69
Argo Group International Holdings, Ltd.	57.85	57.84 to 59.61
Arista Networks, Inc.	125.31	125.14 to 129.05
Arlington Asset Investment Corp	26.80	26.48 to 27.66
Arlo Technologies, Inc.	9.01	8.96 to 9.37
Armada Hoffler Properties, Inc.	14.17	14.17 to 14.45
ARMOUR Residential REIT, Inc.	9.55	9.53 to 9.68
Armstrong Flooring, Inc.	2.17	2.15 to 2.25
Armstrong World Industries Inc	105.69	105.53 to 107.46
Arrow Electronics, Inc.	128.44	128.22 to 132.36
Arthur J. Gallagher & Co.	154.59	154.53 to 157.44
Artisan Partners Asset Management Inc.	44.24	44.05 to 45.10
Asbury Automotive Group Inc	163.23	162.89 to 168.96
ASE Technology Holding Co., Ltd.	7.48	7.47 to 7.82
ASGN Incorporated	114.82	113.54 to 115.49
Ashford Hospitality Trust Inc	9.63	9.62 to 10.66
Ashland Global Holdings Inc.	99.94	99.87 to 102.85
Aspen Aerogels, Inc.	34.46	34.44 to 36.96
Associated Banc-Corp	24.36	24.32 to 25.07
Associated Capital Group, Inc.	43.39	43.39 to 44.13
Assurant, Inc.	151.53	151.49 to 153.57
AT&T Inc.	25.51	25.48 to 25.59
AT&T Inc.	26.03	26.02 to 26.21
Atento S.A.	25.35	25.06 to 26.10
Atkore International Group Inc.	99.97	99.25 to 101.98
Atmos Energy Corporation	105.34	105.31 to 107.49
Aurora Cannabis Inc.	4.86	4.85 to 5.20
Autoliv, Inc.	102.27	101.91 to 105.33
AutoNation, Inc.	106.83	106.58 to 110.08
AutoZone, Inc.	1945.89	1945.19 to 1991.97
Avalara, Inc.	103.92	102.80 to 108.09
AvalonBay Communities, Inc.	245.97	245.74 to 250.05
Avangrid, Inc.	47.27	47.01 to 47.64
Avanos Medical, Inc.	31.65	31.45 to 32.16
Avaya Holdings Corp.	19.02	19.01 to 19.84
Avery Dennison Corporation	206.25	206.08 to 209.15
AXA Equitable Holdings, Inc.	34.39	34.38 to 35.34
Axalta Coating Systems Ltd.	31.39	31.39 to 32.07
Axos Financial, Inc.	54.38	54.12 to 58.62
Azure Power Global Limited	15.76	15.55 to 16.08
AZZ Inc.	49.73	49.70 to 50.87
B&G Foods, Inc.	32.81	32.40 to 33.30
Babcock	7.61	7.60 to 7.90
Babson Global Short Duration High Yield Fund	16.88	16.87 to 17.00
Badger Meter, Inc.	90.91	90.36 to 93.65
BalckRock Taxable Municipal Bond Trust	23.31	23.24 to 23.93
Banco Latinoamericano de Comercio Exterior, S.A.	16.82	16.63 to 17.11
Banco Santander, S.A.	3.54	3.53 to 3.61
Bank of America Corporation	46.44	46.35 to 48.58
Bank of Hawaii Corporation	89.47	89.41 to 91.74
Bank of N.T. Butterfield & Son Limited (The)	39.26	39.19 to 40.50
Bank Of New York Mellon Corporation (The)	59.24	58.98 to 63.20
BankUnited, Inc.	43.97	43.95 to 45.67
Barings BDC, Inc.	10.78	10.72 to 10.89
Barnes & Noble Education, Inc	6.05	6.04 to 6.24
Barnes Group, Inc.	46.56	46.33 to 47.63
Bausch Health Companies Inc.	25.58	25.56 to 26.88
Baxter International Inc.	85.60	85.20 to 86.38
Beazer Homes USA, Inc.	19.42	19.42 to 20.35
Belden Inc	61.09	60.65 to 62.72
Benchmark Electronics, Inc.	25.46	25.35 to 26.10
Berkshire Hathaway Inc.	473440.00	472560.00 to 484849.50
Berkshire Hathaway Inc.	314.75	314.58 to 321.35
Berkshire Hills Bancorp, Inc.	29.70	29.69 to 30.81
Best Buy Co., Inc.	99.35	98.80 to 101.77
BEST Inc.	0.81	0.80 to 0.88
Big Lots, Inc.	40.85	40.79 to 43.17
Biglari Holdings Inc.	129.02	128.01 to 131.74
Biohaven Pharmaceutical Holding Company Ltd.	115.04	113.95 to 121.11
Bio-Rad Laboratories, Inc.	598.44	597.60 to 608.27
BJ's Wholesale Club Holdings, Inc.	59.40	59.00 to 60.46
Black Hills Corporation	67.22	67.18 to 68.41
Black Knight, Inc.	73.91	73.67 to 75.63
Black Stone Minerals, L.P.	11.26	11.24 to 11.77
BlackBerry Limited	8.93	8.91 to 9.32
BlackRock California Municipal Income Trust	13.73	13.71 to 13.87
Blackrock Capital and Income Strategies Fund Inc	20.91	20.90 to 21.26
Blackrock Core Bond Trust	14.47	14.42 to 15.23
Blackrock Corporate High Yield Fund, Inc.	11.67	11.65 to 11.77
BlackRock Credit Allocation Income Trust	13.91	13.87 to 14.03
Blackrock Debt Strategies Fund, Inc.	11.45	11.45 to 11.55
Blackrock Enhanced Equity Dividend Trust	9.99	9.95 to 10.10
Blackrock Enhanced Government Fund, Inc	11.95	11.90 to 12.07
Blackrock Global	11.85	11.83 to 12.06
Blackrock Health Sciences Trust	44.97	44.66 to 45.58
BlackRock Income Trust Inc. (The)	5.48	5.47 to 5.56
BLACKROCK INTERNATIONAL, LTD.	6.23	6.20 to 6.29
BlackRock Investment Quality Municipal Trust Inc. (The)	16.53	16.45 to 17.02
BlackRock Long-Term Municipal Advantage Trust	12.88	12.88 to 13.25
BlackRock Multi-Sector Income Trust	17.25	17.25 to 17.41
Blackrock Muni Intermediate Duration Fund Inc	14.38	14.29 to 14.54
Blackrock MuniAssets Fund, Inc.	14.35	14.31 to 14.61
Blackrock Municipal Income Quality Trust	14.38	14.24 to 14.52
BlackRock Municipal Income Trust	14.43	14.31 to 14.60
BlackRock Municipal Income Trust II	14.18	14.17 to 14.52
BlackRock Municipal Target Term Trust Inc. (The)	25.05	24.99 to 25.32
Blackrock MuniHoldings California Quality Fund, Inc.	14.60	14.56 to 14.83
Blackrock MuniHoldings Fund, Inc.	15.41	15.35 to 15.66
Blackrock MuniHoldings Investment Quality Fund	13.61	13.52 to 13.75
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.54	14.51 to 14.72
Blackrock MuniHoldings New York Quality Fund, Inc.	13.59	13.52 to 13.71
Blackrock MuniHoldings Quality Fund II, Inc.	12.84	12.84 to 13.06
Blackrock MuniVest Fund II, Inc.	14.93	14.83 to 15.35
Blackrock MuniYield California Fund, Inc.	14.26	14.21 to 14.37
Blackrock MuniYield California Insured Fund, Inc.	14.80	14.79 to 14.97
Blackrock MuniYield Fund, Inc.	13.68	13.58 to 13.87
Blackrock MuniYield Michigan Quality Fund, Inc.	14.65	14.42 to 14.73
Blackrock MuniYield New Jersey Fund, Inc.	14.55	14.45 to 14.70
Blackrock MuniYield New York Quality Fund, Inc.	13.53	13.52 to 13.74
Blackrock MuniYield Pennsylvania Quality Fund	14.91	14.91 to 15.34
Blackrock MuniYield Quality Fund II, Inc.	13.38	13.23 to 13.67
Blackrock MuniYield Quality Fund III, Inc.	13.75	13.63 to 13.80
Blackrock MuniYield Quality Fund, Inc.	14.89	14.75 to 15.14
BlackRock New York Investment Quality Municipal Trust Inc. (Th	13.81	13.74 to 14.13
BlackRock Science and Technology Trust	45.07	45.05 to 46.38
BlackRock Utility, Infrastructure & Power Opportun	25.28	25.26 to 25.87
BlackRock Virginia Municipal Bond Trust	18.78	18.15 to 19.05
BlackRock, Inc.	825.50	825.00 to 840.00
Blackstone GSO Long Short Credit Income Fund	14.70	14.67 to 14.79
Blackstone GSO Senior Floating Rate Term Fund	16.11	16.07 to 16.31
Bloom Energy Corporation	16.83	16.70 to 17.66
BlueLinx Holdings Inc.	75.49	74.10 to 77.45
Boise Cascade, L.L.C.	69.95	69.71 to 72.13
Boot Barn Holdings, Inc.	104.35	104.12 to 107.66
Booz Allen Hamilton Holding Corporation	87.05	86.78 to 88.33
BorgWarner Inc.	46.48	46.45 to 49.29
Boston Beer Company, Inc. (The)	456.16	445.76 to 470.84
Boston Properties, Inc.	120.04	119.94 to 124.22
Box, Inc.	25.50	25.39 to 26.32
Boyd Gaming Corporation	57.70	57.63 to 59.87
Brady Corporation	52.71	52.54 to 53.48
Brandywine Realty Trust	13.65	13.63 to 14.06
BrandywineGLOBAL Global Income Opportunities Fund	11.44	11.41 to 11.71
Braskem S.A.	18.03	18.01 to 18.46
Bright Scholar Education Holdings Limited	0.88	0.82 to 1.01
BrightSphere Investment Group plc	23.37	23.34 to 24.05
BrightView Holdings, Inc.	13.69	13.68 to 13.98
Brinker International, Inc.	34.46	33.67 to 35.46
Brixmor Property Group Inc.	25.18	25.16 to 26.33
Broadridge Financial Solutions, Inc.	160.48	159.59 to 163.72
Brookfield Asset Management Inc	54.99	54.63 to 56.01
Brookfield Business Partners L.P.	44.51	44.00 to 45.20
Brookfield Real Assets Income Fund Inc.	21.46	21.31 to 21.60
Brookfield Renewable Partners L.P.	33.01	32.30 to 33.43
Brown & Brown, Inc.	64.63	64.56 to 66.60
Brown Forman Corporation	61.65	61.33 to 62.07
Brown Forman Corporation	66.77	66.55 to 67.26
BRT Apartments Corp.	20.55	20.52 to 21.26
Brunswick Corporation	91.84	91.75 to 95.17
Buckle, Inc. (The)	36.12	35.99 to 37.45
Build-A-Bear Workshop, Inc.	18.06	17.56 to 18.65
Burlington Stores, Inc.	224.00	220.38 to 229.60
Byline Bancorp, Inc.	28.07	28.02 to 28.80
CABCO Series 2004-101 Trust	25.36	25.35 to 25.52
Cable One, Inc.	1582.31	1572.61 to 1612.99
Cabot Corporation	58.08	58.08 to 60.06
Cadence Bancorporation	32.55	32.49 to 33.71
CAE Inc	25.53	25.45 to 26.53
California Resources Corporation	43.05	42.38 to 44.18
California Water Service Group Holding	61.61	61.54 to 62.60
Calix, Inc	48.68	48.59 to 52.23
Callaway Golf Company	24.42	24.00 to 24.96
Callon Petroleum Company	52.40	50.67 to 55.38
Camden Property Trust	162.50	162.43 to 166.76
Cameco Corporation	21.82	21.31 to 22.41
Camping World Holdings, Inc.	36.11	35.70 to 36.47
Canada Goose Holdings Inc.	31.26	31.25 to 32.70
Cango Inc.	3.13	3.12 to 3.30
Cannae Holdings, Inc.	30.50	30.47 to 31.24
Canon, Inc.	23.82	23.80 to 24.11
Canopy Growth Corporation	7.64	7.61 to 8.01
Capital One Financial Corporation	151.61	151.57 to 158.10
Capital Trust, Inc.	31.25	31.24 to 31.86
Capri Holdings Limited	56.50	56.34 to 58.84
Cardinal Health, Inc.	52.07	52.02 to 52.91
Carlisle Companies Incorporated	230.24	229.60 to 235.84
CarMax Inc	107.63	107.58 to 112.68
Carnival Corporation	21.22	21.18 to 21.96
Carnival Corporation	19.60	19.56 to 20.19
Carpenter Technology Corporation	31.20	30.69 to 32.45
Carriage Services, Inc.	54.66	54.63 to 56.05
Cars.com Inc.	15.42	15.19 to 15.84
Carter's, Inc.	94.13	93.36 to 95.56
Carvana Co.	157.13	153.02 to 168.54
Catalent, Inc.	102.56	102.53 to 105.80
CatchMark Timber Trust, Inc.	8.59	8.52 to 8.68
Caterpillar, Inc.	221.66	220.93 to 229.81
Cato Corporation (The)	16.58	16.44 to 16.85
CBIZ, Inc.	39.34	39.19 to 40.61
CBRE Clarion Global Real Estate Income Fund	9.08	9.07 to 9.26
CBRE Group, Inc.	98.89	98.86 to 102.22
Cedar Fair, L.P.	47.19	45.86 to 47.71
Cedar Realty Trust, Inc.	24.37	24.04 to 24.56
Celanese Corporation	168.10	167.97 to 171.62
Celestica, Inc.	10.80	10.78 to 11.34
Cemex S.A.B. de C.V.	6.58	6.57 to 6.81
Centene Corporation	77.61	77.34 to 79.97
CenterPoint Energy, Inc.	27.35	27.32 to 27.79
Central Puerto S.A.	3.05	3.02 to 3.17
Century Communities, Inc.	66.62	65.71 to 68.73
Ceridian HCM Holding Inc.	79.40	79.20 to 82.65
CF Industries Holdings, Inc.	66.90	66.75 to 69.36
CGI Inc.	84.87	84.86 to 87.43
ChannelAdvisor Corporation	21.01	20.92 to 22.04
Charles River Laboratories International, Inc.	336.68	336.14 to 349.00
Chegg, Inc.	27.79	27.28 to 28.41
Chemed Corp.	476.00	475.13 to 484.70
Chemours Company (The)	35.54	35.51 to 36.33
Cherry Hill Mortgage Investment Corporation	8.26	8.25 to 8.37
Chesapeake Energy Corporation	67.53	66.93 to 70.65
Chesapeake Utilities Corporation	132.74	132.61 to 135.63
Chico's FAS, Inc.	4.52	4.50 to 4.82
Chimera Investment Corporation	14.35	14.35 to 14.55
China Green Agriculture, Inc.	8.80	8.60 to 8.90
China Online Education Group	1.09	1.06 to 1.13
China Yuchai International Limited	14.18	14.12 to 14.39
Chipotle Mexican Grill, Inc.	1467.68	1465.00 to 1502.26
Choice Hotels International, Inc.	139.89	139.87 to 146.31
Chubb Limited	191.88	191.64 to 196.00
Ciena Corporation	68.21	68.14 to 70.80
Cinemark Holdings Inc	16.42	16.41 to 17.02
Ciner Resources LP	16.53	16.40 to 16.72
CIRCOR International, Inc.	23.67	23.44 to 24.49
Citigroup Inc.	15.53	15.52 to 15.84
Citigroup Inc.	64.24	63.97 to 65.66
Citizens, Inc.	4.85	4.81 to 4.89
City Office REIT, Inc.	18.60	18.59 to 19.38
Clean Harbors, Inc.	95.17	94.88 to 96.51
Clear Channel Outdoor Holdings, Inc.	3.12	3.11 to 3.22
Clearwater Paper Corporation	34.74	34.70 to 35.75
Clearway Energy, Inc.	33.60	32.85 to 33.85
Cleveland-Cliffs Inc.	19.55	19.50 to 21.03
Clipper Realty Inc.	9.28	9.28 to 9.80
CMS Energy Corporation	63.44	62.93 to 64.05
CMS Energy Corporation	25.99	25.99 to 26.13
CNA Financial Corporation	45.38	45.30 to 46.62
CNFinance Holdings Limited	3.22	3.19 to 3.36
CNH Industrial N.V.	16.30	16.09 to 16.39
CNO Financial Group, Inc.	25.39	25.33 to 25.95
Coca Cola Femsa S.A.B. de C.V.	53.85	52.99 to 54.92
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.01	13.95 to 14.16
Cohen & Steers Inc	87.41	86.10 to 88.28
Cohen & Steers Infrastructure Fund, Inc	26.95	26.94 to 27.47
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	25.08	25.08 to 25.35
Cohen & Steers Quality Income Realty Fund Inc	16.65	16.63 to 16.98
Cohen & Steers REIT and Preferred and Income Fund,	27.87	27.80 to 28.39
Cohen & Steers Select Preferred and Income Fund, Inc.	25.04	24.96 to 25.26
Cohen & Steers Total Return Realty Fund, Inc.	15.96	15.96 to 16.44
Colfax Corporation	44.13	43.39 to 44.81
Colfax Corporation	177.71	176.46 to 194.46
Colonial High Income Municipal Trust	4.76	4.71 to 4.79
Colonial Intermediate High Income Fund	2.56	2.56 to 2.60
Colonial Investment Grade Municipal Trust	9.45	9.34 to 9.59
Colonial Municipal Income Trust	4.28	4.25 to 4.30
Columbia Seligman Premium Technology Growth Fund, Inc	33.72	33.72 to 34.94
Comfort Systems USA, Inc.	90.15	89.86 to 93.97
Commercial Metals Company	36.55	36.35 to 38.10
Community Bank System, Inc.	74.33	74.20 to 76.87
Community Healthcare Trust Incorporated	44.99	44.97 to 46.31
Compass Diversified Holdings	26.23	25.82 to 26.65
Compass Minerals International, Inc.	53.82	53.78 to 55.82
Comstock Resources, Inc.	8.58	8.48 to 8.84
Concord Medical Services Holdings Limited	1.84	1.77 to 1.84
Conduent Incorporated	5.05	4.97 to 5.34
Consolidated Edison Inc	82.15	81.60 to 82.98
Constellation Brands Inc	242.81	242.75 to 245.26
Constellium N.V.	18.80	18.78 to 19.57
Container Store (The)	10.35	10.17 to 10.47
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	18.46	18.39 to 19.17
Contura Energy, Inc.	20.88	20.84 to 21.99
Cooper-Standard Holdings Inc.	23.74	23.50 to 26.38
CooTek (Cayman) Inc.	0.37	0.35 to 0.38
Copa Holdings, S.A.	82.78	81.68 to 84.93
CorePoint Lodging Inc.	15.66	15.65 to 15.68
Corning Incorporated	35.96	35.95 to 36.86
Corporacion America Airports SA	5.71	5.56 to 5.78
Corporate Office Properties Trust	26.77	26.76 to 27.90
Coty Inc.	8.59	8.57 to 8.94
Cousins Properties Incorporated	39.59	39.53 to 40.85
CPB Inc.	29.60	29.59 to 30.50
Crane Co.	102.69	102.61 to 105.65
Crawford & Company	7.59	7.58 to 7.95
Crawford & Company	7.73	7.61 to 7.99
Credit Suisse Group	9.87	9.86 to 10.03
CRH PLC	51.81	51.73 to 53.00
Crown Castle International Corporation	183.19	183.15 to 186.80
CryoLife, Inc.	17.98	17.82 to 18.77
CTS Corporation	34.15	34.08 to 35.77
CubeSmart	50.26	50.22 to 50.98
Cullen/Frost Bankers, Inc.	135.84	135.76 to 141.41
Culp, Inc.	8.97	8.95 to 9.28
Cummins Inc.	231.10	230.31 to 237.02
CURO Group Holdings Corp.	15.27	15.22 to 16.06
Curtiss-Wright Corporation	137.78	137.30 to 139.49
Cushing Renaissance Fund (The)	45.74	44.84 to 46.70
Cushman & Wakefield plc	20.93	20.92 to 21.58
Customers Bancorp, Inc	68.36	68.26 to 73.10
CVS Health Corporation	103.45	103.42 to 105.76
Cypress Energy Partners, L.P.	1.10	1.07 to 1.14
D.R. Horton, Inc.	90.33	90.02 to 92.81
Dana Incorporated	23.96	23.92 to 25.27
Danaher Corporation	287.03	286.94 to 293.69
Darden Restaurants, Inc.	138.56	138.52 to 141.37
Darling Ingredients Inc.	66.74	65.87 to 67.64
DaVita Inc.	109.62	109.54 to 113.12
DCP Midstream LP	28.55	28.16 to 29.10
Deckers Outdoor Corporation	317.50	317.06 to 329.44
Delaware Enhanced Global Dividend	10.09	10.09 to 10.24
Delaware Investments Dividend & Income Fund, Inc.	11.43	11.39 to 11.68
Dell Technologies Inc.	57.96	57.93 to 60.46
Delta Air Lines, Inc.	38.82	38.73 to 39.80
Deluxe Corporation	32.44	31.84 to 32.83
Despegar.com, Corp.	9.60	9.56 to 9.94
Deutsche Bank AG	13.24	13.23 to 13.58
DHI Group, Inc.	5.26	5.24 to 5.51
DHT Holdings, Inc.	5.28	5.27 to 5.37
Diageo plc	204.60	203.92 to 206.14
Diamondrock Hospitality Company	9.59	9.52 to 9.81
Diana Shipping inc.	3.94	3.93 to 4.07
Diebold Nixdorf Incorporated	9.89	9.72 to 10.51
Digital Realty Trust, Inc.	154.93	154.91 to 157.87
Dillard's, Inc.	242.04	241.21 to 251.90
Dillard's, Inc.	26.02	25.80 to 26.24
Dine Brands Global, Inc.	70.24	68.32 to 72.43
Discover Financial Services	118.50	118.29 to 124.53
Dolby Laboratories	88.86	88.84 to 91.50
Dollar General Corporation	219.94	213.94 to 221.23
Dominion Energy, Inc.	79.03	78.16 to 79.69
Domino's Pizza Inc	469.39	465.78 to 474.92
Donaldson Company, Inc.	57.84	57.57 to 58.82
Donnelley Financial Solutions, Inc.	37.62	37.51 to 38.75
Dorian LPG Ltd.	12.56	12.53 to 13.06
DoubleLine Income Solutions Fund	15.78	15.76 to 16.02
DoubleLine Opportunistic Credit Fund	18.35	18.30 to 18.60
Douglas Dynamics, Inc.	36.09	35.95 to 37.46
Douglas Emmett, Inc.	33.67	33.64 to 35.02
Dover Corporation	177.60	176.48 to 180.00
Dr. Reddy's Laboratories Ltd	62.35	62.21 to 63.06
Dreyfus High Yield Strategies Fund	3.05	3.05 to 3.08
Dreyfus Municipal Bond Infrastructure Fund, Inc.	13.74	13.73 to 13.95
Dreyfus Strategic Municipal Bond Fund, Inc.	7.72	7.71 to 7.86
Dreyfus Strategic Municipals, Inc.	7.92	7.92 to 8.09
Drive Shack Inc.	1.39	1.37 to 1.44
DTE Energy Company	118.67	117.89 to 119.59
DTE Energy Company	25.73	25.73 to 25.77
Ducommun Incorporated	43.74	43.62 to 45.07
Duff & Phelps Utilities Tax-Free Income, Inc.	13.79	13.73 to 14.06
Duke Energy Corporation	102.17	101.31 to 102.83
Duke Energy Corporation	26.40	26.36 to 26.49
Duke Realty Corporation	58.16	58.07 to 59.79
DXC Technology Company	32.01	31.91 to 33.06
Dycom Industries, Inc.	86.60	86.38 to 91.71
Dynagas LNG Partners LP	2.87	2.81 to 3.04
Dynex Capital, Inc.	16.73	16.71 to 16.98
e.l.f. Beauty, Inc.	27.57	27.56 to 28.37
Eagle Materials Inc	151.10	150.85 to 157.01
Eagle Point Credit Company Inc.	25.13	25.11 to 25.15
Eagle Point Credit Company Inc.	25.21	25.20 to 25.23
Eagle Point Credit Company Inc.	25.19	25.15 to 25.19
Easterly Government Properties, Inc.	21.63	21.63 to 22.36
EastGroup Properties, Inc.	202.94	202.65 to 207.23
Eastman Kodak Company	4.29	4.21 to 4.34
Eaton Corporation, PLC	163.39	163.19 to 167.13
Eaton Vance Corporation	16.05	16.05 to 16.31
Eaton Vance Enhance Equity Income Fund	19.22	19.19 to 20.02
Eaton Vance Enhanced Equity Income Fund II	22.23	22.21 to 22.58
Eaton Vance Floating Rate Income Trust	14.74	14.62 to 14.86
Eaton Vance Floating-Rate 2022 Target Term Trust	9.32	9.29 to 9.37
Eaton Vance Municipal Income 2028 Term Trust	20.92	20.87 to 21.10
Eaton Vance Municipal Income Trust	21.24	21.05 to 21.45
Eaton Vance Municipal Income Trust	12.81	12.75 to 12.95
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.40	10.38 to 10.50
Eaton Vance Senior Floating-Rate Fund	14.26	14.13 to 14.27
Eaton Vance Senior Income Trust	6.84	6.80 to 6.85
Eaton Vance Short Diversified Income Fund	13.39	13.35 to 13.45
Eaton Vance Tax Advantaged Dividend Income Fund	29.03	29.01 to 29.68
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.10	22.04 to 22.34
Eaton Vance Tax-Managed Buy-Write Income Fund	16.81	16.81 to 17.17
Eaton Vance Tax-Managed Buy-Write Strategy Fund	12.34	12.30 to 12.39
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.36	14.33 to 14.64
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.47	10.42 to 10.58
Ecolab Inc.	214.80	213.73 to 217.94
Edison International	63.50	63.49 to 64.44
Edwards Lifesciences Corporation	116.16	115.97 to 118.15
Elanco Animal Health Incorporated	26.39	26.36 to 27.12
Elastic N.V.	89.23	88.42 to 93.38
Element Solutions Inc.	23.91	23.89 to 24.54
Elevate Credit, Inc.	2.96	2.74 to 3.05
Eli Lilly and Company	245.05	244.73 to 250.41
Ellington Residential Mortgage REIT	10.65	10.62 to 10.82
Embotelladora Andina S.A.	12.98	12.98 to 13.30
Embraer S.A.	15.03	15.01 to 15.54
EMCOR Group, Inc.	119.24	119.10 to 121.85
Emerald Expositions Events, Inc.	3.16	3.09 to 3.30
Emergent Biosolutions, Inc.	45.59	45.46 to 47.97
Emerson Electric Company	94.92	94.84 to 96.94
Empire State Realty Trust, Inc.	9.31	9.29 to 9.60
Employers Holdings Inc	39.46	39.38 to 41.02
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	4.87	4.80 to 4.96
Enbridge Inc	26.45	26.43 to 26.52
Encompass Health Corporation	61.22	60.58 to 61.94
Endava plc	119.34	118.68 to 126.12
Energizer Holdings, Inc.	40.32	40.15 to 41.28
Enersys	77.53	77.19 to 79.12
Ennis, Inc.	19.18	19.08 to 19.36
Enova International, Inc.	40.85	40.74 to 43.67
EnPro Industries	111.00	110.44 to 114.86
Entergy Arkansas, LLC	25.33	25.31 to 25.38
Entergy Corporation	110.35	109.36 to 111.16
Entergy Mississippi, LLC	25.24	25.24 to 25.40
Entergy New Orleans, LLC	25.36	25.33 to 25.42
Entravision Communications Corporation	5.92	5.92 to 6.04
Envestnet, Inc	73.43	73.40 to 76.08
Enzo Biochem, Inc.	3.17	3.14 to 3.32
EPAM Systems, Inc.	493.98	492.12 to 523.03
EPR Properties	46.59	46.55 to 47.76
EQT Corporation	22.20	21.84 to 22.91
Equifax, Inc.	233.92	233.55 to 242.45
Equity Commonwealth	26.05	26.04 to 26.59
Equity Lifestyle Properties, Inc.	78.22	78.20 to 80.82
Equity Residential	89.22	89.15 to 91.14
ESCO Technologies Inc.	87.40	86.70 to 89.31
Essent Group Ltd.	46.80	46.62 to 48.62
Essential Properties Realty Trust, Inc.	26.76	26.74 to 27.43
Essex Property Trust, Inc.	339.46	339.34 to 349.13
Estee Lauder Companies, Inc. (The)	309.52	309.01 to 319.07
Euronav NV	9.02	8.99 to 9.13
European Equity Fund, Inc. (The)	10.25	10.20 to 10.75
Eventbrite, Inc.	15.00	14.99 to 15.91
Evercore Inc.	122.55	122.22 to 127.63
Evergy, Inc.	64.91	64.39 to 65.50
Everi Holdings Inc.	19.47	19.44 to 19.97
Eversource Energy	86.87	86.41 to 87.88
Evertec, Inc.	46.38	46.07 to 47.00
Evolent Health, Inc	23.53	23.07 to 24.09
Evoqua Water Technologies Corp.	37.65	37.21 to 38.54
Exelon Corporation	56.49	56.00 to 56.88
Express, Inc.	3.03	3.00 to 3.20
Exterran Corporation	3.24	3.22 to 3.48
Extra Space Storage Inc	198.41	198.33 to 203.20
F.N.B. Corporation	13.45	13.41 to 13.89
Fabrinet	111.01	109.76 to 115.40
FactSet Research Systems Inc.	429.50	429.16 to 438.40
Fair Isaac Corporation	438.80	432.30 to 447.62
Far Point Acquisition Corporation	9.95	9.95 to 9.97
Farfetch Limited	24.10	24.07 to 26.16
Farmland Partners Inc.	11.74	11.74 to 12.15
FB Financial Corporation	44.32	44.28 to 46.08
Federal Agricultural Mortgage Corporation	124.87	123.99 to 127.81
Federal Realty Investment Trust	125.62	125.39 to 131.21
Federal Signal Corporation	39.99	39.98 to 41.36
Federated Premier Municipal Income Fund	14.12	14.08 to 14.22
FedEx Corporation	252.19	252.18 to 255.81
Ferrari N.V.	239.08	237.92 to 242.11
Ferro Corporation	21.63	21.52 to 21.71
Fidelity National Financial, Inc.	52.76	52.72 to 54.75
Fidelity National Information Services, Inc.	113.30	113.19 to 115.89
First American Corporation (The)	77.27	77.11 to 78.49
First Commonwealth Financial Corporation	16.84	16.84 to 17.30
First Horizon National Corporation	17.59	17.59 to 18.41
First Industrial Realty Trust, Inc.	61.43	61.43 to 62.68
FIRST REPUBLIC BANK	174.03	173.56 to 182.36
First Trust	20.60	20.43 to 21.25
First Trust	13.50	13.36 to 13.55
First Trust High Income Long Short Fund	14.85	14.84 to 14.98
First Trust Intermediate Duration Preferred & Income Fund	24.00	23.91 to 24.20
First Trust Specialty Finance and Financial Opportunities Fund	4.09	4.09 to 4.18
First Trust/Aberdeen Emerging Opportunity Fund	13.10	13.04 to 13.18
Five Point Holdings, LLC	6.23	6.21 to 6.42
Flagstar Bancorp, Inc.	49.73	49.72 to 51.42
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	27.19	27.10 to 27.40
Flaherty & Crumrine Preferred Income Fund Incorporated	16.61	16.59 to 16.71
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.28	12.20 to 12.30
Flaherty & Crumrine Preferred Securities Income Fund Inc	21.32	21.31 to 21.49
Flaherty & Crumrine Total Return Fund Inc	22.28	22.23 to 22.55
FleetCor Technologies, Inc.	237.58	234.31 to 239.87
Floor & Decor Holdings, Inc.	102.39	102.07 to 104.75
Flotek Industries, Inc.	1.03	0.84 to 1.06
Fluor Corporation	21.76	21.69 to 22.88
Ford Motor Company	22.45	22.41 to 24.92
Forestar Group Inc	18.76	18.54 to 19.01
Fortis Inc.	46.48	46.06 to 46.63
Fortive Corporation	72.24	71.81 to 73.22
Fortress Transportation and Infrastructure Investors LLC	28.06	27.65 to 28.85
Fortune Brands Home & Security, Inc.	96.95	96.87 to 99.41
Four Corners Property Trust, Inc.	27.40	27.34 to 28.21
Franklin Covey Company	47.83	47.28 to 48.60
Franklin Resources, Inc.	33.82	33.68 to 34.76
Frontline Ltd.	7.08	7.07 to 7.24
FTI Consulting, Inc.	151.72	148.94 to 152.07
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.32	6.21 to 6.35
Gabelli Dividend	25.85	25.85 to 26.29
Gabelli Equity Trust, Inc. (The)	7.12	7.10 to 7.20
Gabelli Global Small and Mid Cap Value Trust (The)	15.59	15.40 to 15.61
Gabelli Multi-Media Trust Inc. (The)	8.43	8.42 to 8.77
Gabelli Utility Trust (The)	8.10	8.05 to 8.10
Gamco Investors, Inc.	22.96	21.81 to 23.33
GAMCO Natural Resources, Gold & Income Tust	5.39	5.34 to 5.46
Gamestop Corporation	106.57	104.41 to 113.05
Gap, Inc. (The)	16.65	16.65 to 17.35
Garrett Motion Inc.	7.51	7.37 to 7.57
Gartner, Inc.	280.05	279.75 to 286.53
Gates Industrial Corporation plc	15.97	15.96 to 16.52
GATX Corporation	98.39	97.99 to 101.43
Genco Shipping & Trading Limited	15.70	15.56 to 16.00
Generac Holdlings Inc.	291.36	291.27 to 305.36
General American Investors, Inc.	42.14	42.12 to 42.76
General Dynamics Corporation	210.36	210.36 to 213.44
General Electric Company	100.62	100.47 to 102.99
General Motors Company	56.24	56.13 to 59.84
Genesco Inc.	60.63	60.39 to 62.37
Genesis Energy, L.P.	11.19	11.08 to 11.38
Genie Energy Ltd.	5.34	5.23 to 5.39
Genpact Limited	50.92	50.83 to 51.79
Genuine Parts Company	134.35	134.33 to 137.95
Genworth Financial Inc	4.16	4.15 to 4.30
Geo Group Inc (The)	7.22	7.21 to 7.66
Georgia Power Company	25.75	25.75 to 25.85
Getty Realty Corporation	30.35	30.33 to 31.52
Gildan Activewear, Inc.	40.41	40.39 to 42.02
Glatfelter	17.91	17.86 to 18.50
Global Cord Blood Corporation	4.24	4.16 to 4.50
Global Medical REIT Inc.	17.12	17.10 to 17.40
Global Net Lease, Inc.	14.51	14.51 to 14.92
Global Payments Inc.	145.86	145.74 to 148.93
Globant S.A.	238.61	236.02 to 246.00
Globus Medical, Inc.	68.58	68.47 to 71.42
GMS Inc.	51.41	51.33 to 53.11
GoDaddy Inc.	73.72	73.60 to 76.20
Goldman Sachs Group, Inc. (The)	347.32	346.39 to 359.71
Gorman-Rupp Company (The)	40.48	40.24 to 41.68
Graco Inc.	73.80	73.18 to 74.40
GrafTech International Ltd.	11.41	11.20 to 11.66
Graham Corporation	12.83	12.45 to 13.05
Graham Holdings Company	609.96	607.01 to 618.60
Granite Construction Incorporated	36.55	36.32 to 37.19
Granite Real Estate Inc.	78.90	78.55 to 79.42
Graphic Packaging Holding Company	19.40	18.91 to 19.54
Great Ajax Corp.	12.80	12.79 to 13.08
Great Ajax Corp.	25.48	25.48 to 25.60
Great Western Bancorp, Inc.	35.83	35.53 to 36.61
Green Dot Corporation	33.09	32.83 to 33.81
Greenbrier Companies, Inc. (The)	41.11	40.59 to 42.58
Greenhill & Co., Inc.	17.83	17.79 to 18.78
GreenTree Hospitality Group Ltd.	6.82	6.69 to 7.17
Griffon Corporation	23.88	23.81 to 24.80
Group 1 Automotive, Inc.	179.19	177.12 to 182.93
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	137.33	136.37 to 137.58
Grupo Aeroportuario del Sureste, S.A. de C.V.	198.88	198.08 to 205.37
Grupo Supervielle S.A.	1.83	1.83 to 1.91
Guess?, Inc.	22.10	21.82 to 22.61
Guggenheim Strategic Opportunities Fund	18.68	18.64 to 18.85
Guggenheim Taxable Municipal Managed Duration Trst	21.80	21.79 to 22.14
Guidewire Software, Inc.	101.66	101.34 to 104.14
H&R Block, Inc.	22.13	21.97 to 22.47
H. B. Fuller Company	75.81	75.68 to 77.19
Haemonetics Corporation	50.49	49.41 to 51.93
Hamilton Beach Brands Holding Company	12.59	12.16 to 13.16
Hanesbrands Inc.	16.36	16.35 to 16.85
Hanger, Inc.	17.91	17.84 to 18.56
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	42.14	41.86 to 43.67
Harley-Davidson, Inc.	35.54	35.43 to 36.30
Harsco Corporation	16.78	16.77 to 17.30
Harte-Hanks, Inc.	7.56	7.26 to 7.77
Hartford Financial Services Group, Inc. (The)	25.43	25.42 to 25.46
Hartford Financial Services Group, Inc. (The)	70.46	70.37 to 71.88
Haverty Furniture Companies, Inc.	29.65	29.45 to 30.24
Hawaiian Electric Industries, Inc.	41.88	41.62 to 42.32
HCA Healthcare, Inc.	245.33	244.68 to 251.08
HCI Group, Inc.	65.28	64.68 to 66.95
HCP, Inc.	62.63	62.19 to 66.25
Healthcare Realty Trust Incorporated	30.66	30.63 to 31.31
Healthcare Trust of America, Inc.	31.89	31.85 to 32.55
Heico Corporation	146.85	145.96 to 149.15
Heico Corporation	124.45	124.45 to 126.89
Helix Energy Solutions Group, Inc.	3.53	3.47 to 3.68
Herc Holdings Inc.	158.12	155.26 to 163.12
Heritage Insurance Holdings, Inc.	6.12	6.07 to 6.19
Hersha Hospitality Trust	9.29	9.20 to 9.48
Hertz Global Holdings, Inc	21.70	21.65 to 24.00
Hess Midstream Partners LP	28.98	28.90 to 30.51
Hewlett Packard Enterprise Company	16.74	16.72 to 17.38
Hexcel Corporation	54.99	54.79 to 56.29
High Income Securities Fund	8.49	8.45 to 8.67
Highland Floating Rate Opportunities Fund	10.99	10.97 to 11.11
Highwoods Properties, Inc.	45.50	45.50 to 47.23
Hill International, Inc.	1.98	1.93 to 2.01
Hillenbrand Inc	47.70	47.67 to 49.20
Hilltop Holdings Inc.	36.30	36.19 to 37.47
Hilton Grand Vacations Inc.	47.81	47.68 to 49.69
Hilton Worldwide Holdings Inc.	142.21	141.82 to 145.56
HNI Corporation	41.22	41.10 to 41.75
Hoegh LNG Partners LP	4.36	4.33 to 4.44
Home Depot, Inc. (The)	359.69	359.41 to 368.70
Honda Motor Company, Ltd.	29.78	29.76 to 30.42
Honeywell International Inc.	210.73	210.60 to 214.77
Horace Mann Educators Corporation	37.13	37.11 to 39.00
Horizon Global Corporation	8.04	8.01 to 8.20
Hormel Foods Corporation	49.15	48.58 to 49.41
Host Hotels & Resorts, Inc.	17.35	17.35 to 17.80
Houlihan Lokey, Inc.	104.35	104.23 to 108.11
Hovnanian Enterprises Inc	105.97	105.82 to 111.83
Howard Hughes Corporation (The)	96.34	96.27 to 99.91
HP Inc.	36.60	36.55 to 38.03
Huaneng Power International, Inc.	22.47	22.47 to 22.90
Hubbell Inc	197.36	196.51 to 199.91
HubSpot, Inc.	452.96	452.08 to 475.03
Hudson Pacific Properties, Inc.	25.02	24.97 to 25.73
Humana Inc.	377.84	375.35 to 392.03
Hyatt Hotels Corporation	86.94	86.64 to 90.85
Hyster-Yale Materials Handling, Inc.	43.16	42.10 to 44.57
Iamgold Corporation	2.79	2.57 to 2.81
ICICI Bank Limited	21.43	21.36 to 21.76
IDACORP, Inc.	109.64	108.92 to 110.73
IDEX Corporation	216.10	215.52 to 219.50
IDT Corporation	35.97	34.50 to 36.43
Illinois Tool Works Inc.	242.23	241.85 to 246.59
Imax Corporation	17.72	17.71 to 18.29
Independence Holding Company	56.77	56.75 to 56.86
Independence Realty Trust, Inc.	22.70	22.63 to 23.57
India Fund, Inc. (The)	21.78	21.75 to 22.06
Infosys Limited	24.47	24.45 to 25.05
Ingersoll-Rand plc (Ireland)	58.38	58.26 to 59.43
Ingevity Corporation	72.00	71.73 to 73.72
Innovative Industrial Properties, Inc.	199.37	198.81 to 208.00
Insight Select Income Fund	19.35	19.30 to 19.50
Insperity, Inc.	105.99	105.00 to 106.57
Inspire Medical Systems, Inc.	216.54	212.95 to 225.06
Installed Building Products, Inc.	113.26	110.76 to 114.98
Instructure, Inc.	21.01	20.72 to 21.61
Integer Holdings Corporation	80.85	80.37 to 82.08
Intercontinental Exchange Inc.	125.81	125.81 to 128.31
Intercontinental Hotels Group	66.42	66.41 to 67.76
International Business Machines Corporation	131.58	131.50 to 133.90
International Flavors & Fragrances, Inc.	139.38	139.26 to 142.98
International Game Technology	27.05	26.95 to 28.05
International Seaways, Inc.	14.98	14.93 to 15.23
Interpublic Group of Companies, Inc. (The)	36.48	36.45 to 37.06
Intrepid Potash, Inc	40.83	40.24 to 42.83
Invacare Corporation	2.72	2.65 to 2.81
Invesco Bond Fund	18.82	18.74 to 18.87
Invesco California Value Municipal Income Trust	12.58	12.52 to 12.83
Invesco High Income 2023 Target Term Fund	9.16	9.15 to 9.26
Invesco High Income 2024 Target Term Fund	9.75	9.75 to 9.84
Invesco High Income Trust II	14.09	14.07 to 14.20
INVESCO MORTGAGE CAPITAL INC	2.67	2.67 to 2.74
Invesco Municipal Income Opportunities Trust	7.62	7.60 to 7.77
Invesco Municipal Opportunity Trust	12.75	12.69 to 12.95
Invesco Municipal Trust	12.34	12.26 to 12.50
Invesco Pennsylvania Value Municipal Income Trust	12.71	12.70 to 12.94
Invesco Plc	23.25	23.24 to 24.44
Invesco Quality Municipal Income Trust	12.36	12.30 to 12.53
Invesco Trust for Investment Grade New York Municipal	12.59	12.56 to 12.80
Invesco Trust for Investment Grade Municipals	12.67	12.61 to 12.82
Invesco Value Municipal Income Trust	15.10	15.05 to 15.39
Invitae Corporation	11.16	11.10 to 12.00
Invitation Homes Inc.	42.85	42.84 to 43.72
Ion Geophysical Corporation	0.87	0.86 to 0.91
IQVIA Holdings, Inc.	240.28	239.90 to 246.32
Iron Mountain Incorporated	43.24	43.21 to 44.69
Israel Chemicals Shs	10.41	10.35 to 10.77
iStar Inc.	23.82	23.76 to 25.19
ITT Inc.	96.96	96.71 to 98.49
Ivy High Income Opportunities Fund	13.81	13.77 to 13.84
J P Morgan Chase & Co	148.93	148.55 to 152.23
J. Jill, Inc.	14.74	14.59 to 15.71
Jabil Inc.	66.85	66.78 to 69.66
James Hardie Industries plc.	35.69	35.65 to 36.56
Janus Henderson Group plc	38.73	38.68 to 40.10
Japan Smaller Capitalization Fund Inc	7.60	7.59 to 7.95
JBG SMITH Properties	28.15	28.01 to 29.22
Jefferies Financial Group Inc.	36.25	36.23 to 37.87
JELD-WEN Holding, Inc.	23.83	23.83 to 24.76
Jianpu Technology Inc.	1.18	1.13 to 1.27
John Bean Technologies Corporation	143.92	143.72 to 147.36
John Hancock Financial Opportunities Fund	44.95	44.02 to 45.47
John Hancock Income Securities Trust	14.63	14.59 to 15.32
John Hancock Investors Trust	18.61	18.61 to 19.00
John Hancock Pfd Income Fund II	20.21	20.21 to 20.37
John Hancock Preferred Income Fund	20.37	20.32 to 20.50
John Hancock Preferred Income Fund III	18.01	17.99 to 18.07
John Hancock Premium Dividend Fund	16.45	16.40 to 16.62
John Wiley & Sons, Inc.	54.62	54.55 to 55.97
Johnson & Johnson	166.58	166.32 to 168.72
Johnson Controls International plc	73.71	73.57 to 75.67
Jones Lang LaSalle Incorporated	243.28	243.07 to 252.54
Juniper Networks, Inc.	33.57	33.56 to 34.52
Jupai Holdings Limited	0.74	0.74 to 0.88
K12 Inc	28.83	28.65 to 29.83
Kadant Inc	205.94	205.37 to 208.07
Kaman Corporation	42.41	42.28 to 43.39
KAR Auction Services, Inc	15.43	15.08 to 15.50
KB Home	43.42	43.21 to 45.04
KBR, Inc.	46.87	46.71 to 47.69
Kennametal Inc.	35.14	35.10 to 36.63
Kennedy-Wilson Holdings Inc.	22.73	22.70 to 23.42
Kenon Holdings Ltd.	49.66	49.23 to 50.30
KeyCorp	25.59	25.59 to 26.66
Keysight Technologies Inc.	180.45	179.80 to 185.00
Kilroy Realty Corporation	66.91	66.89 to 68.78
Kimbell Royalty Partners	15.15	15.12 to 15.53
Kimberly-Clark Corporation	142.68	140.79 to 143.69
Kimco Realty Corporation	24.22	24.21 to 25.02
Kite Realty Group Trust	20.90	20.86 to 21.73
KKR & Co. Inc.	66.88	66.87 to 68.95
KKR Income Opportunities Fund	16.45	16.44 to 16.56
Knight Transportation, Inc.	57.34	56.63 to 58.41
Knowles Corporation	22.31	22.24 to 22.87
Koninklijke Philips N.V.	34.08	33.94 to 34.47
Koppers Holdings Inc.	30.14	29.77 to 30.42
Korea Electric Power Corporation	8.75	8.75 to 8.84
Korea Fund, Inc. (The)	34.14	33.83 to 34.31
Korn Ferry	70.23	69.82 to 72.05
Kraton Corporation	46.31	46.26 to 46.39
L3 Technologies, Inc.	2.07	2.05 to 2.29
Laboratory Corporation of America Holdings	272.02	271.09 to 275.75
Ladder Capital Corp	11.99	11.99 to 12.39
LAIX Inc.	0.50	0.48 to 0.54
Lamb Weston Holdings, Inc.	67.03	66.87 to 68.11
Lannett Co Inc	1.54	1.50 to 1.57
Laredo Petroleum, Inc.	69.37	68.10 to 73.57
Lazard Global Total Return and Income Fund	19.61	19.61 to 20.02
Lazard Ltd.	41.81	41.81 to 43.59
La-Z-Boy Incorporated	33.92	33.90 to 34.93
LCI Industries	132.23	131.86 to 137.93
Lear Corporation	178.84	178.60 to 189.42
Lee Enterprises, Incorporated	37.87	37.71 to 40.37
Leggett & Platt, Incorporated	40.35	40.23 to 41.05
Leju Holdings Limited	0.78	0.78 to 0.82
LendingClub Corporation	21.92	21.92 to 23.28
Lennar Corporation	96.86	96.62 to 100.85
Lennar Corporation	80.54	80.43 to 83.75
Lennox International, Inc.	290.77	290.50 to 297.31
Leo Holdings Corp.	9.74	9.74 to 9.74
Lexington Realty Trust	13.81	13.81 to 14.17
LG Display Co., Ltd.	9.64	9.61 to 9.72
Liberty All-Star Equity Fund	8.10	8.09 to 8.23
Liberty All-Star Growth Fund, Inc.	7.73	7.70 to 7.82
Life Storage, Inc.	136.13	135.98 to 137.89
Lincoln National Corporation	71.38	71.25 to 73.27
Linde plc	322.19	321.86 to 326.82
Lindsay Corporation	136.07	135.01 to 138.38
Lions Gate Entertainment Corporation	17.25	16.91 to 17.68
Lions Gate Entertainment Corporation	15.89	15.48 to 16.25
Lithium Americas Corp.	27.62	27.61 to 29.74
Live Nation Entertainment, Inc.	113.28	112.13 to 116.28
Livent Corporation	23.11	23.05 to 24.49
LiveRamp Holdings, Inc.	44.19	43.92 to 45.90
LMP Capital and Income Fund Inc.	14.70	14.57 to 14.75
Loews Corporation	59.59	59.52 to 61.10
Loma Negra Compania Industrial Argentina Sociedad Anonima	6.04	5.97 to 6.20
Louisiana-Pacific Corporation	68.49	68.43 to 71.67
Lowe's Companies, Inc.	234.70	234.27 to 241.16
Lsb Industries Inc.	10.35	10.32 to 11.09
Luby's, Inc.	2.85	2.84 to 2.87
Lumber Liquidators Holdings, Inc	15.69	15.64 to 16.04
Luxfer Holdings PLC	17.60	17.57 to 18.32
M.D.C. Holdings, Inc.	50.15	50.07 to 52.07
M/I Homes, Inc.	53.54	53.27 to 56.17
Macerich Company (The)	16.71	16.65 to 17.42
Macquarie Infrastructure Corporation	3.59	3.59 to 3.63
Macy's Inc	25.27	25.08 to 25.99
Madison Covered Call & Equity Strategy Fund	7.88	7.86 to 8.09
Magna International, Inc.	84.78	84.37 to 89.53
MagnaChip Semiconductor Corporation	18.60	18.56 to 19.33
Maiden Holdings, Ltd.	20.50	20.50 to 20.68
Maiden Holdings, Ltd.	22.30	22.30 to 22.50
MainStay MacKay DefinedTerm Municipal Opportunitie	20.21	20.20 to 20.45
Manchester United Ltd.	13.95	13.89 to 14.19
Manitowoc Company, Inc. (The)	18.51	18.23 to 19.30
Manning & Napier, Inc.	7.95	7.68 to 8.10
Marcus & Millichap, Inc.	47.41	47.28 to 49.19
Marcus Corporation (The)	17.04	16.88 to 17.32
Marine Products Corporation	11.50	11.50 to 11.73
MarineMax, Inc.	49.47	49.02 to 50.41
Markel Corporation	1237.74	1235.98 to 1270.54
Marriot Vacations Worldwide Corporation	162.37	162.03 to 165.17
Marsh & McLennan Companies, Inc.	158.27	158.12 to 161.30
Martin Marietta Materials, Inc.	390.36	390.14 to 400.87
Masco Corporation	65.59	65.45 to 67.06
Masonite International Corporation	99.00	98.76 to 104.76
MasTec, Inc.	90.90	90.71 to 94.90
Mastercard Incorporated	360.73	359.71 to 369.30
Materion Corporation	85.84	85.72 to 89.04
Matson, Inc.	85.92	84.75 to 86.92
Maui Land & Pineapple Company, Inc.	9.89	9.25 to 9.96
Maxar Technologies Inc.	27.05	27.04 to 28.33
Maximus, Inc.	76.62	76.40 to 78.60
MaxLinear, Inc	61.33	60.46 to 63.80
MBIA, Inc.	15.00	14.87 to 15.96
McCormick & Company, Incorporated	95.87	95.87 to 97.49
McDonald's Corporation	255.22	255.08 to 257.95
MDU Resources Group, Inc.	29.88	29.55 to 30.37
Mechel PAO	3.11	3.03 to 3.12
Medical Properties Trust, Inc.	23.33	23.33 to 24.00
MEDIFAST INC	202.08	199.08 to 206.01
Mednax, Inc	25.50	25.33 to 26.19
Mercury General Corporation	53.35	53.31 to 54.96
Meritage Corporation	104.80	104.54 to 109.00
Meritor, Inc.	25.50	25.45 to 26.88
Methode Electronics, Inc.	45.88	45.81 to 48.82
Metropolitan Bank Holding Corp.	106.08	104.57 to 108.75
Mettler-Toledo International, Inc.	1469.07	1465.40 to 1515.62
Mexico Equity and Income Fund, Inc. (The)	8.90	8.90 to 9.00
Mexico Fund, Inc. (The)	15.36	15.35 to 15.51
MFA Financial, Inc.	4.53	4.52 to 4.60
MFS Charter Income Trust	8.24	8.16 to 8.24
MFS Intermediate Income Trust	3.45	3.41 to 3.49
MFS Multimarket Income Trust	5.87	5.82 to 5.88
MFS Municipal Income Trust	6.66	6.59 to 6.72
MGIC Investment Corporation	15.72	15.67 to 16.20
MGM Growth Properties LLC	37.69	37.67 to 38.35
MGM Resorts International	42.21	42.11 to 44.32
Mid-America Apartment Communities, Inc.	209.16	209.04 to 216.76
Miller Industries, Inc.	33.15	33.05 to 34.20
Minerals Technologies Inc.	72.33	72.10 to 73.25
Mistras Group Inc	6.94	6.79 to 7.05
MiX Telematics Limited	11.36	11.16 to 11.64
Mobile TeleSystems OJSC	7.22	7.15 to 7.46
Model N, Inc.	26.77	26.51 to 27.57
Modine Manufacturing Company	10.11	10.07 to 10.71
Moelis & Company	55.22	54.90 to 56.68
MOGU Inc.	0.38	0.35 to 0.40
Mohawk Industries, Inc.	161.88	161.85 to 165.89
Molina Healthcare Inc	280.44	275.98 to 283.91
Monmouth Real Estate Investment Corporation	20.90	20.89 to 20.92
Moody's Corporation	346.63	346.19 to 354.45
Moog Inc.	79.35	79.25 to 81.26
Morgan Stanley	95.73	94.96 to 98.25
Morgan Stanley China A Share Fund Inc.	19.72	19.70 to 19.86
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.82	8.81 to 8.97
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.50	5.50 to 5.56
Morgan Stanley India Investment Fund, Inc.	27.54	27.54 to 28.22
Motorola Solutions, Inc.	244.25	244.00 to 248.00
Movado Group Inc.	37.63	37.53 to 38.71
MSA Safety Incorporporated	142.92	142.72 to 145.63
MSC Industrial Direct Company, Inc.	83.16	82.86 to 84.45
MSCI Inc	513.40	512.83 to 532.05
Mueller Industries, Inc.	56.49	56.40 to 57.90
Mueller Water Products Inc	13.01	12.98 to 13.24
MuniVest Fund, Inc.	9.01	8.93 to 9.14
Murphy USA Inc.	192.87	189.96 to 196.04
MV Oil Trust	8.96	8.81 to 9.11
Myers Industries, Inc.	19.04	18.91 to 19.29
Myovant Sciences Ltd.	14.40	14.33 to 15.39
NACCO Industries, Inc.	34.61	33.86 to 34.90
Nam Tai Property Inc.	9.13	8.99 to 9.35
National Bank Holdings Corporation	44.96	44.95 to 46.53
National Fuel Gas Company	61.26	61.18 to 63.43
National Retail Properties	45.14	45.13 to 46.26
National Storage Affiliates Trust	62.37	62.36 to 63.53
Natural Gas Services Group, Inc.	10.69	10.56 to 10.83
Natural Grocers by Vitamin Cottage, Inc.	13.88	13.21 to 13.95
Natuzzi, S.p.A.	12.25	12.25 to 13.30
Nautilus Group, Inc. (The)	5.52	5.42 to 5.67
Navios Maritime Holdings Inc.	3.47	3.27 to 3.50
NCR Corporation	40.38	40.37 to 42.09
Nelnet, Inc.	89.45	89.37 to 91.37
NeoPhotonics Corporation	14.90	14.76 to 15.08
Nevro Corp.	85.46	85.00 to 89.26
New America High Income Fund, Inc. (The)	8.97	8.95 to 9.02
New Germany Fund, Inc. (The)	14.13	14.09 to 14.26
New Ireland Fund, Inc. (The)	10.73	10.73 to 10.81
New Mountain Finance Corporation	13.27	13.25 to 13.41
New Oriental Education & Technology Group, Inc.	1.73	1.68 to 1.75
New Residential Investment Corp.	10.86	10.86 to 11.08
New York Community Bancorp, Inc.	12.72	12.71 to 13.15
New York Times Company (The)	41.69	41.30 to 42.22
NewJersey Resources Corporation	38.57	38.55 to 39.29
NexPoint Residential Trust, Inc.	79.87	79.76 to 83.24
NextEra Energy Partners, LP	73.57	72.93 to 73.92
NextEra Energy, Inc.	82.59	81.00 to 83.35
Nielsen N.V.	19.62	19.59 to 20.04
Nike, Inc.	145.11	145.02 to 149.10
Nine Energy Service, Inc.	1.13	1.06 to 1.17
NIO Inc.	28.63	28.61 to 30.15
NL Industries, Inc.	6.77	6.71 to 7.11
Noble Corporation	26.10	25.75 to 26.22
Nokia Corporation	5.74	5.72 to 5.84
Nomura Holdings Inc ADR	4.44	4.43 to 4.53
Nordic American Tankers Limited	1.65	1.65 to 1.70
Nordstrom, Inc.	21.82	21.77 to 22.69
Norfolk Souther Corporation	278.06	275.26 to 280.38
North American Construction Group Ltd.	15.12	15.02 to 15.71
Northwest Natural Holding Company	48.54	48.36 to 49.10
Novartis AG	88.85	88.65 to 89.32
Novo Nordisk A/S	97.29	96.97 to 98.60
NRG Energy, Inc.	39.87	39.81 to 40.56
Nu Skin Enterprises, Inc.	52.01	51.92 to 53.42
Nucor Corporation	104.25	103.62 to 108.92
Nustar Energy L.P.	16.32	16.20 to 16.65
Nuveen AMT-Free Municipal Credit Income Fund	16.14	15.98 to 16.30
Nuveen AMT-Free Municipal Value Fund	10.01	9.94 to 10.09
Nuveen AMT-Free Municipal Value Fund	15.87	15.87 to 16.10
Nuveen AMT-Free Quality Municipal Income Fund	14.28	14.11 to 14.37
Nuveen Arizona Quality Municipal Income Fund	14.97	14.97 to 15.35
Nuveen California AMT-Free Quality Municipal Income Fund	15.22	15.05 to 15.22
Nuveen California Municipal Value Fund, Inc.	9.86	9.78 to 9.94
Nuveen California Quality Municipal Income Fund	14.44	14.41 to 14.68
Nuveen Core Equity Alpha Fund	17.12	17.05 to 17.69
Nuveen Credit Opportunities 2022 Target Term Fund	8.06	8.06 to 8.10
Nuveen Dow 30SM Dynamic Overwrite Fund	17.60	17.59 to 17.80
Nuveen Emerging Markets Debt 2022 Target Term Fund	7.48	7.42 to 7.51
Nuveen Enhanced Municipal Value Fund	14.51	14.49 to 14.98
Nuveen Georgia Quality Municipal Income Fund	13.10	13.01 to 13.30
Nuveen Global High Income Fund	15.43	15.37 to 15.46
Nuveen High Income 2023 Target Term Fund	9.88	9.85 to 9.92
Nuveen Insured California Select Tax-Free Income Portfolio	15.91	15.90 to 16.34
Nuveen Insured New York Select Tax-Free Income Portfolio	13.40	13.35 to 13.69
Nuveen Intermediate Duration Municipal Term Fund	14.68	14.28 to 14.69
Nuveen Massachusetts Municipal Income Fund	15.17	15.06 to 15.25
Nuveen Minnesota Quality Municipal Income Fund	14.68	14.65 to 14.95
Nuveen Missouri Quality Municipal Income Fund	14.26	14.25 to 14.97
Nuveen Mortgage Opportunity Term Fund	20.37	20.29 to 20.40
Nuveen Multi-Market Income Fund	7.23	7.21 to 7.32
Nuveen Municipal Credit Income Fund	15.88	15.73 to 15.98
Nuveen Municipal High Income Opportunity Fund	14.14	14.05 to 14.43
Nuveen Municipal Income Fund, Inc.	11.29	11.20 to 11.35
Nuveen New Jersey Quality Municipal Income Fund	14.13	14.13 to 14.43
Nuveen New York AMT-Free Quality Municipal	13.12	13.03 to 13.20
Nuveen New York Municipal Value Fund, Inc.	9.41	9.41 to 9.49
Nuveen New York Quality Municipal Income Fund	13.60	13.43 to 13.77
Nuveen Ohio Quality Municipal Income Fund	15.09	15.05 to 15.34
Nuveen Pennsylvania Quality Municipal Income Fund	14.00	13.85 to 14.36
Nuveen Preferred & Income Opportunities Fund	9.57	9.56 to 9.70
Nuveen Preferred & Income Securities Fund	9.48	9.45 to 9.59
Nuveen Preferred and Income 2022 Term Fund	24.17	24.17 to 24.24
Nuveen Preferred and Income Term Fund	25.33	25.22 to 25.70
Nuveen Quality Municipal Income Fund	14.56	14.52 to 14.83
Nuveen Real Asset Income and Growth Fund	15.81	15.81 to 16.00
Nuveen Real Estate Fund	12.04	12.00 to 12.45
Nuveen S&P 500 Buy-Write Income Fund	14.71	14.71 to 15.01
Nuveen S&P 500 Dynamic Overwrite Fund	18.21	18.19 to 18.36
Nuveen Select Maturities Municipal Fund	10.17	10.10 to 10.73
Nuveen Select Tax Free Income Portfolio	15.36	15.34 to 15.50
Nuveen Taxable Municipal Income Fund	21.20	21.07 to 21.83
Nuveen Virginia Quality Municipal Income Fund	15.04	15.04 to 15.30
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.36	14.18 to 14.39
nVent Electric plc	36.01	36.00 to 37.59
NVR, Inc.	5355.00	5350.82 to 5516.00
Ocwen Financial Corporation	39.15	38.65 to 40.28
OFG Bancorp	28.87	27.70 to 30.21
Oil-Dri Corporation Of America	33.83	33.73 to 34.22
Old Republic International Corporation	24.95	24.93 to 25.67
Olin Corporation	52.18	52.02 to 53.99
Omnicom Group Inc.	76.97	76.94 to 78.91
One Liberty Properties, Inc.	32.00	31.95 to 32.99
OneMain Holdings, Inc.	51.58	51.53 to 54.11
ONEOK, Inc.	60.21	60.19 to 62.00
Ooma, Inc.	18.76	18.36 to 18.89
Oppenheimer Holdings, Inc.	44.01	43.90 to 45.21
Oracle Corporation	83.38	83.23 to 86.69
Orchid Island Capital, Inc.	4.04	4.04 to 4.14
Orion Engineered Carbons S.A	18.14	18.12 to 18.79
Orion Group Holdings, Inc.	3.46	3.43 to 3.60
Oshkosh Corporation	120.20	119.96 to 124.78
OUTFRONT Media Inc.	24.88	24.83 to 25.37
Overseas Shipholding Group, Inc.	1.89	1.87 to 1.92
Owens Corning Inc	91.30	90.81 to 94.98
Oxford Industries, Inc.	92.21	91.41 to 93.23
PagSeguro Digital Ltd.	20.96	20.82 to 22.04
Pampa Energia S.A.	18.71	18.48 to 18.90
Par Pacific Holdings, Inc.	16.49	16.49 to 17.80
PAR Technology Corporation	40.06	40.01 to 42.43
Paramount Group, Inc.	8.97	8.97 to 9.34
Park Electrochemical Corporation	13.29	13.28 to 13.53
Park Hotels & Resorts Inc.	18.69	18.68 to 19.17
Party City Holdco Inc.	5.27	5.25 to 5.52
Paycom Software, Inc.	329.76	325.16 to 337.83
Pebblebrook Hotel Trust	23.04	23.02 to 23.74
Pennsylvania Real Estate Investment Trust	0.96	0.96 to 1.02
PennyMac Financial Services, Inc.	67.43	67.41 to 69.02
PennyMac Mortgage Investment Trust	17.82	17.79 to 18.14
Penske Automotive Group, Inc.	100.95	100.85 to 103.71
Pentair plc.	66.30	65.80 to 67.88
Penumbra, Inc.	218.65	218.00 to 229.96
Performance Food Group Company	45.86	45.24 to 47.02
PerkinElmer, Inc.	176.80	173.68 to 177.86
Permianville Royalty Trust	2.17	2.13 to 2.21
Perrigo Company	39.80	39.56 to 40.88
Pfizer, Inc.	53.54	53.45 to 54.49
PGIM Global Short Duration High Yield Fund, Inc.	14.71	14.66 to 15.05
PGIM Short Duration High Yield Fund, Inc.	15.73	15.72 to 15.94
Phoenix New Media Limited	0.76	0.71 to 0.80
Physicians Realty Trust	18.25	18.24 to 18.74
Piedmont Office Realty Trust, Inc.	18.60	18.59 to 19.35
PIMCO California Municipal Income Fund	16.79	16.23 to 17.39
Pimco California Municipal Income Fund II	8.86	8.82 to 9.09
PIMCO California Municipal Income Fund III	10.10	10.09 to 10.41
PIMCO Commercial Mortgage Securities Trust, Inc.	10.49	10.48 to 10.71
Pimco Corporate & Income Opportunity Fund	16.13	16.07 to 16.32
Pimco Corporate & Income Stategy Fund	16.78	16.77 to 17.00
PIMCO Dynamic Income Fund	25.00	24.97 to 25.44
Pimco Global Stocksplus & Income Fund	10.47	10.47 to 10.61
Pimco High Income Fund	6.13	6.11 to 6.22
PIMCO Income Strategy Fund	10.53	10.50 to 10.63
PIMCO Income Strategy Fund II	9.28	9.21 to 9.32
PIMCO Municipal Income Fund	13.36	13.33 to 13.79
Pimco Municipal Income Fund II	13.83	13.75 to 14.05
PIMCO Municipal Income Fund III	11.20	11.12 to 11.35
PIMCO New York Municipal Income Fund	11.61	11.61 to 12.02
Pimco New York Municipal Income Fund II	10.65	10.65 to 10.80
PIMCO New York Municipal Income Fund III	8.93	8.89 to 9.09
PIMCO Strategic Income Fund, Inc.	6.56	6.51 to 6.64
Pioneer High Income Trust	9.16	9.15 to 9.24
Pioneer Municipal High Income Advantage Trust	11.00	10.93 to 11.11
Pioneer Municipal High Income Trust	11.59	11.53 to 11.74
Pitney Bowes Inc.	6.28	6.26 to 6.49
PJT Partners Inc.	67.52	67.44 to 69.99
Planet Fitness, Inc.	82.36	81.59 to 85.26
PNC Financial Services Group, Inc. (The)	208.52	208.40 to 219.00
PNM Resources, Inc. (Holding Co.)	45.01	44.90 to 45.33
Polaris Industries Inc.	113.03	112.11 to 114.70
POSCO	60.12	59.66 to 60.65
PPG Industries, Inc.	161.55	161.44 to 165.27
PPL Corporation	29.82	29.78 to 30.09
PPlus Trust	23.32	23.07 to 23.50
Preferred Apartment Communities, Inc.	17.23	17.21 to 18.01
Prestige Consumer Healthcare Inc.	58.48	57.87 to 58.88
Primerica, Inc.	151.58	151.52 to 155.17
Principal Real Estate Income Fund	15.58	15.44 to 15.74
ProAssurance Corporation	23.87	23.79 to 24.67
Prologis, Inc.	153.59	153.51 to 159.21
PROS Holdings, Inc.	26.88	26.80 to 28.73
Proto Labs, Inc.	50.39	50.00 to 51.00
Provident Financial Services, Inc	25.04	25.02 to 25.84
Prudential Financial, Inc.	26.45	26.40 to 26.52
Prudential Financial, Inc.	113.19	113.08 to 116.16
Prudential Public Limited Company	34.92	34.92 to 35.34
PS Business Parks, Inc.	170.11	169.97 to 172.80
Public Service Enterprise Group Incorporated	65.55	65.23 to 66.26
Public Storage	357.04	356.87 to 364.64
PulteGroup, Inc.	53.10	52.94 to 54.79
Pure Storage, Inc.	26.12	26.11 to 27.31
Putnam Managed Municipal Income Trust	7.77	7.73 to 7.86
Putnam Master Intermediate Income Trust	3.79	3.79 to 3.83
Putnam Municipal Opportunities Trust	12.84	12.80 to 13.07
Putnam Premier Income Trust	4.23	4.23 to 4.27
Puxin Limited	0.28	0.28 to 0.31
PVH Corp.	100.70	100.66 to 103.81
Pzena Investment Management Inc	9.65	9.52 to 9.91
Q2 Holdings, Inc.	64.56	62.32 to 66.39
Quad Graphics, Inc	4.33	4.32 to 4.79
Quaker Chemical Corporation	214.80	213.18 to 216.75
Quanex Building Products Corporation	23.05	22.91 to 23.36
Quanta Services, Inc.	102.16	102.10 to 107.35
Qudian Inc.	1.02	1.00 to 1.06
Quest Diagnostics Incorporated	138.98	137.84 to 140.55
Quotient Technology Inc.	6.76	6.65 to 6.91
QVC, Inc.	25.31	25.25 to 25.54
Qwest Corporation	6.35	6.20 to 6.58
Ralph Lauren Corporation	113.09	112.97 to 115.76
Raymond James Financial, Inc.	102.21	102.09 to 106.00
Rayonier Inc.	37.54	37.42 to 38.54
RE/MAX Holdings, Inc.	30.02	29.85 to 30.81
Ready Capital Corporation	14.83	14.80 to 15.19
Ready Capital Corporation	26.46	26.43 to 26.57
Realogy Holdings Corp.	16.33	16.24 to 16.66
Realty Income Corporation	68.57	68.56 to 70.02
Redwood Trust, Inc.	12.10	12.10 to 12.46
Regional Management Corp.	52.11	51.52 to 52.97
Regions Financial Corporation	23.65	23.64 to 24.97
Regis Corporation	1.44	1.35 to 1.45
Reinsurance Group of America, Incorporated	114.84	114.31 to 116.98
Reinsurance Group of America, Incorporated	29.04	28.98 to 29.13
Reliance Steel & Aluminum Co.	163.70	162.66 to 168.10
RELX PLC	30.57	30.57 to 30.85
Renesola Ltd.	5.88	5.81 to 6.06
Republic Services, Inc.	129.15	128.11 to 130.43
ResMed Inc.	241.39	241.12 to 246.12
Resolute Forest Products Inc.	15.21	15.17 to 15.64
Restaurant Brands International Inc.	56.17	55.84 to 56.64
Retail Value Inc.	3.22	3.16 to 3.44
REV Group, Inc.	13.16	13.04 to 13.50
Revlon, Inc.	9.38	9.31 to 9.94
REX American Resources Corporation	100.57	99.35 to 102.09
Rexford Industrial Realty, Inc.	73.02	72.89 to 74.29
RH	416.05	413.29 to 435.52
Ringcentral, Inc.	168.77	167.05 to 175.77
Rite Aid Corporation	11.62	11.57 to 12.10
RiverNorth Opportunistic Municipal Income Fund, Inc.	20.55	20.35 to 20.69
RiverNorth Opportunities Fund, Inc.	16.34	16.26 to 16.49
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.06	14.00 to 14.15
RLI Corp.	105.89	105.82 to 108.10
Robert Half International Inc.	110.74	110.68 to 112.53
Rockwell Automation, Inc.	315.63	315.38 to 324.66
Rogers Corporation	273.04	272.62 to 273.33
Rollins, Inc.	31.99	31.54 to 32.08
Roper Technologies, Inc.	442.48	441.98 to 454.21
Royce Global Value Trust, Inc.	12.40	12.36 to 12.50
Royce Micro-Cap Trust, Inc.	10.67	10.65 to 11.00
Royce Value Trust, Inc.	17.63	17.62 to 18.00
RPC, Inc.	5.62	5.51 to 5.87
RPM International Inc.	90.53	90.23 to 91.72
RPT Realty	12.97	12.97 to 13.42
Ryder System, Inc.	77.13	76.41 to 78.23
Ryerson Holding Corporation	24.18	24.13 to 24.97
Ryman Hospitality Properties, Inc.	86.52	86.50 to 88.92
S&P Global Inc.	422.95	422.47 to 434.78
Safe Bulkers, Inc	3.50	3.49 to 3.61
Safeguard Scientifics, Inc.	6.78	6.69 to 6.88
Safehold Inc.	66.24	66.14 to 69.57
SailPoint Technologies Holdings, Inc.	39.92	39.89 to 41.77
Salesforce.com Inc	226.27	226.17 to 232.21
Sally Beauty Holdings, Inc.	17.88	17.75 to 18.25
SandRidge Energy, Inc.	10.46	10.35 to 10.93
Santander Consumer USA Holdings Inc.	41.57	41.55 to 41.63
SAP SE	136.79	136.69 to 138.62
Saratoga Investment Corp	27.69	27.60 to 28.29
Saul Centers, Inc.	50.52	50.39 to 52.58
Schweitzer-Mauduit International, Inc.	30.60	30.31 to 31.09
Scorpio Tankers Inc.	12.50	12.44 to 12.90
Scotts Miracle-Gro Company (The)	161.27	159.00 to 163.48
Scudder Municiple Income Trust	11.34	11.29 to 11.44
Scudder Strategic Municiple Income Trust	11.44	11.40 to 11.58
Sea Limited	167.83	166.84 to 174.38
SeaWorld Entertainment, Inc.	60.44	59.82 to 61.58
Select Medical Holdings Corporation	24.00	23.65 to 25.67
Sempra Energy	135.87	135.70 to 137.90
Sensata Technologies Holding plc	60.40	60.39 to 63.91
Sensient Technologies Corporation	90.75	90.28 to 92.51
Sequans Communications S.A.	4.42	4.37 to 4.89
Seritage Growth Properties	11.06	11.05 to 11.63
Service Corporation International	64.93	64.14 to 65.73
ServiceNow, Inc.	521.29	520.64 to 543.73
Shake Shack, Inc.	65.37	65.16 to 67.58
Shaw Communications Inc.	30.05	29.85 to 30.15
Sherwin-Williams Company (The)	303.79	303.57 to 309.20
Ship Finance International Limited	8.38	8.37 to 8.49
Shopify Inc.	1030.95	1030.25 to 1122.49
Shutterstock, Inc.	93.16	92.60 to 96.10
Signet Jewelers Limited	87.41	87.23 to 91.72
SilverBow Resorces, Inc.	22.42	22.00 to 22.70
Simon Property Group, Inc.	148.59	148.53 to 154.89
Simpson Manufacturing Company, Inc.	123.22	122.95 to 126.98
SITE Centers Corp.	15.14	15.14 to 15.77
SiteOne Landscape Supply, Inc.	193.43	192.94 to 198.82
Six Flags Entertainment Corporation New	40.05	40.00 to 40.96
SJW Group	67.79	67.03 to 68.45
SK Telecom Co., Ltd.	26.15	25.85 to 26.26
Skechers U.S.A., Inc.	43.44	43.42 to 44.51
Skyline Champion Corporation	62.06	61.96 to 65.45
SL Green Realty Corp	77.88	77.74 to 79.73
SM Energy Company	33.68	32.95 to 35.59
Smartsheet Inc.	58.95	58.79 to 62.71
Smith & Nephew SNATS, Inc.	34.25	34.17 to 34.92
Snap Inc.	35.05	34.76 to 36.48
Snap-On Incorporated	212.61	212.20 to 216.32
SolarWinds Corporation	13.63	13.45 to 13.95
Sonic Automotive, Inc.	46.74	46.16 to 48.45
Source Capital, Inc.	42.90	42.80 to 43.99
South Jersey Industries, Inc.	25.29	25.28 to 25.96
Southern Company (The)	25.83	25.82 to 25.94
Southwest Airlines Company	44.43	44.40 to 45.69
Southwest Gas Holdings, Inc.	64.93	64.86 to 66.32
Southwestern Energy Company	4.57	4.52 to 4.71
Spartan Energy Acquisition Corp	9.88	9.88 to 9.89
Special Opportunities Fund Inc.	15.07	15.00 to 15.26
Spectrum Brands Holdings, Inc.	93.14	93.01 to 97.62
Spire Inc.	65.81	65.72 to 67.12
Spirit Aerosystems Holdings, Inc.	46.95	46.84 to 48.62
Spirit Realty Capital, Inc.	47.45	47.44 to 48.67
Spotify Technology S.A.	207.35	207.03 to 216.61
Sprint Corporation	41.38	40.65 to 43.00
SPX Corporation	53.39	53.25 to 55.00
SPX FLOW, Inc.	85.49	85.25 to 85.66
Square, Inc.	128.14	127.25 to 132.74
St. Joe Company (The)	48.15	48.06 to 49.42
Stag Industrial, Inc.	42.75	42.67 to 43.74
Standard Motor Products, Inc.	49.88	49.80 to 51.08
Standex International Corporation	105.47	105.04 to 107.63
Stanley Black & Decker, Inc.	182.18	181.98 to 191.08
Stantec Inc	53.16	52.88 to 53.87
Star Group, L.P.	10.59	10.55 to 10.69
StarTek, Inc.	4.94	4.83 to 5.02
STARWOOD PROPERTY TRUST, INC.	24.69	24.68 to 25.28
State Street Corporation	93.88	93.79 to 102.65
Steel Partners Holdings LP	37.86	37.86 to 39.94
Stepan Company	117.87	117.74 to 120.75
STERIS plc	231.86	231.07 to 236.21
Sterling Bancorp	28.37	28.35 to 29.37
Stewart Information Services Corporation	72.27	72.26 to 75.52
Stifel Financial Corporation	68.56	68.54 to 71.72
Stifel Financial Corporation	25.65	25.63 to 25.90
STMicroelectronics N.V.	46.42	46.36 to 48.16
Stone Harbor Emerging Markets Income Fund	6.29	6.25 to 6.38
Stone Harbor Emerging Markets Total Income Fund	7.75	7.75 to 7.92
StoneMor Partners L.P.	2.35	2.32 to 2.43
Stoneridge, Inc.	18.95	18.54 to 19.83
STORE Capital Corporation	31.93	31.93 to 32.95
STRATS Trust	21.26	21.26 to 21.41
Stryker Corporation	258.30	258.01 to 262.98
Studio City International Holdings Limited	5.88	5.70 to 6.14
Sturm, Ruger & Company, Inc.	66.48	65.55 to 67.18
Suburban Propane Partners, L.P.	15.31	15.20 to 15.57
Sumitomo Mitsui Financial Group Inc	7.24	7.23 to 7.33
Summit Hotel Properties, Inc.	9.78	9.77 to 10.11
Summit Materials, Inc.	36.32	36.30 to 37.57
Summit Midstream Partners, LP	24.11	23.61 to 25.39
Sun Communities, Inc.	193.98	193.59 to 199.09
Sunstone Hotel Investors, Inc.	11.49	11.49 to 11.86
Superior Industries International, Inc.	4.52	4.46 to 4.96
Swiss Helvetia Fund, Inc. (The)	9.69	9.67 to 9.75
Switch, Inc.	25.40	25.24 to 25.82
Synchrony Financial	45.64	45.62 to 47.68
Synnex Corporation	106.35	105.45 to 107.74
Synovus Financial Corp.	50.99	50.92 to 53.01
Sysco Corporation	77.69	77.38 to 79.00
Taiwan Fund, Inc. (The)	35.74	35.73 to 36.04
Taiwan Semiconductor Manufacturing Company Ltd.	131.01	130.94 to 135.90
Tanger Factory Outlet Centers, Inc.	18.30	18.28 to 18.94
Tapestry, Inc.	37.46	37.46 to 38.29
Target Corporation	223.84	220.64 to 228.30
Taro Pharmaceutical Industries Ltd.	47.80	47.06 to 48.35
Taylor Morrison Home Corporation	30.48	30.20 to 31.42
TCW Strategic Income Fund, Inc.	5.60	5.58 to 5.70
TE Connectivity Ltd.	156.99	156.93 to 160.85
Team, Inc.	0.72	0.71 to 0.80
Teekay Tankers Ltd.	11.33	11.32 to 11.76
Tejon Ranch Co	17.28	17.25 to 17.86
Tekla Healthcare Investors	22.36	22.35 to 22.96
Tekla Healthcare Opportunies Fund	23.44	23.39 to 24.50
Tekla Life Sciences Investors	17.97	17.95 to 18.22
Tekla World Healthcare Fund	15.25	15.21 to 15.80
Teladoc Health, Inc.	75.51	75.06 to 79.80
Telecom Argentina Stet - France Telecom S.A.	5.04	4.89 to 5.18
Teledyne Technologies Incorporated	416.80	412.65 to 421.50
Telephone and Data Systems, Inc.	19.74	19.49 to 20.15
Templeton Dragon Fund, Inc.	16.49	16.49 to 16.74
Templeton Emerging Markets Fund	16.06	16.02 to 16.17
Templeton Emerging Markets Income Fund, Inc.	7.14	7.12 to 7.40
Templeton Global Income Fund, Inc.	5.10	5.09 to 5.13
Tempur Sealy International, Inc.	40.39	40.37 to 41.34
Tencent Music Entertainment Group	6.82	6.72 to 7.00
Tenet Healthcare Corporation	77.17	76.33 to 79.95
Tennant Company	78.38	78.08 to 79.99
Tenneco Inc.	11.93	11.89 to 12.75
Tennessee Valley Authority	25.35	25.27 to 25.37
Tennessee Valley Authority	25.38	25.28 to 25.42
Teradata Corporation	42.31	42.16 to 43.40
Terex Corporation	43.96	43.71 to 46.50
Ternium S.A.	46.28	44.94 to 46.95
Terreno Realty Corporation	74.72	74.64 to 76.77
Texas Pacific Land Trust	1059.46	1055.61 to 1090.44
Textainer Group Holdings Limited	37.86	37.52 to 39.59
Textron Inc.	74.81	74.61 to 76.15
The AES Corporation	23.07	22.57 to 23.24
The Blackstone Group L.P.	112.26	112.12 to 115.87
The Central and Eastern Europe Fund, Inc.	24.28	24.16 to 24.51
The Charles Schwab Corporation	91.51	90.97 to 93.32
The Cooper Companies, Inc.	398.15	397.14 to 403.02
The Gabelli Healthcare & Wellness Trust	12.96	12.95 to 13.20
The GDL Fund	8.83	8.79 to 8.94
The Hanover Insurance Group, Inc.	134.08	133.92 to 137.22
The Travelers Companies, Inc.	160.07	160.07 to 164.73
Thermo Fisher Scientific Inc	593.37	592.25 to 602.59
Thomson Reuters Corp	107.34	106.96 to 108.53
Thor Industries, Inc.	100.02	97.34 to 101.14
Tilly's, Inc.	12.97	12.77 to 13.16
Timken Company (The)	71.40	71.26 to 74.30
TimkenSteel Corporation	15.28	15.25 to 15.98
Titan International, Inc.	10.41	10.37 to 11.30
TJX Companies, Inc. (The)	68.51	68.44 to 70.34
Toll Brothers, Inc.	60.35	60.32 to 62.90
Tootsie Roll Industries, Inc.	34.75	34.67 to 35.38
TopBuild Corp.	233.00	229.01 to 236.83
Toro Company (The)	98.90	98.33 to 100.47
Townsquare Media, Inc.	12.07	11.85 to 12.20
TransAlta Corporation	10.67	10.40 to 10.74
Transcontinental Realty Investors, Inc.	39.49	39.00 to 39.96
Transdigm Group Incorporated	630.25	626.71 to 643.41
TransUnion	104.12	103.90 to 107.48
Tredegar Corporation	11.86	11.81 to 12.06
Treehouse Foods, Inc.	41.90	41.83 to 42.78
Trex Company, Inc.	99.60	99.58 to 103.94
Tri Continental Corporation	31.74	31.64 to 32.12
TRI Pointe Group, Inc.	25.08	24.77 to 25.61
TriNet Group, Inc.	84.38	84.00 to 85.53
Trinity Industries, Inc.	29.64	29.59 to 30.51
TriplePoint Venture Growth BDC Corp.	17.23	17.12 to 17.50
Triple-S Management Corporation	35.58	35.53 to 35.62
Triton International Limited	62.82	62.44 to 64.78
Triumph Group, Inc.	20.24	20.19 to 20.89
Tronox Limited	23.77	23.75 to 24.35
TrueBlue, Inc.	27.72	27.53 to 28.53
Tsakos Energy Navigation Ltd	7.75	7.75 to 7.94
Tupperware Brands Corporation	14.84	14.24 to 14.95
Turkcell Iletisim Hizmetleri AS	3.55	3.52 to 3.59
Turning Point Brands, Inc.	35.53	34.84 to 35.84
Tutor Perini Corporation	12.02	11.95 to 12.55
Twilio Inc.	203.69	203.29 to 212.41
Twitter, Inc.	37.35	37.01 to 38.28
Two Harbors Investments Corp	5.71	5.71 to 5.81
Tyler Technologies, Inc.	466.74	461.96 to 473.73
U.S. Bancorp	57.37	57.29 to 59.53
U.S. Physical Therapy, Inc.	90.25	89.66 to 92.47
U.S. Xpress Enterprises, Inc.	5.05	4.96 to 5.16
UDR, Inc.	57.46	57.43 to 59.03
UMH Properties, Inc.	23.90	23.89 to 24.72
Under Armour, Inc.	16.27	16.20 to 16.60
Under Armour, Inc.	18.80	18.79 to 19.41
Unifi, Inc.	21.34	21.24 to 21.93
Unifirst Corporation	192.50	191.20 to 194.65
Unilever PLC	50.04	49.10 to 51.18
Union Pacific Corporation	239.49	237.03 to 241.70
Unisys Corporation	18.38	17.97 to 18.87
United Microelectronics Corporation	11.21	11.21 to 11.63
United Parcel Service, Inc.	203.76	203.46 to 207.25
United Rentals, Inc.	307.30	307.04 to 317.60
United States Cellular Corporation	30.48	30.24 to 31.25
United States Steel Corporation	22.59	22.59 to 24.60
UnitedHealth Group Incorporated	462.52	461.51 to 475.49
UNITIL Corporation	45.34	44.90 to 45.74
Univar Inc.	27.28	27.25 to 28.22
Universal Corporation	56.30	55.70 to 56.62
Universal Health Realty Income Trust	58.00	57.90 to 58.80
Universal Health Services, Inc.	129.42	129.26 to 131.35
UNIVERSAL INSURANCE HOLDINGS INC	18.33	18.22 to 19.15
Universal Technical Institute Inc	7.17	7.12 to 7.40
Unum Group	26.96	26.93 to 27.81
Urban Edge Properties	18.69	18.65 to 19.27
Urstadt Biddle Properties Inc.	20.01	20.00 to 20.68
US Foods Holding Corp.	35.87	35.69 to 36.73
USANA Health Sciences, Inc.	98.74	98.58 to 100.05
USLIFE Income Fund, Inc.	14.48	14.44 to 14.60
V.F. Corporation	70.41	70.31 to 72.31
Vail Resorts, Inc.	287.84	286.50 to 299.49
Valhi, Inc.	28.41	28.36 to 29.80
Valmont Industries, Inc.	235.56	233.44 to 237.38
Valvoline Inc.	34.51	34.39 to 35.00
Vapotherm, Inc.	15.57	15.37 to 16.65
Veeva Systems Inc.	220.13	216.75 to 224.00
Venator Materials PLC	2.38	2.37 to 2.44
Ventas, Inc.	50.77	50.71 to 52.81
Veoneer, Inc.	35.33	35.30 to 35.47
Veritiv Corporation	95.51	94.42 to 97.92
Verizon Communications Inc.	53.50	52.87 to 53.68
Verso Corporation	26.68	26.66 to 26.77
Viad Corp	39.00	38.86 to 39.95
VICI Properties Inc.	27.80	27.80 to 28.35
Virtus Global Dividend & Income Fund Inc.	9.47	9.43 to 9.55
Virtus Global Multi-Sector Income Fund	10.78	10.72 to 10.98
Visa Inc.	214.68	212.11 to 218.23
Vishay Intertechnology, Inc.	21.13	21.04 to 21.90
Vishay Precision Group, Inc.	31.55	31.45 to 32.56
Vista Outdoor Inc.	39.89	39.65 to 41.25
Vistra Energy Corp.	22.48	22.38 to 22.67
Vornado Realty Trust	44.11	44.08 to 45.53
voxeljet AG	5.94	5.82 to 6.25
Voya Financial, Inc.	71.96	71.91 to 73.59
Voya Global Advantage and Premium Opportunity Fund	10.20	10.15 to 10.26
Voya Infrastructure, Industrials and Materials Fund	11.94	11.92 to 12.00
Vulcan Materials Company	188.22	187.72 to 192.31
W.P. Carey Inc.	77.56	77.50 to 79.15
W.R. Berkley Corporation	82.53	82.49 to 85.10
W.W. Grainger, Inc.	497.31	496.50 to 513.08
Wabash National Corporation	20.46	20.26 to 21.50
Walker & Dunlop, Inc.	139.09	138.68 to 147.90
Walmart Inc.	143.94	141.92 to 144.99
Walt Disney Company (The)	150.11	149.96 to 152.86
Washington Real Estate Investment Trust	25.30	25.25 to 25.97
Waste Connections, Inc.	124.53	123.56 to 125.77
Waste Management, Inc.	155.08	154.92 to 157.29
Waters Corporation	324.46	323.99 to 332.68
Watsco, Inc.	292.65	292.47 to 296.49
Watts Water Technologies, Inc.	186.07	185.43 to 190.01
Wayfair Inc.	156.02	155.27 to 164.88
Webster Financial Corporation	61.43	61.39 to 63.73
WEC Energy Group, Inc.	96.03	95.21 to 97.22
Weidai Ltd.	0.53	0.51 to 0.57
Weis Markets, Inc.	61.98	61.67 to 63.77
Welbilt, Inc.	23.74	23.72 to 23.79
Wells Fargo Global Dividend Opportunity Fund	5.72	5.70 to 5.81
Welltower Inc.	85.53	85.46 to 87.86
WESCO International, Inc.	125.61	124.86 to 129.82
West Pharmaceutical Services, Inc.	375.45	373.23 to 381.45
Western Alliance Bancorporation	113.40	113.25 to 119.48
Western Asset Bond Fund	13.56	13.52 to 13.74
Western Asset Emerging Markets Debt Fund Inc	12.07	12.06 to 12.29
Western Asset Global Corporate Defined Opportunity Fund Inc.	16.80	16.80 to 16.94
Western Asset Global High Income Fund Inc	9.79	9.73 to 9.84
Western Asset High Income Fund II Inc.	6.85	6.81 to 6.88
Western Asset High Income Opportunity Fund, Inc.	4.87	4.86 to 4.92
Western Asset High Yield Defined Opportunity Fund Inc.	14.89	14.86 to 14.94
Western Asset Intermediate Muni Fund Inc	9.06	9.06 to 9.29
Western Asset Investment Grade Defined Opportunity Trust Inc.	20.32	20.26 to 20.65
Western Asset Investment Grade Income Fund Inc.	14.61	14.55 to 14.67
Western Asset Managed Municipals Fund, Inc.	12.66	12.59 to 12.90
Western Asset Mortgage Capital Corporation	2.17	2.15 to 2.23
Western Asset Municipal High Income Fund, Inc.	7.47	7.47 to 7.69
Western Asset Municipal Partners Fund, Inc.	14.87	14.86 to 15.31
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.66	12.61 to 12.98
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.45	12.45 to 12.65
Westinghouse Air Brake Technologies Corporation	91.92	90.92 to 93.79
Westpac Banking Corporation	15.18	15.14 to 15.34
Weyerhaeuser Company	39.18	39.17 to 39.85
Whirlpool Corporation	206.87	206.75 to 211.74
White Mountains Insurance Group, Ltd.	1029.13	1026.00 to 1043.62
Whitestone REIT	10.12	9.90 to 10.24
WideOpenWest, Inc.	19.04	18.97 to 19.67
Williams-Sonoma, Inc.	147.90	146.88 to 151.28
Winnebago Industries, Inc.	72.03	69.72 to 72.40
Wipro Limited	8.24	8.20 to 8.32
WNS (Holdings) Limited	87.22	87.22 to 91.20
Wolverine World Wide, Inc.	26.06	25.90 to 26.82
Workiva Inc.	113.74	112.40 to 116.10
World Fuel Services Corporation	27.78	27.18 to 28.17
Worthington Industries, Inc.	57.24	57.08 to 58.50
Wyndham Hotels & Resorts, Inc.	81.04	80.96 to 84.14
X Financial	2.83	2.80 to 3.16
XAI Octagon Floating Rate & Alternative Income Term Trust	8.93	8.87 to 9.39
Xenia Hotels & Resorts, Inc.	17.84	17.83 to 18.51
Xerox Corporation	22.83	22.81 to 23.59
Xinyuan Real Estate Co Ltd	0.60	0.60 to 0.62
XPO Logistics, Inc.	70.28	70.21 to 72.77
Xylem Inc.	108.51	108.37 to 111.42
Yelp Inc.	35.17	34.27 to 35.33
YETI Holdings, Inc.	69.50	67.82 to 70.28
Yext, Inc.	8.47	8.47 to 8.74
Yirendai Ltd.	2.79	2.79 to 2.98
YPF Sociedad Anonima	4.09	4.08 to 4.27
Yum China Holdings, Inc.	45.53	45.46 to 46.46
Yum! Brands, Inc.	124.50	124.32 to 127.07
Zendesk, Inc.	97.57	96.29 to 100.24
Zimmer Biomet Holdings, Inc.	123.27	123.18 to 126.15
Zoetis Inc.	200.58	200.06 to 205.90
Zuora, Inc.	16.09	15.93 to 16.61
Zymeworks Inc.	13.46	13.14 to 14.18

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

6503 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme