USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

5685 stocks found forming MACD DOWN

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
2U, Inc.	15.42	15.38 to 16.32
360 Finance, Inc.	20.41	20.17 to 20.77
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
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
ACI Worldwide, Inc.	33.44	32.72 to 34.02
Aclaris Therapeutics, Inc.	10.14	9.51 to 10.79
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 Dorsey Wright Short ETF	8.42	8.36 to 8.48
AdvisorShares Sabretooth ETF	18.21	18.20 to 19.31
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
AGNC Investment Corp.	25.58	25.50 to 25.60
Aileron Therapeutics, Inc.	0.45	0.44 to 0.46
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
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
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
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
Ambarella, Inc.	140.02	139.53 to 148.46
Amedisys Inc	133.02	132.79 to 140.50
Amerco	647.23	644.56 to 652.65
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 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
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
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
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
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
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
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
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
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
Avinger, Inc.	0.31	0.30 to 0.33
Avis Budget Group, Inc.	187.69	185.94 to 195.00
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
B.O.S. Better Online Solutions	2.82	2.77 to 2.85
Balchem Corporation	150.68	149.67 to 152.81
Ballard Power Systems, Inc.	10.45	10.39 to 10.92
Bandwidth Inc.	64.43	63.87 to 66.27
Bank First National Corporation	71.80	70.55 to 72.08
Bank of South Carolina Corp.	20.12	20.02 to 20.20
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
Bed Bath & Beyond Inc.	13.70	13.68 to 14.38
BeiGene, Ltd.	236.85	236.04 to 248.06
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
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
Blackbaud, Inc.	73.75	71.71 to 74.14
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
bluebird bio, Inc.	7.55	7.53 to 8.15
Blueprint Medicines Corporation	72.51	72.41 to 75.52
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
Brightcove Inc.	9.74	9.61 to 9.84
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
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
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
Calyxt, Inc.	1.99	1.95 to 2.08
Cambridge Bancorp	90.20	90.00 to 91.60
Camtek Ltd.	38.39	37.84 to 41.70
Canadian Solar Inc.	26.40	26.38 to 27.75
Capital Southwest Corporation	24.66	24.60 to 25.39
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
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
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 Jo-Jo Drugstores, Inc.	0.37	0.33 to 0.37
China SXT Pharmaceuticals, Inc.	0.20	0.19 to 0.22
ChinaNet Online Holdings, Inc.	0.84	0.80 to 0.88
ChromaDex Corporation	2.76	2.75 to 2.93
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
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
Citius Pharmaceuticals, Inc.	1.59	1.54 to 1.63
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
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 Financial, Inc.	20.14	20.12 to 21.24
Columbia Sportswear Company	91.18	91.04 to 92.92
CommScope Holding Company, Inc.	9.68	9.66 to 10.21
Communications Systems, Inc.	2.32	2.24 to 2.33
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
ConforMIS, Inc.	0.62	0.61 to 0.65
CONMED Corporation	130.35	130.16 to 135.04
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
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
CPI Card Group Inc.	17.43	17.13 to 17.79
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
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
CytomX Therapeutics, Inc.	4.08	3.83 to 4.16
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
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
Dermira, Inc.	5.27	5.04 to 5.52
Destination XL Group, Inc.	5.04	4.98 to 5.56
Deswell Industries, Inc.	3.86	3.74 to 3.86
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
Diodes Incorporated	90.65	89.72 to 94.86
DLH Holdings Corp.	17.45	17.24 to 18.58
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
Duluth Holdings Inc.	14.02	13.73 to 14.21
DURECT Corporation	0.71	0.71 to 0.76
Dynatronics Corporation	0.92	0.90 to 0.96
Dynavax Technologies Corporation	12.73	12.64 to 13.27
Eagle Bulk Shipping Inc.	42.82	42.61 to 43.55
Eagle Pharmaceuticals, Inc.	46.40	45.83 to 47.27
Eastside Distilling, Inc.	1.46	1.44 to 1.63
eBay Inc.	62.29	61.92 to 62.84
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
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
Elmira Savings Bank NY (The)	22.84	22.82 to 22.86
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	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
Epizyme, Inc.	2.10	2.04 to 2.18
ePlus inc.	47.26	47.16 to 49.28
Equillium, Inc.	3.86	3.51 to 3.86
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
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
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
Fanhua Inc.	7.07	6.82 to 7.19
Farmer Brothers Company	6.80	6.66 to 7.13
FARO Technologies, Inc.	58.25	57.67 to 59.21
Fastenal Company	58.02	57.85 to 61.15
Fate Therapeutics, Inc.	39.31	38.90 to 42.67
FedNat Holding Company	1.36	1.33 to 1.39
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
Fiesta Restaurant Group, Inc.	9.50	9.13 to 9.59
First Bank	14.10	13.63 to 14.35
First Community Bankshares, Inc.	33.70	33.49 to 34.40
First Financial Bankshares, Inc.	50.51	50.47 to 52.30
First Financial Corporation Indiana	45.10	44.67 to 45.60
First Guaranty Bancshares, Inc.	20.55	20.49 to 20.64
First Mid-Illinois Bancshares, Inc.	42.68	42.50 to 43.54
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 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 Developed Markets ex-US Small Cap AlphaDEX Fund	45.22	45.22 to 45.32
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 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 Germany AlphaDEX Fund	52.72	52.63 to 52.72
First Trust High Yield Long/Short ETF	47.53	47.32 to 47.57
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 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 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 Multi Cap Growth AlphaDEX Fund	111.34	111.34 to 113.60
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 Artificial Intelligence and Robotics ETF	50.72	50.68 to 51.74
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 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 Europe ETF	74.64	74.64 to 75.31
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 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
FirstService Corporation	161.72	161.71 to 166.65
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
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
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
Forward Pharma A/S	5.92	5.60 to 5.96
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
FRP Holdings, Inc.	56.10	56.03 to 57.00
FS Bancorp, Inc.	33.71	33.26 to 33.86
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
Gentex Corporation	33.65	33.59 to 35.00
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
Gilead Sciences, Inc.	69.07	69.01 to 70.65
Glacier Bancorp, Inc.	55.86	55.76 to 58.54
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
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 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 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
H&E Equipment Services, Inc.	43.34	42.98 to 44.96
Hailiang Education Group Inc.	10.69	10.31 to 10.99
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
Harrow Health, Inc.	8.41	8.32 to 8.58
Harvard Bioscience, Inc.	5.63	5.61 to 5.98
Hasbro, Inc.	99.13	98.78 to 100.70
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
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
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
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
icad inc.	5.15	5.14 to 5.38
ICC Holdings, Inc.	16.56	16.56 to 16.60
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
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
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
Ingles Markets, Incorporated	79.30	79.05 to 80.40
INmune Bio Inc.	9.06	8.76 to 9.45
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
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
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
Intersect ENT, Inc.	27.20	27.17 to 27.32
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 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 KBW Premium Yield Equity REIT ETF	25.16	25.15 to 25.65
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 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
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 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 EAFE Small-Cap ETF	70.77	70.71 to 71.27
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 Small-Cap 600 Growth ETF	127.06	127.00 to 130.37
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
Jack Henry & Associates, Inc.	166.42	163.72 to 170.47
Jaguar Health, Inc.	0.87	0.86 to 0.92
JAKKS Pacific, Inc.	8.87	8.65 to 9.05
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
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
Kazia Therapeutics Limited	7.43	7.43 to 8.28
KemPharm, Inc.	7.68	7.61 to 8.12
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
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
Lake Shore Bancorp, Inc.	14.96	14.90 to 15.10
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
Lawson Products, Inc.	49.47	48.57 to 49.85
Lazydays Holdings, Inc.	17.69	17.65 to 18.15
LEAP THERAPEUTICS, INC.	2.85	2.75 to 3.11
Legacy Housing Corporation	23.87	23.04 to 24.65
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
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 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
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
Loncar China BioPharma ETF	25.65	25.65 to 25.93
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
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
Manhattan Bridge Capital, Inc	5.71	5.62 to 5.80
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
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
McGrath RentCorp	77.00	77.00 to 77.99
Medalist Diversified REIT, Inc.	1.05	0.99 to 1.07
Medallion Financial Corp.	6.53	6.48 to 6.75
MediciNova, Inc.	2.39	2.35 to 2.47
Medigus Ltd.	1.00	0.95 to 1.05
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
Merchants Bancorp	30.75	30.61 to 32.48
Mereo BioPharma Group plc	1.26	1.24 to 1.39
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
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
Mid-Southern Bancorp, Inc.	14.95	14.87 to 14.95
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
Mitek Systems, Inc.	16.25	16.11 to 16.58
MKS Instruments, Inc.	165.87	165.69 to 174.05
MMTec, Inc.	0.66	0.65 to 0.75
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
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 Beverage Corp.	43.37	42.72 to 43.91
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 Security Group, Inc.	9.00	9.00 to 9.06
National Vision Holdings, Inc.	37.65	36.92 to 38.44
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
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.	25.58	25.40 to 25.58
NextDecade Corporation	2.46	2.36 to 2.67
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
Northern Technologies International Corporation	12.95	12.77 to 13.42
Northwest Pipe Company	29.41	28.76 to 29.78
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
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
O2Micro International Limited	4.05	3.98 to 4.12
ObsEva SA	1.83	1.77 to 1.86
Oconee Federal Financial Corp.	21.96	21.96 to 22.56
Ocular Therapeutix, Inc.	5.87	5.84 to 6.20
Odonate Therapeutics, Inc.	1.12	1.11 to 1.20
OFS Capital Corporation	10.51	10.45 to 10.75
Okta, Inc.	197.42	195.60 to 204.00
Old Dominion Freight Line, Inc.	312.43	311.06 to 317.99
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
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 Agritech Limited	7.24	6.91 to 7.25
Orion Energy Systems, Inc.	3.31	3.21 to 3.49
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
Oxbridge Re Holdings Limited	5.32	5.16 to 5.51
Pacific Biosciences of California, Inc.	10.66	10.61 to 11.80
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
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
Pegasystems Inc.	96.47	96.46 to 99.86
Penn National Gaming, Inc.	43.00	42.44 to 43.98
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
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
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
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
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 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
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 Ultra Nasdaq Biotechnology	62.99	62.87 to 65.83
ProShares UltraPro QQQ	64.37	64.16 to 68.71
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
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
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
Randolph Bancorp, Inc.	24.41	23.69 to 24.41
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
Reading International Inc	22.70	19.50 to 24.07
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
Regeneron Pharmaceuticals, Inc.	618.11	612.40 to 628.05
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
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
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
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
Rocket Pharmaceuticals, Inc.	17.23	17.16 to 18.16
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&W Seed Company	2.42	2.38 to 2.45
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
Sanderson Farms, Inc.	188.35	188.17 to 189.50
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
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
Schultze Special Purpose Acquisition Corp.	9.85	9.85 to 9.85
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
Seagate Technology PLC	102.36	102.09 to 106.34
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
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
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.	0.03	0.03 to 0.04
SigmaTron International, Inc.	7.89	7.85 to 8.41
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
SilverSun Technologies, Inc.	4.02	3.97 to 4.15
Simulations Plus, Inc.	44.43	44.31 to 46.89
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
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
SolarEdge Technologies, Inc.	232.09	231.74 to 244.49
Soleno Therapeutics, Inc.	0.41	0.41 to 0.44
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
Sound Financial Bancorp, Inc.	43.99	43.03 to 43.99
Southern First Bancshares, Inc.	60.00	60.00 to 61.12
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
Sportsman's Warehouse Holdings, Inc.	10.40	9.84 to 10.50
SPS Commerce, Inc.	117.25	113.83 to 118.23
SSR Mining Inc.	17.62	16.59 to 17.69
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
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
Take-Two Interactive Software, Inc.	163.36	155.20 to 167.95
Tandem Diabetes Care, Inc.	123.83	120.36 to 125.52
Tantech Holdings Ltd.	0.34	0.33 to 0.38
Taoping Inc.	1.71	1.60 to 1.80
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 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 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 Hackett Group, Inc.	19.46	19.36 to 20.02
The Hain Celestial Group, Inc.	37.27	36.30 to 37.59
The Joint Corp.	51.83	50.64 to 53.84
The Lovesac Company	50.04	49.61 to 53.36
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
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
ToughBuilt Industries, Inc.	0.13	0.13 to 0.13
Tower Semiconductor Ltd.	37.45	37.30 to 39.06
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
TravelCenters of America LLC	41.79	41.60 to 43.51
Travelzoo	9.22	9.05 to 9.64
Trevena, Inc.	0.55	0.55 to 0.58
Tricida, Inc.	9.18	8.70 to 9.18
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
TriState Capital Holdings, Inc.	26.00	25.95 to 26.10
Triumph Bancorp, Inc.	110.26	108.29 to 111.89
Trupanion, Inc.	94.89	94.41 to 99.95
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	9.85	9.85 to 9.85
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
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
uniQure N.V.	18.62	18.53 to 19.47
United Continental Holdings, Inc.	44.40	44.35 to 45.70
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 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
Upwork Inc.	26.27	26.10 to 27.20
Urban One, Inc.	4.79	4.70 to 4.90
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
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	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.	9.90	9.90 to 9.91
VectoIQ Acquisition Corp.	0.77	0.74 to 0.78
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
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
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 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 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
Virtus Investment Partners, Inc.	276.98	275.89 to 285.75
VistaGen Therapeutics, Inc.	1.62	1.60 to 1.69
Viveve Medical, Inc.	1.10	1.09 to 1.14
VivoPower International PLC	2.44	2.36 to 2.54
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
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
West Bancorporation	30.83	30.83 to 31.97
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
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	27.37	27.11 to 27.53
WisdomTree Emerging Markets Corporate Bond Fund	72.47	72.47 to 72.64
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
XBiotech Inc.	10.71	10.65 to 11.18
Xcel Brands, Inc	1.15	1.09 to 1.20
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
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
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
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
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
Aberdeen Global Premier Properties Fund	6.43	6.42 to 6.55
Aberdeen Japan Equity Fund, Inc.	7.70	7.70 to 7.94
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
ADT Inc.	7.66	7.64 to 7.88
Adtalem Global Education Inc.	28.58	28.52 to 29.50
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
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
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
Alamos Gold Inc.	7.31	6.75 to 7.39
Albany International Corporation	85.36	85.09 to 87.36
Albemarle Corporation	219.69	219.58 to 229.19
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.	14.16	13.99 to 14.21
Algonquin Power & Utilities Corp.	26.47	26.40 to 26.54
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
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 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 States Water Company	91.87	91.27 to 92.99
American Tower Corporation (REIT)	249.00	248.08 to 253.26
American Water Works	161.02	160.77 to 164.33
Americold Realty Trust	28.71	28.60 to 29.32
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
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
Applied Industrial Technologies, Inc.	97.25	96.63 to 98.99
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
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 Management Corporation	74.81	74.67 to 76.24
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 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 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
Atkore International Group Inc.	99.97	99.25 to 101.98
Aurora Cannabis Inc.	4.86	4.85 to 5.20
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
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
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
Ball Corporation	91.75	89.79 to 92.25
Barings BDC, Inc.	10.78	10.72 to 10.89
Barnes & Noble Education, Inc	6.05	6.04 to 6.24
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
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
Biglari Holdings Inc.	665.78	665.78 to 672.01
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
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 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, Inc.	825.50	825.00 to 840.00
Blackstone / GSO Strategic Credit Fund	13.65	13.62 to 13.69
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
Boot Barn Holdings, Inc.	104.35	104.12 to 107.66
Boston Beer Company, Inc. (The)	456.16	445.76 to 470.84
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
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 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
CABCO Series 2004-101 Trust	25.36	25.35 to 25.52
Cable One, Inc.	1582.31	1572.61 to 1612.99
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
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
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
Capri Holdings Limited	56.50	56.34 to 58.84
Carlisle Companies Incorporated	230.24	229.60 to 235.84
CarMax Inc	107.63	107.58 to 112.68
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
Cato Corporation (The)	16.58	16.44 to 16.85
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
Celestica, Inc.	10.80	10.78 to 11.34
Centene Corporation	77.61	77.34 to 79.97
CenterPoint Energy, Inc.	27.35	27.32 to 27.79
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
Cherry Hill Mortgage Investment Corporation	8.26	8.25 to 8.37
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 Fund, Inc. (The)	18.67	18.61 to 18.83
China Green Agriculture, Inc.	8.80	8.60 to 8.90
China Online Education Group	1.09	1.06 to 1.13
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
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
CMS Energy Corporation	26.61	26.45 to 26.61
CNFinance Holdings Limited	3.22	3.19 to 3.36
CNH Industrial N.V.	16.30	16.09 to 16.39
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
Colgate-Palmolive Company	84.06	83.50 to 85.04
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
Comcast Corporation	63.63	62.24 to 64.00
Comfort Systems USA, Inc.	90.15	89.86 to 93.97
Community Healthcare Trust Incorporated	44.99	44.97 to 46.31
Companhia Brasileira de Distribuicao	3.68	3.63 to 3.75
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.55	6.45 to 6.61
Compass Diversified Holdings	26.23	25.82 to 26.65
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
Container Store (The)	10.35	10.17 to 10.47
CooTek (Cayman) Inc.	0.37	0.35 to 0.38
Corning Incorporated	35.96	35.95 to 36.86
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
Crawford & Company	7.59	7.58 to 7.95
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
Culp, Inc.	8.97	8.95 to 9.28
CURO Group Holdings Corp.	15.27	15.22 to 16.06
Cushman & Wakefield plc	20.93	20.92 to 21.58
Cypress Energy Partners, L.P.	1.10	1.07 to 1.14
D.R. Horton, Inc.	90.33	90.02 to 92.81
Danaher Corporation	287.03	286.94 to 293.69
Darden Restaurants, Inc.	138.56	138.52 to 141.37
DaVita Inc.	109.62	109.54 to 113.12
Deckers Outdoor Corporation	317.50	317.06 to 329.44
Delaware Enhanced Global Dividend	10.09	10.09 to 10.24
Delek Logistics Partners, L.P.	42.86	41.75 to 43.60
Delta Air Lines, Inc.	38.82	38.73 to 39.80
Despegar.com, Corp.	9.60	9.56 to 9.94
DHI Group, Inc.	5.26	5.24 to 5.51
Diageo plc	204.60	203.92 to 206.14
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
Dolby Laboratories	88.86	88.84 to 91.50
Dollar General Corporation	219.94	213.94 to 221.23
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 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
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
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 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 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 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
Elevate Credit, Inc.	2.96	2.74 to 3.05
Eli Lilly and Company	245.05	244.73 to 250.41
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
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
Enersys	77.53	77.19 to 79.12
Ennis, Inc.	19.18	19.08 to 19.36
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
EPAM Systems, Inc.	493.98	492.12 to 523.03
EPR Properties	46.59	46.55 to 47.76
Equifax, Inc.	233.92	233.55 to 242.45
Equity Lifestyle Properties, Inc.	78.22	78.20 to 80.82
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
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
Extra Space Storage Inc	198.41	198.33 to 203.20
Fabrinet	111.01	109.76 to 115.40
FactSet Research Systems Inc.	429.50	429.16 to 438.40
Far Point Acquisition Corporation	9.95	9.95 to 9.97
Farfetch Limited	24.10	24.07 to 26.16
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
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 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/Aberdeen Emerging Opportunity Fund	13.10	13.04 to 13.18
First Trust/Aberdeen Global Opportunity Income Fund	9.39	9.37 to 9.49
Five Point Holdings, LLC	6.23	6.21 to 6.42
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
Floor & Decor Holdings, Inc.	102.39	102.07 to 104.75
Fluor Corporation	21.76	21.69 to 22.88
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
Fortune Brands Home & Security, Inc.	96.95	96.87 to 99.41
Four Corners Property Trust, Inc.	27.40	27.34 to 28.21
Four Seasons Education (Cayman) Inc.	0.67	0.66 to 0.72
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 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
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
GATX Corporation	98.39	97.99 to 101.43
Generac Holdlings Inc.	291.36	291.27 to 305.36
General American Investors, Inc.	42.14	42.12 to 42.76
General Motors Company	56.24	56.13 to 59.84
Genesco Inc.	60.63	60.39 to 62.37
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
Geo Group Inc (The)	7.22	7.21 to 7.66
Getty Realty Corporation	30.35	30.33 to 31.52
Gildan Activewear, Inc.	40.41	40.39 to 42.02
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
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
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
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 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 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
Harte-Hanks, Inc.	7.56	7.26 to 7.77
Hartford Financial Services Group, Inc. (The)	25.43	25.42 to 25.46
Haverty Furniture Companies, Inc.	29.65	29.45 to 30.24
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	124.45	124.45 to 126.89
Heritage Insurance Holdings, Inc.	6.12	6.07 to 6.19
Hertz Global Holdings, Inc	21.70	21.65 to 24.00
High Income Securities Fund	8.49	8.45 to 8.67
Highland Floating Rate Opportunities Fund	10.99	10.97 to 11.11
Hill International, Inc.	1.98	1.93 to 2.01
Hillenbrand Inc	47.70	47.67 to 49.20
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
Home Depot, Inc. (The)	359.69	359.41 to 368.70
Horace Mann Educators Corporation	37.13	37.11 to 39.00
Horizon Global Corporation	8.04	8.01 to 8.20
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
Iamgold Corporation	2.79	2.57 to 2.81
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 Realty Trust, Inc.	22.70	22.63 to 23.57
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
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
Interpublic Group of Companies, Inc. (The)	36.48	36.45 to 37.06
Intrepid Potash, Inc	40.83	40.24 to 42.83
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 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 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
IRSA Inversiones Y Representaciones S.A.	4.09	3.97 to 4.13
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
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
Kennametal Inc.	35.14	35.10 to 36.63
Kennedy-Wilson Holdings Inc.	22.73	22.70 to 23.42
Keysight Technologies Inc.	180.45	179.80 to 185.00
Kilroy Realty Corporation	66.91	66.89 to 68.78
Kingsway Financial Services, Inc.	5.32	5.24 to 5.32
Kite Realty Group Trust	20.90	20.86 to 21.73
KKR & Co. Inc.	66.88	66.87 to 68.95
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
L3 Technologies, Inc.	2.07	2.05 to 2.29
Laboratory Corporation of America Holdings	272.02	271.09 to 275.75
LAIX Inc.	0.50	0.48 to 0.54
Lannett Co Inc	1.54	1.50 to 1.57
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
Leggett & Platt, Incorporated	40.35	40.23 to 41.05
Lehman ABS Corporation	32.00	32.00 to 32.00
Lehman ABS Corporation	31.37	31.00 to 31.37
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
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
Linde plc	322.19	321.86 to 326.82
Lindsay Corporation	136.07	135.01 to 138.38
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
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
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
Macy's Inc	25.27	25.08 to 25.99
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
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
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
Materion Corporation	85.84	85.72 to 89.04
Matson, Inc.	85.92	84.75 to 86.92
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
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
MEDIFAST INC	202.08	199.08 to 206.01
Mednax, Inc	25.50	25.33 to 26.19
Meritage Corporation	104.80	104.54 to 109.00
Methode Electronics, Inc.	45.88	45.81 to 48.82
Mettler-Toledo International, Inc.	1469.07	1465.40 to 1515.62
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 Government Markets Income Trust	4.22	4.07 to 4.22
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
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
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
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
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
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
Nam Tai Property Inc.	9.13	8.99 to 9.35
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 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
Nelnet, Inc.	89.45	89.37 to 91.37
NeoPhotonics Corporation	14.90	14.76 to 15.08
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 York Times Company (The)	41.69	41.30 to 42.22
NewJersey Resources Corporation	38.57	38.55 to 39.29
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
NIO Inc.	28.63	28.61 to 30.15
NL Industries, Inc.	6.77	6.71 to 7.11
Nokia Corporation	5.74	5.72 to 5.84
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
Novo Nordisk A/S	97.29	96.97 to 98.60
NRG Energy, Inc.	39.87	39.81 to 40.56
Nucor Corporation	104.25	103.62 to 108.92
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 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 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 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
Olin Corporation	52.18	52.02 to 53.99
One Liberty Properties, Inc.	32.00	31.95 to 32.99
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 Group Holdings, Inc.	3.46	3.43 to 3.60
OUTFRONT Media Inc.	24.88	24.83 to 25.37
Oxford Industries, Inc.	92.21	91.41 to 93.23
PagSeguro Digital Ltd.	20.96	20.82 to 22.04
Palo Alto Networks, Inc.	519.61	502.61 to 527.39
Pampa Energia S.A.	18.71	18.48 to 18.90
PAR Technology Corporation	40.06	40.01 to 42.43
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
Pennsylvania Real Estate Investment Trust	0.96	0.96 to 1.02
PennyMac Financial Services, Inc.	67.43	67.41 to 69.02
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
PerkinElmer, Inc.	176.80	173.68 to 177.86
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
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
PNM Resources, Inc. (Holding Co.)	45.01	44.90 to 45.33
POSCO	60.12	59.66 to 60.65
PPG Industries, Inc.	161.55	161.44 to 165.27
PPlus Trust	23.32	23.07 to 23.50
Prestige Consumer Healthcare Inc.	58.48	57.87 to 58.88
ProAssurance Corporation	23.87	23.79 to 24.67
Procter & Gamble Company (The)	162.00	156.97 to 164.19
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
Prudential Financial, Inc.	26.45	26.40 to 26.52
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
Q2 Holdings, Inc.	64.56	62.32 to 66.39
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
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
Rayonier Inc.	37.54	37.42 to 38.54
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
Regis Corporation	1.44	1.35 to 1.45
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
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
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/DoubleLine Strategic Opportunity Fund, Inc.	14.06	14.00 to 14.15
RLI Corp.	105.89	105.82 to 108.10
Rockwell Automation, Inc.	315.63	315.38 to 324.66
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
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
Scorpio Tankers Inc.	12.50	12.44 to 12.90
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
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
Sherwin-Williams Company (The)	303.79	303.57 to 309.20
Shopify Inc.	1030.95	1030.25 to 1122.49
Shutterstock, Inc.	93.16	92.60 to 96.10
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
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
South Jersey Industries, Inc.	25.29	25.28 to 25.96
Southern Company (The)	25.83	25.82 to 25.94
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
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
StarTek, Inc.	4.94	4.83 to 5.02
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
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
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
Sturm, Ruger & Company, Inc.	66.48	65.55 to 67.18
Summit Materials, Inc.	36.32	36.30 to 37.57
Sun Communities, Inc.	193.98	193.59 to 199.09
Sunstone Hotel Investors, Inc.	11.49	11.49 to 11.86
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
Taiwan Fund, Inc. (The)	35.74	35.73 to 36.04
TAL Education Group	3.59	3.36 to 3.67
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
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
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 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
Tennant Company	78.38	78.08 to 79.99
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
Terreno Realty Corporation	74.72	74.64 to 76.77
Texas Pacific Land Trust	1059.46	1055.61 to 1090.44
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 Cooper Companies, Inc.	398.15	397.14 to 403.02
The Gabelli Healthcare & Wellness Trust	12.96	12.95 to 13.20
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
TimkenSteel Corporation	15.28	15.25 to 15.98
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
Townsquare Media, Inc.	12.07	11.85 to 12.20
TransAlta Corporation	10.67	10.40 to 10.74
Transdigm Group Incorporated	630.25	626.71 to 643.41
TransUnion	104.12	103.90 to 107.48
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
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. 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
Ultrapar Participacoes S.A.	2.45	2.40 to 2.48
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 Health Realty Income Trust	58.00	57.90 to 58.80
Universal Health Services, Inc.	129.42	129.26 to 131.35
Universal Technical Institute Inc	7.17	7.12 to 7.40
Urstadt Biddle Properties Inc.	20.01	20.00 to 20.68
USANA Health Sciences, Inc.	98.74	98.58 to 100.05
V.F. Corporation	70.41	70.31 to 72.31
Vail Resorts, Inc.	287.84	286.50 to 299.49
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
Vector Group Ltd.	11.59	11.41 to 11.72
Veeva Systems Inc.	220.13	216.75 to 224.00
Venator Materials PLC	2.38	2.37 to 2.44
Veoneer, Inc.	35.33	35.30 to 35.47
Veritiv Corporation	95.51	94.42 to 97.92
Viad Corp	39.00	38.86 to 39.95
VICI Properties Inc.	27.80	27.80 to 28.35
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
voxeljet AG	5.94	5.82 to 6.25
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.W. Grainger, Inc.	497.31	496.50 to 513.08
Walker & Dunlop, Inc.	139.09	138.68 to 147.90
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
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
Wells Fargo Global Dividend Opportunity Fund	5.72	5.70 to 5.81
WESCO International, Inc.	125.61	124.86 to 129.82
West Pharmaceutical Services, Inc.	375.45	373.23 to 381.45
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
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
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
Wolverine World Wide, Inc.	26.06	25.90 to 26.82
Workiva Inc.	113.74	112.40 to 116.10
Wyndham Hotels & Resorts, Inc.	81.04	80.96 to 84.14
X Financial	2.83	2.80 to 3.16
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
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 MACD DOWN forming stock list

5685 stocks found forming MACD DOWN

Back to top | Use Dark Theme