USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4441 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	8.00	7.40 to 8.24
1st Source Corporation	59.50	59.11 to 60.02
21Vianet Group, Inc.	5.48	5.36 to 5.52
8x8 Inc	1.75	1.73 to 1.86
AAON, Inc.	72.09	71.71 to 73.34
Abeona Therapeutics Inc.	5.89	5.77 to 6.13
AC Immune SA	1.88	1.88 to 1.98
Acacia Research Corporation	3.58	3.58 to 3.75
Acadia Healthcare Company, Inc.	21.56	21.26 to 22.15
Accuray Incorporated	1.22	1.22 to 1.26
Aceto Corporation	0.67	0.66 to 0.68
Achieve Life Sciences, Inc.	3.35	3.06 to 3.41
ACI Worldwide, Inc.	44.59	44.21 to 45.24
Aclaris Therapeutics, Inc.	1.45	1.40 to 1.45
ACM Research, Inc.	24.42	24.27 to 25.59
ACNB Corporation	41.29	41.05 to 41.83
Adaptimmune Therapeutics plc	0.25	0.25 to 0.27
Addus HomeCare Corporation	113.79	112.46 to 116.12
Adial Pharmaceuticals, Inc	0.25	0.23 to 0.26
ADMA Biologics Inc	17.74	17.69 to 18.19
Adobe Inc.	376.92	373.76 to 382.29
ADTRAN, Inc.	7.89	7.85 to 8.07
Adverum Biotechnologies, Inc.	2.25	2.24 to 2.52
AdvisorShares Sabretooth ETF	45.94	45.70 to 47.83
Aehr Test Systems	11.15	10.89 to 11.66
Agenus Inc.	4.78	4.50 to 4.98
Agilysys, Inc.	108.49	107.43 to 108.93
AGM Group Holdings Inc.	2.31	2.17 to 2.60
Airgain, Inc.	3.98	3.98 to 4.15
Akari Therapeutics Plc	1.12	1.09 to 1.22
Alarm.com Holdings, Inc.	56.17	56.15 to 56.90
Alector, Inc.	1.47	1.42 to 1.50
Alico, Inc.	31.25	30.94 to 31.80
Alkermes plc	29.09	28.92 to 29.68
Allegiant Travel Company	50.22	49.95 to 52.04
Alliant Energy Corporation	60.54	59.91 to 60.91
Allogene Therapeutics, Inc.	1.23	1.21 to 1.33
Alphabet Inc.	167.73	166.27 to 175.37
Alphabet Inc.	166.64	165.46 to 174.34
Alphatec Holdings, Inc.	10.94	10.80 to 11.05
Alta Mesa Resources, Inc.	107.01	107.01 to 116.93
Amalgamated Bank	30.00	29.79 to 30.36
Amarin Corporation plc	12.54	12.41 to 13.32
A-Mark Precious Metals, Inc.	20.98	20.89 to 21.59
Amazon.com, Inc.	209.69	208.27 to 214.89
Ambac Financial Group, Inc.	6.75	6.63 to 7.02
Ambarella, Inc.	51.68	51.55 to 53.99
AMC Networks Inc.	6.00	5.89 to 6.22
Amdocs Limited	91.23	90.66 to 92.73
Amerco	61.59	61.51 to 63.23
American Airlines Group, Inc.	10.62	10.50 to 10.79
American Superconductor Corporation	30.40	30.03 to 31.10
American Woodmark Corporation	50.84	50.13 to 51.44
America's Car-Mart, Inc.	51.30	50.04 to 52.95
Ameris Bancorp	60.91	60.57 to 61.33
AMERISAFE, Inc.	43.50	43.40 to 44.24
Ames National Corporation	17.17	17.02 to 17.56
Amgen Inc.	289.33	288.54 to 294.55
Amicus Therapeutics, Inc.	5.64	5.62 to 5.77
Amphastar Pharmaceuticals, Inc.	24.56	24.35 to 25.85
ANGI Homeservices Inc.	15.00	14.93 to 15.36
AngioDynamics, Inc.	10.02	9.98 to 10.52
Anika Therapeutics Inc.	10.59	10.55 to 11.40
ANSYS, Inc.	334.96	334.33 to 340.61
Apellis Pharmaceuticals, Inc.	17.69	17.46 to 18.08
Apogee Enterprises, Inc.	38.14	37.78 to 38.50
Appian Corporation	28.20	27.63 to 30.69
Aptevo Therapeutics Inc.	4.17	3.82 to 5.08
Aptorum Group Limited	0.99	0.95 to 1.01
Aqua Metals, Inc.	0.63	0.63 to 0.78
AquaBounty Technologies, Inc.	0.80	0.78 to 0.87
Aquestive Therapeutics, Inc.	3.25	3.17 to 3.46
Arbutus Biopharma Corporation	3.43	3.37 to 3.54
Arcadia Biosciences, Inc.	4.52	4.52 to 4.78
Arch Capital Group Ltd.	90.17	89.82 to 91.60
Arch Capital Group Ltd.	20.19	20.07 to 20.27
Arcturus Therapeutics Ltd.	12.29	12.07 to 12.57
Ardelyx, Inc.	3.56	3.55 to 3.71
Ares Capital Corporation	21.49	21.42 to 21.63
argenx SE	542.15	538.59 to 546.91
Ark Restaurants Corp.	9.75	9.75 to 9.78
Array BioPharma Inc.	7.40	7.38 to 8.08
Arrow Financial Corporation	25.09	24.86 to 25.34
Arrowhead Pharmaceuticals, Inc.	15.32	14.93 to 15.92
Arsanis, Inc.	0.63	0.63 to 0.70
Artesian Resources Corporation	33.23	32.85 to 34.06
ASML Holding N.V.	756.53	736.25 to 769.01
Assertio Therapeutics, Inc.	0.63	0.63 to 0.66
Astec Industries, Inc.	38.89	38.75 to 39.91
Astronics Corporation	33.07	32.83 to 34.42
AstroNova, Inc.	9.01	9.01 to 9.31
Asure Software Inc	9.30	8.96 to 9.39
Atara Biotherapeutics, Inc.	7.94	7.51 to 8.05
Atlanticus Holdings Corporation	50.96	50.19 to 51.60
Atlassian Corporation Plc	189.53	189.00 to 199.00
ATN International, Inc.	15.26	15.14 to 15.53
Atomera Incorporated	4.99	4.85 to 5.13
Atossa Genetics Inc.	0.79	0.79 to 0.83
AtriCure, Inc.	31.40	31.13 to 31.94
Audentes Therapeutics, Inc.	1.04	1.02 to 1.06
AudioEye, Inc.	11.81	11.62 to 12.32
Aurinia Pharmaceuticals Inc	7.77	7.74 to 7.97
Autolus Therapeutics plc	2.05	2.00 to 2.09
Automatic Data Processing, Inc.	306.26	304.00 to 308.51
Avadel Pharmaceuticals plc	9.18	8.96 to 9.48
Avnet, Inc.	51.04	50.40 to 51.31
AxoGen, Inc.	9.73	9.39 to 9.93
Axsome Therapeutics, Inc.	100.69	99.98 to 103.92
AXT Inc	1.84	1.81 to 1.94
B. Riley Financial, Inc.	2.93	2.86 to 3.01
B. Riley Financial, Inc.	2.00	2.00 to 2.41
Baidu, Inc.	83.62	83.39 to 84.70
Balchem Corporation	156.01	155.98 to 159.76
Ballard Power Systems, Inc.	1.52	1.51 to 1.61
BancFirst Corporation	119.52	117.93 to 119.75
Bandwidth Inc.	13.95	13.93 to 14.40
Bank First National Corporation	110.95	110.46 to 112.98
Bank of Marin Bancorp	21.32	21.28 to 22.15
Bank of the James Financial Group, Inc.	14.13	14.12 to 14.25
Bank7 Corp.	38.63	37.61 to 39.04
Banner Corporation	61.85	61.80 to 62.95
Baozun Inc.	2.57	2.57 to 2.75
Barrett Business Services, Inc.	40.86	40.81 to 41.67
Bassett Furniture Industries, Incorporated	15.60	15.44 to 15.91
BCB Bancorp, Inc. (NJ)	7.84	7.81 to 7.95
Benitec Biopharma Limited	14.61	14.16 to 15.46
Big 5 Sporting Goods Corporation	1.20	1.20 to 1.24
BioCryst Pharmaceuticals, Inc.	10.10	9.85 to 10.15
Biogen Inc.	127.04	126.12 to 128.64
BIO-key International, Inc.	0.81	0.81 to 0.85
BioLife Solutions, Inc.	21.22	21.05 to 21.89
BioLineRx Ltd.	4.24	4.15 to 4.67
BioMarin Pharmaceutical Inc.	55.00	54.79 to 56.25
Biomerica, Inc.	3.16	3.16 to 3.29
Bionano Genomics, Inc.	3.20	3.20 to 3.37
Bio-Techne Corp	49.89	49.72 to 50.54
BioTelemetry, Inc.	1.52	1.46 to 1.62
BioXcel Therapeutics, Inc.	1.60	1.60 to 1.88
Blackbaud, Inc.	61.50	59.94 to 61.62
BlackLine, Inc.	54.78	53.99 to 55.52
BlackRock TCP Capital Corp.	7.57	7.48 to 7.60
BOK Financial Corporation	92.74	92.36 to 93.58
Booking Holdings Inc.	5304.03	5275.00 to 5378.00
Boxlight Corporation	1.77	1.75 to 1.88
Bridgeline Digital, Inc.	1.41	1.41 to 1.56
Bridgford Foods Corporation	7.85	7.85 to 7.85
Brighthouse Financial, Inc.	20.08	19.92 to 20.28
Broadcom Inc.	249.99	244.17 to 253.52
Broadwind Energy, Inc.	1.77	1.73 to 1.84
Brookline Bancorp, Inc.	10.04	10.00 to 10.13
BRP Inc.	46.96	46.69 to 47.78
Bruker Corporation	38.08	38.00 to 39.16
Business First Bancshares, Inc.	23.22	22.52 to 23.37
C&F Financial Corporation	59.05	58.00 to 60.26
C.H. Robinson Worldwide, Inc.	92.63	92.38 to 94.26
Cadence Design Systems, Inc.	295.40	293.84 to 300.76
Calamos Convertible and High Income Fund	10.52	10.47 to 10.60
Calamos Convertible Opportunities and Income Fund	10.07	10.04 to 10.15
Calamos Dynamic Convertible & Income Fund	19.42	19.21 to 19.44
Calamos Global Dynamic Income Fund	6.78	6.77 to 6.91
Calamos Global Total Return Fund	11.24	11.24 to 11.45
Calamos Strategic Total Return Fund	17.33	17.27 to 17.64
CalAmp Corp.	1.40	1.31 to 1.43
Camden National Corporation	38.57	38.30 to 39.14
Canadian Solar Inc.	10.01	9.97 to 10.77
Capital Bancorp, Inc.	31.46	31.10 to 31.63
Capital City Bank Group	36.90	36.72 to 37.37
Capitol Federal Financial, Inc.	5.78	5.77 to 5.91
Capricor Therapeutics, Inc.	8.26	6.07 to 11.46
CareDx, Inc.	19.04	18.75 to 19.23
Carolina Trust BancShares, Inc.	43.75	43.12 to 44.20
Casella Waste Systems, Inc.	115.99	115.32 to 118.36
CASI Pharmaceuticals, Inc.	1.33	1.31 to 1.47
Cass Information Systems, Inc	41.36	41.31 to 41.99
Castor Maritime Inc.	2.27	2.25 to 2.38
Catalyst Pharmaceuticals, Inc.	22.48	22.28 to 23.11
Cathay General Bancorp	43.24	42.92 to 43.52
Cavco Industries, Inc.	397.23	395.37 to 404.17
CB Financial Services, Inc.	27.49	27.12 to 27.60
CDW Corporation	170.62	169.28 to 172.37
Celcuity Inc.	11.60	11.54 to 12.15
Cellectar Biosciences, Inc.	0.29	0.29 to 0.36
Central Federal Corporation	23.30	23.27 to 23.57
Central Garden & Pet Company	34.44	34.08 to 34.63
Central Garden & Pet Company	30.44	30.06 to 30.63
Centrexion Therapeutics Corporation	0.57	0.57 to 0.62
Century Aluminum Company	16.91	16.64 to 17.43
Ceragon Networks Ltd.	2.25	2.23 to 2.34
Cerus Corporation	1.34	1.33 to 1.39
Chart Industries, Inc.	142.58	141.46 to 146.71
Charter Communications, Inc.	386.37	380.08 to 388.89
Check Point Software Technologies Ltd.	218.21	217.44 to 221.68
Check-Cap Ltd.	0.74	0.73 to 0.75
Chemung Financial Corp	46.75	46.55 to 47.29
Children's Place, Inc. (The)	3.89	3.67 to 3.92
China Automotive Systems, Inc.	4.23	4.19 to 4.32
China Recycling Energy Corporation	0.21	0.20 to 0.29
ChipMOS TECHNOLOGIES INC.	18.59	18.57 to 19.50
CHS Inc	25.44	25.43 to 25.64
CHS Inc	23.91	23.82 to 24.20
CHS Inc	24.55	24.37 to 24.80
CHS Inc	26.36	26.25 to 26.45
CHS Inc	27.61	27.59 to 27.86
Churchill Downs, Incorporated	97.90	97.44 to 99.68
Cibus Corp.	1.50	1.40 to 1.57
Cidara Therapeutics, Inc.	21.02	20.16 to 21.53
CIM Commercial Trust Corporation	8.32	8.15 to 9.06
Cimpress N.V	42.91	42.05 to 43.41
Cincinnati Financial Corporation	145.44	145.18 to 146.82
Cintas Corporation	218.65	217.80 to 221.82
Citi Trends, Inc.	29.22	28.98 to 29.92
Citizens & Northern Corp	18.35	18.30 to 18.70
Citizens Community Bancorp, Inc.	13.19	13.15 to 13.40
City Holding Company	116.47	115.89 to 117.04
Civista Bancshares, Inc.	21.86	21.57 to 22.53
ClearBridge Dividend Strategy ESG ETF	51.56	51.50 to 51.69
ClearBridge Large Cap Growth ESG ETF	75.74	75.68 to 76.52
Coastal Financial Corporation	86.04	83.50 to 86.47
Coca-Cola Consolidated, Inc.	107.14	105.97 to 107.99
Cocrystal Pharma, Inc.	1.49	1.48 to 1.63
Codexis, Inc.	2.29	2.22 to 2.39
Co-Diagnostics, Inc.	0.26	0.26 to 0.29
Cogent Communications Holdings, Inc.	47.45	47.02 to 48.91
Cognex Corporation	29.61	29.38 to 30.22
Cognizant Technology Solutions Corporation	75.47	75.25 to 79.19
Coherus BioSciences, Inc.	0.75	0.74 to 0.77
Cohu, Inc.	18.20	17.71 to 18.47
CollPlant Holdings, Ltd.	1.47	1.45 to 1.52
Colony Bankcorp, Inc.	15.26	15.17 to 15.46
Columbia Banking System, Inc.	22.45	22.12 to 22.62
Columbia Financial, Inc.	13.90	13.84 to 14.02
Columbia Sportswear Company	60.39	60.13 to 61.04
Columbus McKinnon Corporation	14.41	14.39 to 14.91
Comcast Corporation	34.53	34.38 to 34.90
Commerce Bancshares, Inc.	60.74	60.44 to 60.97
Commercial Vehicle Group, Inc.	1.27	1.27 to 1.37
Community Trust Bancorp, Inc.	50.24	50.05 to 50.90
Commvault Systems, Inc.	170.45	168.77 to 180.29
Compugen Ltd.	1.64	1.62 to 1.68
comScore, Inc.	4.66	4.39 to 6.43
Concrete Pumping Holdings, Inc.	5.86	5.85 to 6.06
CONMED Corporation	52.19	51.30 to 52.85
ConnectOne Bancorp, Inc.	21.99	21.82 to 22.33
Construction Partners, Inc.	102.34	100.77 to 105.71
Consumer Portfolio Services, Inc.	9.64	9.64 to 9.95
Copart, Inc.	47.97	47.83 to 49.15
Corbus Pharmaceuticals Holdings, Inc.	8.24	8.12 to 8.53
CorVel Corp.	102.11	101.36 to 104.00
Corvus Pharmaceuticals, Inc.	3.96	3.87 to 4.00
Costco Wholesale Corporation	980.29	973.90 to 988.66
CRA International,Inc.	179.85	177.67 to 183.86
Creative Realities, Inc.	3.42	3.30 to 3.68
Credit Suisse AG	160.62	159.39 to 161.00
Credit Suisse AG	79.92	79.35 to 80.58
Credit Suisse AG	55.12	54.61 to 55.50
Cresud S.A.C.I.F. y A.	10.66	10.54 to 10.98
Crinetics Pharmaceuticals, Inc.	30.16	29.96 to 30.86
Criteo S.A.	23.61	23.38 to 24.43
Crocs, Inc.	98.52	98.36 to 100.66
Cronos Group Inc.	1.86	1.86 to 1.93
Crown Crafts, Inc.	3.05	3.00 to 3.10
CryoPort, Inc.	6.37	6.33 to 6.98
CSG Systems International, Inc.	62.29	61.43 to 63.60
CSP Inc.	11.28	11.05 to 11.60
CSW Industrials, Inc.	305.10	304.44 to 310.44
CSX Corporation	32.06	31.84 to 32.48
Cumberland Pharmaceuticals Inc.	4.35	4.35 to 5.48
Curis, Inc.	2.16	2.16 to 2.35
CVB Financial Corporation	18.50	18.36 to 18.56
CVD Equipment Corporation	2.82	2.75 to 2.89
CyberArk Software Ltd.	383.05	382.34 to 393.34
Cyclacel Pharmaceuticals, Inc.	0.34	0.32 to 0.37
Cytokinetics, Incorporated	32.43	32.07 to 33.17
CytomX Therapeutics, Inc.	2.32	2.15 to 2.38
Daily Journal Corp. (S.C.)	396.48	389.95 to 398.73
Dare Bioscience, Inc.	2.82	2.75 to 2.95
DarioHealth Corp.	0.69	0.69 to 0.72
Datasea Inc.	2.03	2.01 to 2.12
Denali Therapeutics Inc.	13.89	13.57 to 14.13
DENTSPLY SIRONA Inc.	15.36	15.30 to 15.62
Dermira, Inc.	6.51	6.23 to 6.71
Destination XL Group, Inc.	1.02	1.02 to 1.07
DexCom, Inc.	80.00	79.61 to 82.06
DiaMedica Therapeutics Inc.	3.61	3.61 to 3.96
Diamond Hill Investment Group, Inc.	137.30	137.03 to 139.94
Digi International Inc.	32.92	32.89 to 33.59
Digimarc Corporation	12.64	12.51 to 13.05
Digital Ally, Inc.	2.41	2.35 to 2.59
Dime Community Bancshares, Inc.	26.31	26.14 to 26.62
DocuSign, Inc.	75.13	73.90 to 75.77
Dolphin Entertainment, Inc.	1.10	1.08 to 1.14
Domo, Inc.	12.70	12.57 to 12.82
Donegal Group, Inc.	19.07	19.03 to 19.41
Dorchester Minerals, L.P.	27.73	27.71 to 28.18
Dorman Products, Inc.	123.23	120.58 to 123.76
Dropbox, Inc.	28.70	28.24 to 28.75
Dynavax Technologies Corporation	9.99	9.91 to 10.38
Eagle Bancorp Montana, Inc.	15.31	15.10 to 15.78
Eagle Bancorp, Inc.	17.23	17.00 to 17.35
Eastern Company (The)	23.11	23.11 to 23.63
eBay Inc.	77.62	77.05 to 78.19
EDAP TMS S.A.	1.70	1.69 to 1.72
eHealth, Inc.	4.00	3.99 to 4.24
Ekso Bionics Holdings, Inc.	2.88	2.88 to 3.67
electroCore, Inc.	5.13	5.13 to 5.92
Electro-Sensors, Inc.	4.17	4.15 to 4.29
Enanta Pharmaceuticals, Inc.	7.18	6.96 to 7.41
ENDRA Life Sciences Inc.	3.19	3.15 to 3.43
Energous Corporation	0.25	0.25 to 0.27
Energy Focus, Inc.	1.66	1.64 to 1.73
Energy Recovery, Inc.	12.02	11.96 to 12.33
Enphase Energy, Inc.	35.85	35.69 to 37.39
Enstar Group Limited	20.07	19.93 to 20.17
Entegris, Inc.	75.42	74.39 to 77.27
Entera Bio Ltd.	1.98	1.98 to 2.06
Enterprise Bancorp Inc	38.43	38.25 to 39.02
Equillium, Inc.	0.33	0.31 to 0.34
Equinix, Inc.	882.88	882.02 to 894.61
Equity Bancshares, Inc.	38.44	38.43 to 39.17
Ericsson	8.30	8.25 to 8.35
Erie Indemnity Company	352.04	348.17 to 356.85
Escalade, Incorporated	13.90	13.48 to 13.93
Esperion Therapeutics, Inc.	1.07	1.05 to 1.12
Esquire Financial Holdings, Inc.	89.30	88.47 to 90.70
ESSA Bancorp, Inc.	18.47	18.00 to 18.60
Eton Pharmaceuticals, Inc.	13.57	13.22 to 13.95
Etsy, Inc.	56.16	55.57 to 56.53
Euro Tech Holdings Company Limited	1.13	1.09 to 1.13
Euronet Worldwide, Inc.	99.98	98.14 to 100.54
EverQuote, Inc.	24.16	23.81 to 24.78
Evoke Pharma, Inc.	2.75	2.56 to 2.75
Evolus, Inc.	9.28	9.22 to 9.43
Exact Sciences Corporation	53.02	52.17 to 53.07
Exelixis, Inc.	40.37	39.85 to 41.03
ExlService Holdings, Inc.	43.85	43.69 to 45.43
Expedia Group, Inc.	164.88	163.35 to 165.35
Exponent, Inc.	72.88	72.83 to 75.80
EyePoint Pharmaceuticals, Inc.	8.42	8.37 to 9.13
EZCORP, Inc.	13.25	13.19 to 13.60
F5 Networks, Inc.	287.13	283.79 to 289.13
Famous Dave's of America, Inc.	211.00	200.28 to 212.05
Farmer Brothers Company	1.45	1.45 to 1.49
Farmers National Banc Corp.	12.86	12.79 to 13.00
FARMMI, INC.	1.84	1.79 to 1.95
Fastenal Company	40.94	40.75 to 41.91
FAT Brands Inc.	2.32	2.32 to 2.55
Fate Therapeutics, Inc.	1.19	1.16 to 1.28
Fennec Pharmaceuticals Inc.	7.76	7.53 to 8.09
Ferroglobe PLC	3.70	3.70 to 3.87
Fidelity D & D Bancorp, Inc.	40.15	39.51 to 42.16
Fidelity Nasdaq Composite Index Tracking Stock	76.44	76.15 to 77.44
Fidelity Southern Corporation	5.76	5.60 to 5.85
Fidus Investment Corporation	19.93	19.86 to 20.11
Financial Institutions, Inc.	24.60	24.59 to 24.93
First Bancorp	40.57	40.32 to 41.19
First Bancorp, Inc (ME)	23.83	23.60 to 23.92
First Bank	14.59	14.52 to 14.84
First Busey Corporation	22.36	22.34 to 22.78
First Business Financial Services, Inc.	47.15	47.03 to 47.84
First Capital, Inc.	43.98	43.48 to 45.00
First Community Bankshares, Inc.	37.76	37.30 to 37.94
First Community Corporation	22.60	22.47 to 23.01
First Financial Bancorp.	23.15	23.13 to 23.79
First Financial Bankshares, Inc.	34.92	34.76 to 35.36
First Financial Corporation Indiana	50.93	50.67 to 51.76
First Foundation Inc.	5.09	5.09 to 5.27
First Guaranty Bancshares, Inc.	8.08	8.01 to 8.70
First Hawaiian, Inc.	23.34	23.23 to 23.49
First Internet Bancorp	23.32	22.96 to 24.00
First Interstate BancSystem, Inc.	26.37	26.16 to 26.56
First Merchants Corporation	35.93	35.71 to 36.10
First Mid-Illinois Bancshares, Inc.	35.39	35.13 to 35.83
First Northwest Bancorp	7.53	7.52 to 7.93
First Savings Financial Group, Inc.	24.13	23.74 to 25.01
First Solar, Inc.	145.00	143.80 to 147.73
First Trust BuyWrite Income ETF	22.44	22.38 to 22.58
First Trust Capital Strength ETF	88.94	88.70 to 89.37
First Trust CEF Income Opportunity ETF	21.80	21.80 to 22.00
First Trust China AlphaDEX Fund	23.19	23.11 to 23.51
First Trust Cloud Computing ETF	114.75	114.39 to 117.10
First Trust Developed Markets Ex-US AlphaDEX Fund	67.16	67.06 to 69.01
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.29	35.18 to 35.39
First Trust Dorsey Wright Focus 5 ETF	57.23	57.12 to 57.70
First Trust Dorsey Wright International Focus 5 ETF	21.99	21.98 to 22.26
First Trust Dorsey Wright Momentum & Dividend ETF	37.35	37.30 to 37.45
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.67	34.53 to 34.77
First Trust Dorsey Wright Momentum & Value ETF	28.89	28.89 to 28.89
First Trust DorseyWright DALI 1 ETF	25.45	25.42 to 25.53
First Trust Dow Jones International Internet ETF	32.45	32.45 to 33.13
First Trust Emerging Markets AlphaDEX Fund	23.95	23.94 to 24.17
First Trust Emerging Markets Equity Select ETF	54.43	54.43 to 54.49
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.30	39.21 to 39.76
First Trust Europe AlphaDEX Fund	46.39	46.38 to 46.84
First Trust Eurozone AlphaDEX ETF	53.23	53.23 to 53.23
First Trust Germany AlphaDEX Fund	53.69	53.61 to 54.04
First Trust India Nifty 50 Equal Weight ETF	58.20	57.93 to 58.44
First Trust Indxx Global Agriculture ETF	26.14	26.14 to 26.29
First Trust Indxx Innovative Transaction & Process ETF	52.08	52.08 to 52.42
First Trust International Equity Opportunities ETF	53.90	53.56 to 54.23
First Trust IPOX Europe Equity Opportunities ETF	30.06	30.06 to 30.16
First Trust Japan AlphaDEX Fund	57.94	57.94 to 58.63
First Trust Latin America AlphaDEX Fund	19.47	19.42 to 19.63
First Trust Multi Cap Growth AlphaDEX Fund	141.03	141.00 to 141.93
First Trust NASDAQ ABA Community Bank Index Fund	51.98	51.63 to 52.13
First Trust Nasdaq Artificial Intelligence and Robotics ETF	45.57	45.43 to 46.38
First Trust NASDAQ Clean Edge Green Energy Index Fund	31.65	31.54 to 32.22
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	132.73	132.58 to 134.36
First Trust NASDAQ Cybersecurity ETF	72.17	71.87 to 73.24
First Trust Nasdaq Food & Beverage ETF	22.38	22.38 to 22.54
First Trust NASDAQ Global Auto Index Fund	58.74	58.74 to 58.74
First Trust Nasdaq Pharmaceuticals ETF	25.50	25.43 to 25.57
First Trust Nasdaq Transportation ETF	30.84	30.84 to 31.01
First Trust NASDAQ-100 Equal Weighted Index Fund	131.46	131.26 to 133.16
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	96.60	96.35 to 97.34
First Trust NASDAQ-100- Technology Index Fund	202.63	201.51 to 205.65
First Trust RBA American Industrial Renaissance ETF	77.87	77.43 to 78.64
First Trust Rising Dividend Achievers ETF	60.65	60.39 to 61.09
First Trust RiverFront Dynamic Developed International ETF	71.63	71.63 to 72.15
First Trust RiverFront Dynamic Emerging Markets ETF	69.12	69.12 to 69.62
First Trust RiverFront Dynamic Europe ETF	68.42	68.42 to 68.42
First Trust S&P International Dividend Aristocrats ETF	19.02	19.00 to 19.08
First Trust Small Cap Core AlphaDEX Fund	93.66	93.62 to 94.75
First Trust Small Cap Growth AlphaDEX Fund	75.81	75.53 to 76.52
First Trust Small Cap Value AlphaDEX Fund	49.16	49.14 to 49.64
First Trust SMID Cap Rising Dividend Achievers ETF	34.39	34.22 to 34.63
First Trust Strategic Income ETF	25.73	25.73 to 25.91
First Trust Switzerland AlphaDEX Fund	74.01	74.01 to 74.01
First Trust United Kingdom AlphaDEX Fund	45.64	45.60 to 45.87
First United Corporation	28.37	28.23 to 29.41
FirstService Corporation	172.74	171.52 to 178.92
Five Below, Inc.	123.35	121.68 to 124.57
Five9, Inc.	26.85	26.73 to 27.80
FlexShares Real Assets Allocation Index Fund	32.48	32.48 to 32.60
FlexShopper, Inc.	1.18	1.18 to 1.30
Fluent, Inc.	1.81	1.81 to 1.94
Flushing Financial Corporation	11.53	11.42 to 11.64
Fonar Corporation	14.18	13.62 to 14.24
Foresight Autonomous Holdings Ltd.	0.48	0.48 to 0.48
FormFactor, Inc.	32.55	31.91 to 33.60
Forrester Research, Inc.	9.55	9.52 to 9.95
Fortinet, Inc.	99.85	98.86 to 101.99
Fortress Biotech, Inc.	1.78	1.76 to 1.85
Fortress Biotech, Inc.	8.01	8.00 to 8.70
Forward Industries, Inc.	6.35	6.03 to 6.79
Fossil Group, Inc.	1.36	1.30 to 1.40
Fox Factory Holding Corp.	24.38	24.26 to 25.17
Franklin Electric Co., Inc.	84.95	84.82 to 86.35
Freshpet, Inc.	74.13	71.16 to 74.27
FRP Holdings, Inc.	26.76	26.71 to 27.48
FS Bancorp, Inc.	38.17	37.94 to 38.27
FSB Bancorp, Inc.	26.48	26.26 to 27.30
FuelCell Energy, Inc.	5.96	5.73 to 6.27
Fulgent Genetics, Inc.	19.53	19.50 to 20.55
Fulton Financial Corporation	17.13	17.04 to 17.30
Funko, Inc.	4.84	4.76 to 5.10
Future FinTech Group Inc.	1.03	1.02 to 1.20
FVCBankcorp, Inc.	11.34	11.16 to 11.66
Gaia, Inc.	4.86	4.69 to 4.95
Galapagos NV	27.42	27.12 to 27.82
Garmin Ltd.	200.01	198.31 to 200.76
Genprex, Inc.	0.26	0.26 to 0.30
Gentex Corporation	21.25	21.07 to 21.57
Gentherm Inc	27.60	27.37 to 28.33
German American Bancorp, Inc.	36.88	36.68 to 37.40
Geron Corporation	1.51	1.49 to 1.58
Gibraltar Industries, Inc.	58.03	57.60 to 58.46
GigaMedia Limited	1.39	1.39 to 1.41
G-III Apparel Group, LTD.	21.96	21.83 to 22.64
Gilead Sciences, Inc.	108.50	107.30 to 110.16
Glacier Bancorp, Inc.	40.45	40.32 to 40.90
Gladstone Capital Corporation	26.53	26.40 to 26.95
Gladstone Commercial Corporation	14.38	14.25 to 14.51
Gladstone Investment Corporation	14.07	13.92 to 14.13
Gladstone Investment Corporation	25.60	25.55 to 25.74
Gladstone Land Corporation	19.43	19.37 to 19.60
Glen Burnie Bancorp	4.70	4.61 to 4.70
Global Self Storage, Inc.	5.52	5.48 to 5.63
Global Water Resources, Inc.	10.34	10.33 to 10.53
Global X Autonomous & Electric Vehicles ETF	22.25	22.25 to 22.63
Global X Conscious Companies ETF	39.16	39.02 to 39.44
Global X DAX Germany ETF	43.26	43.20 to 43.57
Global X E-commerce ETF	29.74	29.69 to 30.17
Global X Future Analytics Tech ETF	41.50	41.38 to 42.16
Global X Internet of Things ETF	35.86	35.77 to 36.30
Global X Millennials Thematic ETF	46.65	46.56 to 46.87
Global X Robotics & Artificial Intelligence ETF	30.45	30.40 to 30.94
Global X S&P 500 Catholic Values ETF	72.63	72.48 to 73.18
Globus Maritime Limited	1.15	1.13 to 1.20
GlycoMimetics, Inc.	0.16	0.15 to 0.17
Golar LNG Limited	41.56	41.51 to 42.77
Golden Ocean Group Limited	7.63	7.61 to 7.80
Golub Capital BDC, Inc.	14.61	14.61 to 14.77
Goosehead Insurance, Inc.	99.03	98.35 to 101.10
GRAVITY Co., Ltd.	62.35	61.00 to 62.76
Great Elm Capital Corp.	10.50	10.50 to 10.61
Great Southern Bancorp, Inc.	55.65	54.98 to 56.55
Greenlight Reinsurance, Ltd.	14.40	14.35 to 14.65
Grifols, S.A.	8.77	8.74 to 8.88
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	100.43	100.00 to 101.55
Grupo Financiero Galicia S.A.	52.00	51.93 to 54.08
GSI Technology, Inc.	3.08	3.08 to 3.25
Guaranty Bancshares, Inc.	40.55	40.07 to 41.11
Hallador Energy Company	15.32	15.30 to 16.40
Halozyme Therapeutics, Inc.	52.81	52.64 to 53.74
Hamilton Lane Incorporated	136.69	135.21 to 137.22
Hancock Whitney Corporation	53.94	53.65 to 54.25
Hanmi Financial Corporation	22.80	22.68 to 23.05
HarborOne Bancorp, Inc.	11.09	11.05 to 11.32
Harmonic Inc.	8.88	8.74 to 9.01
Hawthorn Bancshares, Inc.	28.79	28.56 to 28.97
Healthcare Services Group, Inc.	14.36	14.24 to 14.64
HealthEquity, Inc.	101.30	100.69 to 103.44
HealthStream, Inc.	26.60	25.72 to 27.67
Heartland Express, Inc.	8.65	8.59 to 8.83
Heidrick & Struggles International, Inc.	42.76	42.22 to 43.37
Helen of Troy Limited	26.73	25.98 to 26.79
Helius Medical Technologies, Inc.	0.33	0.32 to 0.36
Heritage Commerce Corp	9.30	9.19 to 9.31
Heritage Financial Corporation	22.57	22.49 to 22.90
Heron Therapeutics, Inc.	2.00	1.93 to 2.04
HF Foods Group Inc.	3.15	3.14 to 3.53
Highway Holdings Limited	1.73	1.66 to 1.73
Hingham Institution for Savings	224.00	220.76 to 228.20
Home Bancorp, Inc.	49.48	48.85 to 50.00
Home BancShares, Inc.	27.63	27.38 to 27.86
Home Federal Bancorp, Inc. of Louisiana	13.05	13.05 to 13.06
HomeStreet, Inc.	12.42	12.29 to 12.47
Hooker Furniture Corporation	9.95	9.60 to 10.32
Hope Bancorp, Inc.	10.16	10.12 to 10.24
Horizon Bancorp, Inc.	14.60	14.45 to 14.67
Horizon Technology Finance Corporation	7.36	7.36 to 7.46
Hoth Therapeutics, Inc.	1.21	1.20 to 1.33
Huazhu Group Limited	33.39	33.14 to 34.00
Hub Group, Inc.	32.94	32.70 to 33.17
Hudson Global, Inc.	8.51	8.45 to 8.79
Huntington Bancshares Incorporated	15.84	15.76 to 15.91
Huron Consulting Group Inc.	132.14	131.47 to 134.00
Hutchison China MediTech Limited	14.84	14.70 to 15.02
i3 Verticals, Inc.	24.62	24.57 to 25.80
IBEX Holdings Limited	27.48	27.42 to 28.29
icad inc.	3.69	3.68 to 3.84
Icahn Enterprises L.P.	8.32	8.29 to 8.54
ICF International, Inc.	82.72	81.95 to 84.54
Ichor Holdings	17.21	16.95 to 17.86
ICU Medical, Inc.	127.74	126.85 to 130.85
Ideal Power Inc.	4.22	4.22 to 4.60
Identiv, Inc.	3.09	3.09 to 3.25
Immersion Corporation	7.63	7.53 to 7.77
Immutep Limited	1.60	1.57 to 1.61
Impinj, Inc.	103.57	101.58 to 106.18
Incyte Corporation	68.46	67.86 to 69.19
Independent Bank Corp.	61.06	60.57 to 62.21
Independent Bank Corporation	30.40	30.19 to 30.61
InflaRx N.V.	0.80	0.77 to 0.81
Information Services Group, Inc.	4.55	4.51 to 4.79
INmune Bio Inc.	6.38	6.16 to 7.49
Innospec Inc.	82.54	82.35 to 83.72
Innoviva, Inc.	21.00	20.92 to 21.59
Inovio Pharmaceuticals, Inc.	1.96	1.88 to 1.97
Insight Enterprises, Inc.	131.57	131.15 to 135.67
Inspired Entertainment, Inc.	7.44	7.37 to 7.71
Insteel Industries, Inc.	35.01	34.52 to 35.41
Insulet Corporation	303.15	300.59 to 305.51
Integra LifeSciences Holdings Corporation	11.60	11.59 to 12.14
Integrated Media Technology Limited	1.03	0.86 to 1.07
Inter Parfums, Inc.	132.25	130.26 to 134.46
Interface, Inc.	20.12	20.02 to 20.33
International Bancshares Corporation	63.02	62.14 to 63.18
International Money Express, Inc.	10.09	9.83 to 10.11
Intuit Inc.	761.14	755.05 to 762.39
Intuitive Surgical, Inc.	509.36	508.76 to 515.01
Invesco Dividend Achievers ETF	46.94	46.88 to 47.16
Invesco DWA Basic Materials Momentum ETF	91.25	91.25 to 91.39
Invesco DWA Consumer Staples Momentum ETF	109.85	109.85 to 110.24
Invesco DWA Developed Markets Momentum ETF	44.56	44.47 to 45.00
Invesco DWA Emerging Markets Momentum ETF	20.20	20.12 to 20.37
Invesco DWA Financial Momentum ETF	54.57	54.42 to 54.59
Invesco DWA Healthcare Momentum ETF	38.03	37.84 to 38.39
Invesco DWA Industrials Momentum ETF	150.52	149.69 to 151.07
Invesco DWA Momentum ETF	104.60	104.31 to 105.21
Invesco DWA SmallCap Momentum ETF	81.97	81.88 to 82.65
Invesco DWA Technology Momentum ETF	65.12	64.98 to 65.96
Invesco DWA Utilities Momentum ETF	41.41	41.37 to 41.66
Invesco FTSE RAFI US 1500 Small-Mid ETF	39.56	39.49 to 40.01
Invesco Global Water ETF	43.26	43.06 to 43.53
Invesco Golden Dragon China ETF	27.81	27.72 to 28.01
Invesco High Yield Equity Dividend Achievers ETF	20.14	20.13 to 20.29
Invesco International BuyBack Achievers ETF	48.26	48.22 to 48.69
Invesco International Dividend Achievers ETF	20.41	20.40 to 20.59
Invesco KBW High Dividend Yield Financial ETF	13.66	13.66 to 13.77
Invesco KBW Property & Casualty Insurance ETF	121.34	121.16 to 122.44
Invesco KBW Regional Banking ETF	55.55	55.39 to 55.55
Invesco Nasdaq Internet ETF	49.50	49.38 to 50.12
Invesco QQQ Trust, Series 1	526.83	524.88 to 533.56
Invesco S&P SmallCap Consumer Discretionary ETF	99.24	98.88 to 99.38
Invesco S&P SmallCap Consumer Staples ETF	33.39	33.23 to 33.82
Invesco S&P SmallCap Financials ETF	52.72	52.72 to 52.86
Invesco S&P SmallCap Health Care ETF	39.57	39.43 to 40.08
Invesco S&P SmallCap Industrials ETF	126.69	126.03 to 128.45
Invesco S&P SmallCap Information Technology ETF	44.30	44.03 to 44.75
Invesco S&P SmallCap Materials ETF	67.31	67.24 to 67.64
Invesco S&P SmallCap Utilities & Communication Services ETF	54.73	54.63 to 54.82
Invesco Strategic US ETF	50.37	50.26 to 50.69
Invesco Water Resources ETF	68.33	68.05 to 68.72
Investar Holding Corporation	18.31	18.13 to 18.76
Iovance Biotherapeutics, Inc.	1.98	1.97 to 2.09
IPG Photonics Corporation	66.01	65.25 to 67.63
iQIYI, Inc.	1.70	1.68 to 1.71
iRadimed Corporation	58.24	57.50 to 59.05
iRhythm Technologies, Inc.	145.74	144.43 to 146.48
IRIDEX Corporation	0.93	0.93 to 0.99
iRobot Corporation	3.16	3.01 to 3.19
iShares Asia 50 ETF	77.66	77.60 to 78.98
iShares Core MSCI Total International Stock ETF	74.52	74.49 to 75.24
iShares Core S&P U.S. Growth ETF	143.18	142.75 to 144.76
iShares Core S&P U.S. Value ETF	92.25	92.03 to 92.72
iShares ESG MSCI EAFE ETF	86.11	86.08 to 86.98
iShares ESG MSCI EM ETF	37.57	37.55 to 37.97
iShares ESG MSCI USA ETF	129.97	129.64 to 131.14
iShares Exponential Technologies ETF	62.34	62.25 to 63.06
iShares Global Infrastructure ETF	57.73	57.69 to 58.02
iShares MSCI ACWI ex US Index Fund	58.81	58.81 to 59.47
iShares MSCI ACWI Index Fund	123.74	123.57 to 124.76
iShares MSCI All Country Asia ex Japan Index Fund	79.53	79.47 to 80.44
iShares MSCI Brazil Small-Cap ETF	12.80	12.80 to 13.05
iShares MSCI China ETF	53.50	53.47 to 53.95
iShares MSCI EAFE Small-Cap ETF	69.61	69.58 to 70.26
iShares MSCI Emerging Markets Asia ETF	79.62	79.51 to 80.50
iShares MSCI Emerging Markets ex China ETF	60.38	60.35 to 61.04
iShares MSCI Europe Financials Sector Index Fund	30.42	30.41 to 30.70
iShares MSCI Europe Small-Cap ETF	63.95	63.95 to 64.42
iShares MSCI Global Gold Miners ETF	43.79	43.71 to 44.68
iShares MSCI Global Impact ETF	73.80	73.62 to 74.39
iShares MSCI New Zealand ETF	44.60	44.51 to 44.92
iShares MSCI Qatar ETF	17.72	17.71 to 17.85
iShares MSCI Turkey ETF	29.96	29.77 to 30.00
iShares MSCI UAE ETF	17.26	17.22 to 17.36
iShares Nasdaq Biotechnology Index Fund	125.51	124.77 to 126.90
iShares S&P Emerging Markets Infrastructure Index Fund	22.73	22.73 to 23.04
iShares S&P Global Clean Energy Index Fund	12.63	12.62 to 12.79
iShares S&P Global Timber & Forestry Index Fund	72.43	72.38 to 73.23
iShares S&P India Nifty 50 Index Fund	52.91	52.91 to 53.23
iShares S&P Small-Cap 600 Growth ETF	128.99	128.53 to 130.13
iShares Select Dividend ETF	130.34	130.07 to 130.81
Ituran Location and Control Ltd.	35.59	35.15 to 35.87
IZEA Worldwide, Inc.	2.70	2.66 to 2.85
J & J Snack Foods Corp.	112.12	111.72 to 112.86
J.B. Hunt Transport Services, Inc.	139.63	138.91 to 140.91
Jack Henry & Associates, Inc.	178.28	177.18 to 183.23
Jack In The Box Inc.	17.25	16.63 to 17.41
Jaguar Health, Inc.	2.80	2.74 to 2.95
JAKKS Pacific, Inc.	20.36	20.21 to 21.18
James River Group Holdings, Ltd.	5.77	5.75 to 5.94
Janus Henderson Small Cap Growth Alpha ETF	65.57	65.07 to 65.76
Janus Henderson Small/Mid Cap Growth Alpha ETF	75.25	74.69 to 76.14
Jazz Pharmaceuticals plc	107.51	107.17 to 108.79
JD.com, Inc.	31.44	31.36 to 32.12
JetBlue Airways Corporation	4.01	4.01 to 4.23
Kaiser Aluminum Corporation	74.76	73.80 to 76.51
Kala Pharmaceuticals, Inc.	4.04	4.01 to 4.25
KalVista Pharmaceuticals, Inc.	12.15	12.06 to 12.56
Kearny Financial	6.01	6.01 to 6.17
Kelly Services, Inc.	11.14	11.14 to 11.70
Kewaunee Scientific Corporation	36.69	36.30 to 37.10
Key Tronic Corporation	2.76	2.76 to 2.95
Kforce, Inc.	40.14	39.56 to 40.41
Kingstone Companies, Inc	15.03	14.74 to 15.17
Kiniksa Pharmaceuticals, Ltd.	28.44	27.80 to 28.52
Kirkland's, Inc.	1.09	1.07 to 1.12
Kodiak Sciences Inc	3.62	3.43 to 3.69
Kornit Digital Ltd.	18.22	18.12 to 19.07
Koss Corporation	5.14	5.00 to 5.75
Krystal Biotech, Inc.	132.46	130.17 to 133.70
Kulicke and Soffa Industries, Inc.	33.46	33.05 to 34.38
Kura Oncology, Inc.	5.85	5.79 to 6.11
Lake Shore Bancorp, Inc.	15.65	15.65 to 15.70
Lakeland Financial Corporation	58.26	58.02 to 59.05
Lakeland Industries, Inc.	13.30	12.83 to 13.67
Lamar Advertising Company	120.09	118.60 to 120.96
Landmark Bancorp Inc.	25.18	25.00 to 26.20
Landstar System, Inc.	136.81	136.61 to 138.39
Lantheus Holdings, Inc.	79.19	78.11 to 80.30
LCNB Corporation	14.12	14.07 to 14.34
LEAP THERAPEUTICS, INC.	0.38	0.38 to 0.40
Legacy Housing Corporation	21.98	21.84 to 22.15
Legg Mason Global Infrastructure ETF	26.24	26.24 to 26.29
Legg Mason Low Volatility High Dividend ETF	39.53	39.47 to 39.69
Legg Mason Small-Cap Quality Value ETF	38.82	38.82 to 39.17
LeMaitre Vascular, Inc.	81.78	81.08 to 82.53
LendingTree, Inc.	34.87	34.64 to 35.42
LexinFintech Holdings Ltd.	6.91	6.78 to 6.96
LGI Homes, Inc.	48.06	47.32 to 48.61
Liberty Broadband Corporation	91.54	89.69 to 91.70
Liberty Broadband Corporation	92.25	90.91 to 92.93
Lifetime Brands, Inc.	3.66	3.62 to 3.96
Lifevantage Corporation	12.53	12.25 to 12.69
Lifeway Foods, Inc.	24.52	24.46 to 25.10
Lightbridge Corporation	13.33	12.76 to 13.46
Limoneira Co	15.01	14.65 to 15.09
Liquidia Technologies, Inc.	13.17	13.15 to 13.70
Liquidity Services, Inc.	23.31	22.97 to 23.86
Littelfuse, Inc.	219.17	215.99 to 221.92
LivaNova PLC	45.51	44.83 to 46.49
Live Oak Bancshares, Inc.	27.86	27.86 to 28.46
Live Ventures Incorporated	10.00	10.00 to 10.95
LivePerson, Inc.	0.74	0.73 to 0.77
LKQ Corporation	37.13	36.88 to 37.32
LM Funding America, Inc.	1.80	1.64 to 1.80
Logitech International S.A.	83.66	83.39 to 84.73
LPL Financial Holdings Inc.	379.58	378.40 to 382.81
LSI Industries Inc.	16.17	16.15 to 16.45
lululemon athletica inc.	227.47	227.12 to 231.30
MacroGenics, Inc.	1.31	1.30 to 1.40
MakeMyTrip Limited	91.65	91.44 to 97.51
Malibu Boats, Inc.	31.55	31.29 to 32.14
Manhattan Associates, Inc.	186.29	184.57 to 189.99
Mannatech, Incorporated	9.80	8.69 to 9.80
MannKind Corporation	3.77	3.75 to 3.88
Marathon Patent Group, Inc.	14.32	14.11 to 14.91
Marker Therapeutics, Inc.	1.45	1.43 to 1.54
MarketAxess Holdings, Inc.	219.78	217.19 to 222.08
Marriott International	260.19	257.49 to 261.53
Marten Transport, Ltd.	12.84	12.82 to 13.00
Martin Midstream Partners L.P.	3.10	3.04 to 3.16
Masimo Corporation	165.18	163.37 to 167.66
MasterCraft Boat Holdings, Inc.	17.99	17.68 to 18.22
Match Group, Inc.	30.59	30.28 to 30.87
Materialise NV	5.39	5.35 to 5.58
Matthews International Corporation	21.03	20.99 to 21.53
McGrath RentCorp	111.30	111.06 to 115.25
Medalist Diversified REIT, Inc.	11.55	11.55 to 11.56
Medallion Financial Corp.	8.98	8.73 to 9.46
MediciNova, Inc.	1.29	1.25 to 1.30
MediWound Ltd.	19.09	19.08 to 19.82
MEI Pharma, Inc.	2.20	2.20 to 2.32
MercadoLibre, Inc.	2403.81	2396.00 to 2439.48
Mercantil Bank Holding Corporation	16.69	16.61 to 16.93
Mercantile Bank Corporation	43.86	42.69 to 44.21
Mercer International Inc.	3.45	3.42 to 3.51
Merchants Bancorp	31.39	31.19 to 32.08
Mercury Systems Inc	50.77	50.50 to 51.63
Meridian Corporation	11.50	11.18 to 11.69
Merit Medical Systems, Inc.	91.98	91.80 to 93.76
Merus N.V.	53.11	52.29 to 53.31
Mesa Air Group, Inc.	0.95	0.91 to 0.97
Mesa Laboratories, Inc.	95.82	92.41 to 96.27
Mesoblast Limited	10.44	10.41 to 11.06
Meta Financial Group, Inc.	73.12	72.62 to 73.67
MGE Energy Inc.	88.37	88.17 to 90.47
Microbot Medical Inc.	2.41	2.37 to 2.49
MicroStrategy Incorporated	369.70	365.11 to 376.10
Microvision, Inc.	1.14	1.12 to 1.26
Middlesex Water Company	56.10	55.73 to 57.08
Midland States Bancorp, Inc.	16.34	16.21 to 16.73
MidWestOne Financial Group, Inc.	27.81	27.29 to 27.99
Millicom International Cellular S.A.	35.93	35.62 to 36.99
MIND C.T.I. Ltd.	1.36	1.36 to 1.39
Minerva Neurosciences, Inc	1.77	1.76 to 1.82
Mitek Systems, Inc.	9.46	9.43 to 9.65
MMTec, Inc.	0.89	0.89 to 0.94
Moderna, Inc.	25.90	25.42 to 26.01
Mogo Finance Technology Inc.	1.19	1.17 to 1.23
Moleculin Biotech, Inc.	0.27	0.25 to 0.34
MongoDB, Inc.	201.50	200.45 to 212.94
Monolithic Power Systems, Inc.	685.90	676.66 to 704.97
Monro, Inc.	14.29	14.00 to 14.37
Monroe Capital Corporation	6.31	6.31 to 6.42
Monster Beverage Corporation	63.09	62.68 to 63.62
Morningstar, Inc.	300.61	300.07 to 304.25
Motorcar Parts of America, Inc.	9.76	9.58 to 10.03
Mustang Bio, Inc.	1.05	1.05 to 1.12
My Size, Inc.	1.14	1.13 to 1.15
Myriad Genetics, Inc.	4.92	4.90 to 5.14
Nano Dimension Ltd.	1.39	1.34 to 1.40
NanoVibronix, Inc.	0.92	0.90 to 0.95
NAPCO Security Technologies, Inc.	27.35	26.44 to 28.60
Nathan's Famous, Inc.	109.59	108.68 to 110.83
National Bankshares, Inc.	25.29	24.74 to 26.40
National Beverage Corp.	42.31	42.18 to 44.93
National CineMedia, Inc.	5.18	5.17 to 5.35
Natural Alternatives International, Inc.	3.31	3.31 to 3.49
Natural Health Trends Corp.	4.45	4.45 to 4.64
Navient Corporation	13.51	13.41 to 13.68
NBT Bancorp Inc.	39.71	39.57 to 40.32
Neogen Corporation	4.94	4.93 to 5.08
NeoGenomics, Inc.	7.00	6.94 to 7.16
NetApp, Inc.	102.69	101.83 to 103.93
NetEase, Inc.	128.63	128.46 to 130.07
NETGEAR, Inc.	26.56	26.35 to 27.09
Neuronetics, Inc.	3.46	3.36 to 3.52
Neurotrope, Inc.	3.11	3.04 to 3.25
New Fortress Energy LLC	2.23	2.18 to 2.63
New York Mortgage Trust, Inc.	6.68	6.64 to 6.78
New York Mortgage Trust, Inc.	21.41	21.32 to 21.46
Newell Brands Inc.	5.41	5.37 to 5.50
Newmark Group, Inc.	11.16	11.15 to 11.42
Newtek Business Services Corp.	10.38	10.32 to 10.57
Newtek Business Services Corp.	24.96	24.92 to 24.96
NI Holdings, Inc.	12.43	12.38 to 12.88
NICE Ltd	162.61	162.47 to 168.43
nLIGHT, Inc.	17.40	17.33 to 18.60
NN, Inc.	1.97	1.97 to 2.08
Noodles & Company	0.79	0.77 to 0.81
Nordson Corporation	209.55	209.47 to 215.47
Nortech Systems Incorporated	8.28	8.25 to 8.50
Northeast Bancorp	82.52	81.13 to 82.84
Northfield Bancorp, Inc.	11.26	11.20 to 11.70
Northrim BanCorp Inc	86.62	86.62 to 88.09
Northwest Bancshares, Inc.	12.19	12.12 to 12.24
Northwest Pipe Company	38.60	38.50 to 39.47
Norwood Financial Corp.	25.40	24.83 to 25.61
Novanta Inc.	120.56	120.26 to 124.92
Novavax, Inc.	6.41	6.26 to 6.49
NovoCure Limited	16.69	16.38 to 17.07
Nutanix, Inc.	72.76	72.11 to 74.23
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.24	25.18 to 25.68
NVE Corporation	69.50	67.81 to 70.27
NXP Semiconductors N.V.	209.00	207.71 to 215.37
Oaktree Specialty Lending Corporation	13.71	13.67 to 13.80
OceanFirst Financial Corp.	16.65	16.64 to 17.03
Ocular Therapeutix, Inc.	8.13	8.03 to 8.41
Office Depot, Inc.	16.69	16.61 to 17.03
OFS Capital Corporation	8.58	8.41 to 9.03
OFS Credit Company, Inc.	6.01	6.01 to 6.24
Ohio Valley Banc Corp.	29.35	28.51 to 29.35
Okta, Inc.	99.42	98.86 to 101.32
Old Dominion Freight Line, Inc.	156.46	155.55 to 159.31
Old National Bancorp	20.52	20.46 to 20.73
Old Second Bancorp, Inc.	16.71	16.66 to 16.91
Olympic Steel, Inc.	29.78	29.62 to 31.27
Omeros Corporation	3.21	3.12 to 3.30
Omnicell, Inc.	28.03	27.99 to 28.63
OneSpan Inc.	15.30	15.14 to 15.60
OP Bancorp	11.74	11.57 to 11.81
Open Text Corporation	27.83	27.62 to 28.60
Opera Limited	18.03	17.57 to 18.79
Opko Health, Inc.	1.29	1.27 to 1.31
Optical Cable Corporation	2.70	2.62 to 2.78
OptimizeRx Corporation	12.88	12.86 to 13.36
Oramed Pharmaceuticals Inc.	2.13	2.06 to 2.17
O'Reilly Automotive, Inc.	89.69	88.37 to 89.83
Origin Agritech Limited	1.10	1.02 to 1.10
Orrstown Financial Services Inc	29.85	29.69 to 30.04
Orthofix Medical Inc.	10.34	10.29 to 10.62
OrthoPediatrics Corp.	20.29	20.05 to 20.58
OSI Systems, Inc.	214.95	212.32 to 218.81
Otter Tail Corporation	76.54	76.54 to 77.19
Outlook Therapeutics, Inc.	1.71	1.66 to 1.73
Oxbridge Re Holdings Limited	0.29	0.29 to 0.29
Oxford Lane Capital Corp.	4.08	4.07 to 4.16
Oxford Square Capital Corp.	2.21	2.19 to 2.22
PACCAR Inc.	90.99	90.51 to 91.81
Pacific Premier Bancorp Inc	20.48	20.39 to 20.65
Pacira Pharmaceuticals, Inc.	24.23	23.85 to 24.33
Papa Murphy's Holdings, Inc.	14.74	14.66 to 15.08
Park-Ohio Holdings Corp.	17.12	16.92 to 18.37
Pathfinder Bancorp, Inc.	14.61	14.61 to 14.61
Patrick Industries, Inc.	89.07	88.08 to 90.47
Patriot National Bancorp Inc.	1.06	0.97 to 1.14
PAVmed Inc.	0.58	0.58 to 0.63
Paychex, Inc.	149.12	148.60 to 150.73
Paylocity Holding Corporation	176.78	174.65 to 178.62
PayPal Holdings, Inc.	70.05	68.55 to 70.55
PDF Solutions, Inc.	19.56	19.23 to 20.47
PDL Community Bancorp	13.20	12.96 to 13.34
Peapack-Gladstone Financial Corporation	26.58	26.41 to 27.11
Pegasystems Inc.	99.21	98.24 to 101.70
PennantPark Floating Rate Capital Ltd.	10.26	10.23 to 10.41
PennantPark Investment Corporation	6.77	6.67 to 6.78
Penns Woods Bancorp, Inc.	28.87	28.78 to 29.07
Peoples Bancorp Inc.	28.99	28.91 to 29.31
Peoples Financial Services Corp.	46.96	46.43 to 47.97
Pepsico, Inc.	129.07	128.90 to 130.42
Perion Network Ltd	9.47	9.43 to 9.67
Perma-Fix Environmental Services, Inc.	9.99	9.93 to 10.34
PetMed Express, Inc.	3.24	3.24 to 3.46
Phibro Animal Health Corporation	23.88	23.57 to 24.15
Phio Pharmaceuticals Corp.	2.27	2.20 to 2.36
Photronics, Inc.	18.21	18.04 to 18.63
Phunware, Inc.	3.01	3.00 to 3.11
Piedmont Lithium Limited	5.75	5.71 to 5.96
Pilgrim's Pride Corporation	45.44	45.08 to 46.26
Pinduoduo Inc.	101.21	100.45 to 102.92
Pinnacle Financial Partners, Inc.	104.94	104.23 to 105.17
Pintec Technology Holdings Limited	0.89	0.89 to 0.90
Pioneer Power Solutions, Inc.	2.63	2.63 to 2.75
Plexus Corp.	130.72	129.84 to 132.55
Plug Power, Inc.	1.11	1.09 to 1.19
Plumas Bancorp	41.97	41.95 to 42.94
Polar Power, Inc.	1.69	1.68 to 1.72
Pool Corporation	288.52	285.94 to 289.08
Popular, Inc.	104.50	103.91 to 105.27
Popular, Inc.	24.82	24.73 to 24.89
PotlatchDeltic Corporation	38.42	38.16 to 38.80
Powell Industries, Inc.	175.42	174.54 to 180.00
Power Integrations, Inc.	53.49	53.17 to 55.19
Preferred Bank	81.35	80.10 to 81.91
Premier, Inc.	22.06	21.88 to 22.39
PriceSmart, Inc.	101.49	99.98 to 104.65
Principal Price Setters Index ETF	70.39	70.31 to 71.00
Principal Shareholder Yield Index ETF	48.46	48.34 to 48.63
Principal U.S. Mega-Cap Multi-Factor Index ETF	60.27	60.12 to 60.80
Principal U.S. Small-Cap Multi-Factor Index ETF	51.51	51.26 to 52.28
Priority Technology Holdings, Inc.	7.80	7.68 to 8.49
Pro-Dex, Inc.	40.54	40.49 to 41.65
Professional Diversity Network, Inc.	1.56	1.56 to 1.80
Progress Software Corporation	62.57	62.05 to 63.55
ProLung, Inc.	2.62	2.61 to 2.80
ProPhase Labs, Inc.	0.34	0.34 to 0.36
ProShares Ultra Nasdaq Biotechnology	45.42	44.83 to 46.23
ProShares UltraPro QQQ	72.45	71.71 to 75.33
ProShares UltraPro Short NASDAQ Biotechnology	9.19	9.16 to 9.69
Prospect Capital Corporation	3.19	3.15 to 3.22
Protagonist Therapeutics, Inc.	53.34	52.79 to 54.97
Provident Financial Holdings, Inc.	15.42	15.42 to 15.46
PTC Inc.	166.97	165.80 to 168.63
PTC Therapeutics, Inc.	50.20	49.63 to 51.21
Pulmatrix, Inc.	7.43	7.33 to 8.71
Pulse Biosciences, Inc	15.30	14.57 to 15.44
Puma Biotechnology Inc	3.19	3.19 to 3.48
Pure Cycle Corporation	10.06	10.01 to 10.26
Purple Innovation, Inc.	0.71	0.71 to 0.74
QCR Holdings, Inc.	64.61	64.23 to 65.00
Qorvo, Inc.	79.91	78.32 to 81.31
QUALCOMM Incorporated	151.32	150.63 to 155.12
Qualys, Inc.	135.73	134.87 to 138.41
Quidel Corporation	28.03	27.64 to 28.79
QuinStreet, Inc.	15.26	15.00 to 15.34
Radcom Ltd.	11.89	11.77 to 12.93
Radius Health, Inc.	29.52	29.51 to 29.72
RadNet, Inc.	55.23	55.16 to 57.60
Rapid7, Inc.	23.39	22.66 to 23.69
Rave Restaurant Group, Inc.	2.54	2.46 to 2.54
RBB Bancorp	16.48	16.16 to 16.77
RCI Hospitality Holdings, Inc.	39.47	39.45 to 40.09
RCM Technologies, Inc.	22.14	22.00 to 23.20
Reading International Inc	1.36	1.33 to 1.36
Reality Shares Nasdaq NextGen Economy ETF	22.12	22.12 to 22.69
Red Robin Gourmet Burgers, Inc.	5.00	4.98 to 5.22
Redhill Biopharma Ltd.	1.90	1.82 to 1.90
Regency Centers Corporation	71.14	70.83 to 71.65
REGENXBIO Inc.	8.43	8.16 to 8.83
Regulus Therapeutics Inc.	7.88	7.75 to 8.24
Renasant Corporation	34.49	34.49 to 34.91
Repligen Corporation	118.85	116.50 to 120.77
Replimune Group, Inc.	9.27	9.17 to 9.64
Republic Bancorp, Inc.	68.64	67.66 to 69.00
Research Frontiers Incorporated	1.74	1.65 to 1.75
ReTo Eco-Solutions, Inc.	3.19	3.08 to 3.30
RGC Resources Inc.	20.34	20.13 to 21.02
Rhinebeck Bancorp, Inc.	11.53	11.31 to 12.39
Rhythm Pharmaceuticals, Inc.	61.99	60.99 to 62.36
Richardson Electronics, Ltd.	8.91	8.90 to 9.10
Rigel Pharmaceuticals, Inc.	18.93	18.85 to 19.57
Rimini Street, Inc.	3.11	3.03 to 3.25
Riot Blockchain, Inc	9.56	9.48 to 10.14
Riverview Bancorp Inc	5.33	5.33 to 5.55
Rocket Pharmaceuticals, Inc.	2.70	2.69 to 2.89
Rockwell Medical, Inc.	0.89	0.89 to 0.93
Rocky Brands, Inc.	20.91	20.69 to 21.71
Ross Stores, Inc.	127.67	127.10 to 129.36
Royal Gold, Inc.	179.35	177.86 to 182.08
Rush Enterprises, Inc.	49.46	49.41 to 50.20
Rush Enterprises, Inc.	50.80	50.57 to 52.02
Ryanair Holdings plc	54.97	54.40 to 56.35
S&T Bancorp, Inc.	36.00	35.99 to 36.59
S&W Seed Company	5.36	5.10 to 5.37
Sabre Corporation	2.63	2.56 to 2.67
Safety Insurance Group, Inc.	77.88	77.73 to 78.80
Saga Communications, Inc.	12.13	12.09 to 12.42
Saia, Inc.	256.40	256.20 to 263.98
Sangamo Therapeutics, Inc.	0.46	0.46 to 0.49
Sanofi	47.86	47.45 to 48.11
Sapiens International Corporation N.V.	28.39	28.19 to 28.56
Sarepta Therapeutics, Inc.	20.08	19.70 to 20.88
Savara, Inc.	2.06	2.02 to 2.12
SB Financial Group, Inc.	17.62	17.28 to 17.74
ScanSource, Inc.	40.48	40.07 to 41.37
scPharmaceuticals Inc.	3.84	3.76 to 4.00
SCWorx Corp.	0.42	0.41 to 0.44
SCYNEXIS, Inc.	0.73	0.73 to 0.78
Seacoast Banking Corporation of Florida	25.00	24.78 to 25.16
Seanergy Maritime Holdings Corp	6.57	6.57 to 6.87
Security National Financial Corporation	9.80	9.73 to 9.90
SEI Investments Company	83.22	82.79 to 84.11
Selective Insurance Group, Inc.	85.12	85.01 to 86.44
SELLAS Life Sciences Group, Inc.	1.54	1.50 to 1.57
SemiLEDS Corporation	2.57	2.52 to 2.65
Seneca Foods Corp.	90.29	89.60 to 90.92
Senmiao Technology Limited	0.32	0.26 to 0.32
Sensus Healthcare, Inc.	4.73	4.68 to 4.84
Seres Therapeutics, Inc.	7.40	7.31 to 7.82
ServisFirst Bancshares, Inc.	72.94	72.38 to 73.26
SG Blocks, Inc.	0.78	0.74 to 0.82
Shoe Carnival, Inc.	19.46	19.29 to 20.19
Shore Bancshares Inc	14.62	14.52 to 14.90
ShotSpotter, Inc.	15.57	15.43 to 15.88
SI-BONE, Inc.	16.39	16.32 to 16.99
Siebert Financial Corp.	4.21	4.08 to 4.65
Sierra Bancorp	27.37	27.28 to 29.42
Sify Technologies Limited	4.26	4.22 to 4.45
SIGA Technologies Inc.	6.12	6.11 to 6.49
Silgan Holdings Inc.	53.94	53.51 to 54.16
Silvercrest Asset Management Group Inc.	14.86	14.61 to 14.87
Simmons First National Corporation	18.26	18.16 to 18.41
Simulations Plus, Inc.	17.33	17.04 to 18.11
Sirius International Insurance Group, Ltd.	12.27	11.86 to 12.55
Sirius XM Holdings Inc.	21.75	21.53 to 22.08
SkyWest, Inc.	95.22	95.11 to 97.73
Sleep Number Corporation	7.20	7.15 to 7.40
SLM Corporation	31.58	31.36 to 31.98
SLM Corporation	75.72	75.25 to 75.81
SmartFinancial, Inc.	31.61	31.27 to 31.75
Smith Micro Software, Inc.	0.86	0.86 to 0.90
Solar Capital Ltd.	16.18	16.13 to 16.35
Solar Senior Capital Ltd.	10.84	10.72 to 10.99
SolarEdge Technologies, Inc.	16.52	16.50 to 17.81
Soligenix, Inc.	1.70	1.70 to 1.78
Sonoma Pharmaceuticals, Inc.	3.04	2.90 to 3.05
Sonos, Inc.	9.91	9.80 to 10.11
Sotherly Hotels Inc.	15.63	15.63 to 15.63
Sound Financial Bancorp, Inc.	44.60	44.60 to 47.50
South State Corporation	85.98	85.78 to 86.84
Southern First Bancshares, Inc.	35.58	35.15 to 36.48
Southern Missouri Bancorp, Inc.	51.45	51.08 to 52.21
Southside Bancshares, Inc.	27.97	27.92 to 28.29
SpartanNash Company	17.64	17.55 to 18.17
Sphere 3D Corp.	0.59	0.57 to 0.66
Sprott Focus Trust, Inc.	7.40	7.40 to 7.51
SPS Commerce, Inc.	133.47	132.65 to 135.10
SS&C Technologies Holdings, Inc.	79.43	79.21 to 80.22
STAAR Surgical Company	16.34	16.32 to 17.05
Star Bulk Carriers Corp.	16.47	16.45 to 16.80
Steel Dynamics, Inc.	125.90	124.56 to 131.67
Stein Mart, Inc.	0.89	0.87 to 0.94
Steven Madden, Ltd.	23.11	23.01 to 23.56
Stitch Fix, Inc.	3.78	3.75 to 3.92
Stock Yards Bancorp, Inc.	74.14	73.81 to 74.80
Strata Skin Sciences, Inc.	2.31	2.31 to 2.50
Stratasys, Ltd.	10.37	10.34 to 10.73
Strategic Education, Inc.	86.20	84.29 to 86.51
Strategy Shares Nasdaq 7HANDL Index ETF	21.12	21.09 to 21.20
Summit State Bank	9.65	9.40 to 9.73
SunPower Corporation	1.72	1.57 to 1.74
Sunrun Inc.	6.23	6.21 to 6.73
SuperCom, Ltd.	10.42	10.05 to 10.54
Superior Group of Companies, Inc.	9.74	9.71 to 10.10
Supernus Pharmaceuticals, Inc.	32.28	32.24 to 33.30
Surgery Partners, Inc.	19.30	18.87 to 20.05
Surmodics, Inc.	29.00	28.77 to 29.34
Sutro Biopharma, Inc.	0.80	0.80 to 0.84
Synchronoss Technologies, Inc.	6.39	6.21 to 6.54
Syndax Pharmaceuticals, Inc.	9.48	9.21 to 9.82
Synopsys, Inc.	470.53	468.54 to 482.53
Synthesis Energy Systems, Inc.	0.84	0.84 to 0.93
Sypris Solutions, Inc.	1.96	1.93 to 2.18
T. Rowe Price Group, Inc.	93.21	92.29 to 93.43
Tactile Systems Technology, Inc.	9.97	9.97 to 10.14
Tandem Diabetes Care, Inc.	20.22	20.06 to 20.96
Tandy Leather Factory, Inc.	3.01	3.00 to 3.18
Tantech Holdings Ltd.	2.02	2.02 to 2.13
Taoping Inc.	3.93	3.76 to 5.36
TAT Technologies Ltd.	25.60	25.58 to 26.69
TCG BDC, Inc.	13.89	13.81 to 14.03
TDH Holdings, Inc.	1.03	1.00 to 1.10
TechTarget, Inc.	6.82	6.70 to 7.00
Tecnoglass Inc.	73.47	72.79 to 75.20
Tenable Holdings, Inc.	32.29	32.06 to 33.11
Tenax Therapeutics, Inc.	5.79	5.34 to 6.50
Tetra Tech, Inc.	35.19	34.83 to 35.70
TFS Financial Corporation	12.68	12.61 to 12.75
TG Therapeutics, Inc.	36.02	35.20 to 36.31
The Bancorp, Inc.	51.07	50.65 to 51.29
The Bank of Princeton	29.43	29.27 to 29.56
The Chefs' Warehouse, Inc.	61.50	60.86 to 61.78
The Descartes Systems Group Inc.	99.22	98.97 to 100.64
The Goodyear Tire & Rubber Company	10.24	10.16 to 10.66
The Hackett Group, Inc.	23.50	23.07 to 23.77
The Hain Celestial Group, Inc.	1.59	1.58 to 1.70
The Intergroup Corporation	11.16	11.16 to 11.16
The Joint Corp.	11.52	10.89 to 11.80
The Kraft Heinz Company	25.80	25.62 to 26.11
The Lovesac Company	18.11	17.84 to 18.53
The Middleby Corporation	141.49	141.00 to 142.78
The ONE Group Hospitality, Inc.	3.43	3.15 to 3.46
The Simply Good Foods Company	32.29	32.26 to 33.11
The Trade Desk, Inc.	68.23	67.89 to 70.24
The York Water Company	31.72	31.64 to 32.52
The9 Limited	8.11	7.73 to 8.20
TherapeuticsMD, Inc.	1.09	1.08 to 1.13
Theravance Biopharma, Inc.	10.63	10.56 to 10.69
Thunder Bridge Acquisition, Ltd.	22.40	22.10 to 23.49
Tilray, Inc.	0.36	0.36 to 0.39
Titan Machinery Inc.	18.86	18.80 to 19.74
Titan Pharmaceuticals, Inc.	4.26	4.23 to 4.52
T-Mobile US, Inc.	221.52	220.90 to 223.20
Tonix Pharmaceuticals Holding Corp.	32.36	32.36 to 34.49
Tower Semiconductor Ltd.	39.48	39.15 to 40.57
Towne Bank	32.82	32.73 to 33.08
TPI Composites, Inc.	1.14	1.14 to 1.25
Travelzoo	12.24	12.24 to 12.84
TriCo Bancshares	39.03	38.92 to 40.03
Trimble Inc.	71.81	71.11 to 72.21
Trinity Biotech plc	0.57	0.54 to 0.58
TripAdvisor, Inc.	12.97	12.95 to 13.28
trivago N.V.	3.88	3.76 to 3.96
TrustCo Bank Corp NY	30.83	30.62 to 31.31
Trustmark Corporation	34.08	33.91 to 34.19
TTEC Holdings, Inc.	4.95	4.78 to 5.25
Tuniu Corporation	0.81	0.81 to 0.87
U.S. Auto Parts Network, Inc.	0.79	0.79 to 0.83
U.S. Gold Corp.	12.21	11.86 to 12.39
UFP Technologies, Inc.	234.68	232.60 to 242.00
Ultra Clean Holdings, Inc.	19.95	19.63 to 20.66
Ultragenyx Pharmaceutical Inc.	37.14	36.45 to 37.74
UMB Financial Corporation	100.66	99.54 to 102.50
Union Bankshares, Inc.	25.91	25.63 to 26.50
uniQure N.V.	14.21	13.94 to 15.16
United Bankshares, Inc.	34.93	34.63 to 35.13
United Continental Holdings, Inc.	74.27	73.71 to 75.21
United Natural Foods, Inc.	21.39	21.39 to 22.17
United Security Bancshares	8.35	8.25 to 8.44
United States Lime & Minerals, Inc.	95.15	94.41 to 99.28
United Therapeutics Corporation	290.75	285.80 to 293.77
United-Guardian, Inc.	8.18	8.13 to 8.28
Uniti Group Inc.	4.08	4.01 to 4.21
Universal Display Corporation	151.26	149.48 to 154.59
Universal Forest Products, Inc.	96.33	95.29 to 96.79
Universal Logistics Holdings, Inc.	24.36	24.17 to 24.95
Univest Financial Corporation	29.05	28.83 to 29.54
Upland Software, Inc.	1.75	1.74 to 1.85
Upwork Inc.	13.14	13.09 to 13.53
Urban One, Inc.	1.45	1.45 to 1.60
Urban One, Inc.	0.63	0.63 to 0.72
Urban Outfitters, Inc.	67.95	67.40 to 69.63
Utah Medical Products, Inc.	53.64	52.00 to 54.14
UTStarcom Holdings Corp	2.30	2.01 to 2.38
Uxin Limited	3.92	3.73 to 3.94
Valley National Bancorp	8.67	8.59 to 8.70
Valley National Bancorp	24.83	24.72 to 25.06
Valley National Bancorp	24.68	24.60 to 24.75
Value Line, Inc.	38.04	38.04 to 39.15
Vanda Pharmaceuticals Inc.	4.51	4.49 to 4.60
VanEck Vectors Biotech ETF	152.53	152.41 to 152.88
VanEck Vectors Pharmaceutical ETF	87.21	87.06 to 88.03
Vanguard International Dividend Appreciation ETF	87.43	87.40 to 88.31
Vanguard International High Dividend Yield ETF	77.86	77.80 to 78.44
Vanguard Russell 1000 ETF	270.25	269.60 to 272.40
Vanguard Russell 1000 Growth ETF	103.88	103.57 to 105.16
Vanguard Russell 1000 Value ETF	83.17	82.96 to 83.49
Vanguard Russell 2000 ETF	84.54	84.24 to 85.35
Vanguard Russell 2000 Growth ETF	201.63	201.24 to 203.96
Vanguard Russell 2000 Value ETF	135.06	134.75 to 136.25
Vanguard Russell 3000 ETF	262.24	261.84 to 264.71
Vanguard Total International Stock ETF	66.61	66.57 to 67.34
Varex Imaging Corporation	7.75	7.54 to 7.89
Varonis Systems, Inc.	48.98	48.57 to 50.35
Veeco Instruments Inc.	19.71	19.40 to 20.50
VEON Ltd.	40.00	39.62 to 40.65
Vera Bradley, Inc.	2.15	2.05 to 2.22
Veracyte, Inc.	26.39	26.15 to 27.28
Verastem, Inc.	4.93	4.91 to 5.24
Vericel Corporation	42.02	41.65 to 42.75
Verint Systems Inc.	16.67	16.35 to 17.02
Verisk Analytics, Inc.	306.02	303.42 to 308.68
Veritex Holdings, Inc.	24.30	24.17 to 24.66
Veritone, Inc.	1.30	1.29 to 1.43
Verra Mobility Corporation	24.17	23.84 to 24.29
Verrica Pharmaceuticals Inc.	0.58	0.57 to 0.63
Vertex Pharmaceuticals Incorporated	440.87	436.80 to 451.81
Veru Inc.	0.62	0.57 to 0.65
Vicor Corporation	44.07	43.94 to 45.78
Victory Capital Holdings, Inc.	62.16	62.13 to 63.34
VictoryShares Dividend Accelerator ETF	50.52	50.42 to 50.88
VictoryShares International Volatility Wtd ETF	48.93	48.93 to 49.08
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.44	69.21 to 69.68
VictoryShares US 500 Volatility Wtd ETF	85.58	85.43 to 86.03
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	62.94	62.88 to 63.27
VictoryShares US Large Cap High Div Volatility Wtd ETF	65.72	65.68 to 65.98
VictoryShares US Multi-Factor Minimum Volatility ETF	48.49	48.39 to 48.69
VictoryShares US Small Cap High Div Volatility Wtd ETF	54.56	54.37 to 54.83
Viking Therapeutics, Inc.	26.01	25.56 to 26.66
Village Farms International, Inc.	1.05	1.04 to 1.10
Viomi Technology Co., Ltd	1.35	1.35 to 1.39
Viper Energy Partners LP	40.72	40.50 to 41.25
Virco Manufacturing Corporation	7.94	7.90 to 8.16
VirTra, Inc.	6.07	6.05 to 6.20
VistaGen Therapeutics, Inc.	2.00	2.00 to 2.22
VivoPower International PLC	4.51	4.40 to 5.30
Voyager Therapeutics, Inc.	2.97	2.92 to 3.10
vTv Therapeutics Inc.	15.55	15.55 to 16.20
Vuzix Corporation	2.88	2.83 to 3.05
Walgreens Boots Alliance, Inc.	11.31	11.27 to 11.41
Washington Federal, Inc.	28.19	27.95 to 28.33
Washington Trust Bancorp, Inc.	26.81	26.74 to 27.59
WAVE Life Sciences Ltd.	6.57	6.42 to 7.17
WD-40 Company	234.84	229.73 to 244.65
Weibo Corporation	9.39	9.36 to 9.57
Weight Watchers International Inc	299.00	297.64 to 302.06
Werner Enterprises, Inc.	27.25	27.19 to 28.46
WesBanco, Inc.	30.10	30.06 to 30.46
West Bancorporation	18.59	18.51 to 19.31
Westamerica Bancorporation	46.17	45.74 to 46.64
Western New England Bancorp, Inc.	8.67	8.53 to 8.71
Weyco Group, Inc.	30.03	29.72 to 31.22
Wheeler Real Estate Investment Trust, Inc.	33.52	33.40 to 34.99
Wheeler Real Estate Investment Trust, Inc.	3.89	3.80 to 4.37
WhiteHorse Finance, Inc.	8.69	8.63 to 8.90
Willamette Valley Vineyards, Inc.	5.51	5.00 to 7.18
Willis Lease Finance Corporation	139.08	138.56 to 143.08
WillScot Corporation	26.21	25.89 to 26.46
Wingstop Inc.	350.00	343.64 to 350.52
WisdomTree China ex-State-Owned Enterprises Fund	33.52	33.51 to 33.76
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.69	26.64 to 26.97
WisdomTree U.S. Quality Dividend Growth Fund	81.57	81.38 to 82.09
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	45.56	45.36 to 46.00
Workday, Inc.	238.19	237.26 to 241.33
WSFS Financial Corporation	51.68	50.28 to 51.78
XBiotech Inc.	2.50	2.50 to 2.68
Xcel Brands, Inc	1.86	1.84 to 1.95
Xcel Energy Inc.	66.64	66.32 to 67.10
Xencor, Inc.	8.54	8.18 to 8.73
Xenetic Biosciences, Inc.	2.78	2.78 to 2.99
XOMA Corporation	24.05	23.47 to 24.96
Xperi Corporation	7.74	7.68 to 7.90
XTL Biopharmaceuticals Ltd.	0.95	0.93 to 1.30
Xunlei Limited	4.32	4.26 to 4.65
Y-mAbs Therapeutics, Inc.	4.41	3.90 to 4.70
Zai Lab Limited	34.55	34.44 to 35.76
Zillow Group, Inc.	68.24	67.53 to 68.80
Zillow Group, Inc.	66.62	66.15 to 67.30
ZK International Group Co., Ltd	2.21	2.17 to 2.31
3D Systems Corporation	1.37	1.33 to 1.51
3M Company	144.03	141.82 to 144.05
A.O Smith Corporation	62.74	62.20 to 63.55
A10 Networks, Inc.	17.78	17.65 to 18.33
Abbott Laboratories	132.99	131.99 to 133.68
AbbVie Inc.	185.30	184.16 to 187.10
Abercrombie & Fitch Company	78.02	75.94 to 78.16
Aberdeen Global Premier Properties Fund	3.94	3.93 to 3.96
Aberdeen Japan Equity Fund, Inc.	7.13	7.11 to 7.21
Aberdeen Total Dynamic Dividend Fund	8.63	8.61 to 8.69
ABM Industries Incorporated	43.46	43.41 to 44.31
Acadia Realty Trust	19.02	19.02 to 19.46
Accenture plc	285.37	273.19 to 288.87
Acco Brands Corporation	3.37	3.32 to 3.42
Acushnet Holdings Corp.	71.22	70.28 to 71.94
Adams Diversified Equity Fund, Inc.	20.71	20.66 to 21.00
ADT Inc.	8.15	8.10 to 8.20
Advance Auto Parts Inc	49.42	48.43 to 49.53
Advanced Drainage Systems, Inc.	114.33	111.41 to 114.64
AdvanSix Inc.	23.42	23.35 to 23.85
Advent Claymore Convertible Securities and Income Fund	11.62	11.58 to 11.71
AECOM	109.56	108.09 to 110.43
Aegon NV	6.73	6.71 to 6.76
Aercap Holdings N.V.	115.35	114.91 to 115.91
Aerohive Networks, Inc.	1.70	1.67 to 1.81
Agilent Technologies, Inc.	115.56	115.08 to 116.86
Agnico Eagle Mines Limited	121.02	120.97 to 123.54
Air Lease Corporation	56.48	56.21 to 56.89
Air Products and Chemicals, Inc.	270.50	270.47 to 276.25
Alamos Gold Inc.	26.45	26.41 to 27.09
Alaska Air Group, Inc.	46.98	46.59 to 47.59
Albemarle Corporation	56.66	56.65 to 59.83
Alcoa Corporation	27.86	27.83 to 28.61
Alexander & Baldwin, Inc.	17.92	17.84 to 18.11
Alexander's, Inc.	225.64	225.55 to 228.81
Alexandria Real Estate Equities, Inc.	71.37	71.11 to 72.20
Algonquin Power & Utilities Corp.	5.72	5.66 to 5.79
Alibaba Group Holding Limited	113.01	112.62 to 114.43
Allegheny Technologies Incorporated	82.50	81.27 to 82.80
Allegion plc	137.63	136.54 to 138.86
Allete, Inc.	63.53	63.27 to 64.32
Alliance National Municipal Income Fund Inc	10.18	10.18 to 10.24
AllianzGI Convertible & Income Fund	13.55	13.51 to 13.63
AllianzGI Convertible & Income Fund II	12.25	12.18 to 12.28
AllianzGI Diversified Income & Convertible Fund	21.96	21.90 to 22.00
AllianzGI Equity & Convertible Income Fund	22.81	22.77 to 23.02
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.05	12.00 to 12.18
Allison Transmission Holdings, Inc.	90.80	90.28 to 93.60
Allstate Corporation (The)	195.33	195.20 to 198.41
Altice USA, Inc.	1.99	1.98 to 2.06
Ambev S.A.	2.39	2.38 to 2.42
AMC Entertainment Holdings, Inc.	3.01	2.98 to 3.06
Ameren Corporation	94.69	94.41 to 95.79
Ameresco, Inc.	15.00	14.98 to 16.26
America Movil, S.A.B. de C.V.	17.03	16.88 to 17.21
American Assets Trust, Inc.	20.23	20.11 to 20.58
American Axle & Manufacturing Holdings, Inc.	4.19	4.11 to 4.33
American Eagle Outfitters, Inc.	9.75	9.59 to 9.78
American Electric Power Company, Inc.	101.75	101.11 to 102.61
American Financial Group, Inc.	123.82	122.79 to 124.51
American Homes 4 Rent	36.47	36.19 to 36.75
American Midstream Partners, LP	32.31	32.18 to 32.35
American Realty Investors, Inc.	14.46	14.10 to 14.89
American States Water Company	77.76	77.54 to 78.50
American Vanguard Corporation	3.70	3.67 to 4.02
Americold Realty Trust	16.79	16.66 to 16.94
AMERIPRISE FINANCIAL SERVICES, INC.	510.35	503.73 to 510.99
Ampco-Pittsburgh Corporation	2.99	2.93 to 3.10
AMTEK, Inc.	176.69	176.23 to 179.82
Annaly Capital Management Inc	19.13	19.08 to 19.29
Aon plc	354.70	351.46 to 357.19
Apollo Commercial Real Estate Finance	9.87	9.79 to 9.91
Apple Hospitality REIT, Inc.	11.61	11.52 to 11.81
Applied Industrial Technologies, Inc.	227.19	225.35 to 228.81
AptarGroup, Inc.	150.30	148.99 to 150.77
Aptiv PLC	67.05	66.34 to 68.44
Arbor Realty Trust	10.12	10.07 to 10.33
ArcelorMittal	29.97	29.90 to 30.52
Archrock, Inc.	24.94	24.69 to 25.22
Arcosa, Inc.	84.80	84.32 to 87.16
Arcus Biosciences, Inc.	8.62	8.31 to 8.74
Ares Management Corporation	165.76	165.63 to 169.28
Argan, Inc.	203.36	193.82 to 206.98
Arista Networks, Inc.	86.25	85.78 to 91.23
Arlington Asset Investment Corp	23.60	23.40 to 24.49
ARMOUR Residential REIT, Inc.	16.46	16.45 to 16.73
Armstrong World Industries Inc	152.18	150.55 to 152.97
Arthur J. Gallagher & Co.	320.16	318.18 to 322.92
ASA Gold and Precious Metals Limited	32.59	32.49 to 33.26
ASGN Incorporated	48.58	48.42 to 49.60
Ashford Hospitality Trust Inc	5.85	5.85 to 6.07
Ashland Global Holdings Inc.	48.79	48.26 to 48.93
Aspen Aerogels, Inc.	5.79	5.67 to 5.96
Associated Banc-Corp	23.08	22.88 to 23.20
Associated Capital Group, Inc.	37.34	37.34 to 37.69
Assurant, Inc.	196.15	195.29 to 198.74
Astrazeneca PLC	69.95	69.66 to 71.14
AT&T Inc.	27.77	27.62 to 28.11
Atkore International Group Inc.	66.39	65.61 to 67.25
Aurora Cannabis Inc.	4.08	4.05 to 4.56
Autohome Inc.	25.44	25.33 to 25.95
AutoZone, Inc.	3655.33	3591.10 to 3656.28
Avanos Medical, Inc.	12.14	11.99 to 12.27
Avery Dennison Corporation	175.48	173.08 to 176.15
Avista Corporation	37.43	37.32 to 37.84
AXA Equitable Holdings, Inc.	53.32	52.69 to 53.69
Axalta Coating Systems Ltd.	29.06	29.02 to 29.74
Axis Capital Holdings Limited	102.58	101.65 to 103.26
AZZ Inc.	87.49	86.71 to 90.00
B&G Foods, Inc.	4.34	4.28 to 4.39
Babcock	0.97	0.94 to 1.03
Badger Meter, Inc.	243.58	241.15 to 244.32
Bain Capital Specialty Finance, Inc.	14.92	14.87 to 15.08
BalckRock Taxable Municipal Bond Trust	15.68	15.58 to 15.74
Banc of California, Inc.	13.80	13.63 to 13.84
Banco Bilbao Viscaya Argentaria S.A.	14.93	14.85 to 14.96
Banco De Chile	29.36	29.33 to 29.99
Banco Latinoamericano de Comercio Exterior, S.A.	41.16	41.03 to 41.94
Banco Santander Chile	23.81	23.56 to 24.03
Bank of Hawaii Corporation	65.10	64.95 to 65.91
Bank Of Montreal	105.10	105.04 to 106.31
Bank of N.T. Butterfield & Son Limited (The)	42.47	42.25 to 42.71
BankUnited, Inc.	33.79	33.59 to 34.15
Barclays PLC	17.58	17.53 to 17.72
Barnes & Noble Education, Inc	11.10	11.00 to 11.39
Baxter International Inc.	29.99	29.78 to 30.19
BCE, Inc.	21.71	21.65 to 22.02
Beazer Homes USA, Inc.	21.62	21.31 to 21.85
Becton, Dickinson and Company	168.42	168.08 to 169.96
Belden Inc	109.83	108.90 to 110.42
Benchmark Electronics, Inc.	37.13	37.05 to 38.07
Berkshire Hathaway Inc.	730000.00	725000.00 to 730000.00
Berkshire Hathaway Inc.	484.85	483.43 to 486.68
Berkshire Hills Bancorp, Inc.	23.82	23.73 to 24.13
Best Buy Co., Inc.	67.52	66.90 to 68.32
BHP Group Limited	46.14	45.98 to 47.33
Biohaven Pharmaceutical Holding Company Ltd.	14.46	13.87 to 14.63
Black Hills Corporation	55.77	55.72 to 56.40
Black Stone Minerals, L.P.	13.21	13.07 to 13.26
BlackRock California Municipal Income Trust	10.78	10.72 to 10.86
Blackrock Capital and Income Strategies Fund Inc	20.34	20.27 to 20.54
Blackrock Core Bond Trust	9.62	9.55 to 9.65
Blackrock Corporate High Yield Fund, Inc.	9.68	9.62 to 9.70
BlackRock Credit Allocation Income Trust	10.68	10.65 to 10.72
Blackrock Debt Strategies Fund, Inc.	10.46	10.40 to 10.47
Blackrock Enhanced Equity Dividend Trust	8.53	8.52 to 8.57
Blackrock Global	12.26	12.23 to 12.33
Blackrock Global	11.04	11.00 to 11.08
Blackrock Health Sciences Trust	35.50	35.43 to 35.89
BLACKROCK INTERNATIONAL, LTD.	5.61	5.60 to 5.69
BlackRock Long-Term Municipal Advantage Trust	8.99	8.98 to 9.02
Blackrock MuniAssets Fund, Inc.	10.18	10.17 to 10.25
Blackrock Municipal Income Quality Trust	10.36	10.34 to 10.46
BlackRock Municipal Income Trust	9.49	9.45 to 9.51
BlackRock Municipal Income Trust II	9.88	9.86 to 9.92
Blackrock MuniHoldings California Quality Fund, Inc.	10.25	10.19 to 10.32
Blackrock MuniHoldings Fund, Inc.	11.12	11.08 to 11.14
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	10.79	10.76 to 10.81
Blackrock MuniHoldings New York Quality Fund, Inc.	9.65	9.64 to 9.77
Blackrock MuniHoldings Quality Fund II, Inc.	9.46	9.46 to 9.52
Blackrock MuniYield Fund, Inc.	9.95	9.91 to 9.99
Blackrock MuniYield Michigan Quality Fund, Inc.	11.02	11.00 to 11.07
Blackrock MuniYield New York Quality Fund, Inc.	9.41	9.41 to 9.49
Blackrock MuniYield Pennsylvania Quality Fund	10.72	10.68 to 10.78
Blackrock MuniYield Quality Fund II, Inc.	9.52	9.45 to 9.52
Blackrock MuniYield Quality Fund III, Inc.	10.38	10.36 to 10.43
Blackrock MuniYield Quality Fund, Inc.	10.92	10.92 to 10.97
BlackRock New York Investment Quality Municipal Trust Inc. (Th	9.62	9.61 to 9.70
BlackRock Resources	9.39	9.36 to 9.51
BlackRock Science and Technology Trust	36.69	36.69 to 37.13
BlackRock, Inc.	974.44	973.21 to 986.91
Boeing Company (The)	198.75	197.45 to 200.68
Boise Cascade, L.L.C.	86.44	84.46 to 86.65
Booz Allen Hamilton Holding Corporation	99.97	99.48 to 101.94
BorgWarner Inc.	32.80	32.52 to 33.46
Boston Beer Company, Inc. (The)	198.17	196.60 to 202.79
Boston Properties, Inc.	71.47	71.34 to 72.69
Box, Inc.	34.31	34.22 to 35.44
BP Prudhoe Bay Royalty Trust	0.53	0.51 to 0.55
Brady Corporation	66.68	65.76 to 67.51
Brandywine Realty Trust	4.38	4.32 to 4.44
Braskem S.A.	3.52	3.51 to 3.62
BRF S.A.	3.60	3.56 to 3.71
Bright Horizons Family Solutions Inc.	122.33	120.63 to 122.78
Bright Scholar Education Holdings Limited	1.65	1.65 to 1.65
BrightView Holdings, Inc.	15.56	15.38 to 15.62
Bristol-Myers Squibb Company	46.86	46.72 to 47.40
Broadridge Financial Solutions, Inc.	236.50	235.65 to 239.04
Brookfield Asset Management Inc	54.35	54.33 to 55.36
Brookfield Infrastructure Partners LP	32.53	32.07 to 33.25
Brookfield Renewable Partners L.P.	25.00	24.88 to 25.68
Brown Forman Corporation	26.34	26.27 to 26.62
Brown Forman Corporation	25.68	25.63 to 26.23
BRT Apartments Corp.	15.80	15.71 to 16.25
Brunswick Corporation	55.43	54.49 to 56.15
Buenaventura Mining Company Inc.	16.18	16.08 to 16.59
Burlington Stores, Inc.	225.36	224.00 to 229.30
Byline Bancorp, Inc.	25.05	25.00 to 25.35
CABCO Series 2004-101 Trust	16.94	16.82 to 17.07
Cable One, Inc.	128.20	125.35 to 130.21
Cabot Corporation	73.19	72.71 to 73.82
Cactus, Inc.	45.06	45.05 to 46.04
Cadence Bancorporation	30.28	30.21 to 30.73
CAE Inc	26.19	26.07 to 26.90
Caleres, Inc.	12.58	12.58 to 13.26
Calix, Inc	47.50	46.98 to 47.65
Camden Property Trust	115.59	114.95 to 116.37
Campbell Soup Company	31.84	31.67 to 32.20
Camping World Holdings, Inc.	17.53	17.34 to 18.16
Canada Goose Holdings Inc.	11.20	11.11 to 11.36
Canadian National Railway Company	101.84	101.71 to 102.92
Canadian Pacific Railway Limited	80.17	80.08 to 81.13
Cango Inc.	4.45	4.35 to 4.50
Canopy Growth Corporation	1.24	1.23 to 1.31
Capri Holdings Limited	16.82	16.67 to 17.23
Carlisle Companies Incorporated	354.72	349.27 to 358.67
Carnival Corporation	21.43	21.35 to 21.60
Carriage Services, Inc.	43.77	43.40 to 44.73
Carter's, Inc.	30.78	29.92 to 30.89
Carvana Co.	319.89	308.24 to 321.50
Cato Corporation (The)	2.77	2.75 to 2.99
CBIZ, Inc.	67.24	66.83 to 68.93
CBRE Clarion Global Real Estate Income Fund	5.12	5.12 to 5.19
Cedar Fair, L.P.	30.35	30.00 to 31.17
Celanese Corporation	53.51	53.43 to 54.52
Cementos Pacasmayo S.A.A.	5.77	5.73 to 5.85
Cemex S.A.B. de C.V.	6.78	6.76 to 6.91
Centene Corporation	54.40	54.37 to 55.55
CenterPoint Energy, Inc.	35.74	35.54 to 36.14
Centrais Electricas Brasileiras S.A.- Eletrobras	7.22	7.20 to 7.36
Centrais Electricas Brasileiras S.A.- Eletrobras	8.30	8.03 to 8.30
Central Puerto S.A.	11.70	11.70 to 12.42
Century Communities, Inc.	53.08	52.57 to 53.62
CGI Inc.	105.34	105.12 to 108.09
Chatham Lodging Trust (REIT)	6.92	6.90 to 7.10
Chegg, Inc.	1.37	1.33 to 1.47
Chemed Corp.	548.65	543.47 to 551.39
Chemours Company (The)	10.73	10.64 to 11.15
Cherry Hill Mortgage Investment Corporation	2.95	2.93 to 2.99
China Fund, Inc. (The)	12.93	12.83 to 13.16
China Telecom Corp Ltd	28.48	27.99 to 28.90
Choice Hotels International, Inc.	122.90	121.36 to 124.69
Chubb Limited	283.82	282.64 to 286.39
Church & Dwight Company, Inc.	96.43	95.38 to 97.04
Ciena Corporation	74.53	73.96 to 75.56
Cinemark Holdings Inc	31.89	31.51 to 32.78
Citigroup Inc.	13.96	13.93 to 14.00
Civeo Corporation	22.24	22.24 to 22.79
Clearwater Paper Corporation	26.39	26.38 to 27.07
Cleveland-Cliffs Inc.	6.98	6.97 to 7.68
Clipper Realty Inc.	3.82	3.82 to 3.93
Clorox Company (The)	120.77	120.33 to 122.00
CMS Energy Corporation	69.05	68.82 to 69.73
CMS Energy Corporation	22.19	22.12 to 22.31
CNA Financial Corporation	45.29	44.95 to 45.51
CNO Financial Group, Inc.	37.51	37.15 to 37.65
Coca Cola Femsa S.A.B. de C.V.	94.85	93.72 to 95.63
Coca-Cola Company (The)	68.84	68.78 to 69.56
Coeur Mining, Inc.	8.90	8.74 to 9.02
Cohen & Steers Inc	74.85	74.18 to 75.10
Cohen & Steers Infrastructure Fund, Inc	26.04	25.88 to 26.10
Cohen & Steers Quality Income Realty Fund Inc	12.29	12.28 to 12.40
Cohen & Steers Total Return Realty Fund, Inc.	11.83	11.81 to 12.00
Colgate-Palmolive Company	87.78	87.76 to 88.68
Colonial Investment Grade Municipal Trust	7.56	7.56 to 7.59
Columbia Seligman Premium Technology Growth Fund, Inc	29.01	28.91 to 29.50
Comerica Incorporated	56.49	55.74 to 56.62
Commercial Metals Company	48.68	48.31 to 49.43
Community Bank System, Inc.	54.06	53.94 to 54.65
Community Health Systems, Inc.	3.31	3.28 to 3.40
Compania Cervecerias Unidas, S.A.	12.50	12.45 to 12.84
Compass Diversified Holdings	6.38	6.37 to 6.57
Compass Minerals International, Inc.	18.87	18.61 to 19.42
ConAgra Brands, Inc.	21.49	21.33 to 21.65
Concord Medical Services Holdings Limited	5.88	5.72 to 6.00
Consolidated Edison Inc	100.97	100.51 to 101.82
Constellation Brands Inc	162.40	159.35 to 162.51
Constellium N.V.	12.92	12.78 to 13.14
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.19	4.17 to 4.36
Cooper-Standard Holdings Inc.	20.42	20.38 to 21.39
Copa Holdings, S.A.	102.50	102.30 to 104.80
CoreCivic, Inc.	20.49	20.45 to 20.93
Corning Incorporated	50.42	49.97 to 50.80
Corporacion America Airports SA	19.75	19.59 to 20.28
Coty Inc.	4.77	4.74 to 4.85
CPB Inc.	26.09	25.90 to 26.29
Crane Co.	178.80	176.06 to 179.65
CRH PLC	88.15	87.39 to 88.94
Cross Timbers Royalty Trust	9.80	9.75 to 9.90
CrossAmerica Partners LP	21.16	21.02 to 21.45
CTS Corporation	41.21	41.04 to 41.72
CubeSmart	42.37	42.25 to 43.24
Cullen/Frost Bankers, Inc.	124.56	123.74 to 125.05
Culp, Inc.	3.91	3.90 to 4.06
Cummins Inc.	314.26	313.99 to 317.92
Danaher Corporation	196.39	194.22 to 196.60
DAQO New Energy Corp.	13.89	13.88 to 14.31
DaVita Inc.	136.94	135.07 to 136.98
Deckers Outdoor Corporation	101.69	101.04 to 102.56
Delta Air Lines, Inc.	47.20	47.12 to 48.19
Deluxe Corporation	14.79	14.59 to 14.92
Deutsche Bank AG	27.61	27.54 to 27.72
Diageo plc	100.72	100.66 to 102.55
Diamondrock Hospitality Company	7.62	7.58 to 7.74
Diana Shipping inc.	1.57	1.56 to 1.65
Dick's Sporting Goods Inc	173.52	172.07 to 176.45
Digital Realty Trust, Inc.	175.42	175.18 to 177.82
Dolby Laboratories	72.28	72.05 to 73.64
Dollar General Corporation	111.51	110.32 to 112.53
Dominion Energy, Inc.	54.22	54.05 to 54.78
Domino's Pizza Inc	447.28	446.27 to 453.99
Donaldson Company, Inc.	68.14	67.94 to 69.00
DoubleLine Income Solutions Fund	12.07	12.04 to 12.10
DoubleLine Opportunistic Credit Fund	15.47	15.35 to 15.47
Douglas Dynamics, Inc.	28.15	27.99 to 28.65
Dover Corporation	174.88	174.25 to 177.71
Dr. Reddy's Laboratories Ltd	15.23	15.18 to 15.38
DRDGOLD Limited	13.85	13.77 to 14.31
Dreyfus Strategic Municipals, Inc.	5.78	5.77 to 5.80
DTE Energy Company	132.32	131.84 to 133.30
DTE Energy Company	21.18	21.15 to 21.25
Duff & Phelps Global Utility Income Fund Inc.	12.04	11.97 to 12.10
Duff & Phelps Utilities Income, Inc.	9.66	9.59 to 9.70
Duff & Phelps Utilities Tax-Free Income, Inc.	11.17	11.14 to 11.19
Duke Energy Corporation	115.40	114.68 to 116.15
Duke Energy Corporation	24.01	23.95 to 24.07
DXC Technology Company	14.22	14.13 to 14.83
Dycom Industries, Inc.	234.00	230.00 to 235.50
Dynagas LNG Partners LP	3.59	3.51 to 3.70
Dynex Capital, Inc.	12.18	12.14 to 12.28
e.l.f. Beauty, Inc.	119.85	116.87 to 122.78
Eagle Materials Inc	196.75	194.79 to 198.57
Eagle Point Credit Company Inc.	7.55	7.52 to 7.58
Eagle Point Credit Company Inc.	24.65	24.65 to 24.89
Easterly Government Properties, Inc.	22.56	22.33 to 22.99
Eastman Chemical Company	74.25	73.75 to 75.13
Eastman Kodak Company	5.68	5.68 to 5.95
Eaton Vance Corporation	13.40	13.35 to 13.46
Eaton Vance Corporation	8.33	8.28 to 8.36
Eaton Vance Enhance Equity Income Fund	20.05	20.00 to 20.14
Eaton Vance Enhanced Equity Income Fund II	22.96	22.84 to 23.08
Eaton Vance Floating Rate Income Trust	12.16	12.14 to 12.23
Eaton Vance Municipal Income 2028 Term Trust	18.03	18.00 to 18.12
Eaton Vance Municipal Income Trust	16.10	16.07 to 16.22
Eaton Vance Municipal Income Trust	10.24	10.22 to 10.25
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.67	8.67 to 8.74
Eaton Vance Senior Floating-Rate Fund	11.80	11.76 to 11.82
Eaton Vance Senior Income Trust	5.62	5.56 to 5.65
Eaton Vance Short Diversified Income Fund	10.80	10.77 to 10.86
Eaton Vance Tax Advantaged Dividend Income Fund	23.25	23.23 to 23.43
Eaton Vance Tax-Advantage Global Dividend Opp	25.99	25.95 to 26.44
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.95	19.87 to 20.18
Eaton Vance Tax-Managed Buy-Write Income Fund	14.00	13.95 to 14.08
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.93	14.92 to 15.08
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.47	8.45 to 8.53
Ecolab Inc.	261.23	259.05 to 262.01
Edison International	49.65	49.56 to 51.13
Edwards Lifesciences Corporation	73.83	73.35 to 74.75
El Paso Electric Company	29.34	29.23 to 29.82
Elanco Animal Health Incorporated	13.46	13.32 to 13.54
Elastic N.V.	82.00	81.53 to 84.55
Eldorado Gold Corporation	20.83	20.50 to 21.08
Element Solutions Inc.	21.48	21.32 to 21.66
Eli Lilly and Company	762.73	755.56 to 786.00
Emergent Biosolutions, Inc.	6.22	6.15 to 6.41
Employers Holdings Inc	46.54	46.33 to 46.71
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	27.32	27.32 to 29.28
Enbridge Inc	44.78	44.67 to 45.19
Encompass Health Corporation	119.18	117.52 to 119.76
Endava plc	13.92	13.92 to 14.53
Endeavour Silver Corporation	4.69	4.61 to 4.86
Enel Chile S.A.	3.52	3.51 to 3.56
Energizer Holdings, Inc.	19.83	19.70 to 20.18
Energizer Holdings, Inc.	23.23	22.61 to 23.34
Energy Transfer L.P.	17.85	17.75 to 18.05
Enersys	83.20	82.44 to 83.71
Ennis, Inc.	18.24	18.24 to 18.55
EnPro Industries	182.75	181.36 to 187.22
Entergy Arkansas, LLC	20.30	20.30 to 20.43
Entergy Corporation	80.97	80.87 to 82.05
Entergy Louisiana, Inc.	19.96	19.93 to 20.02
Entergy Mississippi, LLC	20.41	20.37 to 20.53
Entergy New Orleans, LLC	20.14	20.14 to 20.14
Entergy New Orleans, LLC	21.51	21.47 to 21.59
Enterprise Products Partners L.P.	31.19	31.01 to 31.41
EPAM Systems, Inc.	163.06	158.54 to 166.26
Equifax, Inc.	255.70	252.69 to 257.16
Equity Residential	68.99	68.53 to 69.40
ESCO Technologies Inc.	181.45	180.65 to 183.49
Essential Properties Realty Trust, Inc.	32.35	32.30 to 32.97
European Equity Fund, Inc. (The)	9.89	9.85 to 9.95
Eventbrite, Inc.	2.49	2.44 to 2.56
Eversource Energy	62.52	62.29 to 63.36
Evertec, Inc.	35.68	35.50 to 36.28
Exelon Corporation	42.60	42.33 to 42.87
Extra Space Storage Inc	146.07	145.89 to 148.19
FactSet Research Systems Inc.	422.34	419.61 to 428.36
Farmland Partners Inc.	11.27	11.25 to 11.50
FB Financial Corporation	43.12	42.72 to 43.29
Federal Agricultural Mortgage Corporation	188.14	186.57 to 189.35
Federal Realty Investment Trust	95.48	95.36 to 96.67
Ferrari N.V.	459.05	457.81 to 461.11
FGL Holdings	31.63	31.56 to 32.02
Fidelity National Financial, Inc.	54.51	54.15 to 54.94
Fidelity National Information Services, Inc.	80.17	79.85 to 80.94
First BanCorp.	19.59	19.45 to 19.71
First Commonwealth Financial Corporation	15.38	15.34 to 15.53
First Industrial Realty Trust, Inc.	49.14	48.87 to 49.63
First Majestic Silver Corp.	8.10	7.93 to 8.33
First Trust	19.87	19.87 to 20.09
FirstEnergy Corp.	39.91	39.74 to 40.17
Five Point Holdings, LLC	5.50	5.27 to 5.60
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.28	20.21 to 20.30
Flotek Industries, Inc.	14.06	13.93 to 14.61
Flowers Foods, Inc.	15.87	15.79 to 16.10
Flowserve Corporation	46.00	45.63 to 46.79
FMC Corporation	41.07	40.78 to 41.74
Fomento Economico Mexicano S.A.B. de C.V.	100.44	99.86 to 102.44
Foot Locker, Inc.	23.97	23.88 to 24.11
Forestar Group Inc	19.49	19.29 to 19.65
Fortis Inc.	47.05	46.72 to 47.36
Fortive Corporation	69.65	69.39 to 70.65
Fortuna Silver Mines Inc.	6.65	6.59 to 6.87
Four Corners Property Trust, Inc.	27.32	27.27 to 27.84
Franco-Nevada Corporation	165.80	165.80 to 169.40
Franklin Covey Company	22.27	22.04 to 22.51
Franklin Universal Trust	7.44	7.43 to 7.49
Frank's International N.V.	163.38	161.78 to 164.58
Freeport-McMoran, Inc.	40.22	40.16 to 41.33
Fresenius Medical Care Corporation	26.81	26.63 to 26.90
Fresh Del Monte Produce, Inc.	33.03	32.99 to 33.65
FS KKR Capital Corp.	20.61	20.55 to 20.75
FTI Consulting, Inc.	158.77	158.36 to 162.82
Gabelli Dividend	24.81	24.57 to 24.98
Gabelli Equity Trust, Inc. (The)	5.70	5.64 to 5.70
Gabelli Global Small and Mid Cap Value Trust (The)	12.66	12.45 to 13.15
Gabelli Multi-Media Trust Inc. (The)	3.94	3.90 to 3.96
Gamestop Corporation	23.46	23.13 to 23.73
Garrett Motion Inc.	10.00	9.93 to 10.24
Gartner, Inc.	392.94	390.16 to 401.25
GATX Corporation	152.84	152.74 to 154.95
Genco Shipping & Trading Limited	13.21	13.18 to 13.66
General American Investors, Inc.	54.00	53.78 to 54.40
General Electric Company	239.37	236.51 to 240.80
General Mills, Inc.	52.99	52.64 to 53.48
General Motors Company	48.20	47.78 to 48.74
Genesis Healthcare, Inc.	29.03	28.90 to 29.63
Genpact Limited	40.65	40.47 to 42.34
Genuine Parts Company	119.77	118.51 to 119.81
Geo Group Inc (The)	23.28	23.23 to 24.53
Georgia Power Company	20.80	20.74 to 20.96
Gerdau S.A.	2.86	2.85 to 2.95
Getty Realty Corporation	28.66	28.62 to 29.37
Gildan Activewear, Inc.	46.55	46.46 to 47.30
GlaxoSmithKline PLC	38.07	37.81 to 38.72
Global Medical REIT Inc.	6.19	6.16 to 6.27
Global Net Lease, Inc.	7.47	7.35 to 7.56
Global Partners LP	54.00	53.81 to 55.34
Global Payments Inc.	76.63	76.30 to 77.46
Globant S.A.	87.63	86.68 to 89.40
Globus Medical, Inc.	57.87	57.41 to 58.61
GoDaddy Inc.	174.87	174.37 to 177.37
Gold Fields Limited	24.39	24.25 to 24.81
Gorman-Rupp Company (The)	35.00	34.96 to 35.91
Graco Inc.	84.00	83.68 to 85.25
GrafTech International Ltd.	1.14	1.13 to 1.26
Graham Holdings Company	950.61	950.53 to 964.77
Granite Construction Incorporated	89.03	88.26 to 89.90
Granite Point Mortgage Trust Inc.	2.42	2.25 to 2.43
Granite Real Estate Inc.	50.65	49.81 to 51.27
Graphic Packaging Holding Company	21.14	21.09 to 21.48
Green Dot Corporation	9.54	9.45 to 9.65
Greenbrier Companies, Inc. (The)	45.68	45.38 to 45.98
Griffon Corporation	68.59	67.95 to 68.98
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	215.39	215.39 to 226.28
Grupo Aeroportuario del Sureste, S.A. de C.V.	300.91	300.00 to 307.00
Grupo Aval Acciones y Valores S.A.	2.84	2.84 to 2.92
Grupo Supervielle S.A.	10.69	10.58 to 10.94
Guggenheim Strategic Opportunities Fund	14.55	14.50 to 14.63
Guggenheim Taxable Municipal Managed Duration Trst	14.73	14.58 to 14.75
Guidewire Software, Inc.	237.75	235.58 to 247.83
H&R Block, Inc.	54.88	54.47 to 55.48
H. B. Fuller Company	54.57	54.16 to 54.98
Hamilton Beach Brands Holding Company	16.81	16.63 to 17.09
Hanesbrands Inc.	4.43	4.39 to 4.49
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	25.62	25.61 to 26.52
Harley-Davidson, Inc.	23.38	23.14 to 23.63
Harmony Gold Mining Company Limited	14.18	14.13 to 14.47
Harte-Hanks, Inc.	3.83	3.60 to 4.78
Hartford Financial Services Group, Inc. (The)	126.12	125.03 to 126.97
Hawaiian Electric Industries, Inc.	10.38	10.30 to 10.44
HCI Group, Inc.	146.99	145.54 to 150.50
HDFC Bank Limited	74.62	74.55 to 75.66
Hecla Mining Company	5.77	5.74 to 5.99
Helmerich & Payne, Inc.	17.11	17.06 to 17.67
Herc Holdings Inc.	114.98	112.56 to 116.28
Heritage Insurance Holdings, Inc.	22.44	22.32 to 22.95
Hess Midstream Partners LP	38.50	38.24 to 38.80
Hewlett Packard Enterprise Company	17.96	17.78 to 18.19
Hexcel Corporation	54.39	53.88 to 55.09
HFF, Inc.	19.97	19.97 to 20.59
Hillenbrand Inc	18.96	18.94 to 19.56
Hilltop Holdings Inc.	29.42	29.23 to 29.61
Hilton Worldwide Holdings Inc.	248.86	246.62 to 250.80
HNI Corporation	46.40	46.08 to 47.19
Home Depot, Inc. (The)	349.62	346.82 to 351.21
Honda Motor Company, Ltd.	29.14	29.14 to 29.44
Honeywell International Inc.	221.80	220.20 to 223.40
Horace Mann Educators Corporation	42.14	41.92 to 42.51
Hormel Foods Corporation	30.41	30.11 to 30.53
Host Hotels & Resorts, Inc.	15.67	15.61 to 15.88
Houlihan Lokey, Inc.	172.98	172.33 to 173.96
Hovnanian Enterprises Inc	95.27	90.79 to 96.36
HP Inc.	24.11	24.08 to 24.75
HSBC Holdings plc	58.43	58.38 to 59.35
HubSpot, Inc.	534.51	530.72 to 550.12
Hudbay Minerals Inc.	9.59	9.57 to 9.76
Huntsman Corporation	10.28	10.24 to 10.52
HUYA Inc.	3.70	3.53 to 3.88
Hyatt Hotels Corporation	131.72	130.99 to 133.76
Hyster-Yale Materials Handling, Inc.	38.48	38.42 to 39.12
Iamgold Corporation	7.25	7.09 to 7.49
ICICI Bank Limited	32.62	32.58 to 33.07
IDACORP, Inc.	113.47	113.27 to 114.56
IDEX Corporation	173.15	172.29 to 176.86
Illinois Tool Works Inc.	240.62	239.61 to 243.28
Independence Realty Trust, Inc.	17.73	17.61 to 17.94
India Fund, Inc. (The)	15.91	15.90 to 16.05
Infosys Limited	17.68	17.68 to 18.37
ING Group, N.V.	20.40	20.39 to 20.66
Ingersoll-Rand plc (Ireland)	80.39	80.06 to 81.73
Ingevity Corporation	41.31	41.28 to 41.78
Ingredion Incorporated	137.32	136.53 to 138.22
Insperity, Inc.	59.57	59.09 to 60.94
Inspire Medical Systems, Inc.	130.91	130.26 to 133.33
Integer Holdings Corporation	117.80	116.94 to 119.42
Intercontinental Exchange Inc.	178.43	177.47 to 180.90
Intercontinental Hotels Group	110.79	110.10 to 111.24
International Flavors & Fragrances, Inc.	73.69	73.65 to 75.23
International Paper Company	45.83	45.76 to 46.60
Intrepid Potash, Inc	36.76	36.54 to 37.81
Invesco Bond Fund	15.40	15.38 to 15.52
Invesco California Value Municipal Income Trust	10.14	10.14 to 10.23
Invesco High Income Trust II	10.70	10.67 to 10.71
INVESCO MORTGAGE CAPITAL INC	7.61	7.61 to 7.71
Invesco Municipal Income Opportunities Trust	5.67	5.67 to 5.69
Invesco Municipal Opportunity Trust	9.06	9.00 to 9.08
Invesco Municipal Trust	9.08	9.06 to 9.10
Invesco Quality Municipal Income Trust	9.31	9.29 to 9.33
Invesco Senior Income Trust	3.61	3.58 to 3.69
Invesco Trust for Investment Grade Municipals	9.42	9.40 to 9.45
Invesco Value Municipal Income Trust	11.60	11.53 to 11.61
Iron Mountain Incorporated	101.33	100.94 to 103.39
IRSA Inversiones Y Representaciones S.A.	13.88	13.55 to 14.15
ITT Inc.	150.81	149.02 to 151.62
J. Jill, Inc.	14.11	14.02 to 14.69
J.M. Smucker Company (The)	96.93	95.67 to 97.66
James Hardie Industries plc.	23.96	23.86 to 24.32
Japan Smaller Capitalization Fund Inc	9.50	9.47 to 9.57
JBG SMITH Properties	17.87	17.24 to 18.13
JELD-WEN Holding, Inc.	3.61	3.61 to 3.74
John Hancock Financial Opportunities Fund	32.62	32.50 to 33.37
John Hancock Hedged Equity & Income Fund	10.42	10.42 to 10.49
John Hancock Income Securities Trust	11.06	11.06 to 11.13
John Hancock Investors Trust	13.49	13.45 to 13.56
John Hancock Pfd Income Fund II	15.57	15.53 to 15.64
John Hancock Preferred Income Fund	15.79	15.66 to 15.85
John Hancock Preferred Income Fund III	14.07	14.03 to 14.18
John Hancock Premium Dividend Fund	12.98	12.92 to 13.08
John Hancock Tax Advantaged Dividend Income Fund	22.54	22.43 to 22.65
Johnson & Johnson	149.79	149.04 to 151.40
Johnson Controls International plc	102.25	100.86 to 104.00
Kadant Inc	302.12	301.80 to 312.23
KAR Auction Services, Inc	22.28	22.09 to 22.40
KB Financial Group Inc	78.52	78.32 to 79.72
KB Home	51.75	50.66 to 51.91
KBR, Inc.	48.93	48.25 to 51.00
Kellogg Company	78.67	78.11 to 79.01
Kennametal Inc.	21.86	21.66 to 22.13
Keysight Technologies Inc.	159.36	158.12 to 161.31
Kimberly-Clark Corporation	128.29	127.74 to 128.83
Kimco Realty Corporation	20.89	20.82 to 21.22
Kirby Corporation	112.19	111.37 to 113.43
Knight Transportation, Inc.	42.59	42.51 to 43.40
Kohl's Corporation	8.23	8.16 to 8.47
Koninklijke Philips N.V.	22.29	22.25 to 22.55
Koppers Holdings Inc.	31.30	30.79 to 31.39
Kronos Worldwide Inc	6.00	5.99 to 6.14
L Brands, Inc.	68.83	68.50 to 71.88
Ladder Capital Corp	10.58	10.53 to 10.68
Lamb Weston Holdings, Inc.	53.53	52.64 to 53.71
LATAM Airlines Group S.A.	37.84	37.56 to 38.41
Lazard Global Total Return and Income Fund	16.09	16.00 to 16.37
La-Z-Boy Incorporated	38.13	37.80 to 38.85
LCI Industries	88.59	87.94 to 89.59
Lee Enterprises, Incorporated	6.16	6.10 to 6.44
Leggett & Platt, Incorporated	9.19	9.04 to 9.22
Lennar Corporation	106.42	103.51 to 106.61
Lennar Corporation	101.34	99.67 to 101.67
Lennox International, Inc.	550.15	547.32 to 558.25
Liberty All-Star Equity Fund	6.54	6.53 to 6.62
Liberty All-Star Growth Fund, Inc.	5.21	5.20 to 5.32
LightInTheBox Holding Co., Ltd.	1.16	1.15 to 1.20
Lincoln National Corporation	33.01	32.97 to 33.65
Linde plc	455.86	455.38 to 463.24
Lindsay Corporation	135.78	134.87 to 136.27
Lithium Americas Corp.	2.53	2.53 to 2.67
LiveRamp Holdings, Inc.	30.47	29.95 to 30.66
Lloyds Banking Group Plc	4.10	4.09 to 4.15
LMP Capital and Income Fund Inc.	15.27	15.21 to 15.87
Lockheed Martin Corporation	470.56	461.11 to 474.31
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.15	11.06 to 11.69
Louisiana-Pacific Corporation	86.60	86.10 to 87.69
Lowe's Companies, Inc.	212.75	210.33 to 212.93
LTC Properties, Inc.	34.97	34.79 to 35.42
Luxfer Holdings PLC	11.31	11.30 to 11.70
LyondellBasell Industries NV	58.34	57.74 to 59.12
M/I Homes, Inc.	106.36	103.52 to 106.55
Macerich Company (The)	15.93	15.82 to 16.24
Macro Bank Inc.	70.41	70.20 to 72.85
Macy's Inc	11.05	10.99 to 11.40
Madison Covered Call & Equity Strategy Fund	6.04	6.00 to 6.13
Magna International, Inc.	37.20	37.04 to 37.89
MagnaChip Semiconductor Corporation	3.79	3.74 to 3.89
Maiden Holdings, Ltd.	17.05	16.90 to 17.12
ManpowerGroup	38.50	37.99 to 39.86
Manulife Financial Corp	30.67	30.62 to 30.99
Marcus Corporation (The)	17.20	17.11 to 17.33
Marine Products Corporation	8.16	8.03 to 8.29
Marsh & McLennan Companies, Inc.	216.21	214.38 to 218.31
Martin Marietta Materials, Inc.	538.22	534.37 to 543.64
Masco Corporation	61.19	61.13 to 61.86
Mastercard Incorporated	532.97	527.33 to 538.34
Materion Corporation	76.81	76.50 to 77.66
Matson, Inc.	109.86	108.39 to 111.50
Maui Land & Pineapple Company, Inc.	16.39	16.30 to 17.57
Maximus, Inc.	67.00	66.71 to 69.55
MBIA, Inc.	4.31	4.21 to 4.32
McCormick & Company, Incorporated	73.06	72.93 to 73.99
McCormick & Company, Incorporated	73.44	72.40 to 73.85
McDonald's Corporation	287.46	285.57 to 290.61
McEwen Mining Inc.	9.05	9.04 to 9.46
MDU Resources Group, Inc.	15.99	15.98 to 16.22
Medical Properties Trust, Inc.	4.44	4.37 to 4.50
Mednax, Inc	13.22	13.12 to 13.52
Medtronic plc	86.34	85.73 to 86.43
Merck & Company, Inc.	79.06	78.60 to 79.92
Mercury General Corporation	64.08	63.10 to 64.28
Meritage Corporation	63.91	62.50 to 64.24
Mesabi Trust	23.31	23.00 to 24.05
Metropolitan Bank Holding Corp.	64.95	64.55 to 65.69
Mettler-Toledo International, Inc.	1153.93	1147.77 to 1161.05
Mexico Equity and Income Fund, Inc. (The)	10.06	10.05 to 10.06
Mexico Fund, Inc. (The)	16.45	16.43 to 16.81
MFA Financial, Inc.	9.49	9.39 to 9.53
MFS Charter Income Trust	6.27	6.24 to 6.29
MFS Intermediate Income Trust	2.66	2.66 to 2.68
MFS Multimarket Income Trust	4.61	4.53 to 4.62
Mid-America Apartment Communities, Inc.	148.56	147.91 to 150.23
Miller Industries, Inc.	43.71	43.71 to 44.46
Minerals Technologies Inc.	53.29	53.15 to 54.30
Mistras Group Inc	7.55	7.48 to 7.70
Mitsubishi UFJ Financial Group Inc	13.51	13.49 to 13.59
Mizuho Financial Group, Inc.	5.45	5.44 to 5.50
Moelis & Company	56.57	56.37 to 57.31
MOGU Inc.	2.11	2.05 to 2.13
Mohawk Industries, Inc.	99.53	98.06 to 99.98
Molina Healthcare Inc	294.01	291.28 to 297.79
Molson Coors Brewing Company	48.05	47.83 to 49.05
Moody's Corporation	470.00	467.73 to 474.24
Moog Inc.	174.39	173.04 to 176.41
Morgan Stanley China A Share Fund Inc.	13.27	13.27 to 13.43
Morgan Stanley India Investment Fund, Inc.	27.16	27.07 to 27.37
Motorola Solutions, Inc.	406.25	404.37 to 411.20
Movado Group Inc.	15.06	15.06 to 15.47
MPLX LP	51.38	51.02 to 51.60
MSA Safety Incorporporated	164.85	164.82 to 167.08
MSC Industrial Direct Company, Inc.	81.10	80.17 to 83.09
MSCI Inc	544.78	541.47 to 547.52
Mueller Industries, Inc.	73.50	72.74 to 73.88
Mueller Water Products Inc	23.33	23.14 to 23.67
MuniVest Fund, Inc.	6.58	6.57 to 6.63
Murphy USA Inc.	406.25	399.16 to 413.22
National Bank Holdings Corporation	35.90	35.84 to 36.35
National Grid Transco, PLC	70.86	70.74 to 71.42
National Health Investors, Inc.	70.77	70.55 to 71.28
National Steel Company	1.43	1.43 to 1.49
National Storage Affiliates Trust	32.41	32.08 to 33.15
Natural Grocers by Vitamin Cottage, Inc.	41.28	40.53 to 41.70
Natural Resource Partners LP	95.19	93.94 to 99.35
Natuzzi, S.p.A.	3.51	3.51 to 3.51
Nelnet, Inc.	113.44	113.26 to 114.43
New Germany Fund, Inc. (The)	11.37	11.35 to 11.70
New Mountain Finance Corporation	10.39	10.35 to 10.51
New Oriental Education & Technology Group, Inc.	46.61	46.58 to 47.30
New York Times Company (The)	54.49	54.14 to 55.06
NewJersey Resources Corporation	44.29	44.16 to 44.53
Nexa Resources S.A.	4.66	4.64 to 4.90
NexPoint Residential Trust, Inc.	33.54	32.83 to 33.71
NextEra Energy, Inc.	71.53	71.50 to 72.56
Nike, Inc.	59.79	59.19 to 60.04
NIO Inc.	3.41	3.40 to 3.47
NL Industries, Inc.	6.56	6.54 to 6.80
Nokia Corporation	5.13	5.10 to 5.20
Nomad Foods Limited	17.04	17.01 to 17.44
Nomura Holdings Inc ADR	6.16	6.16 to 6.27
Nordic American Tankers Limited	2.75	2.75 to 2.85
North American Construction Group Ltd.	17.55	17.45 to 17.68
North European Oil Royality Trust	5.18	5.14 to 5.32
Northwest Natural Holding Company	39.62	39.49 to 39.99
NorthWestern Corporation	50.85	50.72 to 51.55
Novartis AG	115.77	115.43 to 116.74
Novo Nordisk A/S	73.77	72.74 to 74.38
NRG Energy, Inc.	151.92	151.19 to 154.10
Nu Skin Enterprises, Inc.	7.72	7.49 to 7.79
Nuveen AMT-Free Municipal Credit Income Fund	11.73	11.73 to 11.79
Nuveen AMT-Free Municipal Value Fund	8.52	8.50 to 8.55
Nuveen AMT-Free Quality Municipal Income Fund	10.80	10.77 to 10.80
Nuveen Arizona Quality Municipal Income Fund	11.51	11.51 to 11.78
Nuveen California AMT-Free Quality Municipal Income Fund	11.48	11.45 to 11.53
Nuveen Core Equity Alpha Fund	14.71	14.61 to 15.12
Nuveen Credit Strategies Income Fund	5.27	5.27 to 5.31
Nuveen Dow 30SM Dynamic Overwrite Fund	13.63	13.63 to 13.80
Nuveen Floating Rate Income Fund	8.25	8.24 to 8.29
Nuveen Global High Income Fund	12.60	12.57 to 12.81
Nuveen Insured California Select Tax-Free Income Portfolio	12.79	12.78 to 12.85
Nuveen Massachusetts Municipal Income Fund	11.78	11.56 to 11.93
Nuveen Minnesota Quality Municipal Income Fund	11.36	11.33 to 11.43
Nuveen Missouri Quality Municipal Income Fund	10.37	10.33 to 10.37
Nuveen Multi-Market Income Fund	6.19	6.08 to 6.25
Nuveen Municipal Credit Income Fund	11.76	11.72 to 11.78
Nuveen Municipal High Income Opportunity Fund	10.20	10.18 to 10.27
Nuveen New Jersey Quality Municipal Income Fund	11.25	11.22 to 11.34
Nuveen New York AMT-Free Quality Municipal	9.76	9.75 to 9.80
Nuveen New York Municipal Value Fund, Inc.	8.06	8.04 to 8.08
Nuveen New York Quality Municipal Income Fund	11.27	11.27 to 11.36
Nuveen Pennsylvania Quality Municipal Income Fund	11.03	10.99 to 11.03
Nuveen Preferred and Income Term Fund	20.31	20.07 to 20.50
Nuveen Quality Municipal Income Fund	11.16	11.13 to 11.22
Nuveen Real Estate Fund	7.75	7.74 to 7.80
Nuveen S&P 500 Buy-Write Income Fund	13.34	13.32 to 13.44
Nuveen S&P 500 Dynamic Overwrite Fund	16.93	16.84 to 17.03
Nuveen Select Maturities Municipal Fund	8.97	8.94 to 9.02
Nuveen Select Tax Free Income Portfolio	13.97	13.86 to 13.97
Nuveen Taxable Municipal Income Fund	15.39	15.29 to 15.54
NVR, Inc.	7157.94	7000.00 to 7179.69
OFG Bancorp	41.04	40.60 to 41.25
OGE Energy Corp	43.96	43.84 to 44.37
Olin Corporation	19.32	19.03 to 19.61
Omega Healthcare Investors, Inc.	36.95	36.65 to 37.20
Omnicom Group Inc.	70.28	69.46 to 70.80
ONE Gas, Inc.	72.08	71.23 to 72.57
One Liberty Properties, Inc.	24.94	24.66 to 25.23
Ooma, Inc.	12.28	12.18 to 12.45
Orion Engineered Carbons S.A	10.09	10.00 to 10.22
Orion Group Holdings, Inc.	8.67	8.64 to 8.90
Orix Corp Ads	21.25	21.19 to 21.33
Osisko Gold Royalties Ltd	25.81	25.52 to 26.08
OUTFRONT Media Inc.	15.78	15.78 to 16.12
Owens & Minor, Inc.	7.34	7.28 to 7.53
Owens Corning Inc	131.85	130.47 to 132.28
Oxford Industries, Inc.	41.21	41.00 to 42.19
Pacific Gas & Electric Co.	13.87	13.78 to 14.34
Packaging Corporation of America	186.86	185.94 to 188.16
Pampa Energia S.A.	70.80	70.58 to 73.36
PAR Technology Corporation	63.38	62.75 to 64.00
Paramount Group, Inc.	6.35	6.30 to 6.46
Park Electrochemical Corporation	13.58	13.53 to 13.71
Park Hotels & Resorts Inc.	10.17	10.11 to 10.34
Parker-Hannifin Corporation	652.73	649.36 to 659.94
Paycom Software, Inc.	232.15	229.60 to 234.89
Peabody Energy Corporation	13.42	13.41 to 14.38
Pearson, Plc	14.61	14.60 to 14.76
Pembina Pipeline Corp.	37.52	37.00 to 37.71
PennyMac Financial Services, Inc.	95.40	94.53 to 95.87
PennyMac Mortgage Investment Trust	12.44	12.37 to 12.50
Pentair plc.	97.27	96.60 to 98.27
Performance Food Group Company	85.92	85.01 to 86.30
Perrigo Company	26.50	26.32 to 26.54
Phoenix New Media Limited	2.01	2.01 to 2.10
Physicians Realty Trust	17.10	17.09 to 17.36
Piedmont Office Realty Trust, Inc.	7.40	7.36 to 7.51
Pimco California Municipal Income Fund II	5.32	5.29 to 5.33
PIMCO California Municipal Income Fund III	6.14	6.11 to 6.16
PIMCO Commercial Mortgage Securities Trust, Inc.	6.26	6.26 to 6.31
Pimco Corporate & Income Opportunity Fund	13.64	13.60 to 13.67
Pimco Corporate & Income Stategy Fund	12.55	12.53 to 12.60
PIMCO Dynamic Income Fund	18.72	18.70 to 18.78
Pimco High Income Fund	4.76	4.74 to 4.76
PIMCO Income Strategy Fund	8.27	8.24 to 8.28
PIMCO Income Strategy Fund II	7.28	7.25 to 7.30
Pimco Municipal Income Fund II	7.34	7.28 to 7.37
PIMCO New York Municipal Income Fund	6.91	6.89 to 7.02
PIMCO New York Municipal Income Fund III	5.25	5.22 to 5.28
Pinnacle West Capital Corporation	88.57	88.26 to 89.50
Pioneer Floating Rate Trust	9.75	9.73 to 9.76
Pioneer High Income Trust	7.99	7.97 to 8.01
Pioneer Municipal High Income Advantage Trust	8.25	8.22 to 8.30
Pioneer Municipal High Income Trust	9.09	9.08 to 9.15
Pitney Bowes Inc.	10.24	10.12 to 10.50
PLDT Inc.	21.63	21.48 to 21.81
Polaris Industries Inc.	39.29	39.04 to 40.32
Portland General Electric Company	40.54	40.26 to 40.77
POSCO	47.41	47.23 to 48.31
PPG Industries, Inc.	108.67	107.66 to 109.22
PPL Corporation	33.77	33.57 to 34.08
Prestige Consumer Healthcare Inc.	83.44	83.00 to 84.03
Primerica, Inc.	261.00	259.41 to 263.09
Principal Real Estate Income Fund	10.44	10.43 to 10.49
ProAssurance Corporation	22.90	22.89 to 23.04
Procter & Gamble Company (The)	159.08	157.85 to 159.34
Progressive Corporation (The)	262.01	259.10 to 264.24
Prologis, Inc.	105.69	105.12 to 106.27
PROS Holdings, Inc.	13.98	13.93 to 14.53
Prosperity Bancshares, Inc.	67.79	67.53 to 68.29
Proto Labs, Inc.	38.04	37.91 to 38.51
Provident Financial Services, Inc	16.19	16.08 to 16.34
Prudential Financial, Inc.	24.97	24.97 to 25.11
Prudential Financial, Inc.	23.43	23.38 to 23.50
Prudential Financial, Inc.	104.33	104.04 to 105.68
PT Telekomunikasi Indonesia, Tbk	16.04	16.01 to 16.40
Public Storage	290.08	288.60 to 293.44
Pure Storage, Inc.	51.58	50.87 to 53.60
Putnam Master Intermediate Income Trust	3.31	3.30 to 3.32
Putnam Municipal Opportunities Trust	9.77	9.75 to 9.83
Putnam Premier Income Trust	3.65	3.63 to 3.67
PVH Corp.	64.63	63.71 to 66.13
Q2 Holdings, Inc.	88.50	87.76 to 89.74
Quad Graphics, Inc	5.36	5.27 to 5.55
Quaker Chemical Corporation	112.42	112.09 to 115.15
Quanex Building Products Corporation	18.22	18.22 to 19.01
Qudian Inc.	2.93	2.85 to 2.93
Qwest Corporation	17.38	17.27 to 17.56
Qwest Corporation	17.59	17.45 to 17.85
Ralph Lauren Corporation	264.16	260.89 to 270.12
Rayonier Advanced Materials Inc.	3.86	3.82 to 3.92
Rayonier Inc.	22.60	22.50 to 22.85
Redwood Trust, Inc.	5.62	5.61 to 5.72
Regal Beloit Corporation	372.50	369.26 to 374.47
Regis Corporation	20.75	20.75 to 21.78
Reinsurance Group of America, Incorporated	195.79	195.05 to 198.48
Reliance Steel & Aluminum Co.	307.55	304.28 to 311.82
RELX PLC	52.11	52.10 to 52.83
RenaissanceRe Holdings Ltd.	244.59	242.47 to 247.44
Republic Services, Inc.	248.19	247.11 to 250.68
Resideo Technologies, Inc.	20.98	20.82 to 21.26
Restaurant Brands International Inc.	66.07	66.02 to 66.75
Ringcentral, Inc.	26.71	26.58 to 27.72
Rio Tinto Plc	55.89	55.72 to 56.51
Ritchie Bros. Auctioneers Incorporated	104.82	104.71 to 106.50
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.31	14.29 to 14.35
RiverNorth Opportunities Fund, Inc.	12.02	11.99 to 12.06
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.39	8.34 to 8.42
RLI Corp.	72.18	71.44 to 72.60
RLJ Lodging Trust	7.19	7.16 to 7.33
Robert Half International Inc.	40.31	39.98 to 41.59
Rockwell Automation, Inc.	321.39	318.69 to 326.00
Rogers Corporation	66.99	66.38 to 68.79
Rollins, Inc.	56.48	55.93 to 56.72
Roper Technologies, Inc.	561.99	557.78 to 564.36
Royal Bank Of Canada	127.29	127.15 to 128.94
Royce Global Value Trust, Inc.	11.65	11.65 to 11.74
Royce Micro-Cap Trust, Inc.	8.74	8.71 to 8.84
Royce Value Trust, Inc.	14.49	14.45 to 14.75
RPM International Inc.	106.82	106.48 to 107.98
RPT Realty	2.61	2.61 to 2.70
Ryder System, Inc.	150.21	149.59 to 152.61
Ryerson Holding Corporation	19.19	19.18 to 20.69
S&P Global Inc.	504.20	500.96 to 510.65
Sabine Royalty Trust	66.15	65.80 to 66.50
Safe Bulkers, Inc	3.74	3.74 to 3.88
Safehold Inc.	15.34	15.25 to 15.59
Salesforce.com Inc	260.63	259.26 to 262.87
Sally Beauty Holdings, Inc.	8.70	8.48 to 8.70
San Juan Basin Royalty Trust	6.04	6.02 to 6.53
SAP SE	287.59	287.44 to 291.04
Saul Centers, Inc.	34.56	34.51 to 35.39
Schneider National, Inc.	23.69	23.64 to 24.21
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	103.65	102.71 to 105.01
Scotts Miracle-Gro Company (The)	61.86	60.92 to 62.43
Scudder Municiple Income Trust	8.71	8.71 to 8.85
Sea Limited	153.40	153.05 to 156.83
SEACOR Marine Holdings Inc.	5.51	5.48 to 5.86
Sealed Air Corporation	30.31	30.18 to 30.67
Select Medical Holdings Corporation	14.84	14.77 to 15.06
Sempra Energy	74.06	73.92 to 75.36
Service Corporation International	78.57	77.96 to 78.75
ServiceMaster Global Holdings, Inc.	10.42	10.41 to 11.17
ServiceNow, Inc.	971.41	965.45 to 986.01
Sherwin-Williams Company (The)	333.50	330.22 to 337.18
Ship Finance International Limited	8.64	8.63 to 8.90
Shopify Inc.	106.40	105.73 to 109.12
Simon Property Group, Inc.	157.27	156.65 to 158.87
Simpson Manufacturing Company, Inc.	153.77	152.11 to 154.95
SiteOne Landscape Supply, Inc.	116.58	116.41 to 119.33
Skyline Champion Corporation	60.38	60.15 to 61.86
Smith & Nephew SNATS, Inc.	28.83	28.79 to 29.27
Snap Inc.	8.01	8.00 to 8.34
Snap-On Incorporated	305.79	304.90 to 309.63
Sociedad Quimica y Minera S.A.	32.08	32.02 to 33.15
Sonoco Products Company	43.05	43.04 to 43.81
Source Capital, Inc.	42.53	42.53 to 42.80
Southern Company (The)	21.32	21.30 to 21.41
Southern Copper Corporation	93.46	92.95 to 95.79
Southwest Airlines Company	31.39	31.14 to 31.78
Special Opportunities Fund Inc.	14.97	14.93 to 15.10
Spectrum Brands Holdings, Inc.	52.10	51.55 to 52.94
Spire Inc.	72.87	72.42 to 73.24
Spirit Aerosystems Holdings, Inc.	37.12	36.74 to 37.37
Sprint Corporation	17.37	17.35 to 17.86
SPX Corporation	154.42	154.42 to 158.12
Stag Industrial, Inc.	36.37	36.26 to 36.69
Stanley Black & Decker, Inc.	64.55	64.36 to 65.60
Stanley Black & Decker, Inc.	25.34	25.34 to 25.61
Stantec Inc	105.40	105.06 to 106.93
Star Group, L.P.	11.75	11.71 to 11.90
STARWOOD PROPERTY TRUST, INC.	20.05	19.94 to 20.23
Steelcase Inc.	10.22	10.16 to 10.38
Stepan Company	53.76	53.59 to 54.93
STERIS plc	235.67	234.53 to 237.74
STMicroelectronics N.V.	28.67	28.43 to 29.28
Stone Harbor Emerging Markets Income Fund	4.97	4.94 to 4.97
STRATS Trust	22.60	22.42 to 22.60
Stryker Corporation	375.56	373.78 to 377.90
Sumitomo Mitsui Financial Group Inc	14.85	14.80 to 14.90
Sun Life Financial Inc.	64.10	63.77 to 64.31
SunCoke Energy, Inc.	7.99	7.97 to 8.40
Sunlands Online Education Group	5.43	5.43 to 5.60
Sunstone Hotel Investors, Inc.	8.70	8.67 to 8.86
Superior Industries International, Inc.	0.32	0.32 to 0.35
Suzano Papel e Celulose S.A.	9.41	9.39 to 9.63
Swiss Helvetia Fund, Inc. (The)	6.26	6.25 to 6.29
Synnex Corporation	124.39	123.28 to 125.79
Takeda Pharmaceutical Company Limited	14.77	14.69 to 14.85
TAL Education Group	10.34	10.30 to 10.57
Target Corporation	95.54	94.40 to 96.58
TCW Strategic Income Fund, Inc.	4.88	4.80 to 4.91
TE Connectivity Ltd.	163.20	162.34 to 165.22
Teck Resources Ltd	37.45	37.44 to 38.53
TEGNA Inc.	3.29	3.29 to 3.50
Tekla Healthcare Investors	15.28	15.28 to 15.52
Tekla Healthcare Opportunies Fund	17.99	17.94 to 18.40
Tekla Life Sciences Investors	12.58	12.50 to 12.74
Tekla World Healthcare Fund	10.24	10.23 to 10.36
Teladoc Health, Inc.	6.90	6.85 to 7.15
Telecom Argentina Stet - France Telecom S.A.	8.95	8.92 to 9.25
Teledyne Technologies Incorporated	486.59	484.74 to 492.53
Teleflex Incorporated	118.31	116.60 to 119.00
Telefonica SA	5.15	5.15 to 5.25
Telephone and Data Systems, Inc.	32.84	32.84 to 32.84
Telephone and Data Systems, Inc.	33.20	33.20 to 33.88
TELUS Corporation	16.00	15.97 to 16.20
Templeton Dragon Fund, Inc.	9.70	9.64 to 9.80
Templeton Emerging Markets Fund	13.90	13.81 to 14.18
Tennant Company	74.30	74.27 to 75.48
Teradata Corporation	21.35	21.30 to 22.19
Terex Corporation	45.51	45.22 to 46.09
Terreno Realty Corporation	57.77	57.66 to 58.92
Teva Pharmaceutical Industries Limited	16.95	16.88 to 17.27
Texas Pacific Land Trust	1084.21	1068.89 to 1094.15
The AES Corporation	10.41	10.40 to 10.70
The Blackstone Group L.P.	137.69	137.07 to 139.08
The Cooper Companies, Inc.	69.47	69.42 to 70.82
The Gabelli Healthcare & Wellness Trust	9.33	9.27 to 9.48
The Hanover Insurance Group, Inc.	168.09	167.56 to 169.46
The Travelers Companies, Inc.	264.98	264.81 to 274.01
Thermo Fisher Scientific Inc	397.88	390.50 to 397.90
Thermon Group Holdings, Inc.	27.03	26.95 to 27.46
Thomson Reuters Corp	193.85	193.64 to 196.47
Thor Industries, Inc.	85.36	84.58 to 86.42
Tilly's, Inc.	1.20	1.18 to 1.26
Timken Company (The)	70.56	70.07 to 71.19
TJX Companies, Inc. (The)	123.50	122.50 to 123.78
Tootsie Roll Industries, Inc.	34.05	33.80 to 34.40
Toro Company (The)	69.47	69.05 to 70.53
Toyota Motor Corp Ltd Ord	172.40	171.89 to 173.36
TPG Specialty Lending, Inc.	23.16	23.01 to 23.20
TransCanada Corporation	47.43	47.36 to 47.66
Transocean Ltd.	2.91	2.89 to 3.07
Transportadora De Gas Sa Ord B	27.38	27.10 to 29.00
TransUnion	85.13	84.05 to 85.97
Tredegar Corporation	8.50	8.50 to 8.70
Treehouse Foods, Inc.	20.80	20.51 to 21.14
Trex Company, Inc.	53.79	52.63 to 54.37
Tri Continental Corporation	30.67	30.50 to 30.86
TriNet Group, Inc.	74.72	72.49 to 75.48
Trinity Industries, Inc.	25.77	25.71 to 26.52
TriplePoint Venture Growth BDC Corp.	6.70	6.65 to 6.75
Triumph Group, Inc.	25.83	25.78 to 25.87
Tronox Limited	5.25	5.25 to 5.57
Turkcell Iletisim Hizmetleri AS	5.76	5.76 to 5.83
Turning Point Brands, Inc.	73.85	73.55 to 81.25
Twilio Inc.	116.50	115.53 to 117.42
Two Harbors Investments Corp	10.45	10.38 to 10.72
Tyler Technologies, Inc.	569.77	568.00 to 572.98
Tyson Foods, Inc.	54.41	54.29 to 54.82
U.S. Bancorp	43.29	43.18 to 43.55
U.S. Physical Therapy, Inc.	74.28	73.77 to 74.88
UBS AG	30.42	30.36 to 30.84
UDR, Inc.	41.04	40.93 to 41.49
UMH Properties, Inc.	16.74	16.67 to 17.02
Unifi, Inc.	4.73	4.73 to 4.92
Unifirst Corporation	183.58	182.67 to 185.29
Unilever PLC	61.27	61.16 to 61.84
Union Pacific Corporation	222.51	221.21 to 223.78
Unisys Corporation	4.15	4.10 to 4.34
United Parcel Service, Inc.	99.27	99.11 to 100.51
United States Cellular Corporation	60.12	59.92 to 61.12
UnitedHealth Group Incorporated	302.01	301.59 to 309.59
UNITIL Corporation	51.84	51.35 to 52.51
Universal Corporation	58.29	57.55 to 59.43
Universal Health Services, Inc.	171.70	171.35 to 175.89
UNIVERSAL INSURANCE HOLDINGS INC	26.39	26.23 to 26.56
Universal Technical Institute Inc	33.32	32.91 to 33.63
Unum Group	79.28	78.44 to 79.45
Unum Group	23.45	23.44 to 23.66
US Foods Holding Corp.	76.39	75.41 to 76.63
USA Compression Partners, LP	24.91	24.84 to 25.52
V.F. Corporation	11.71	11.65 to 11.94
VALE S.A.	9.06	9.02 to 9.28
Valmont Industries, Inc.	318.63	317.98 to 323.44
Veeva Systems Inc.	280.08	274.93 to 284.03
Ventas, Inc.	62.45	62.27 to 63.04
Verizon Communications Inc.	41.70	41.65 to 42.10
Vince Holding Corp.	1.42	1.40 to 1.49
Virtus Global Dividend & Income Fund Inc.	6.00	6.00 to 6.09
Virtus Global Multi-Sector Income Fund	7.70	7.69 to 7.73
Visa Inc.	338.57	334.92 to 340.00
Vishay Intertechnology, Inc.	15.24	15.10 to 15.60
Vishay Precision Group, Inc.	25.93	25.49 to 26.56
Voya Financial, Inc.	66.78	66.66 to 67.58
Voya Global Advantage and Premium Opportunity Fund	9.96	9.94 to 10.04
Voya Global Equity Dividend and Premium Opportunity Fund	5.70	5.66 to 5.73
Vulcan Materials Company	255.94	253.91 to 259.81
W.W. Grainger, Inc.	1037.22	1030.59 to 1052.13
Walker & Dunlop, Inc.	66.83	66.40 to 67.51
Walmart Inc.	96.12	95.20 to 96.31
Warrior Met Coal, Inc.	43.18	43.14 to 47.46
Waste Connections, Inc.	185.72	185.03 to 188.12
Waste Management, Inc.	231.94	231.14 to 234.91
Waters Corporation	342.63	339.09 to 343.83
Watsco, Inc.	421.84	419.91 to 431.94
Watts Water Technologies, Inc.	240.01	239.11 to 244.04
Webster Financial Corporation	52.00	51.72 to 52.21
WEC Energy Group, Inc.	104.19	103.81 to 105.01
Weis Markets, Inc.	73.97	73.41 to 74.74
Wells Fargo Global Dividend Opportunity Fund	5.15	5.14 to 5.24
Welltower Inc.	151.24	151.14 to 154.20
West Pharmaceutical Services, Inc.	215.82	215.29 to 219.91
Western Asset Intermediate Muni Fund Inc	7.46	7.46 to 7.51
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.32	16.30 to 16.38
Western Asset Municipal High Income Fund, Inc.	6.91	6.90 to 6.95
Western Union Company (The)	8.48	8.39 to 8.60
Westinghouse Air Brake Technologies Corporation	199.98	198.46 to 201.58
Westlake Chemical Corporation	72.03	70.13 to 72.71
Westlake Chemical Partners LP	21.95	21.90 to 22.16
Weyerhaeuser Company	26.18	26.02 to 26.43
Wheaton Precious Metals Corp.	89.18	89.14 to 91.31
White Mountains Insurance Group, Ltd.	1746.39	1741.28 to 1770.71
Whitestone REIT	12.28	12.24 to 12.54
WideOpenWest, Inc.	4.06	3.96 to 4.12
Winnebago Industries, Inc.	31.19	30.82 to 31.86
WNS (Holdings) Limited	55.20	54.56 to 58.80
Wolverine World Wide, Inc.	17.26	17.25 to 17.90
Workiva Inc.	65.40	64.95 to 67.04
Worthington Industries, Inc.	58.38	58.06 to 59.43
WPP plc	35.05	34.98 to 35.35
Wyndham Hotels & Resorts, Inc.	79.33	78.58 to 80.42
X Financial	17.20	16.62 to 17.33
XAI Octagon Floating Rate & Alternative Income Term Trust	5.48	5.45 to 5.52
Xinyuan Real Estate Co Ltd	1.97	1.85 to 2.15
Xylem Inc.	124.46	124.35 to 126.14
Yelp Inc.	34.48	34.05 to 35.12
YETI Holdings, Inc.	29.42	29.12 to 30.11
Yext, Inc.	8.01	7.98 to 8.18
Yirendai Ltd.	5.89	5.88 to 6.15
YPF Sociedad Anonima	34.68	34.55 to 35.71
Yum China Holdings, Inc.	42.83	42.71 to 43.36
Yum! Brands, Inc.	139.06	138.56 to 139.76
Zimmer Biomet Holdings, Inc.	91.22	90.55 to 91.49
Zoetis Inc.	157.17	155.00 to 157.70
ZTO Express (Cayman) Inc.	17.21	17.15 to 17.33
Zymeworks Inc.	12.48	12.06 to 12.67

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

4441 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme