USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5138 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	0.68	0.64 to 0.73
180 Degree Capital Corp.	3.36	3.36 to 3.36
1-800 FLOWERS.COM, Inc.	7.22	7.19 to 7.42
1895 Bancorp of Wisconsin, Inc.	8.73	8.69 to 8.88
1st Source Corporation	58.21	57.91 to 59.48
360 Finance, Inc.	24.46	24.30 to 24.80
8x8 Inc	1.76	1.76 to 1.83
AAON, Inc.	87.40	87.24 to 88.76
Abeona Therapeutics Inc.	5.55	5.34 to 5.75
AC Immune SA	2.99	2.98 to 3.12
Acacia Research Corporation	4.69	4.68 to 4.76
Acadia Healthcare Company, Inc.	76.46	76.29 to 78.96
ACADIA Pharmaceuticals Inc.	16.07	15.76 to 16.46
Acasti Pharma, Inc.	2.41	2.40 to 2.53
Accelerate Diagnostics, Inc.	1.73	1.66 to 1.75
Accuray Incorporated	1.92	1.91 to 2.04
Achieve Life Sciences, Inc.	4.17	4.10 to 4.25
ACI Worldwide, Inc.	47.82	47.66 to 49.28
Aclaris Therapeutics, Inc.	1.17	1.16 to 1.18
ACM Research, Inc.	15.65	15.60 to 16.42
ACNB Corporation	39.25	39.18 to 40.06
Adaptimmune Therapeutics plc	1.09	1.08 to 1.15
Addus HomeCare Corporation	126.37	125.48 to 130.21
ADMA Biologics Inc	16.26	16.07 to 16.94
Adobe Inc.	563.41	558.00 to 573.31
ADTRAN, Inc.	5.05	5.02 to 5.21
Advanced Energy Industries, Inc.	93.78	93.44 to 96.58
Advanced Micro Devices, Inc.	134.35	132.11 to 139.13
Adverum Biotechnologies, Inc.	6.76	6.54 to 6.83
AdvisorShares Sabretooth ETF	37.80	37.02 to 40.57
Aehr Test Systems	13.52	13.40 to 14.07
Aemetis, Inc	2.21	2.17 to 2.25
AeroVironment, Inc.	179.47	175.85 to 186.42
Aethlon Medical, Inc.	0.35	0.34 to 0.40
Affimed N.V.	3.76	3.61 to 3.89
Agenus Inc.	4.95	4.81 to 5.10
Agilysys, Inc.	103.09	102.77 to 107.72
Agios Pharmaceuticals, Inc.	43.28	42.97 to 44.56
AGNC Investment Corp.	10.21	10.18 to 10.29
Air T, Inc.	22.30	22.19 to 22.60
Air Transport Services Group, Inc	14.75	14.73 to 16.11
Akamai Technologies, Inc.	96.54	96.48 to 99.68
Akari Therapeutics Plc	3.32	3.32 to 3.79
Akebia Therapeutics, Inc.	1.35	1.33 to 1.42
Akoustis Technologies, Inc.	0.06	0.06 to 0.07
Alarm.com Holdings, Inc.	54.75	54.67 to 57.70
Alector, Inc.	4.85	4.55 to 4.92
Alico, Inc.	27.56	27.54 to 28.50
Align Technology, Inc.	221.15	218.25 to 228.51
Alkermes plc	26.86	26.73 to 27.36
Allakos Inc.	0.64	0.63 to 0.69
Allegiant Travel Company	40.64	40.53 to 41.59
Alliance Resource Partners, L.P.	22.97	22.39 to 23.01
Allogene Therapeutics, Inc.	2.41	2.37 to 2.57
Allot Ltd.	3.05	3.00 to 3.30
Alnylam Pharmaceuticals, Inc.	246.78	244.88 to 253.44
Alpha and Omega Semiconductor Limited	32.10	32.01 to 34.05
Alphabet Inc.	152.13	151.94 to 159.22
Alphabet Inc.	150.92	150.55 to 157.83
AlphaMark Actively Managed Small Cap ETF	30.60	30.60 to 30.78
Alphatec Holdings, Inc.	6.42	5.82 to 6.74
Alta Mesa Resources, Inc.	197.04	193.00 to 203.00
Altair Engineering Inc.	84.84	84.59 to 87.91
Altimmune, Inc.	6.20	5.99 to 6.49
Altisource Portfolio Solutions S.A.	1.07	1.05 to 1.09
Altus Midstream Company	2.26	2.19 to 2.33
Amalgamated Bank	30.93	30.72 to 31.62
Amarin Corporation plc	0.60	0.59 to 0.62
Amazon.com, Inc.	171.39	171.16 to 178.38
Ambac Financial Group, Inc.	10.78	10.60 to 11.09
Ambarella, Inc.	52.05	51.80 to 53.86
AMC Networks Inc.	8.99	8.93 to 9.58
Amdocs Limited	84.91	84.88 to 86.16
Amedisys Inc	97.17	96.97 to 97.73
Amerco	69.87	69.51 to 71.07
American Public Education, Inc.	14.83	14.69 to 15.55
American Resources Corporation	0.46	0.45 to 0.49
American Software, Inc.	10.91	10.81 to 11.01
American Superconductor Corporation	18.42	17.91 to 18.99
American Woodmark Corporation	83.32	82.93 to 87.22
America's Car-Mart, Inc.	52.28	51.34 to 53.69
Ameris Bancorp	59.33	59.10 to 61.07
AMERISAFE, Inc.	48.52	48.17 to 48.92
Ames National Corporation	18.09	18.08 to 18.30
Amgen Inc.	320.56	319.00 to 326.97
Amkor Technology, Inc.	28.51	28.40 to 29.40
Amphastar Pharmaceuticals, Inc.	45.38	45.17 to 46.03
Amtech Systems, Inc.	6.15	6.15 to 6.36
Analog Devices, Inc.	213.64	212.70 to 219.41
AnaptysBio, Inc.	35.90	35.69 to 37.14
Anavex Life Sciences Corp.	5.15	5.09 to 5.60
ANGI Homeservices Inc.	2.56	2.51 to 2.67
AngioDynamics, Inc.	7.17	7.10 to 7.37
ANI Pharmaceuticals, Inc.	60.51	60.06 to 61.65
Anika Therapeutics Inc.	24.56	24.55 to 25.30
Anixa Biosciences, Inc.	3.21	3.14 to 3.43
ANSYS, Inc.	305.04	304.07 to 310.93
Apogee Enterprises, Inc.	62.31	61.81 to 64.43
AppFolio, Inc.	222.92	222.53 to 230.87
Appian Corporation	30.04	29.96 to 31.81
Apple Inc.	220.82	219.77 to 225.24
Applied DNA Sciences Inc	1.45	1.14 to 1.56
Applied Materials, Inc.	174.75	173.39 to 180.71
Aptevo Therapeutics Inc.	0.33	0.32 to 0.35
Aptose Biosciences, Inc.	0.36	0.34 to 0.39
Apyx Medical Corporation	1.30	1.25 to 1.32
Aqua Metals, Inc.	0.20	0.20 to 0.21
Aquestive Therapeutics, Inc.	4.18	4.10 to 4.27
ARCA biopharma, Inc.	2.40	2.22 to 2.47
Arcadia Biosciences, Inc.	2.78	2.65 to 2.86
ArcBest Corporation	99.10	96.29 to 100.63
Arch Capital Group Ltd.	110.45	110.27 to 112.86
Arcturus Therapeutics Ltd.	18.69	18.11 to 18.91
Ardelyx, Inc.	5.60	5.57 to 5.79
Ares Capital Corporation	20.52	20.43 to 20.91
Ark Restaurants Corp.	11.59	11.59 to 12.43
Array BioPharma Inc.	6.38	6.36 to 6.72
Arrow Financial Corporation	28.58	28.33 to 29.04
Arrowhead Pharmaceuticals, Inc.	22.22	21.98 to 23.44
Arsanis, Inc.	1.41	1.37 to 1.45
Art's-Way Manufacturing Co., Inc.	1.95	1.86 to 2.03
Arvinas, Inc.	24.40	23.75 to 25.17
Ascendis Pharma A/S	119.15	117.40 to 121.25
ASML Holding N.V.	752.79	750.87 to 792.94
Astec Industries, Inc.	30.40	30.30 to 31.35
Astronics Corporation	19.10	18.96 to 20.57
Astrotech Corporation	10.17	10.15 to 10.83
Asure Software Inc	8.58	8.30 to 8.65
ATA Inc.	1.19	1.18 to 1.24
Atlantica Yield plc	21.85	21.83 to 21.87
Atlanticus Holdings Corporation	31.38	31.38 to 32.47
Atlassian Corporation Plc	161.31	159.00 to 165.37
Atomera Incorporated	2.54	2.46 to 2.60
Atossa Genetics Inc.	1.33	1.30 to 1.37
Audentes Therapeutics, Inc.	3.13	3.04 to 3.25
AudioCodes Ltd.	9.65	9.64 to 10.15
AudioEye, Inc.	19.62	19.20 to 21.01
Autodesk, Inc.	250.37	249.61 to 255.00
Automatic Data Processing, Inc.	269.56	267.79 to 271.49
Avadel Pharmaceuticals plc	14.49	14.38 to 14.93
Aviat Networks, Inc.	25.25	25.08 to 25.78
Avid Bioservices, Inc.	8.83	8.75 to 9.20
Avinger, Inc.	1.02	0.97 to 1.03
Avis Budget Group, Inc.	69.16	68.76 to 72.35
Avnet, Inc.	50.74	50.58 to 51.97
Aware, Inc.	2.17	2.05 to 2.29
Axcelis Technologies, Inc.	96.98	95.91 to 100.87
Axonics Modulation Technologies, Inc.	68.83	68.68 to 69.05
AXT Inc	2.32	2.26 to 2.40
Aytu BioScience, Inc.	2.39	2.37 to 2.41
B. Riley Financial, Inc.	5.38	5.11 to 5.60
B. Riley Financial, Inc.	11.13	10.96 to 11.25
B. Riley Financial, Inc.	8.96	8.75 to 9.52
B. Riley Financial, Inc.	8.95	8.80 to 9.66
B.O.S. Better Online Solutions	2.81	2.77 to 2.89
Baidu, Inc.	81.01	81.00 to 82.50
Balchem Corporation	168.63	167.01 to 172.73
Ballard Power Systems, Inc.	1.67	1.61 to 1.68
BancFirst Corporation	101.21	100.35 to 103.16
Bandwidth Inc.	15.91	15.89 to 17.11
Bank First National Corporation	87.27	86.94 to 88.96
Bank of Marin Bancorp	20.80	20.65 to 21.19
Bank of the James Financial Group, Inc.	13.30	13.30 to 13.30
Bank OZK	39.92	39.83 to 41.39
Bank7 Corp.	37.05	37.02 to 38.40
BankFinancial Corporation	11.48	11.26 to 11.49
Bankwell Financial Group, Inc.	28.69	28.69 to 29.73
Banner Corporation	57.20	56.99 to 58.95
Barrett Business Services, Inc.	34.57	34.49 to 35.41
Barrick Gold Corporation	19.00	18.94 to 19.61
BayCom Corp	21.84	21.66 to 22.06
BCB Bancorp, Inc. (NJ)	11.78	11.75 to 12.02
Beacon Roofing Supply, Inc.	81.58	81.40 to 84.50
Beasley Broadcast Group, Inc.	0.60	0.56 to 0.60
BeiGene, Ltd.	191.32	188.52 to 193.04
Bel Fuse Inc.	83.76	83.47 to 86.99
Bel Fuse Inc.	63.32	62.82 to 65.35
Benitec Biopharma Limited	9.02	8.65 to 9.02
Berry Petroleum Corporation	5.30	5.27 to 5.59
BioCryst Pharmaceuticals, Inc.	7.98	7.91 to 8.25
Biogen Inc.	200.81	198.55 to 203.24
BIO-key International, Inc.	1.12	1.12 to 1.25
BioLife Solutions, Inc.	23.79	23.12 to 24.80
BioLineRx Ltd.	0.61	0.60 to 0.64
BioMarin Pharmaceutical Inc.	84.08	83.73 to 86.04
Biomerica, Inc.	0.35	0.34 to 0.38
Bionano Genomics, Inc.	0.44	0.43 to 0.46
Bio-Path Holdings, Inc.	0.98	0.93 to 0.99
Bio-Techne Corp	71.49	70.83 to 73.98
BioXcel Therapeutics, Inc.	0.55	0.54 to 0.61
BJ's Restaurants, Inc.	29.52	28.90 to 29.90
Blackbaud, Inc.	81.47	81.09 to 82.20
BlackLine, Inc.	47.92	47.75 to 48.79
Blink Charging Co.	1.57	1.56 to 1.67
Bloomin' Brands, Inc.	16.84	16.73 to 17.19
Blue Bird Corporation	46.32	45.77 to 49.30
bluebird bio, Inc.	0.53	0.52 to 0.58
Blueprint Medicines Corporation	86.43	84.51 to 91.76
BOK Financial Corporation	101.46	101.04 to 103.57
Booking Holdings Inc.	3731.35	3700.97 to 3794.34
Brainstorm Cell Therapeutics Inc.	0.26	0.25 to 0.28
Bridgewater Bancshares, Inc.	13.60	13.60 to 13.93
Bridgford Foods Corporation	10.36	10.36 to 11.39
Brightcove Inc.	2.06	2.02 to 2.11
Brighthouse Financial, Inc.	42.26	42.21 to 44.79
Broadcom Inc.	137.00	136.60 to 143.50
Broadway Financial Corporation	6.58	6.37 to 7.39
Broadwind Energy, Inc.	2.08	2.06 to 2.14
Brookline Bancorp, Inc.	9.85	9.74 to 10.00
BRP Inc.	62.91	60.72 to 66.30
Bruker Corporation	64.01	63.92 to 66.13
Builders FirstSource, Inc.	168.51	167.18 to 174.35
Business First Bancshares, Inc.	24.06	23.81 to 24.34
C&F Financial Corporation	56.25	55.85 to 56.53
C.H. Robinson Worldwide, Inc.	100.80	99.92 to 102.52
Cadence Design Systems, Inc.	247.52	245.45 to 254.45
Cadiz, Inc.	3.02	2.98 to 3.45
Caesars Entertainment Corporation	36.87	36.44 to 37.72
Caesarstone Ltd.	4.48	4.41 to 4.62
Calamos Convertible and High Income Fund	11.49	11.46 to 11.62
Calamos Convertible Opportunities and Income Fund	11.28	11.24 to 11.34
Calamos Dynamic Convertible & Income Fund	23.56	23.43 to 23.82
Calamos Global Dynamic Income Fund	6.74	6.71 to 6.93
Calamos Strategic Total Return Fund	16.25	16.25 to 16.65
Cal-Maine Foods, Inc.	69.01	68.22 to 69.53
Calumet Specialty Products Partners, L.P.	17.75	16.63 to 18.14
Camden National Corporation	37.78	37.51 to 39.27
Camtek Ltd.	77.88	76.87 to 83.14
Canadian Solar Inc.	11.91	11.80 to 12.50
Canterbury Park Holding Corporation	19.20	19.20 to 19.80
Capital Bancorp, Inc.	24.56	24.56 to 25.24
Capital City Bank Group	33.80	33.23 to 33.98
Capitol Federal Financial, Inc.	5.74	5.69 to 5.88
Capricor Therapeutics, Inc.	4.08	3.98 to 4.31
Cara Therapeutics, Inc.	0.32	0.31 to 0.33
Cardlytics, Inc.	3.43	3.36 to 3.54
CareDx, Inc.	27.10	26.18 to 27.50
Career Education Corporation	24.78	24.72 to 25.94
CarGurus, Inc.	27.23	27.16 to 28.43
Carolina Trust BancShares, Inc.	34.01	33.17 to 34.52
Carver Bancorp, Inc.	1.91	1.91 to 2.03
Casella Waste Systems, Inc.	103.55	103.08 to 105.43
CASI Pharmaceuticals, Inc.	6.50	6.45 to 6.58
Cass Information Systems, Inc	40.16	39.60 to 40.55
Castor Maritime Inc.	4.40	4.39 to 4.53
Catalyst Pharmaceuticals, Inc.	19.60	19.26 to 19.96
Cathay General Bancorp	42.08	41.80 to 43.14
Cavco Industries, Inc.	402.45	397.93 to 405.68
CBAK Energy Technology, Inc.	0.99	0.98 to 1.01
CDW Corporation	212.21	211.71 to 216.45
Celcuity Inc.	15.06	14.89 to 15.66
Cellectar Biosciences, Inc.	2.08	2.06 to 2.15
Cellectis S.A.	2.24	2.16 to 2.27
Celsius Holdings, Inc.	31.96	31.55 to 33.46
Central Federal Corporation	21.11	21.11 to 21.38
Central Garden & Pet Company	38.61	38.10 to 38.95
Central Garden & Pet Company	33.31	32.99 to 33.90
Centrexion Therapeutics Corporation	2.32	2.21 to 2.38
Century Aluminum Company	12.10	11.93 to 13.05
Ceragon Networks Ltd.	2.77	2.76 to 2.90
Cerus Corporation	2.02	1.97 to 2.10
CEVA, Inc.	23.02	22.43 to 23.32
Champions Oncology, Inc.	4.25	4.25 to 4.56
Charles & Colvard Ltd.	1.57	1.57 to 1.69
Chart Industries, Inc.	112.06	111.10 to 115.25
Charter Communications, Inc.	327.43	324.35 to 337.95
Check Point Software Technologies Ltd.	188.42	187.55 to 190.00
Check-Cap Ltd.	1.86	1.77 to 1.88
Checkpoint Therapeutics, Inc.	2.10	2.06 to 2.20
Chemung Financial Corp	46.40	46.00 to 47.44
Children's Place, Inc. (The)	5.08	5.00 to 5.38
Chimerix, Inc.	0.88	0.85 to 0.89
China Automotive Systems, Inc.	3.48	3.48 to 3.54
China Jo-Jo Drugstores, Inc.	1.51	1.51 to 1.67
China Natural Resources, Inc.	0.56	0.56 to 0.58
China SXT Pharmaceuticals, Inc.	0.57	0.53 to 0.59
ChinaNet Online Holdings, Inc.	0.50	0.43 to 0.50
ChipMOS TECHNOLOGIES INC.	21.89	21.75 to 22.45
ChromaDex Corporation	3.33	3.13 to 3.36
CHS Inc	30.07	30.07 to 30.39
Churchill Downs, Incorporated	136.68	136.04 to 139.66
Cibus Corp.	4.45	4.26 to 4.78
Cidara Therapeutics, Inc.	11.44	11.25 to 11.60
CIM Commercial Trust Corporation	1.90	1.88 to 1.90
Cimpress N.V	90.76	90.75 to 97.61
Cintas Corporation	781.90	778.89 to 800.33
Cirrus Logic, Inc.	132.32	131.38 to 138.21
Cisco Systems, Inc.	48.50	48.20 to 49.23
Citi Trends, Inc.	14.05	13.95 to 14.37
Citius Pharmaceuticals, Inc.	0.53	0.52 to 0.57
Citizens & Northern Corp	18.56	18.56 to 19.34
Citizens Community Bancorp, Inc.	13.34	13.20 to 13.38
City Holding Company	115.32	115.01 to 116.98
Civista Bancshares, Inc.	16.57	16.50 to 16.81
Clarus Corporation	4.07	4.07 to 4.23
Clean Energy Fuels Corp.	2.66	2.62 to 2.77
ClearBridge Dividend Strategy ESG ETF	48.31	48.24 to 48.34
ClearBridge Large Cap Growth ESG ETF	68.84	68.59 to 70.20
Clearfield, Inc.	36.49	36.05 to 37.97
ClearOne, Inc.	0.55	0.55 to 0.58
Clearside Biomedical, Inc.	0.97	0.94 to 1.00
CNB Financial Corporation	22.83	22.83 to 23.52
Coastal Financial Corporation	49.64	49.45 to 51.25
Coca-Cola Consolidated, Inc.	1329.90	1324.99 to 1367.81
Cocrystal Pharma, Inc.	1.70	1.69 to 1.81
Coda Octopus Group, Inc.	7.01	6.97 to 7.15
Codexis, Inc.	2.74	2.73 to 2.84
Co-Diagnostics, Inc.	1.34	1.29 to 1.38
Coffee Holding Co., Inc.	2.04	1.90 to 2.06
Cognex Corporation	38.23	37.86 to 39.35
Cognizant Technology Solutions Corporation	75.84	75.73 to 77.51
Coherent, Inc.	68.54	68.45 to 74.50
Coherus BioSciences, Inc.	1.24	1.22 to 1.35
Cohu, Inc.	24.18	24.10 to 24.98
Collegium Pharmaceutical, Inc.	37.19	37.16 to 38.19
Colliers International Group Inc.	139.71	137.64 to 141.00
CollPlant Holdings, Ltd.	5.12	5.00 to 5.32
Colony Bankcorp, Inc.	14.73	14.62 to 15.04
Columbia Banking System, Inc.	23.64	23.55 to 24.53
Columbia Financial, Inc.	16.99	16.94 to 17.49
Columbia Sportswear Company	81.52	80.72 to 82.36
Columbus McKinnon Corporation	31.20	31.03 to 32.06
Comcast Corporation	39.61	39.49 to 40.35
Commerce Bancshares, Inc.	61.24	61.13 to 62.84
Commercial Vehicle Group, Inc.	3.19	3.17 to 3.35
CommScope Holding Company, Inc.	4.07	4.03 to 4.23
Community Trust Bancorp, Inc.	48.02	47.87 to 49.01
Community West Bancshares	19.82	19.72 to 20.11
Commvault Systems, Inc.	139.53	139.43 to 149.51
Compugen Ltd.	1.83	1.80 to 1.89
comScore, Inc.	6.74	6.54 to 7.00
Comtech Telecommunications Corp.	3.00	2.95 to 3.10
Concrete Pumping Holdings, Inc.	5.26	5.11 to 5.34
ConnectOne Bancorp, Inc.	24.44	24.35 to 25.23
Consolidated Water Co. Ltd.	24.95	24.90 to 25.80
Construction Partners, Inc.	57.11	56.56 to 58.58
Copart, Inc.	49.46	48.95 to 50.08
Corbus Pharmaceuticals Holdings, Inc.	50.04	48.45 to 52.00
Corcept Therapeutics Incorporated	34.38	33.66 to 34.61
CorVel Corp.	305.19	304.22 to 309.67
Corvus Pharmaceuticals, Inc.	4.03	3.90 to 4.08
Costco Wholesale Corporation	876.68	871.00 to 893.20
CPI Card Group Inc.	25.20	25.10 to 26.31
CPS Technologies Corp.	1.32	1.30 to 1.36
CRA International,Inc.	158.40	158.26 to 164.38
Cracker Barrel Old Country Store, Inc.	37.33	37.05 to 39.02
Creative Realities, Inc.	4.36	4.28 to 4.44
Credit Acceptance Corporation	442.17	440.41 to 451.50
Credit Suisse AG	76.30	76.00 to 77.55
Credit Suisse AG	65.82	65.16 to 67.49
Crinetics Pharmaceuticals, Inc.	50.39	49.67 to 51.66
CRISPR Therapeutics AG	44.62	43.42 to 45.60
Criteo S.A.	44.35	44.00 to 45.16
Crocs, Inc.	129.82	129.70 to 136.37
Cronos Group Inc.	2.14	2.10 to 2.18
Cross Country Healthcare, Inc.	13.59	13.55 to 15.06
Crown Crafts, Inc.	4.74	4.73 to 4.78
CryoPort, Inc.	8.17	8.04 to 8.32
CSG Systems International, Inc.	46.67	46.66 to 47.38
CSP Inc.	11.25	10.98 to 12.20
CSW Industrials, Inc.	285.00	284.58 to 294.81
CSX Corporation	33.37	33.33 to 34.07
Cue Biopharma, Inc.	0.59	0.56 to 0.66
Cumberland Pharmaceuticals Inc.	1.30	1.28 to 1.30
Cumulus Media Inc.	1.49	1.49 to 1.54
Curis, Inc.	4.98	4.90 to 5.23
Cutera, Inc.	0.69	0.68 to 0.75
CVB Financial Corporation	17.13	17.03 to 17.88
CVD Equipment Corporation	3.42	3.35 to 3.64
CyberArk Software Ltd.	264.84	261.32 to 269.53
Cyclacel Pharmaceuticals, Inc.	1.06	1.03 to 1.08
Cytokinetics, Incorporated	54.09	53.21 to 56.36
Cytosorbents Corporation	1.03	1.00 to 1.03
Daily Journal Corp. (S.C.)	460.20	460.20 to 488.75
Daktronics, Inc.	11.81	11.54 to 11.86
Dare Bioscience, Inc.	3.42	3.30 to 3.45
Data I/O Corporation	2.38	2.33 to 2.43
Datasea Inc.	1.84	1.82 to 1.99
Dave & Buster's Entertainment, Inc.	30.79	30.59 to 31.66
DBV Technologies S.A.	0.80	0.75 to 0.92
Denny's Corporation	6.04	6.01 to 6.15
Dermira, Inc.	4.68	4.51 to 4.99
Destination XL Group, Inc.	2.63	2.53 to 2.70
Deswell Industries, Inc.	2.38	2.38 to 2.40
DexCom, Inc.	68.61	66.95 to 69.27
Diamond Hill Investment Group, Inc.	152.18	151.75 to 152.71
Diamondback Energy, Inc.	179.73	178.81 to 185.38
Digi International Inc.	27.13	27.12 to 28.15
Digimarc Corporation	25.81	25.25 to 26.08
Digital Turbine, Inc.	2.84	2.74 to 2.98
Dime Community Bancshares, Inc.	24.87	24.85 to 25.73
Diodes Incorporated	61.24	60.97 to 62.72
DLH Holdings Corp.	10.36	10.33 to 10.52
DMC Global Inc.	10.94	10.71 to 11.35
Dogness (International) Corporation	22.38	22.03 to 23.86
Dollar Tree, Inc.	66.50	65.72 to 69.13
Dolphin Entertainment, Inc.	0.68	0.65 to 0.72
Domo, Inc.	6.97	6.82 to 7.49
Dorchester Minerals, L.P.	29.48	29.09 to 29.95
Dorman Products, Inc.	108.99	107.97 to 110.76
Dropbox, Inc.	23.10	23.09 to 23.92
DXP Enterprises, Inc.	49.76	49.40 to 52.41
Dynavax Technologies Corporation	11.03	10.87 to 11.10
E.W. Scripps Company (The)	1.78	1.77 to 1.88
Eagle Bancorp, Inc.	20.91	20.58 to 21.41
Eagle Pharmaceuticals, Inc.	4.25	4.13 to 4.41
East West Bancorp, Inc.	78.73	78.47 to 81.32
Eastern Company (The)	29.76	29.30 to 30.76
EDAP TMS S.A.	3.10	3.01 to 3.29
Editas Medicine, Inc.	3.59	3.40 to 3.62
eGain Corporation	5.58	5.50 to 6.55
eHealth, Inc.	3.79	3.58 to 3.86
El Pollo Loco Holdings, Inc.	13.24	13.19 to 13.49
Elbit Systems Ltd.	199.13	197.81 to 201.23
electroCore, Inc.	5.94	5.94 to 6.24
Electronic Arts Inc.	144.01	143.35 to 147.35
Electro-Sensors, Inc.	3.75	3.75 to 3.91
EMCORE Corporation	0.94	0.90 to 0.97
Enanta Pharmaceuticals, Inc.	11.54	11.46 to 12.14
Encore Capital Group Inc	47.14	46.64 to 48.16
ENDRA Life Sciences Inc.	0.29	0.29 to 0.32
Energous Corporation	0.79	0.77 to 0.83
Energy Focus, Inc.	1.44	1.44 to 1.44
Energy Recovery, Inc.	14.48	14.44 to 14.89
ENGlobal Corporation	1.24	1.18 to 1.26
Enphase Energy, Inc.	108.65	107.95 to 113.65
Enstar Group Limited	318.62	318.42 to 320.19
Enstar Group Limited	19.84	19.60 to 19.87
Enstar Group Limited	19.93	19.61 to 20.04
Entegris, Inc.	107.11	106.13 to 110.55
Enterprise Bancorp Inc	29.60	29.50 to 30.02
Enterprise Financial Services Corporation	50.40	49.90 to 51.75
ePlus inc.	88.18	87.34 to 89.98
Epsilon Energy Ltd.	5.18	5.10 to 5.22
Equillium, Inc.	0.93	0.89 to 1.03
Equinix, Inc.	817.96	809.54 to 825.01
Equity Bancshares, Inc.	38.53	38.52 to 39.90
Ericsson	7.22	7.21 to 7.33
Escalade, Incorporated	13.10	13.01 to 13.23
Esperion Therapeutics, Inc.	1.65	1.63 to 1.73
Esquire Financial Holdings, Inc.	59.50	58.88 to 60.28
ESSA Pharma Inc.	5.38	5.27 to 5.72
Establishment Labs Holdings Inc.	41.59	40.96 to 42.66
Etsy, Inc.	53.19	53.12 to 56.14
EuroDry Ltd.	20.00	20.00 to 20.09
Euronet Worldwide, Inc.	99.78	99.65 to 103.44
Euroseas Ltd.	42.80	42.11 to 44.17
EverQuote, Inc.	21.43	21.32 to 22.55
Everspin Technologies, Inc.	5.19	5.11 to 5.33
EVINE Live Inc.	3.61	3.57 to 3.89
Evogene Ltd.	2.96	2.95 to 3.14
Evoke Pharma, Inc.	3.87	3.75 to 4.09
Evolus, Inc.	14.71	14.62 to 15.08
Exact Sciences Corporation	59.11	58.29 to 61.00
Exela Technologies, Inc.	1.99	1.94 to 2.07
Exelixis, Inc.	25.15	25.12 to 25.69
ExlService Holdings, Inc.	35.49	35.16 to 36.13
eXp World Holdings, Inc.	11.59	11.48 to 11.99
Expedia Group, Inc.	132.26	131.72 to 136.88
Expeditors International of Washington, Inc.	121.00	120.61 to 123.61
Exponent, Inc.	102.58	102.33 to 105.18
Extreme Networks, Inc.	13.70	13.68 to 14.31
Eyenovia, Inc.	0.49	0.47 to 0.54
EyePoint Pharmaceuticals, Inc.	7.97	7.72 to 8.21
EZCORP, Inc.	11.53	11.48 to 11.95
F5 Networks, Inc.	198.93	198.65 to 203.40
Famous Dave's of America, Inc.	34.39	34.05 to 35.83
Fanhua Inc.	1.27	1.26 to 1.31
Farmer Brothers Company	2.64	2.56 to 2.68
Farmers & Merchants Bancorp, Inc.	25.87	25.83 to 26.33
Farmers National Banc Corp.	14.91	14.69 to 15.12
FARMMI, INC.	0.20	0.19 to 0.20
FARO Technologies, Inc.	16.73	16.48 to 17.15
Fastenal Company	65.89	65.05 to 66.47
FAT Brands Inc.	4.94	4.62 to 4.99
Fate Therapeutics, Inc.	3.39	3.33 to 3.64
Fennec Pharmaceuticals Inc.	5.29	5.07 to 5.39
Ferroglobe PLC	4.21	4.11 to 4.26
Fidelity D & D Bancorp, Inc.	51.00	51.00 to 51.00
Fidelity Nasdaq Composite Index Tracking Stock	65.88	65.72 to 67.72
Fidelity Southern Corporation	6.14	6.13 to 6.55
Fidus Investment Corporation	19.99	19.82 to 20.23
Fifth Third Bancorp	40.69	40.61 to 42.08
Financial Institutions, Inc.	24.55	24.41 to 24.81
First Bancorp	40.92	40.59 to 41.99
First Bancorp, Inc (ME)	26.03	25.96 to 27.03
First Bank	14.75	14.66 to 15.25
First Busey Corporation	26.00	25.85 to 26.70
First Business Financial Services, Inc.	43.18	42.55 to 43.62
First Citizens BancShares, Inc.	1898.10	1897.05 to 1956.58
First Community Bankshares, Inc.	41.42	41.27 to 42.28
First Community Corporation	21.10	21.01 to 21.29
First Financial Bancorp.	25.25	25.11 to 25.83
First Financial Bankshares, Inc.	35.20	35.08 to 36.18
First Financial Corporation Indiana	42.30	42.10 to 43.30
First Foundation Inc.	6.78	6.68 to 7.00
First Guaranty Bancshares, Inc.	10.26	10.21 to 10.32
First Hawaiian, Inc.	23.10	23.00 to 23.76
First Internet Bancorp	33.78	33.61 to 34.92
First Interstate BancSystem, Inc.	29.36	29.10 to 30.14
First Merchants Corporation	36.40	36.20 to 37.41
First Mid-Illinois Bancshares, Inc.	38.37	38.37 to 39.37
First Savings Financial Group, Inc.	23.41	23.35 to 23.55
First Solar, Inc.	208.65	207.43 to 217.48
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	28.19	28.19 to 28.19
First Trust Brazil AlphaDEX Fund	11.37	11.30 to 11.45
First Trust BuyWrite Income ETF	22.26	22.24 to 22.56
First Trust Capital Strength ETF	88.61	88.53 to 89.75
First Trust CEF Income Opportunity ETF	21.66	21.60 to 21.81
First Trust China AlphaDEX Fund	18.05	18.02 to 18.22
First Trust Cloud Computing ETF	93.47	92.96 to 95.90
First Trust Developed Markets Ex-US AlphaDEX Fund	54.64	54.53 to 55.94
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.89	40.89 to 40.89
First Trust Dorsey Wright Dynamic Focus 5 ETF	33.47	33.41 to 33.95
First Trust Dorsey Wright Focus 5 ETF	53.27	53.16 to 54.62
First Trust Dorsey Wright International Focus 5 ETF	20.01	20.01 to 20.38
First Trust Dorsey Wright Momentum & Dividend ETF	34.82	34.75 to 35.50
First Trust Dorsey Wright Momentum & Low Volatility ETF	31.86	31.86 to 32.06
First Trust Dorsey Wright Momentum & Value ETF	29.11	29.11 to 29.12
First Trust DorseyWright DALI 1 ETF	23.11	23.09 to 23.12
First Trust Dow Jones International Internet ETF	23.38	23.35 to 23.38
First Trust Emerging Markets AlphaDEX Fund	22.46	22.42 to 22.85
First Trust Emerging Markets Equity Select ETF	52.48	52.35 to 53.01
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.77	38.55 to 39.57
First Trust Europe AlphaDEX Fund	37.40	37.37 to 38.03
First Trust Eurozone AlphaDEX ETF	42.09	42.09 to 42.09
First Trust Germany AlphaDEX Fund	37.00	37.00 to 37.00
First Trust Global Tactical Commodity Strategy Fund	22.37	22.31 to 22.79
First Trust India Nifty 50 Equal Weight ETF	62.12	61.61 to 62.68
First Trust Indxx Global Agriculture ETF	24.41	24.41 to 24.41
First Trust Indxx Global Natural Resources Income ETF	12.66	12.64 to 12.92
First Trust Indxx Innovative Transaction & Process ETF	43.67	43.64 to 44.06
First Trust International Equity Opportunities ETF	46.06	45.78 to 46.84
First Trust IPOX Europe Equity Opportunities ETF	25.13	25.13 to 25.23
First Trust Japan AlphaDEX Fund	51.17	51.14 to 52.47
First Trust Large Cap Core AlphaDEX Fund	98.59	98.49 to 100.26
First Trust Large Cap Growth AlphaDEX Fund	121.37	120.94 to 122.89
First Trust Large Cap Value AlphaDEX Fund	76.45	76.37 to 77.74
First Trust Latin America AlphaDEX Fund	18.03	17.90 to 18.39
First Trust Mid Cap Core AlphaDEX Fund	110.03	109.88 to 112.64
First Trust Mid Cap Growth AlphaDEX Fund	73.79	73.65 to 75.38
First Trust Mid Cap Value AlphaDEX Fund	51.85	51.85 to 52.97
First Trust Multi Cap Growth AlphaDEX Fund	123.38	123.10 to 125.28
First Trust Multi Cap Value AlphaDEX Fund	81.25	81.13 to 81.72
First Trust Multi-Asset Diversified Income Index Fund	16.29	16.27 to 16.40
First Trust NASDAQ ABA Community Bank Index Fund	51.95	51.56 to 53.16
First Trust Nasdaq Artificial Intelligence and Robotics ETF	40.04	39.88 to 41.10
First Trust Nasdaq Bank ETF	28.23	28.18 to 29.01
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.47	32.33 to 33.74
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	115.58	115.21 to 118.43
First Trust NASDAQ Cybersecurity ETF	55.39	55.32 to 56.81
First Trust NASDAQ Global Auto Index Fund	52.24	52.24 to 53.70
First Trust Nasdaq Oil & Gas ETF	28.77	28.70 to 29.40
First Trust Nasdaq Pharmaceuticals ETF	28.71	28.69 to 28.83
First Trust Nasdaq Semiconductor ETF	82.95	82.49 to 85.79
First Trust NASDAQ Technology Dividend Index Fund	73.85	73.62 to 75.31
First Trust Nasdaq Transportation ETF	30.19	30.19 to 30.96
First Trust NASDAQ-100 Equal Weighted Index Fund	118.24	118.05 to 120.41
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	89.19	89.19 to 90.36
First Trust NASDAQ-100- Technology Index Fund	176.23	175.39 to 180.68
First Trust RBA American Industrial Renaissance ETF	67.20	66.95 to 68.84
First Trust Rising Dividend Achievers ETF	56.04	55.92 to 57.20
First Trust RiverFront Dynamic Developed International ETF	65.63	65.59 to 66.80
First Trust RiverFront Dynamic Emerging Markets ETF	63.73	63.60 to 64.46
First Trust RiverFront Dynamic Europe ETF	66.91	66.91 to 66.91
First Trust S&P International Dividend Aristocrats ETF	17.00	16.95 to 17.15
First Trust Small Cap Core AlphaDEX Fund	93.81	93.70 to 96.23
First Trust Small Cap Growth AlphaDEX Fund	68.63	68.38 to 69.84
First Trust Small Cap US Equity Select ETF	28.79	28.79 to 28.89
First Trust Small Cap Value AlphaDEX Fund	53.52	53.50 to 54.88
First Trust SMID Cap Rising Dividend Achievers ETF	34.03	33.95 to 34.80
First Trust SSI Strategic Convertible Securities ETF	34.17	33.76 to 34.39
First Trust Strategic Income ETF	28.01	27.98 to 28.32
First Trust Switzerland AlphaDEX Fund	67.32	67.32 to 67.32
First Trust United Kingdom AlphaDEX Fund	39.85	39.76 to 40.51
FirstService Corporation	177.27	175.50 to 179.28
Five9, Inc.	28.61	28.59 to 30.10
Flex Ltd.	29.05	28.95 to 30.42
FlexShares Real Assets Allocation Index Fund	31.42	31.41 to 31.42
FlexShopper, Inc.	1.08	1.04 to 1.09
Flexsteel Industries, Inc.	39.02	38.99 to 40.57
Fluent, Inc.	2.76	2.75 to 2.94
Flushing Financial Corporation	13.46	13.37 to 13.95
Fonar Corporation	16.49	16.10 to 16.68
Foresight Autonomous Holdings Ltd.	0.75	0.74 to 0.76
FormFactor, Inc.	41.88	41.70 to 43.43
Forrester Research, Inc.	17.78	17.50 to 18.05
Fortinet, Inc.	75.16	74.60 to 76.42
Fortress Biotech, Inc.	1.77	1.72 to 1.88
Forward Air Corporation	31.94	31.48 to 32.55
Forward Industries, Inc.	3.66	3.53 to 3.88
Fossil Group, Inc.	1.06	1.01 to 1.11
Fox Factory Holding Corp.	38.42	38.17 to 39.87
Franklin Electric Co., Inc.	95.53	95.22 to 97.82
Frequency Electronics, Inc.	13.74	13.25 to 14.14
Freshpet, Inc.	135.25	133.82 to 139.86
frontdoor, inc.	47.59	47.37 to 48.39
FRP Holdings, Inc.	28.45	28.38 to 28.92
FS Bancorp, Inc.	42.51	41.62 to 43.09
FSB Bancorp, Inc.	28.11	27.99 to 28.74
Fuel Tech, Inc.	0.98	0.97 to 1.01
Fulgent Genetics, Inc.	21.41	21.28 to 21.89
Full House Resorts, Inc.	4.92	4.86 to 5.01
Fulton Financial Corporation	17.96	17.91 to 18.56
Funko, Inc.	9.61	9.51 to 9.81
Future FinTech Group Inc.	0.31	0.30 to 0.35
FVCBankcorp, Inc.	11.36	11.30 to 11.50
Galapagos NV	27.58	27.54 to 28.30
Galectin Therapeutics Inc.	2.46	2.40 to 2.57
Garmin Ltd.	180.17	179.21 to 182.26
Genetic Technologies Ltd	0.89	0.88 to 0.90
Genprex, Inc.	0.47	0.46 to 0.52
Gentex Corporation	30.03	29.93 to 30.78
Gentherm Inc	46.64	46.12 to 47.20
Geospace Technologies Corporation	9.68	9.68 to 9.98
German American Bancorp, Inc.	38.43	38.37 to 39.31
Geron Corporation	4.25	4.21 to 4.34
Gevo, Inc.	0.73	0.72 to 0.78
Gibraltar Industries, Inc.	65.69	64.87 to 66.45
GigaMedia Limited	1.31	1.31 to 1.31
Gilat Satellite Networks Ltd.	4.47	4.40 to 4.54
Glacier Bancorp, Inc.	43.37	43.17 to 44.80
Gladstone Capital Corporation	22.55	22.34 to 22.73
Gladstone Commercial Corporation	20.88	20.88 to 20.91
Gladstone Investment Corporation	12.51	12.51 to 12.74
Gladstone Investment Corporation	25.71	25.71 to 26.00
Gladstone Land Corporation	13.44	13.31 to 13.53
Global Self Storage, Inc.	5.05	5.04 to 5.11
Global X Autonomous & Electric Vehicles ETF	20.97	20.94 to 21.60
Global X Conscious Companies ETF	36.95	36.90 to 37.45
Global X DAX Germany ETF	32.87	32.87 to 33.46
Global X E-commerce ETF	23.45	23.36 to 23.89
Global X FinTech ETF	25.98	25.95 to 26.86
Global X Future Analytics Tech ETF	33.35	33.26 to 34.30
Global X Internet of Things ETF	32.59	32.37 to 33.34
Global X Millennials Thematic ETF	38.54	38.47 to 39.26
Global X MSCI SuperDividend EAFE ETF	15.21	15.20 to 15.40
Global X NASDAQ-100 Covered Call ETF	17.18	17.16 to 17.58
Global X Robotics & Artificial Intelligence ETF	29.00	28.83 to 29.78
Global X S&P 500 Catholic Values ETF	64.95	64.95 to 66.33
Global X Social Media ETF	37.14	37.14 to 38.39
Global X SuperDividend Alternatives ETF	11.65	11.65 to 11.71
Globus Maritime Limited	1.42	1.40 to 1.48
GlycoMimetics, Inc.	0.16	0.16 to 0.17
Golar LNG Limited	31.15	30.96 to 32.00
Golden Ocean Group Limited	11.37	11.33 to 11.68
Golub Capital BDC, Inc.	14.76	14.69 to 14.97
Good Times Restaurants Inc.	2.88	2.82 to 2.95
GoPro, Inc.	1.22	1.21 to 1.28
Grand Canyon Education, Inc.	137.41	137.34 to 142.53
GRAVITY Co., Ltd.	61.71	61.47 to 63.75
Great Lakes Dredge & Dock Corporation	9.00	8.89 to 9.25
Great Southern Bancorp, Inc.	56.07	55.83 to 57.08
Green Brick Partners, Inc.	74.12	74.10 to 77.51
Green Plains, Inc.	13.83	13.27 to 14.03
Greene County Bancorp, Inc.	30.57	30.46 to 32.09
Greenlight Reinsurance, Ltd.	13.55	13.48 to 13.94
Greenpro Capital Corp.	0.94	0.94 to 0.98
Grifols, S.A.	8.49	8.48 to 8.69
Groupon, Inc.	10.94	10.87 to 11.82
GSI Technology, Inc.	2.59	2.40 to 2.66
Guaranty Bancshares, Inc.	33.06	32.78 to 33.53
Guardant Health, Inc.	23.73	23.48 to 24.44
Gulf Island Fabrication, Inc.	5.47	5.35 to 5.75
Gulf Resources, Inc.	1.01	1.00 to 1.08
Gulfport Energy Corporation	137.76	136.76 to 139.56
H&E Equipment Services, Inc.	43.37	43.26 to 45.34
Hallador Energy Company	5.85	5.81 to 6.30
Halozyme Therapeutics, Inc.	59.21	58.94 to 61.64
Hamilton Lane Incorporated	145.74	144.60 to 150.55
Hancock Whitney Corporation	49.98	49.72 to 51.69
Hanmi Financial Corporation	18.60	18.54 to 19.19
HarborOne Bancorp, Inc.	12.33	12.31 to 12.76
Harmonic Inc.	13.32	13.13 to 13.91
Harrow Health, Inc.	37.98	37.73 to 40.35
Harvard Bioscience, Inc.	2.71	2.65 to 2.75
Hasbro, Inc.	66.50	66.16 to 68.27
Hawaiian Holdings, Inc.	17.05	17.00 to 17.24
Hawkins, Inc.	115.73	114.65 to 119.14
Haynes International, Inc.	59.65	59.55 to 59.70
Healthcare Services Group, Inc.	10.49	10.41 to 10.78
HealthEquity, Inc.	76.24	76.09 to 79.82
HealthStream, Inc.	28.34	28.33 to 29.05
Heartland Express, Inc.	11.77	11.76 to 12.04
Heartland Financial USA, Inc.	53.48	53.19 to 55.10
Heidrick & Struggles International, Inc.	35.91	35.58 to 36.58
Henry Schein, Inc.	68.81	68.80 to 70.50
Heritage Commerce Corp	9.68	9.64 to 9.96
Heritage Financial Corporation	21.71	21.60 to 22.33
Heron Therapeutics, Inc.	1.80	1.73 to 1.84
HF Foods Group Inc.	3.08	3.08 to 3.29
Himax Technologies, Inc.	5.38	5.35 to 5.54
Hingham Institution for Savings	243.56	241.99 to 251.83
HMN Financial, Inc.	25.50	25.45 to 26.05
Home Bancorp, Inc.	41.31	41.31 to 41.97
Home BancShares, Inc.	26.75	26.66 to 27.42
HomeStreet, Inc.	14.85	14.63 to 15.10
HomeTrust Bancshares, Inc.	34.17	33.96 to 34.89
Hope Bancorp, Inc.	12.21	12.17 to 12.53
Horizon Bancorp, Inc.	15.48	15.39 to 15.96
Horizon Technology Finance Corporation	11.02	10.97 to 11.11
Hovnanian Enterprises Inc	17.99	17.90 to 18.19
Hub Group, Inc.	44.39	44.07 to 45.54
Hudson Global, Inc.	15.96	15.88 to 16.93
Hudson Technologies, Inc.	7.79	7.78 to 8.11
Huntington Bancshares Incorporated	14.31	14.21 to 14.79
Huron Consulting Group Inc.	104.45	103.91 to 106.98
Hutchison China MediTech Limited	17.38	17.26 to 17.56
i3 Verticals, Inc.	21.37	21.12 to 21.68
IAC/InterActiveCorp	50.30	50.04 to 51.75
IBEX Holdings Limited	16.96	16.93 to 17.29
icad inc.	1.42	1.41 to 1.54
Icahn Enterprises L.P.	10.55	10.45 to 11.25
ICC Holdings, Inc.	22.82	22.79 to 22.82
ICF International, Inc.	159.26	158.73 to 162.64
Ichor Holdings	27.28	27.27 to 28.39
iClick Interactive Asia Group Limited	2.85	2.85 to 3.04
ICON plc	302.52	300.42 to 309.44
ICU Medical, Inc.	162.32	160.90 to 165.81
Ideal Power Inc.	7.49	7.30 to 7.80
Identiv, Inc.	3.21	3.18 to 3.35
IDEXX Laboratories, Inc.	472.35	467.31 to 477.53
IES Holdings, Inc.	145.51	140.89 to 152.51
Illumina, Inc.	124.39	123.87 to 130.80
Immersion Corporation	8.68	8.43 to 8.75
Immuron Limited	2.58	2.47 to 2.74
Impinj, Inc.	156.73	153.84 to 165.12
Incyte Corporation	61.26	61.19 to 63.76
Independent Bank Corp.	59.97	59.63 to 61.50
Independent Bank Corporation	32.32	32.27 to 33.38
Independent Bank Group, Inc	55.86	55.57 to 57.91
Industrial Logistics Properties Trust	4.76	4.68 to 4.93
InflaRx N.V.	1.52	1.45 to 1.58
Information Services Group, Inc.	3.16	3.09 to 3.20
Ingles Markets, Incorporated	72.15	72.00 to 73.35
INmune Bio Inc.	5.88	5.80 to 6.02
Innodata Inc.	14.07	13.90 to 15.04
Innospec Inc.	106.59	105.87 to 108.48
Innovative Solutions and Support, Inc.	6.43	6.22 to 6.75
Innoviva, Inc.	19.07	18.83 to 19.58
Inogen, Inc	11.30	11.04 to 11.75
Inovio Pharmaceuticals, Inc.	6.28	6.12 to 6.54
Insight Enterprises, Inc.	199.34	198.14 to 204.71
Insmed, Inc.	71.04	70.19 to 73.22
Inspired Entertainment, Inc.	8.42	8.30 to 8.49
Insteel Industries, Inc.	31.29	31.22 to 32.30
Integra LifeSciences Holdings Corporation	18.50	18.08 to 19.17
Integrated Media Technology Limited	1.40	1.37 to 1.44
Intel Corporation	18.89	18.64 to 19.49
Intellia Therapeutics, Inc.	19.72	19.51 to 21.33
Inter Parfums, Inc.	118.65	118.47 to 123.11
InterDigital, Inc.	132.23	131.15 to 134.62
Interface, Inc.	17.80	17.75 to 18.38
International Bancshares Corporation	59.87	59.71 to 61.71
Intevac, Inc.	3.44	3.41 to 3.53
Intuit Inc.	615.12	611.81 to 626.11
Intuitive Surgical, Inc.	471.82	466.00 to 478.25
Invesco BuyBack Achievers ETF	107.71	107.71 to 109.82
Invesco Dividend Achievers ETF	44.69	44.66 to 45.28
Invesco DWA Basic Materials Momentum ETF	85.24	85.14 to 86.79
Invesco DWA Consumer Cyclicals Momentum ETF	93.42	93.42 to 95.82
Invesco DWA Consumer Staples Momentum ETF	98.62	98.56 to 99.06
Invesco DWA Developed Markets Momentum ETF	35.22	35.21 to 36.12
Invesco DWA Emerging Markets Momentum ETF	19.50	19.50 to 20.00
Invesco DWA Energy Momentum ETF	41.87	41.72 to 42.81
Invesco DWA Financial Momentum ETF	52.19	52.19 to 52.38
Invesco DWA Healthcare Momentum ETF	44.33	43.90 to 45.47
Invesco DWA Industrials Momentum ETF	135.22	135.17 to 138.43
Invesco DWA Momentum ETF	95.00	94.87 to 96.84
Invesco DWA SmallCap Momentum ETF	84.88	84.57 to 87.27
Invesco DWA Technology Momentum ETF	56.15	56.00 to 58.66
Invesco FTSE RAFI US 1500 Small-Mid ETF	39.17	39.09 to 40.10
Invesco Global Water ETF	40.15	40.13 to 40.84
Invesco High Yield Equity Dividend Achievers ETF	21.24	21.20 to 21.63
Invesco International BuyBack Achievers ETF	40.73	40.71 to 41.42
Invesco International Dividend Achievers ETF	19.35	19.29 to 19.61
Invesco KBW Bank ETF	56.44	56.21 to 58.29
Invesco KBW High Dividend Yield Financial ETF	15.10	15.02 to 15.29
Invesco KBW Property & Casualty Insurance ETF	113.69	113.63 to 114.99
Invesco KBW Regional Banking ETF	55.03	55.02 to 55.03
Invesco Nasdaq Internet ETF	39.48	39.40 to 40.52
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	12.81	12.75 to 13.08
Invesco QQQ Trust, Series 1	448.69	448.19 to 461.22
Invesco S&P SmallCap Consumer Discretionary ETF	102.36	102.36 to 102.36
Invesco S&P SmallCap Consumer Staples ETF	37.20	37.20 to 37.36
Invesco S&P SmallCap Energy ETF	47.48	47.36 to 48.95
Invesco S&P SmallCap Financials ETF	53.40	53.40 to 53.55
Invesco S&P SmallCap Health Care ETF	45.24	45.11 to 45.44
Invesco S&P SmallCap Industrials ETF	121.25	121.07 to 121.97
Invesco S&P SmallCap Information Technology ETF	43.92	43.88 to 45.24
Invesco S&P SmallCap Materials ETF	72.60	72.20 to 72.60
Invesco S&P SmallCap Utilities & Communication Services ETF	57.67	57.47 to 58.17
Invesco Strategic US ETF	47.87	47.84 to 48.68
Invesco Water Resources ETF	66.09	66.02 to 67.23
Investar Holding Corporation	17.83	17.80 to 18.17
Investors Title Company	219.06	217.66 to 224.58
Ionis Pharmaceuticals, Inc.	46.89	46.26 to 48.56
Iovance Biotherapeutics, Inc.	10.01	9.68 to 10.58
IPG Photonics Corporation	62.84	62.77 to 65.83
iQIYI, Inc.	1.96	1.94 to 2.04
iRadimed Corporation	44.89	44.58 to 46.50
iRhythm Technologies, Inc.	67.20	61.94 to 67.45
iRobot Corporation	5.97	5.91 to 6.40
Ironwood Pharmaceuticals, Inc.	4.51	4.49 to 4.76
iShares Asia 50 ETF	63.49	63.46 to 65.39
iShares Commodities Select Strategy ETF	24.91	24.76 to 25.39
iShares Core MSCI Total International Stock ETF	68.28	68.16 to 69.52
iShares Core S&P U.S. Growth ETF	121.59	121.24 to 124.59
iShares Core S&P U.S. Value ETF	92.41	92.26 to 93.74
iShares ESG MSCI EAFE ETF	80.23	80.12 to 81.72
iShares ESG MSCI EM ETF	33.23	33.20 to 33.88
iShares ESG MSCI USA ETF	118.63	118.39 to 120.99
iShares Exponential Technologies ETF	56.35	56.20 to 57.68
iShares Fallen Angels USD Bond ETF	27.06	27.00 to 27.15
iShares Global Infrastructure ETF	52.10	52.01 to 52.83
iShares J.P. Morgan USD Emerging Markets Bond ETF	91.92	91.81 to 92.38
iShares MSCI ACWI ex US Index Fund	53.72	53.64 to 54.72
iShares MSCI ACWI Index Fund	112.31	112.12 to 114.57
iShares MSCI All Country Asia ex Japan Index Fund	70.22	70.18 to 71.58
iShares MSCI Brazil Small-Cap ETF	12.54	12.50 to 12.85
iShares MSCI China ETF	40.71	40.62 to 41.11
iShares MSCI EAFE Small-Cap ETF	64.12	64.06 to 65.27
iShares MSCI Emerging Markets Asia ETF	70.23	70.21 to 71.61
iShares MSCI Emerging Markets ex China ETF	58.41	58.35 to 59.69
iShares MSCI Europe Financials Sector Index Fund	23.46	23.43 to 23.96
iShares MSCI Europe Small-Cap ETF	57.81	57.70 to 58.93
iShares MSCI Global Gold Miners ETF	30.27	30.13 to 31.13
iShares MSCI Global Impact ETF	78.57	78.45 to 79.51
iShares MSCI New Zealand ETF	48.77	48.61 to 49.06
iShares MSCI Turkey ETF	36.80	36.73 to 37.40
iShares Nasdaq Biotechnology Index Fund	142.75	141.80 to 145.64
iShares PHLX SOX Semiconductor Sector Index Fund	203.93	202.86 to 211.61
iShares S&P Emerging Markets Infrastructure Index Fund	21.66	21.66 to 21.87
iShares S&P Global Clean Energy Index Fund	13.89	13.88 to 14.18
iShares S&P Global Timber & Forestry Index Fund	79.98	79.79 to 79.98
iShares S&P India Nifty 50 Index Fund	54.10	54.10 to 54.57
iShares S&P Small-Cap 600 Growth ETF	130.77	130.33 to 133.69
iShares Select Dividend ETF	131.21	131.08 to 133.44
iShares Short Treasury Bond ETF	110.26	110.25 to 110.27
Iterum Therapeutics plc	1.08	1.06 to 1.22
Itron, Inc.	96.74	95.80 to 98.70
Ituran Location and Control Ltd.	27.22	27.20 to 27.53
IZEA Worldwide, Inc.	2.14	2.10 to 2.15
J & J Snack Foods Corp.	165.50	165.39 to 167.91
J.B. Hunt Transport Services, Inc.	167.77	167.63 to 171.32
Jack Henry & Associates, Inc.	169.64	169.53 to 173.85
Jack In The Box Inc.	45.84	45.64 to 46.82
Jaguar Health, Inc.	1.11	1.10 to 1.13
JAKKS Pacific, Inc.	23.46	23.17 to 24.20
James River Group Holdings, Ltd.	6.52	6.46 to 6.97
Janus Henderson Small Cap Growth Alpha ETF	60.43	60.20 to 60.57
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.99	66.89 to 68.57
Jazz Pharmaceuticals plc	107.14	105.99 to 108.78
JD.com, Inc.	26.07	26.01 to 26.47
Jerash Holdings (US), Inc.	2.92	2.85 to 2.92
Johnson Outdoors Inc.	35.78	35.55 to 36.54
Kaiser Aluminum Corporation	68.13	67.52 to 70.42
KalVista Pharmaceuticals, Inc.	12.34	12.23 to 13.14
Kamada Ltd.	5.35	5.35 to 5.58
Kandi Technologies Group, Inc.	1.67	1.63 to 1.70
Karyopharm Therapeutics Inc.	0.73	0.73 to 0.80
Kazia Therapeutics Limited	0.37	0.37 to 0.40
Kearny Financial	6.44	6.40 to 6.58
Kelly Services, Inc.	20.01	19.96 to 20.69
Kentucky First Federal Bancorp	2.87	2.87 to 2.87
Kewaunee Scientific Corporation	52.47	50.49 to 52.47
Kezar Life Sciences, Inc.	0.56	0.56 to 0.58
Kforce, Inc.	62.48	62.32 to 63.58
Kimball Electronics, Inc.	17.54	17.45 to 17.86
Kingstone Companies, Inc	9.03	8.70 to 9.49
Kiniksa Pharmaceuticals, Ltd.	24.93	24.52 to 25.82
Kinsale Capital Group, Inc.	461.50	460.00 to 470.66
Kirkland's, Inc.	1.53	1.47 to 1.58
KLA-Tencor Corporation	702.80	696.79 to 728.20
KLX Energy Services Holdings, Inc.	6.22	6.20 to 6.47
Kodiak Sciences Inc	2.31	2.29 to 2.45
Kopin Corporation	0.84	0.81 to 0.86
Kornit Digital Ltd.	17.89	17.43 to 18.38
Koss Corporation	7.27	7.15 to 7.60
Kratos Defense & Security Solutions, Inc.	21.09	20.98 to 21.89
Krystal Biotech, Inc.	184.19	181.36 to 187.13
Kulicke and Soffa Industries, Inc.	38.57	38.20 to 39.58
Kura Oncology, Inc.	19.29	19.12 to 19.73
L.B. Foster Company	18.50	18.36 to 19.10
Lakeland Financial Corporation	64.80	64.65 to 66.40
Lakeland Industries, Inc.	21.41	21.12 to 21.86
Lam Research Corporation	733.83	730.18 to 756.39
Lamar Advertising Company	122.63	121.71 to 124.76
Lands' End, Inc.	13.18	12.76 to 14.44
Landstar System, Inc.	180.02	179.55 to 182.34
Lantheus Holdings, Inc.	101.98	101.81 to 108.18
Lattice Semiconductor Corporation	41.64	40.65 to 42.99
Laureate Education, Inc.	14.84	14.68 to 15.10
LCNB Corporation	15.17	14.93 to 15.45
LEAP THERAPEUTICS, INC.	2.81	2.78 to 2.92
Legacy Housing Corporation	25.55	25.51 to 26.10
Legg Mason Small-Cap Quality Value ETF	39.85	39.85 to 39.85
LeMaitre Vascular, Inc.	88.06	86.10 to 89.50
LendingTree, Inc.	51.79	50.83 to 53.50
Lexicon Pharmaceuticals, Inc.	1.61	1.56 to 1.66
LGI Homes, Inc.	104.80	104.53 to 107.61
Liberty Broadband Corporation	59.49	58.93 to 61.08
Liberty Broadband Corporation	60.64	59.94 to 62.02
Liberty Latin America Ltd.	9.38	9.35 to 9.57
Liberty Latin America Ltd.	9.38	9.34 to 9.56
Liberty Media Corporation	43.68	43.52 to 44.40
Liberty Media Corporation	40.54	40.45 to 41.25
Liberty Media Corporation	69.62	68.57 to 70.17
Liberty Media Corporation	75.95	75.09 to 76.92
Liberty Media Corporation	22.56	22.12 to 23.19
Liberty Media Corporation	22.55	22.10 to 23.24
Lifetime Brands, Inc.	6.33	6.31 to 6.80
Ligand Pharmaceuticals Incorporated	101.14	99.08 to 104.89
Lightbridge Corporation	2.31	2.24 to 2.39
LightPath Technologies, Inc.	1.17	1.15 to 1.24
Limbach Holdings, Inc.	60.93	60.27 to 62.32
Lincoln Educational Services Corporation	11.41	11.38 to 12.12
Lincoln Electric Holdings, Inc.	175.06	171.91 to 177.04
Lindblad Expeditions Holdings Inc.	9.34	9.11 to 9.67
Liquidia Technologies, Inc.	9.10	8.96 to 9.38
Liquidity Services, Inc.	21.09	21.02 to 22.00
Littelfuse, Inc.	250.92	250.80 to 256.29
LivaNova PLC	47.06	46.81 to 47.53
Live Oak Bancshares, Inc.	41.59	40.97 to 42.25
Live Ventures Incorporated	17.55	17.30 to 17.90
LivePerson, Inc.	1.04	1.01 to 1.10
LKQ Corporation	39.98	39.90 to 41.08
LM Funding America, Inc.	2.39	2.21 to 2.50
LogicBio Therapeutics, Inc.	5.19	5.13 to 5.23
Logitech International S.A.	84.90	84.54 to 86.22
Loncar Cancer Immunotherapy ETF	14.18	13.94 to 14.57
Loop Industries, Inc.	1.38	1.32 to 1.44
LPL Financial Holdings Inc.	211.43	210.02 to 216.87
LSI Industries Inc.	15.33	15.31 to 16.00
lululemon athletica inc.	253.84	250.65 to 265.90
Lumentum Holdings Inc.	52.11	51.69 to 55.00
Luna Innovations Incorporated	2.19	2.10 to 2.27
Luokung Technology Corp	0.59	0.58 to 0.67
MACOM Technology Solutions Holdings, Inc.	95.67	94.20 to 98.64
MacroGenics, Inc.	3.25	3.19 to 3.45
Madrigal Pharmaceuticals, Inc.	243.89	241.64 to 249.62
Magal Security Systems Ltd.	42.22	42.22 to 44.27
Magic Software Enterprises Ltd.	10.47	10.45 to 10.77
Maiden Holdings, Ltd.	1.62	1.62 to 1.71
MakeMyTrip Limited	93.40	90.64 to 94.50
Mammoth Energy Services, Inc.	3.65	3.60 to 3.73
Manhattan Associates, Inc.	250.66	249.59 to 256.04
Manitex International, Inc.	3.73	3.70 to 3.79
Marathon Patent Group, Inc.	13.37	13.17 to 14.36
Marchex, Inc.	1.75	1.71 to 1.80
Marin Software Incorporated	2.30	2.30 to 2.46
Marine Petroleum Trust	3.95	3.95 to 4.00
Marker Therapeutics, Inc.	2.98	2.77 to 3.20
Marriott International	227.60	227.16 to 232.90
Marten Transport, Ltd.	17.12	16.94 to 17.19
Martin Midstream Partners L.P.	3.55	3.51 to 3.61
Marvell Technology Group Ltd.	66.20	65.53 to 69.59
Masimo Corporation	111.53	110.19 to 116.04
MasterCraft Boat Holdings, Inc.	17.57	17.22 to 17.70
Match Group, Inc.	35.82	35.75 to 37.11
Materialise NV	5.05	5.02 to 5.13
Matrix Service Company	9.37	9.34 to 9.57
Mattel, Inc.	18.44	18.35 to 18.76
Matthews International Corporation	23.32	23.30 to 24.44
McGrath RentCorp	101.88	100.91 to 104.12
Medallion Financial Corp.	7.43	7.41 to 7.62
MediWound Ltd.	16.60	16.32 to 17.48
Medpace Holdings, Inc.	335.74	335.51 to 352.38
MEI Pharma, Inc.	3.10	3.04 to 3.23
MeiraGTx Holdings plc	3.88	3.87 to 3.99
MercadoLibre, Inc.	1986.05	1966.00 to 2034.85
Mercantil Bank Holding Corporation	20.73	20.44 to 21.18
Mercantile Bank Corporation	42.85	42.46 to 44.22
Mercer International Inc.	5.68	5.62 to 6.07
Merchants Bancorp	43.38	43.02 to 44.91
Mercury Systems Inc	36.40	36.18 to 37.77
Mereo BioPharma Group plc	4.32	4.25 to 4.49
Meridian Corporation	11.51	11.40 to 11.51
Mersana Therapeutics, Inc.	1.35	1.28 to 1.43
Merus N.V.	50.00	48.12 to 50.39
Mesa Air Group, Inc.	1.17	1.15 to 1.20
Mesa Laboratories, Inc.	117.96	116.85 to 121.19
Mesoblast Limited	6.10	6.03 to 6.49
Methanex Corporation	42.45	41.92 to 44.94
MGE Energy Inc.	86.40	86.10 to 87.26
MGP Ingredients, Inc.	89.05	87.75 to 90.05
Microbot Medical Inc.	0.88	0.87 to 0.90
Microchip Technology Incorporated	74.09	73.69 to 76.83
Micron Technology, Inc.	86.38	85.26 to 89.65
Microsoft Corporation	401.70	400.80 to 410.65
MicroStrategy Incorporated	114.30	113.69 to 124.69
Mid Penn Bancorp	28.62	28.61 to 28.87
Middlefield Banc Corp.	25.19	25.19 to 26.09
Middlesex Water Company	62.02	61.97 to 63.10
Midland States Bancorp, Inc.	22.06	21.92 to 22.46
MidWestOne Financial Group, Inc.	27.98	27.95 to 28.79
MIND C.T.I. Ltd.	1.86	1.84 to 1.86
Minerva Neurosciences, Inc	2.61	2.59 to 2.78
Mitcham Industries, Inc.	3.24	3.05 to 3.29
Mitek Systems, Inc.	8.60	8.53 to 8.83
MKS Instruments, Inc.	104.43	104.00 to 108.20
MMTec, Inc.	0.26	0.25 to 0.27
Moderna, Inc.	72.89	71.65 to 73.60
Mogo Finance Technology Inc.	1.20	1.19 to 1.23
Molecular Templates, Inc.	1.38	1.29 to 1.44
Moleculin Biotech, Inc.	2.40	2.34 to 2.51
Momo Inc.	6.38	6.31 to 6.40
Monolithic Power Systems, Inc.	806.31	795.95 to 843.29
Monro, Inc.	25.28	24.59 to 25.89
Morningstar, Inc.	304.72	303.36 to 312.48
Motorcar Parts of America, Inc.	5.84	5.78 to 6.14
Mr. Cooper Group Inc.	89.39	89.22 to 93.00
Mustang Bio, Inc.	0.28	0.28 to 0.29
MVB Financial Corp.	19.42	19.02 to 20.25
My Size, Inc.	1.66	1.63 to 1.73
MYR Group, Inc.	88.59	88.50 to 91.57
Myriad Genetics, Inc.	26.97	26.78 to 28.10
Nano Dimension Ltd.	2.08	2.04 to 2.15
NAPCO Security Technologies, Inc.	34.23	33.87 to 36.50
Natera, Inc.	112.90	110.57 to 118.52
National Bankshares, Inc.	29.07	28.23 to 29.25
National Beverage Corp.	45.05	44.04 to 45.19
National CineMedia, Inc.	6.68	6.66 to 6.88
National Research Corporation	21.71	21.62 to 22.09
National Vision Holdings, Inc.	9.68	9.66 to 10.24
Natural Health Trends Corp.	6.75	6.75 to 6.81
Nature's Sunshine Products, Inc.	13.05	12.85 to 13.76
Navient Corporation	15.84	15.78 to 16.08
NBT Bancorp Inc.	46.28	46.26 to 47.48
Nektar Therapeutics	1.12	1.08 to 1.18
Neogen Corporation	15.42	15.38 to 16.12
NeoGenomics, Inc.	16.04	15.89 to 16.35
NetApp, Inc.	114.18	113.68 to 117.57
NetEase, Inc.	77.58	77.19 to 78.26
Netflix, Inc.	665.77	662.34 to 683.15
NETGEAR, Inc.	15.76	15.53 to 16.30
NetScout Systems, Inc.	20.05	19.97 to 20.63
Neurocrine Biosciences, Inc.	120.17	119.85 to 122.75
NeuroMetrix, Inc.	3.77	3.63 to 4.02
Neuronetics, Inc.	0.78	0.77 to 0.82
New Fortress Energy LLC	11.06	11.01 to 11.87
New York Mortgage Trust, Inc.	6.38	6.33 to 6.46
News Corporation	27.65	27.55 to 28.31
News Corporation	26.57	26.46 to 27.18
Newtek Business Services Corp.	11.26	11.25 to 11.72
Newtek Business Services Corp.	25.13	25.13 to 25.26
Newtek Business Services Corp.	24.34	24.34 to 24.40
Nexstar Media Group, Inc.	161.45	160.83 to 164.62
NI Holdings, Inc.	15.20	15.00 to 15.28
NICE Ltd	159.14	158.95 to 164.56
Niu Technologies	1.81	1.76 to 1.84
nLIGHT, Inc.	10.50	10.45 to 11.03
NN, Inc.	3.43	3.37 to 3.48
Noodles & Company	1.40	1.35 to 1.50
Nordson Corporation	244.27	242.62 to 248.66
Nortech Systems Incorporated	11.74	11.20 to 11.74
Northeast Bancorp	66.85	66.56 to 68.35
Northern Technologies International Corporation	12.50	12.50 to 13.27
Northern Trust Corporation	86.66	86.22 to 90.09
Northfield Bancorp, Inc.	11.53	11.45 to 11.87
Northrim BanCorp Inc	65.35	64.00 to 65.46
Northwest Bancshares, Inc.	13.29	13.23 to 13.53
Northwest Pipe Company	40.88	40.29 to 41.53
Norwegian Cruise Line Holdings Ltd.	16.95	16.71 to 17.78
Norwood Financial Corp.	26.13	25.30 to 26.60
Nova Lifestyle, Inc	1.32	1.31 to 1.41
Nova Measuring Instruments Ltd.	197.20	194.33 to 200.67
Novanta Inc.	168.40	167.37 to 172.64
Novavax, Inc.	11.63	11.43 to 12.12
NovoCure Limited	16.88	16.35 to 18.21
NuCana plc	2.83	2.69 to 3.05
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.85	23.77 to 24.30
NV5 Global, Inc.	89.07	88.83 to 92.32
NVE Corporation	74.55	74.10 to 76.36
NVIDIA Corporation	102.83	100.95 to 108.15
NXP Semiconductors N.V.	226.70	225.68 to 236.47
Oak Valley Bancorp (CA)	24.59	24.53 to 24.98
Oaktree Specialty Lending Corporation	16.62	16.59 to 16.94
OceanFirst Financial Corp.	17.09	16.85 to 17.41
Ocular Therapeutix, Inc.	8.39	8.13 to 8.53
Office Depot, Inc.	28.14	27.99 to 28.78
Office Properties Income Trust	2.10	2.07 to 2.16
Ohio Valley Banc Corp.	24.20	24.00 to 24.95
Okta, Inc.	72.45	72.12 to 75.34
Old Dominion Freight Line, Inc.	184.82	182.86 to 187.42
Old National Bancorp	18.53	18.42 to 19.11
Old Point Financial Corporation	18.00	18.00 to 18.40
Old Second Bancorp, Inc.	16.66	16.56 to 17.08
Ollie's Bargain Outlet Holdings, Inc.	87.31	86.67 to 88.37
Olympic Steel, Inc.	37.38	36.61 to 38.37
Omeros Corporation	3.64	3.63 to 4.00
ON Semiconductor Corporation	67.92	67.41 to 71.28
Oncolytics Biotech Inc.	0.96	0.92 to 1.00
One Stop Systems, Inc.	2.25	2.17 to 2.34
OneSpan Inc.	14.98	14.90 to 15.57
OP Bancorp	12.31	12.16 to 12.42
Open Text Corporation	31.38	31.01 to 32.21
Opera Limited	13.72	13.67 to 14.39
Opko Health, Inc.	1.56	1.52 to 1.61
OptimizeRx Corporation	7.54	7.37 to 7.81
OptimumBank Holdings, Inc.	4.51	4.46 to 4.55
OptiNose, Inc.	0.95	0.94 to 0.99
Oramed Pharmaceuticals Inc.	2.35	2.32 to 2.41
OraSure Technologies, Inc.	4.11	4.10 to 4.50
O'Reilly Automotive, Inc.	1119.18	1117.33 to 1143.17
Organogenesis Holdings Inc.	2.47	2.46 to 2.71
Organovo Holdings, Inc.	0.54	0.52 to 0.55
Orgenesis Inc.	0.59	0.58 to 0.63
Origin Agritech Limited	2.49	2.35 to 2.63
Orion Energy Systems, Inc.	0.85	0.85 to 0.85
Orrstown Financial Services Inc	34.35	34.20 to 35.09
Orthofix Medical Inc.	16.24	15.93 to 17.14
OrthoPediatrics Corp.	30.66	29.70 to 30.86
OSI Systems, Inc.	139.76	138.63 to 143.48
Otter Tail Corporation	77.55	77.41 to 78.80
Ovid Therapeutics Inc.	1.02	0.96 to 1.12
Oxbridge Re Holdings Limited	0.15	0.15 to 0.15
Oxford Square Capital Corp.	2.92	2.91 to 2.95
P.A.M. Transportation Services, Inc.	17.20	17.13 to 17.75
PACCAR Inc.	93.25	91.85 to 94.47
Pacific City Financial Corporation	18.21	18.05 to 18.51
Pacific Premier Bancorp Inc	23.86	23.82 to 24.84
Pacira Pharmaceuticals, Inc.	13.85	13.77 to 14.90
Pan American Silver Corp.	18.62	18.53 to 19.40
Pangaea Logistics Solutions Ltd.	6.21	6.15 to 6.33
Papa John's International, Inc.	46.93	46.71 to 48.74
Papa Murphy's Holdings, Inc.	11.35	11.17 to 11.57
Parke Bancorp, Inc.	19.90	19.68 to 20.22
Park-Ohio Holdings Corp.	27.69	27.53 to 28.40
Patrick Industries, Inc.	125.14	122.06 to 125.70
Patterson Companies, Inc.	20.70	20.69 to 21.36
Patterson-UTI Energy, Inc.	8.20	8.15 to 8.54
Paychex, Inc.	129.38	128.92 to 131.09
Paylocity Holding Corporation	153.70	150.87 to 156.23
PayPal Holdings, Inc.	68.89	68.55 to 72.05
PC Connection, Inc.	69.16	68.94 to 70.99
PDF Solutions, Inc.	28.55	28.41 to 29.32
PDL Community Bancorp	10.84	10.75 to 11.06
Peapack-Gladstone Financial Corporation	26.30	26.18 to 27.03
Pegasystems Inc.	68.59	68.29 to 70.97
Penn National Gaming, Inc.	18.07	18.05 to 19.22
PennantPark Investment Corporation	6.93	6.87 to 7.00
Penns Woods Bancorp, Inc.	21.59	21.33 to 21.73
Peoples Bancorp Inc.	30.17	29.96 to 31.00
Peoples Bancorp of North Carolina, Inc.	27.14	27.07 to 28.15
Peoples Financial Services Corp.	44.30	44.02 to 44.85
Perion Network Ltd	8.19	8.08 to 8.37
Perma-Fix Environmental Services, Inc.	9.72	9.58 to 10.02
Phibro Animal Health Corporation	19.46	19.37 to 19.72
Phio Pharmaceuticals Corp.	2.61	2.50 to 2.87
Photronics, Inc.	22.00	21.96 to 22.88
Phunware, Inc.	3.22	3.16 to 3.31
Piedmont Lithium Limited	6.68	6.58 to 7.38
Pieris Pharmaceuticals, Inc.	17.04	17.00 to 17.30
Pilgrim's Pride Corporation	45.27	45.12 to 46.02
Pinduoduo Inc.	93.30	92.34 to 94.88
Pinnacle Financial Partners, Inc.	93.02	92.90 to 97.29
Pioneer Power Solutions, Inc.	4.16	3.99 to 4.21
Pixelworks, Inc.	0.63	0.62 to 0.67
Playa Hotels & Resorts N.V.	7.64	7.60 to 7.75
Plexus Corp.	119.79	119.30 to 121.94
Plug Power, Inc.	1.61	1.60 to 1.73
Plumas Bancorp	39.63	39.37 to 40.78
Polar Power, Inc.	0.39	0.39 to 0.43
Pool Corporation	341.37	339.91 to 346.47
Popular, Inc.	96.78	96.47 to 99.44
Potbelly Corporation	7.55	7.53 to 7.74
PotlatchDeltic Corporation	42.63	42.36 to 42.85
Powell Industries, Inc.	150.23	146.38 to 152.02
Power Integrations, Inc.	58.18	57.87 to 59.48
PRA Group, Inc.	21.36	21.29 to 22.63
Precipio, Inc.	6.19	6.00 to 6.40
Preferred Bank	78.47	78.25 to 80.43
Preformed Line Products Company	113.86	113.63 to 115.82
PriceSmart, Inc.	86.12	85.89 to 89.59
PrimeEnergy Resources Corporation	124.45	122.49 to 132.00
Primoris Services Corporation	48.72	48.34 to 50.61
Principal Financial Group Inc	77.53	77.40 to 80.34
Principal Price Setters Index ETF	65.83	65.83 to 67.10
Principal Shareholder Yield Index ETF	47.35	47.35 to 47.66
Principal U.S. Mega-Cap Multi-Factor Index ETF	53.78	53.78 to 54.95
Principal U.S. Small-Cap Multi-Factor Index ETF	48.38	48.33 to 49.54
Priority Technology Holdings, Inc.	5.16	5.02 to 5.42
Professional Diversity Network, Inc.	0.46	0.45 to 0.49
Profire Energy, Inc.	1.64	1.61 to 1.71
Progress Software Corporation	57.65	57.56 to 58.18
ProQR Therapeutics N.V.	1.86	1.84 to 2.00
ProShares Equities for Rising Rates ETF	56.39	56.36 to 56.45
ProShares Ultra Nasdaq Biotechnology	62.27	61.60 to 64.53
ProShares UltraPro QQQ	56.99	56.72 to 61.97
Protagonist Therapeutics, Inc.	41.50	41.38 to 42.60
Prothena Corporation plc	20.33	20.12 to 21.00
Provident Bancorp, Inc.	10.31	10.31 to 10.62
Psychemedics Corporation	2.28	2.27 to 2.29
PTC Inc.	164.76	164.44 to 169.79
PTC Therapeutics, Inc.	31.54	30.59 to 31.98
Pulmatrix, Inc.	2.00	1.96 to 2.05
Pulse Biosciences, Inc	17.19	16.61 to 17.68
Puma Biotechnology Inc	2.25	2.23 to 2.35
Pure Cycle Corporation	9.85	9.80 to 9.91
Purple Innovation, Inc.	1.02	1.02 to 1.10
Pyxis Tankers Inc.	4.80	4.78 to 4.95
QCR Holdings, Inc.	73.06	72.85 to 74.82
Qiagen N.V.	44.48	44.05 to 44.91
Qorvo, Inc.	104.35	103.47 to 108.20
QUALCOMM Incorporated	158.19	157.13 to 163.19
Qualys, Inc.	122.23	121.84 to 124.21
Quanterix Corporation	11.99	11.87 to 12.74
Quest Resource Holding Corporation	8.48	8.38 to 8.72
QuickLogic Corporation	7.07	7.05 to 7.37
QuinStreet, Inc.	18.61	18.22 to 19.30
Qurate Retail, Inc.	0.50	0.49 to 0.54
Qurate Retail, Inc.	3.73	3.73 to 3.73
Radius Health, Inc.	14.68	14.52 to 14.88
RadNet, Inc.	62.41	60.00 to 67.93
Radware Ltd.	20.59	20.54 to 21.26
Ramaco Resources, Inc.	9.40	9.28 to 10.23
Rambus, Inc.	37.86	37.43 to 40.02
Rand Capital Corporation	17.34	16.54 to 18.41
Rapid7, Inc.	34.76	34.65 to 36.34
Rave Restaurant Group, Inc.	1.72	1.70 to 1.78
RBB Bancorp	21.76	21.60 to 22.29
RCI Hospitality Holdings, Inc.	41.08	40.52 to 42.47
RCM Technologies, Inc.	19.05	19.04 to 19.37
Reading International Inc	9.15	8.80 to 9.59
Reality Shares Nasdaq NextGen Economy ETF	23.57	22.74 to 24.39
Red Robin Gourmet Burgers, Inc.	3.14	3.10 to 3.39
Red Rock Resorts, Inc.	55.04	54.98 to 57.86
Red Violet, Inc.	28.49	27.60 to 28.56
Redfin Corporation	9.31	9.27 to 10.09
Regeneron Pharmaceuticals, Inc.	1131.50	1128.97 to 1152.87
REGENXBIO Inc.	11.48	11.16 to 11.64
Regulus Therapeutics Inc.	1.46	1.38 to 1.58
Renasant Corporation	32.83	32.74 to 33.72
Republic Bancorp, Inc.	60.85	60.74 to 62.16
Research Frontiers Incorporated	2.09	2.02 to 2.09
Retail Opportunity Investments Corp.	15.11	15.00 to 15.21
RGC Resources Inc.	19.30	19.30 to 19.75
Rhinebeck Bancorp, Inc.	8.07	8.01 to 8.44
Ribbon Communications Inc.	2.91	2.91 to 3.06
Richardson Electronics, Ltd.	11.40	11.40 to 11.63
Rimini Street, Inc.	1.76	1.70 to 1.79
Riot Blockchain, Inc	6.38	6.36 to 6.82
Riverview Bancorp Inc	4.44	4.31 to 4.48
Rocket Pharmaceuticals, Inc.	18.51	17.91 to 19.24
Rockwell Medical, Inc.	2.98	2.91 to 3.08
Rocky Brands, Inc.	29.79	29.64 to 30.69
Rocky Mountain Chocolate Factory, Inc.	1.65	1.65 to 1.78
Roku, Inc.	64.37	63.69 to 67.84
Ross Stores, Inc.	150.53	150.17 to 153.33
Royal Gold, Inc.	134.04	133.83 to 138.38
RumbleOn, Inc.	3.69	3.54 to 3.94
Rush Enterprises, Inc.	48.36	48.25 to 50.19
Rush Enterprises, Inc.	43.99	43.49 to 45.00
S&T Bancorp, Inc.	41.25	40.91 to 42.22
S&W Seed Company	0.24	0.23 to 0.27
Sabre Corporation	2.84	2.77 to 2.95
Safety Insurance Group, Inc.	83.55	83.28 to 84.62
Saga Communications, Inc.	14.59	14.50 to 14.73
Sage Therapeutics, Inc.	7.50	7.43 to 7.72
Sandy Spring Bancorp, Inc.	30.78	30.62 to 32.07
Sangamo Therapeutics, Inc.	0.72	0.70 to 0.77
Sanmina Corporation	64.26	64.19 to 65.81
Sapiens International Corporation N.V.	34.89	34.77 to 35.40
Sarepta Therapeutics, Inc.	128.92	126.82 to 134.55
ScanSource, Inc.	46.50	46.22 to 48.28
Scholar Rock Holding Corporation	8.03	7.95 to 8.75
Scholastic Corporation	31.05	30.91 to 31.69
SCWorx Corp.	1.08	1.08 to 1.19
SCYNEXIS, Inc.	1.27	1.26 to 1.35
Seacoast Banking Corporation of Florida	26.46	26.32 to 27.24
Seagate Technology PLC	97.98	97.33 to 100.71
Seanergy Maritime Holdings Corp	10.28	10.19 to 10.72
Security National Financial Corporation	8.50	8.41 to 8.62
Seelos Therapeutics, Inc.	0.23	0.20 to 0.24
SEI Investments Company	65.40	65.14 to 66.77
Selective Insurance Group, Inc.	89.23	89.07 to 91.07
SELLAS Life Sciences Group, Inc.	1.19	1.16 to 1.24
Semtech Corporation	39.46	39.15 to 42.66
Seneca Foods Corp.	59.98	59.56 to 60.18
SenesTech, Inc.	3.06	3.06 to 3.14
Sensus Healthcare, Inc.	5.52	5.28 to 6.28
ServisFirst Bancshares, Inc.	76.63	76.08 to 79.07
SG Blocks, Inc.	0.90	0.88 to 0.99
Shenandoah Telecommunications Co	14.99	14.96 to 15.57
Shoe Carnival, Inc.	40.17	40.06 to 42.30
Shore Bancshares Inc	13.73	13.65 to 14.06
ShotSpotter, Inc.	12.85	12.83 to 13.64
SI-BONE, Inc.	15.15	14.93 to 16.21
Sierra Bancorp	28.95	28.82 to 29.51
SIGA Technologies Inc.	7.71	7.63 to 8.04
SigmaTron International, Inc.	2.44	2.42 to 2.64
Silgan Holdings Inc.	50.48	50.12 to 50.84
Silicon Laboratories, Inc.	105.53	104.85 to 108.41
Silicon Motion Technology Corporation	56.92	56.40 to 58.40
Silvercrest Asset Management Group Inc.	15.36	15.36 to 15.74
Simmons First National Corporation	20.41	20.27 to 20.89
Simulations Plus, Inc.	34.50	34.26 to 35.18
Sinclair Broadcast Group, Inc.	13.19	12.84 to 13.47
SiNtx Technologies, Inc.	2.82	2.75 to 2.96
Sirius International Insurance Group, Ltd.	27.87	27.25 to 29.55
Sirius XM Holdings Inc.	2.73	2.71 to 2.90
SkyWest, Inc.	75.48	75.04 to 76.45
Skyworks Solutions, Inc.	98.79	97.96 to 101.54
Sleep Number Corporation	14.03	13.90 to 14.58
SLM Corporation	20.14	20.12 to 21.11
SLM Corporation	74.50	74.47 to 75.61
SMART Global Holdings, Inc.	17.79	17.69 to 18.69
Smart Sand, Inc.	2.06	2.04 to 2.10
SmartFinancial, Inc.	28.00	27.67 to 28.68
Smith Micro Software, Inc.	0.55	0.52 to 0.58
Sohu.com Limited	15.20	15.16 to 15.38
Solar Capital Ltd.	15.61	15.57 to 15.87
Solar Senior Capital Ltd.	13.36	13.33 to 14.13
SolarEdge Technologies, Inc.	19.49	19.43 to 20.93
Solid Biosciences Inc.	8.11	7.95 to 8.65
Soligenix, Inc.	3.74	3.74 to 4.31
Sonos, Inc.	11.59	11.51 to 12.00
Sotherly Hotels Inc.	1.20	1.19 to 1.21
Sotherly Hotels Inc.	18.18	18.18 to 18.18
South State Corporation	93.33	92.93 to 96.42
Southern First Bancshares, Inc.	31.10	31.00 to 31.63
Southern Missouri Bancorp, Inc.	54.33	54.01 to 55.65
Southside Bancshares, Inc.	32.87	32.62 to 33.44
Spero Therapeutics, Inc.	1.32	1.28 to 1.33
Sphere 3D Corp.	0.71	0.69 to 0.77
SPI Energy Co., Ltd.	0.32	0.31 to 0.33
Spirit Airlines, Inc.	2.51	2.48 to 2.57
Spok Holdings, Inc.	14.61	14.59 to 14.77
Sprott Focus Trust, Inc.	7.51	7.51 to 7.61
Sprouts Farmers Market, Inc.	98.83	97.61 to 100.73
SPS Commerce, Inc.	185.85	184.41 to 191.32
SS&C Technologies Holdings, Inc.	72.10	71.96 to 73.55
SSR Mining Inc.	4.89	4.86 to 5.04
STAAR Surgical Company	31.12	30.33 to 31.42
Staffing 360 Solutions, Inc.	1.94	1.94 to 2.09
Star Bulk Carriers Corp.	19.87	19.82 to 20.73
Starbucks Corporation	91.15	90.18 to 92.16
Steel Connect, Inc.	11.54	11.03 to 11.60
Steel Dynamics, Inc.	111.00	110.09 to 112.94
Stein Mart, Inc.	1.61	1.59 to 1.70
Sterling Bancorp, Inc.	5.62	5.62 to 5.74
Sterling Construction Company Inc	109.12	108.09 to 111.75
Steven Madden, Ltd.	43.11	43.03 to 44.14
Stitch Fix, Inc.	3.46	3.37 to 3.51
Stock Yards Bancorp, Inc.	57.67	57.55 to 59.29
StoneCastle Financial Corp	20.30	20.25 to 20.38
StoneCo Ltd.	11.33	11.24 to 11.85
Stratasys, Ltd.	6.16	6.08 to 6.50
Strategic Education, Inc.	92.25	91.82 to 94.94
Strategy Shares Nasdaq 7HANDL Index ETF	21.74	21.64 to 21.88
Strattec Security Corporation	34.85	34.03 to 35.21
Stratus Properties Inc.	25.20	24.98 to 25.99
Summit State Bank	8.36	8.25 to 8.41
Summit Therapeutics plc	12.27	11.88 to 12.93
SunOpta, Inc.	5.61	5.48 to 5.67
Sunrun Inc.	18.17	18.11 to 19.42
SuperCom, Ltd.	2.88	2.84 to 3.08
Superior Group of Companies, Inc.	14.11	14.10 to 14.58
Supernus Pharmaceuticals, Inc.	33.84	33.54 to 34.46
Surgery Partners, Inc.	30.18	29.60 to 31.03
Surmodics, Inc.	38.83	38.69 to 39.01
Sutro Biopharma, Inc.	4.12	3.99 to 4.34
Synaptics Incorporated	71.38	70.84 to 74.98
Synchronoss Technologies, Inc.	13.05	12.78 to 14.18
Syndax Pharmaceuticals, Inc.	19.10	19.06 to 19.69
Synlogic, Inc.	1.45	1.39 to 1.46
Synopsys, Inc.	463.97	462.42 to 482.00
Synthesis Energy Systems, Inc.	0.99	0.99 to 1.03
Sypris Solutions, Inc.	1.51	1.49 to 1.51
Syros Pharmaceuticals, Inc.	1.52	1.51 to 1.61
T. Rowe Price Group, Inc.	101.69	101.00 to 105.30
T2 Biosystems, Inc.	2.95	2.90 to 3.16
Tactile Systems Technology, Inc.	13.20	12.97 to 13.60
Taitron Components Incorporated	2.87	2.85 to 2.89
Take-Two Interactive Software, Inc.	156.61	156.52 to 159.43
Tandem Diabetes Care, Inc.	42.40	41.13 to 43.46
Tandy Leather Factory, Inc.	4.12	4.10 to 4.40
Taoping Inc.	0.44	0.43 to 0.50
TAT Technologies Ltd.	15.92	15.92 to 16.79
Taylor Devices, Inc.	51.62	51.22 to 54.45
TCG BDC, Inc.	16.66	16.52 to 16.95
TD Ameritrade Holding Corporation	1.23	1.23 to 1.24
TDH Holdings, Inc.	1.17	1.14 to 1.21
TechTarget, Inc.	24.85	24.41 to 26.41
Tecnoglass Inc.	59.05	58.24 to 60.94
Tenable Holdings, Inc.	39.11	38.86 to 40.32
Tenax Therapeutics, Inc.	3.68	3.67 to 3.88
Teradyne, Inc.	121.45	119.81 to 125.87
Territorial Bancorp Inc.	9.45	9.37 to 9.51
Tesla, Inc.	210.73	210.51 to 233.60
Tetra Tech, Inc.	225.23	225.04 to 234.44
Texas Instruments Incorporated	197.45	196.73 to 201.87
Texas Roadhouse, Inc.	161.81	160.96 to 167.25
TFS Financial Corporation	13.18	13.11 to 13.38
TG Therapeutics, Inc.	22.03	21.11 to 22.17
The Andersons, Inc.	47.80	47.50 to 49.32
The Bancorp, Inc.	49.04	48.91 to 50.86
The Bank of Princeton	35.62	35.56 to 35.90
The Carlyle Group L.P.	37.23	37.02 to 38.62
The Cheesecake Factory Incorporated	37.46	37.34 to 39.03
The Chefs' Warehouse, Inc.	40.41	39.99 to 42.13
The Descartes Systems Group Inc.	94.62	92.85 to 96.01
The Dixie Group, Inc.	0.69	0.64 to 0.73
The Ensign Group, Inc.	149.05	148.25 to 152.07
The First Bancshares, Inc.	31.98	31.93 to 32.92
The Goodyear Tire & Rubber Company	7.92	7.71 to 8.00
The Hackett Group, Inc.	25.23	25.09 to 25.68
The Intergroup Corporation	17.65	17.36 to 18.85
The Joint Corp.	10.87	10.75 to 11.02
The Lovesac Company	22.12	21.69 to 22.68
The Middleby Corporation	132.70	131.87 to 135.24
The ONE Group Hospitality, Inc.	3.31	3.29 to 3.53
The RMR Group Inc.	24.48	24.32 to 24.62
The Trade Desk, Inc.	100.31	99.13 to 104.93
The York Water Company	37.94	37.89 to 38.60
The9 Limited	6.91	6.73 to 7.01
TherapeuticsMD, Inc.	1.73	1.73 to 1.87
Theravance Biopharma, Inc.	8.01	8.01 to 8.20
Thunder Bridge Acquisition, Ltd.	12.32	12.27 to 12.66
Tilray, Inc.	1.62	1.62 to 1.69
Timberland Bancorp, Inc.	28.90	28.76 to 30.23
Tiptree Inc.	18.68	18.62 to 18.96
Titan Machinery Inc.	13.60	13.56 to 14.14
Titan Pharmaceuticals, Inc.	5.73	5.61 to 6.14
Tiziana Life Sciences plc	0.82	0.77 to 0.87
T-Mobile US, Inc.	193.00	192.61 to 197.70
Tonix Pharmaceuticals Holding Corp.	0.14	0.13 to 0.16
TORM plc	33.04	32.90 to 33.71
Tower Semiconductor Ltd.	40.56	40.27 to 43.13
Towne Bank	33.26	33.10 to 34.13
TPI Composites, Inc.	3.61	3.42 to 3.95
TransAct Technologies Incorporated	4.25	4.14 to 4.25
Transcat, Inc.	118.84	118.84 to 121.72
Travelzoo	11.50	11.12 to 11.56
Trevena, Inc.	3.99	3.99 to 4.22
TriCo Bancshares	42.61	42.56 to 44.37
TriMas Corporation	24.55	24.44 to 24.98
Trimble Inc.	54.15	54.09 to 55.97
Trinity Biotech plc	1.77	1.68 to 1.80
TripAdvisor, Inc.	13.77	13.61 to 14.05
trivago N.V.	1.95	1.93 to 1.96
Trupanion, Inc.	43.72	43.38 to 44.70
TrustCo Bank Corp NY	32.88	32.78 to 33.61
Trustmark Corporation	32.00	31.61 to 32.74
TTEC Holdings, Inc.	4.45	4.41 to 4.80
TTM Technologies, Inc.	17.16	17.14 to 17.95
Tucows Inc.	20.49	20.29 to 21.28
Tuniu Corporation	0.78	0.75 to 0.81
Turtle Beach Corporation	13.95	13.92 to 14.66
Twenty-First Century Fox, Inc.	37.36	37.14 to 37.66
Twenty-First Century Fox, Inc.	40.31	40.13 to 40.70
Twin Disc, Incorporated	11.80	11.77 to 12.40
Twist Bioscience Corporation	36.72	36.62 to 40.14
U.S. Energy Corp.	0.87	0.87 to 0.91
U.S. Gold Corp.	5.23	5.06 to 5.35
UFP Technologies, Inc.	321.24	319.35 to 330.00
Ultra Clean Holdings, Inc.	32.94	32.75 to 34.05
Ultragenyx Pharmaceutical Inc.	55.24	54.69 to 56.89
Ultralife Corporation	9.23	9.15 to 9.69
UMB Financial Corporation	99.83	99.15 to 102.67
Union Bankshares, Inc.	24.93	24.21 to 25.36
uniQure N.V.	5.42	5.28 to 5.56
United Bankshares, Inc.	36.72	36.56 to 38.10
United Fire Group, Inc	20.07	19.98 to 20.31
United Security Bancshares	8.05	8.02 to 8.15
United States Lime & Minerals, Inc.	76.64	75.34 to 77.18
United Therapeutics Corporation	345.63	345.33 to 351.64
United-Guardian, Inc.	13.79	13.34 to 13.85
Unity Bancorp, Inc.	32.16	32.16 to 32.70
Unity Biotechnology, Inc.	1.45	1.44 to 1.53
Universal Display Corporation	184.62	178.12 to 187.19
Universal Forest Products, Inc.	113.03	112.43 to 116.49
Universal Logistics Holdings, Inc.	40.07	39.80 to 40.81
Universal Stainless & Alloy Products, Inc.	34.96	34.78 to 36.54
Univest Financial Corporation	27.45	27.31 to 28.12
Upwork Inc.	9.51	9.44 to 9.89
Urban One, Inc.	2.04	2.02 to 2.15
Urban One, Inc.	1.28	1.26 to 1.30
Urban Outfitters, Inc.	35.43	35.07 to 36.53
UroGen Pharma Ltd.	13.23	13.14 to 13.76
Utah Medical Products, Inc.	66.22	66.00 to 66.78
UTStarcom Holdings Corp	2.46	2.42 to 2.80
Uxin Limited	1.56	1.55 to 1.67
Valley National Bancorp	8.12	8.07 to 8.36
Vanda Pharmaceuticals Inc.	5.02	4.92 to 5.12
VanEck Vectors Biotech ETF	175.17	174.18 to 178.00
VanEck Vectors Pharmaceutical ETF	96.66	96.54 to 98.12
Vanguard Emerging Markets Government Bond ETF	65.17	65.08 to 65.49
Vanguard International Dividend Appreciation ETF	85.05	84.92 to 86.44
Vanguard International High Dividend Yield ETF	70.65	70.51 to 71.80
Vanguard Russell 1000 ETF	244.88	244.44 to 249.41
Vanguard Russell 1000 Growth ETF	89.12	88.85 to 91.38
Vanguard Russell 1000 Value ETF	80.15	80.00 to 81.32
Vanguard Russell 2000 ETF	84.07	83.75 to 86.21
Vanguard Russell 2000 Growth ETF	192.10	191.30 to 197.29
Vanguard Russell 2000 Value ETF	140.31	140.11 to 143.49
Vanguard Russell 3000 ETF	238.81	238.55 to 243.01
Vanguard Total International Stock ETF	61.12	61.05 to 62.26
Varex Imaging Corporation	11.55	11.52 to 12.14
Varonis Systems, Inc.	51.12	50.24 to 53.92
Veeco Instruments Inc.	29.67	29.67 to 31.41
Vera Bradley, Inc.	5.28	5.23 to 5.45
Veracyte, Inc.	28.57	28.44 to 29.79
Verastem, Inc.	2.40	2.34 to 2.45
Vericel Corporation	45.22	44.91 to 47.40
Verint Systems Inc.	26.21	26.00 to 26.90
VeriSign, Inc.	181.84	181.10 to 184.55
Veritex Holdings, Inc.	23.96	23.90 to 24.85
Veritone, Inc.	2.87	2.75 to 2.92
Verona Pharma plc	26.39	25.50 to 27.39
Verra Mobility Corporation	26.13	26.11 to 27.05
Verrica Pharmaceuticals Inc.	1.91	1.89 to 2.14
Vertex Energy, Inc	0.34	0.33 to 0.35
Vertex Pharmaceuticals Incorporated	468.00	463.04 to 471.89
Viavi Solutions Inc.	7.91	7.90 to 8.13
Vicor Corporation	35.11	34.96 to 35.74
Victory Capital Holdings, Inc.	51.18	50.88 to 52.45
VictoryShares Developed Enhanced Volatility Wtd ETF	31.77	31.77 to 31.77
VictoryShares Dividend Accelerator ETF	51.64	51.61 to 52.18
VictoryShares International High Div Volatility Wtd ETF	33.27	33.27 to 33.64
VictoryShares International Volatility Wtd ETF	43.62	43.62 to 43.62
VictoryShares US 500 Enhanced Volatility Wtd ETF	66.37	66.34 to 67.40
VictoryShares US 500 Volatility Wtd ETF	81.89	81.77 to 83.15
VictoryShares US Discovery Enhanced Volatility Wtd ETF	51.60	51.55 to 52.54
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	62.94	62.87 to 63.86
VictoryShares US Large Cap High Div Volatility Wtd ETF	65.73	65.68 to 66.56
VictoryShares US Multi-Factor Minimum Volatility ETF	47.02	47.01 to 47.65
VictoryShares US Small Cap High Div Volatility Wtd ETF	56.64	56.62 to 57.63
VictoryShares US Small Cap Volatility Wtd ETF	69.47	69.47 to 70.37
Viking Therapeutics, Inc.	54.13	51.70 to 55.63
Village Farms International, Inc.	1.00	0.97 to 1.02
Village Super Market, Inc.	31.54	31.14 to 31.76
Viomi Technology Co., Ltd	1.41	1.35 to 1.50
Viper Energy Partners LP	45.60	45.16 to 46.60
Virco Manufacturing Corporation	14.48	14.24 to 15.05
VirTra, Inc.	5.93	5.63 to 6.00
Virtus Investment Partners, Inc.	197.04	196.78 to 202.12
VistaGen Therapeutics, Inc.	3.25	3.24 to 3.35
Visteon Corporation	96.76	96.59 to 100.40
Visterra, Inc.	48.02	47.27 to 49.34
VivoPower International PLC	1.86	1.81 to 1.91
Voyager Therapeutics, Inc.	6.13	5.97 to 6.37
VSE Corporation	83.11	83.06 to 87.86
vTv Therapeutics Inc.	14.81	14.66 to 15.33
Walgreens Boots Alliance, Inc.	8.77	8.63 to 9.05
Washington Federal, Inc.	35.25	34.94 to 36.13
Washington Trust Bancorp, Inc.	31.36	31.01 to 32.04
Waterstone Financial, Inc.	14.75	14.59 to 14.93
WAVE Life Sciences Ltd.	5.13	5.04 to 5.32
Weibo Corporation	7.29	7.27 to 7.43
Werner Enterprises, Inc.	36.01	35.92 to 36.55
WesBanco, Inc.	30.83	30.49 to 31.32
West Bancorporation	18.82	18.70 to 19.15
Westamerica Bancorporation	49.18	49.11 to 50.68
Western Digital Corporation	60.77	60.00 to 62.52
Western New England Bancorp, Inc.	8.71	8.58 to 8.80
Westport Fuel Systems Inc	5.45	5.41 to 5.59
Weyco Group, Inc.	32.26	31.99 to 32.69
Wheeler Real Estate Investment Trust, Inc.	2.40	2.29 to 2.91
Willamette Valley Vineyards, Inc.	3.71	3.65 to 3.71
Willamette Valley Vineyards, Inc.	3.82	3.82 to 3.92
Willdan Group, Inc.	37.59	37.40 to 39.20
Willis Lease Finance Corporation	99.79	97.54 to 101.64
WillScot Corporation	36.27	36.26 to 37.56
Wingstop Inc.	362.41	362.00 to 377.19
Winmark Corporation	349.77	348.18 to 357.35
Wintrust Financial Corporation	103.37	102.71 to 106.27
WisdomTree China ex-State-Owned Enterprises Fund	25.67	25.67 to 25.93
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.71	26.60 to 27.20
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.88	21.83 to 21.90
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.27	22.20 to 22.29
WisdomTree Japan Hedged SmallCap Equity Fund	32.03	32.00 to 32.84
WisdomTree U.S. Quality Dividend Growth Fund	78.89	78.80 to 80.21
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.49	48.34 to 49.50
Wix.com Ltd.	156.08	155.28 to 161.63
Woodward, Inc.	159.41	157.86 to 162.99
Workday, Inc.	254.60	251.25 to 259.62
Workhorse Group, Inc.	0.58	0.58 to 0.63
World Acceptance Corporation	114.86	114.38 to 117.93
WSFS Financial Corporation	51.03	50.97 to 52.98
Xencor, Inc.	16.18	16.14 to 16.66
Xenetic Biosciences, Inc.	3.93	3.73 to 4.01
Xenon Pharmaceuticals Inc.	38.47	38.47 to 40.03
Xeris Pharmaceuticals, Inc.	2.51	2.49 to 2.63
XOMA Corporation	27.28	26.16 to 28.06
Xperi Corporation	8.06	8.06 to 8.37
Xunlei Limited	1.55	1.54 to 1.57
Y-mAbs Therapeutics, Inc.	13.82	13.27 to 14.42
Zebra Technologies Corporation	320.77	318.01 to 330.70
Zillow Group, Inc.	53.32	52.86 to 55.42
Zillow Group, Inc.	51.53	51.16 to 53.65
Zions Bancorporation N.A.	45.03	44.88 to 46.54
ZK International Group Co., Ltd	0.43	0.42 to 0.46
Zscaler, Inc.	156.78	155.28 to 164.88
Zumiez Inc.	26.69	26.61 to 31.37
Zynex, Inc.	7.84	7.68 to 7.89
3D Systems Corporation	1.88	1.85 to 1.99
3M Company	128.60	128.02 to 132.10
A.O Smith Corporation	76.91	76.78 to 78.63
A10 Networks, Inc.	13.27	13.23 to 13.50
AAR Corp.	63.92	63.80 to 66.93
Aaron's, Inc.	10.01	9.98 to 10.04
AbbVie Inc.	193.40	192.83 to 194.74
Abercrombie & Fitch Company	130.93	130.36 to 137.80
Aberdeen Global Dynamic Dividend Fund	10.00	9.99 to 10.16
Aberdeen Japan Equity Fund, Inc.	5.89	5.88 to 6.05
Aberdeen Total Dynamic Dividend Fund	8.77	8.68 to 8.88
ABM Industries Incorporated	51.29	51.28 to 59.78
Acadia Realty Trust	22.19	21.98 to 22.72
Acco Brands Corporation	5.19	5.19 to 5.35
Acuity Brands, Inc.	242.35	238.68 to 243.81
Acushnet Holdings Corp.	65.40	65.35 to 66.97
Adams Diversified Equity Fund, Inc.	20.37	20.35 to 20.95
Adams Natural Resources Fund, Inc.	22.23	22.18 to 22.63
Adient plc	21.12	20.98 to 22.41
ADT Inc.	7.01	6.99 to 7.28
Adtalem Global Education Inc.	69.79	69.77 to 72.46
Advance Auto Parts Inc	39.76	39.53 to 41.19
Advanced Drainage Systems, Inc.	140.08	138.66 to 143.44
AdvanSix Inc.	26.99	26.86 to 27.61
Advent Claymore Convertible Securities and Income Fund	12.57	12.46 to 12.65
AECOM	94.05	93.86 to 96.43
Aegon NV	5.94	5.92 to 6.05
Aercap Holdings N.V.	90.60	90.52 to 93.33
Aerohive Networks, Inc.	2.58	2.57 to 2.89
Affiliated Managers Group, Inc.	163.90	163.45 to 169.50
AGCO Corporation	87.56	87.31 to 89.75
Agilent Technologies, Inc.	137.20	136.51 to 140.00
Agnico Eagle Mines Limited	76.89	76.45 to 79.09
Air Lease Corporation	42.48	42.43 to 44.31
Air Products and Chemicals, Inc.	268.71	267.35 to 275.01
Alamo Group, Inc.	170.43	170.43 to 174.22
Alamos Gold Inc.	18.10	17.95 to 18.44
Albany International Corporation	84.57	84.53 to 87.55
Albemarle Corporation	76.90	75.36 to 81.46
Alcoa Corporation	28.53	28.35 to 30.23
Alexander & Baldwin, Inc.	19.12	19.03 to 19.38
Alexander's, Inc.	229.52	228.97 to 232.80
Alexandria Real Estate Equities, Inc.	116.29	115.47 to 117.84
Algonquin Power & Utilities Corp.	5.21	5.17 to 5.32
Alibaba Group Holding Limited	81.18	81.17 to 82.62
Allegheny Technologies Incorporated	58.13	57.30 to 60.08
Allegion plc	134.50	133.98 to 137.43
Alliance World Dollar Government Fund II	11.10	11.06 to 11.16
AllianceBernstein Holding L.P.	33.08	33.01 to 33.79
AllianzGI Convertible & Income Fund	3.37	3.36 to 3.40
AllianzGI Convertible & Income Fund II	2.97	2.96 to 3.00
AllianzGI Diversified Income & Convertible Fund	20.75	20.72 to 21.18
AllianzGI Equity & Convertible Income Fund	22.09	22.07 to 22.52
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.68	12.68 to 12.96
Allison Transmission Holdings, Inc.	86.21	85.85 to 88.36
Allstate Corporation (The)	185.36	184.35 to 188.44
Ally Financial Inc.	39.56	39.06 to 41.27
Ameresco, Inc.	29.41	28.19 to 31.55
America Movil, S.A.B. de C.V.	16.17	16.13 to 16.49
American Assets Trust, Inc.	26.02	25.80 to 26.21
American Axle & Manufacturing Holdings, Inc.	5.90	5.85 to 6.14
American Eagle Outfitters, Inc.	18.88	18.88 to 19.26
American Express Company	244.06	243.32 to 253.57
American Financial Group, Inc.	19.40	19.37 to 19.73
American International Group, Inc.	71.91	71.27 to 74.74
American Midstream Partners, LP	33.41	33.39 to 34.14
American Realty Investors, Inc.	16.62	16.62 to 16.62
Americold Realty Trust	29.13	28.73 to 29.20
AMERIPRISE FINANCIAL SERVICES, INC.	430.17	426.90 to 442.16
AMN Healthcare Services Inc	45.65	45.59 to 52.51
Amneal Pharmaceuticals, Inc.	8.39	8.27 to 8.58
Ampco-Pittsburgh Corporation	1.87	1.85 to 1.90
Amphenol Corporation	59.85	59.71 to 62.28
AMREP Corporation	21.73	20.14 to 22.30
AMTEK, Inc.	163.64	163.22 to 166.99
AngloGold Ashanti Limited	28.52	28.31 to 29.40
Antero Midstream Partners LP	14.29	14.21 to 14.71
Antero Resources Corporation	25.46	25.01 to 25.64
Apache Corporation	25.24	25.10 to 26.36
Apartment Investment and Management Company	8.79	8.74 to 8.91
Apollo Commercial Real Estate Finance	10.30	10.21 to 10.39
Apollo Global Management, LLC	108.00	106.47 to 111.22
Apple Hospitality REIT, Inc.	13.96	13.85 to 14.12
Applied Industrial Technologies, Inc.	193.61	193.32 to 198.46
Aptiv PLC	68.49	68.42 to 71.80
ArcelorMittal	22.22	22.10 to 22.44
Arch Coal, Inc.	120.29	118.36 to 123.64
Archer-Daniels-Midland Company	59.47	59.19 to 60.55
Archrock, Inc.	19.17	19.00 to 19.88
Arcos Dorados Holdings Inc.	8.55	8.54 to 8.87
Arcosa, Inc.	81.78	81.64 to 84.44
Arcus Biosciences, Inc.	15.72	15.58 to 16.40
Ardmore Shipping Corporation	17.22	17.11 to 17.51
Ares Commercial Real Estate Corporation	7.00	6.90 to 7.02
Ares Dynamic Credit Allocation Fund, Inc.	15.27	15.12 to 15.28
Ares Management Corporation	137.45	136.12 to 141.56
Argo Group International Holdings, Ltd.	21.80	21.76 to 22.16
Arista Networks, Inc.	314.31	313.02 to 328.11
Arlington Asset Investment Corp	21.30	20.53 to 22.22
Arlo Technologies, Inc.	11.02	10.77 to 11.31
Armada Hoffler Properties, Inc.	11.84	11.69 to 12.01
Armstrong World Industries Inc	121.20	121.01 to 124.26
Arrow Electronics, Inc.	126.47	126.39 to 129.14
Artisan Partners Asset Management Inc.	39.30	39.06 to 40.24
ASA Gold and Precious Metals Limited	18.76	18.62 to 19.29
Asbury Automotive Group Inc	221.89	221.50 to 232.24
ASE Technology Holding Co., Ltd.	8.94	8.89 to 9.28
ASGN Incorporated	89.74	89.64 to 93.03
Ashford Hospitality Trust Inc	0.85	0.84 to 0.90
Ashland Global Holdings Inc.	85.01	84.95 to 86.53
Aspen Aerogels, Inc.	23.77	23.56 to 25.90
Associated Banc-Corp	21.25	21.17 to 22.08
Associated Capital Group, Inc.	32.56	32.56 to 33.15
Assurant, Inc.	192.58	192.07 to 196.38
Assured Guaranty Ltd.	77.93	77.91 to 79.27
Astrazeneca PLC	83.05	82.93 to 84.30
Atkore International Group Inc.	83.77	83.27 to 86.27
Aurora Cannabis Inc.	5.41	5.28 to 5.65
Autoliv, Inc.	96.03	95.85 to 99.36
AutoNation, Inc.	161.53	160.72 to 167.43
AutoZone, Inc.	3092.56	3084.58 to 3159.69
Avangrid, Inc.	35.50	35.45 to 35.63
Avanos Medical, Inc.	23.72	23.56 to 24.24
Avery Dennison Corporation	216.91	215.90 to 220.20
Avista Corporation	38.41	38.39 to 39.15
AXA Equitable Holdings, Inc.	39.58	39.46 to 41.08
Axalta Coating Systems Ltd.	34.57	34.55 to 35.16
Axis Capital Holdings Limited	76.70	76.62 to 77.85
Axos Financial, Inc.	63.47	63.16 to 66.70
Azul S.A.	2.32	2.30 to 2.62
AZZ Inc.	73.70	73.38 to 76.30
Babcock	1.14	1.13 to 1.20
Badger Meter, Inc.	190.61	190.08 to 192.90
Bain Capital Specialty Finance, Inc.	16.82	16.75 to 17.25
Banc of California, Inc.	13.81	13.78 to 14.30
Banco Bilbao Viscaya Argentaria S.A.	9.87	9.83 to 10.14
Banco Bradesco Sa	2.81	2.80 to 2.88
Banco Bradesco Sa	2.49	2.49 to 2.60
Banco De Chile	24.41	24.34 to 25.10
Banco Santander Brasil SA	5.57	5.57 to 5.73
Banco Santander Chile	19.84	19.80 to 20.43
Banco Santander, S.A.	4.74	4.73 to 4.88
BanColombia S.A.	32.18	32.14 to 33.00
Bank of America Corporation	38.76	38.56 to 39.88
Bank of Hawaii Corporation	64.23	63.38 to 65.34
Bank Of Montreal	82.33	81.69 to 83.33
Bank of N.T. Butterfield & Son Limited (The)	36.68	36.52 to 37.64
Bank Of New York Mellon Corporation (The)	66.41	66.22 to 68.60
BankUnited, Inc.	35.81	35.74 to 37.21
Barclays PLC	11.55	11.52 to 12.07
Barings BDC, Inc.	9.74	9.66 to 9.84
Barnes & Noble Education, Inc	11.91	11.51 to 12.74
Barnes Group, Inc.	36.65	36.21 to 37.88
Baytex Energy Corp	3.07	3.06 to 3.24
Beazer Homes USA, Inc.	30.80	30.39 to 31.54
Becton, Dickinson and Company	232.67	231.00 to 235.74
Belden Inc	99.36	99.19 to 101.92
Benchmark Electronics, Inc.	39.23	39.19 to 40.69
Berkshire Hathaway Inc.	689286.60	687950.60 to 702227.50
Berkshire Hathaway Inc.	459.42	458.55 to 468.17
Berkshire Hills Bancorp, Inc.	26.14	25.85 to 26.79
Berry Global Group, Inc.	66.82	66.79 to 67.99
BHP Group Limited	51.39	51.09 to 51.99
Big Lots, Inc.	0.50	0.42 to 0.55
Biglari Holdings Inc.	168.49	166.14 to 171.11
Biohaven Pharmaceutical Holding Company Ltd.	36.90	36.06 to 37.58
BJ's Wholesale Club Holdings, Inc.	76.83	76.33 to 78.71
Black Stone Minerals, L.P.	14.10	13.95 to 14.37
BlackBerry Limited	2.25	2.22 to 2.32
Blackrock Capital and Income Strategies Fund Inc	18.95	18.92 to 19.29
Blackrock Corporate High Yield Fund, Inc.	9.90	9.88 to 10.02
BlackRock Credit Allocation Income Trust	11.00	10.96 to 11.03
BlackRock Energy and Resources Trust	12.62	12.62 to 12.90
Blackrock Enhanced Equity Dividend Trust	8.40	8.35 to 8.59
Blackrock Enhanced Government Fund, Inc	10.05	9.88 to 10.05
Blackrock Floating Rate Income Strategies Fund Inc	12.93	12.90 to 13.00
Blackrock Global	10.89	10.88 to 11.03
Blackrock Health Sciences Trust	41.84	41.80 to 42.09
BLACKROCK INTERNATIONAL, LTD.	5.60	5.60 to 5.67
BlackRock Multi-Sector Income Trust	14.91	14.87 to 15.07
Blackrock Municipal Income Quality Trust	11.87	11.87 to 11.98
BlackRock Resources	8.97	8.97 to 9.07
BlackRock Science and Technology Trust	33.55	33.36 to 34.15
BlackRock, Inc.	866.92	861.11 to 884.76
Blackstone GSO Long Short Credit Income Fund	12.82	12.72 to 12.85
Blackstone GSO Senior Floating Rate Term Fund	14.20	14.17 to 14.28
Bloom Energy Corporation	9.95	9.43 to 10.41
BlueLinx Holdings Inc.	93.12	92.25 to 96.97
Boeing Company (The)	157.62	156.70 to 162.85
Boise Cascade, L.L.C.	124.13	122.64 to 126.45
Boot Barn Holdings, Inc.	135.51	133.59 to 136.74
Booz Allen Hamilton Holding Corporation	152.11	151.18 to 157.28
BorgWarner Inc.	32.29	32.27 to 33.13
Boyd Gaming Corporation	59.72	59.67 to 60.76
BP p.l.c.	31.90	31.77 to 32.39
BP Prudhoe Bay Royalty Trust	1.55	1.51 to 1.56
Brady Corporation	72.19	71.61 to 76.82
Braemar Hotels & Resorts Inc.	2.86	2.82 to 2.93
Brandywine Realty Trust	5.04	5.01 to 5.15
BRF S.A.	4.54	4.50 to 4.61
Bright Horizons Family Solutions Inc.	137.51	137.38 to 141.12
Bright Scholar Education Holdings Limited	1.90	1.85 to 1.90
BrightSphere Investment Group plc	23.17	23.08 to 23.82
BrightView Holdings, Inc.	14.71	14.70 to 15.52
Brinker International, Inc.	69.14	68.58 to 72.92
Brink's Company (The)	105.70	105.31 to 107.19
Bristol-Myers Squibb Company	48.70	48.53 to 50.03
Brixmor Property Group Inc.	27.18	27.02 to 27.40
Broadridge Financial Solutions, Inc.	207.59	206.95 to 210.99
Brookdale Senior Living Inc.	6.73	6.69 to 6.95
Brookfield Asset Management Inc	40.82	40.64 to 41.92
Brookfield Business Partners L.P.	19.22	18.86 to 20.02
Brookfield Infrastructure Partners LP	31.08	30.91 to 31.73
Brookfield Renewable Partners L.P.	24.30	24.00 to 24.95
Brown & Brown, Inc.	103.94	103.75 to 105.21
Brown Forman Corporation	44.89	44.78 to 45.35
Brown Forman Corporation	45.14	44.91 to 45.58
BRT Apartments Corp.	18.15	18.09 to 18.40
Brunswick Corporation	75.49	75.41 to 77.33
Buckle, Inc. (The)	41.31	41.12 to 42.14
Buenaventura Mining Company Inc.	11.99	11.89 to 12.33
Bunge Limited	98.44	98.08 to 99.98
Burlington Stores, Inc.	259.92	259.84 to 268.99
BWX Technologies, Inc.	95.74	95.70 to 97.94
Byline Bancorp, Inc.	26.18	26.16 to 27.05
Cable One, Inc.	345.23	343.37 to 353.14
Cabot Corporation	99.29	98.22 to 100.56
CACI International, Inc.	466.73	464.26 to 479.78
Cactus, Inc.	55.13	54.88 to 57.08
Cadence Bancorporation	30.64	30.50 to 31.84
CAE Inc	17.60	17.34 to 17.91
Caleres, Inc.	38.81	38.66 to 39.76
California Resources Corporation	48.14	48.03 to 50.01
California Water Service Group Holding	54.28	54.23 to 55.14
Calix, Inc	34.48	34.48 to 36.80
Camden Property Trust	122.17	120.74 to 124.43
Cameco Corporation	36.96	35.89 to 38.07
Camping World Holdings, Inc.	21.35	21.15 to 22.55
Canada Goose Holdings Inc.	10.52	10.48 to 10.81
Canadian National Railway Company	115.37	114.43 to 117.31
Canadian Natural Resources Limited	33.23	33.09 to 34.15
Cango Inc.	1.67	1.64 to 1.77
Cannae Holdings, Inc.	19.09	19.00 to 19.57
Canopy Growth Corporation	4.48	4.44 to 4.75
Capital One Financial Corporation	139.00	138.14 to 145.08
Capri Holdings Limited	34.77	34.70 to 35.52
Carlisle Companies Incorporated	402.11	398.58 to 409.92
CarMax Inc	79.38	79.32 to 81.64
Carnival Corporation	15.67	15.50 to 16.46
Carnival Corporation	14.23	14.13 to 14.96
Carpenter Technology Corporation	132.16	129.57 to 136.27
Carriage Services, Inc.	32.33	32.15 to 33.03
Cars.com Inc.	17.34	17.34 to 17.89
Carvana Co.	133.41	132.12 to 142.91
Catalent, Inc.	60.01	59.95 to 60.50
Caterpillar, Inc.	329.36	328.12 to 338.62
Cato Corporation (The)	4.76	4.75 to 4.85
CBIZ, Inc.	68.72	68.72 to 71.80
CBL & Associates Properties, Inc.	25.80	25.64 to 26.01
CBRE Group, Inc.	113.55	112.38 to 115.24
Cedar Fair, L.P.	41.67	41.04 to 43.57
Celanese Corporation	120.04	119.63 to 122.29
Celestica, Inc.	41.03	40.65 to 45.65
Cemex S.A.B. de C.V.	5.68	5.63 to 5.95
Cenovus Energy Inc	16.85	16.75 to 17.38
Centene Corporation	70.83	70.74 to 73.33
Centrais Electricas Brasileiras S.A.- Eletrobras	7.49	7.49 to 7.68
Centrais Electricas Brasileiras S.A.- Eletrobras	8.18	8.18 to 8.40
Century Communities, Inc.	96.32	95.92 to 98.96
CF Industries Holdings, Inc.	78.56	78.01 to 79.69
Charles River Laboratories International, Inc.	187.96	186.56 to 191.66
Chatham Lodging Trust (REIT)	8.14	8.07 to 8.21
Cheetah Mobile Inc.	3.56	3.50 to 3.76
Chegg, Inc.	1.90	1.88 to 2.08
Chemed Corp.	571.44	570.61 to 578.84
Chemours Company (The)	17.47	17.45 to 18.66
Cherry Hill Mortgage Investment Corporation	3.50	3.47 to 3.54
Chesapeake Energy Corporation	70.84	70.75 to 73.27
Chevron Corporation	138.56	137.87 to 142.11
China Fund, Inc. (The)	9.70	9.66 to 9.79
Chipotle Mexican Grill, Inc.	53.68	53.08 to 54.52
Choice Hotels International, Inc.	122.91	122.67 to 125.90
Ciena Corporation	51.16	50.67 to 53.21
Cigna Corporation	353.49	352.99 to 359.46
Citigroup Inc.	59.09	58.80 to 61.08
Citizens Financial Group, Inc.	40.69	40.56 to 42.09
City Office REIT, Inc.	5.76	5.66 to 5.83
Civeo Corporation	27.53	27.49 to 28.68
Civitas Solutions, Inc.	54.47	54.43 to 56.81
Clean Harbors, Inc.	231.76	231.22 to 238.26
ClearBridge Energy Midstream Opportunity Fund Inc.	40.19	40.19 to 40.57
ClearBridge MLP and Midstream Total Return Fund In	40.25	40.20 to 40.30
Clearwater Paper Corporation	30.56	30.00 to 31.47
Clearway Energy, Inc.	27.49	27.41 to 28.09
Cleveland-Cliffs Inc.	11.40	11.02 to 11.66
CMS Energy Corporation	24.88	24.81 to 24.93
CNA Financial Corporation	51.10	51.08 to 51.64
CNFinance Holdings Limited	0.96	0.94 to 0.98
CNO Financial Group, Inc.	32.93	32.90 to 34.44
CNX Resources Corporation	91.40	89.85 to 94.38
CNX Resources Corporation	27.03	26.91 to 27.50
Coca Cola Femsa S.A.B. de C.V.	85.83	85.22 to 87.23
Coca-Cola Company (The)	71.14	70.89 to 71.67
Coeur Mining, Inc.	5.28	5.20 to 5.50
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.50	12.50 to 12.72
Cohen & Steers Inc	87.42	86.87 to 88.74
Columbia Seligman Premium Technology Growth Fund, Inc	30.94	30.89 to 31.67
Comerica Incorporated	54.87	54.56 to 55.97
Comfort Systems USA, Inc.	302.61	300.22 to 313.14
Commercial Metals Company	49.81	49.32 to 50.76
Community Bank System, Inc.	57.98	57.89 to 60.26
Community Healthcare Trust Incorporated	16.22	15.91 to 16.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	16.95	16.88 to 17.28
Compania Cervecerias Unidas, S.A.	10.45	10.42 to 10.80
Compass Diversified Holdings	20.47	20.41 to 21.01
Compass Minerals International, Inc.	8.37	8.08 to 8.71
Comstock Resources, Inc.	9.52	9.49 to 9.86
Concord Medical Services Holdings Limited	5.85	5.51 to 6.04
Conduent Incorporated	3.61	3.60 to 3.77
ConocoPhillips	106.02	105.72 to 108.62
Contura Energy, Inc.	22.92	22.79 to 23.55
Cooper-Standard Holdings Inc.	13.67	13.67 to 15.02
Copa Holdings, S.A.	88.61	87.79 to 91.00
Core Laboratories N.V.	17.69	17.35 to 18.17
CoreCivic, Inc.	13.06	12.91 to 13.21
CoreSite Realty Corporation	234.97	233.26 to 237.46
Corning Incorporated	40.64	40.34 to 42.15
Corporacion America Airports SA	14.80	14.64 to 14.88
Costamare Inc.	13.15	12.97 to 13.31
Coty Inc.	8.99	8.96 to 9.21
CPB Inc.	26.78	26.65 to 27.48
Crane Co.	142.24	142.08 to 150.04
Crawford & Company	9.98	9.94 to 10.14
Crawford & Company	10.12	9.98 to 10.56
Credicorp Ltd.	170.99	169.62 to 172.35
CRH PLC	85.33	84.18 to 86.72
Cross Timbers Royalty Trust	9.08	8.88 to 9.20
CrossAmerica Partners LP	19.80	19.42 to 19.86
CTS Corporation	45.28	45.16 to 46.03
Cubic Corporation	9.99	9.99 to 10.02
Cullen/Frost Bankers, Inc.	106.72	106.22 to 110.52
Cummins Inc.	293.21	291.88 to 300.09
Curtiss-Wright Corporation	293.75	292.63 to 303.69
Cushman & Wakefield plc	12.38	12.31 to 12.77
Customers Bancorp, Inc	47.89	46.98 to 49.53
CVR Energy Inc.	23.10	22.71 to 23.27
CVR Partners, LP	67.17	65.55 to 67.50
CVS Health Corporation	57.75	57.65 to 59.12
D.R. Horton, Inc.	186.14	184.38 to 189.18
Dana Incorporated	10.13	10.06 to 10.51
Danaher Corporation	266.20	265.07 to 270.11
Danaos Corporation	77.07	76.57 to 78.99
Darling Ingredients Inc.	36.74	36.47 to 39.30
DaVita Inc.	149.98	148.31 to 151.44
Deckers Outdoor Corporation	859.96	856.17 to 885.00
Deere & Company	381.56	381.32 to 389.00
Delek US Holdings, Inc.	19.52	19.43 to 20.23
Dell Technologies Inc.	102.00	101.41 to 108.21
Deluxe Corporation	19.11	19.08 to 19.89
Despegar.com, Corp.	11.31	11.31 to 12.25
Deutsche Bank AG	16.16	16.12 to 16.62
Devon Energy Corporation	41.34	41.08 to 42.38
DHI Group, Inc.	1.64	1.57 to 1.68
DHT Holdings, Inc.	10.51	10.35 to 10.61
Diageo plc	126.43	126.40 to 128.49
Diamond Offshore Drilling, Inc.	13.99	13.97 to 14.36
Diamondrock Hospitality Company	8.30	8.25 to 8.42
Diana Shipping inc.	2.31	2.29 to 2.40
Dick's Sporting Goods Inc	208.04	206.96 to 215.76
Diebold Nixdorf Incorporated	40.97	40.07 to 42.35
Digital Realty Trust, Inc.	148.22	147.21 to 150.00
Dillard's, Inc.	25.80	25.80 to 25.84
Dine Brands Global, Inc.	30.75	30.50 to 31.43
Discover Financial Services	128.68	128.36 to 135.05
Dolby Laboratories	68.48	68.34 to 69.41
Dollar General Corporation	82.58	80.50 to 83.46
Domino's Pizza Inc	408.49	404.61 to 415.83
Donaldson Company, Inc.	69.75	69.69 to 71.17
Donnelley Financial Solutions, Inc.	64.66	64.43 to 65.68
Dorian LPG Ltd.	35.85	35.56 to 36.16
Douglas Dynamics, Inc.	26.63	26.57 to 27.36
Douglas Emmett, Inc.	15.61	15.50 to 15.87
Dover Corporation	175.38	174.21 to 177.28
Dr. Reddy's Laboratories Ltd	79.20	79.17 to 80.40
DRDGOLD Limited	7.83	7.80 to 8.02
Dreyfus High Yield Strategies Fund	2.52	2.52 to 2.56
Dril-Quip, Inc.	15.41	15.41 to 16.18
DTE Energy Company	123.19	122.95 to 124.97
Ducommun Incorporated	61.17	60.74 to 62.72
Duke Energy Corporation	25.10	25.00 to 25.31
Duke Energy Corporation	25.48	25.48 to 25.52
Dycom Industries, Inc.	170.00	169.47 to 176.25
Dynagas LNG Partners LP	3.70	3.60 to 3.73
Dynex Capital, Inc.	12.47	12.36 to 12.49
e.l.f. Beauty, Inc.	122.60	122.29 to 136.97
Eagle Materials Inc	240.86	237.24 to 242.72
EastGroup Properties, Inc.	184.94	183.63 to 186.65
Eastman Chemical Company	97.17	96.54 to 98.87
Eastman Kodak Company	4.88	4.82 to 5.03
Eaton Corporation, PLC	284.97	281.34 to 292.20
Eaton Vance Corporation	13.13	13.10 to 13.37
Eaton Vance Corporation	8.14	8.11 to 8.28
Eaton Vance Enhance Equity Income Fund	18.90	18.85 to 19.16
Eaton Vance Enhanced Equity Income Fund II	20.61	20.52 to 21.05
Eaton Vance Floating Rate Income Trust	13.05	13.01 to 13.08
Eaton Vance Municipal Income 2028 Term Trust	18.75	18.75 to 18.93
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.90	8.88 to 9.00
Eaton Vance Senior Floating-Rate Fund	12.73	12.71 to 12.78
Eaton Vance Tax Advantaged Dividend Income Fund	23.72	23.55 to 24.06
Eaton Vance Tax-Advantage Global Dividend Opp	25.18	25.12 to 25.46
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.28	18.21 to 18.58
Eaton Vance Tax-Managed Buy-Write Income Fund	13.88	13.80 to 14.06
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.72	13.66 to 13.94
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.17	8.16 to 8.33
Ecolab Inc.	245.05	244.28 to 247.24
Ecopetrol S.A.	9.19	9.14 to 9.37
Edwards Lifesciences Corporation	66.81	65.47 to 67.04
El Paso Electric Company	17.92	17.86 to 18.53
Elastic N.V.	70.14	70.09 to 72.80
Eldorado Gold Corporation	15.82	15.69 to 16.42
Element Solutions Inc.	24.98	24.84 to 25.92
Eli Lilly and Company	902.71	893.00 to 927.90
Ellington Financial Inc.	13.03	12.98 to 13.18
Ellington Residential Mortgage REIT	6.81	6.76 to 6.85
Embotelladora Andina S.A.	14.25	14.25 to 14.25
Embotelladora Andina S.A.	17.87	17.62 to 18.15
EMCOR Group, Inc.	352.88	350.53 to 360.56
Emerald Expositions Events, Inc.	5.36	5.25 to 5.60
Emergent Biosolutions, Inc.	7.52	7.32 to 7.77
Emerson Electric Company	98.19	97.35 to 100.77
Empire State Realty Trust, Inc.	10.25	10.24 to 10.55
Employers Holdings Inc	47.51	47.46 to 48.23
Encompass Health Corporation	91.66	91.48 to 94.22
Endava plc	30.43	30.19 to 31.74
Endeavour Silver Corporation	2.85	2.82 to 3.02
Enel Chile S.A.	2.58	2.51 to 2.60
Energizer Holdings, Inc.	31.15	31.15 to 31.78
Energizer Holdings, Inc.	38.12	38.10 to 39.93
Energy Transfer L.P.	15.89	15.80 to 16.09
Enersys	96.31	96.19 to 98.56
ENI S.p.A.	30.96	30.81 to 31.38
Ennis, Inc.	22.97	22.97 to 23.43
Enova International, Inc.	77.28	77.28 to 81.34
EnPro Industries	145.47	145.43 to 149.64
Entergy Arkansas, LLC	22.53	22.42 to 22.64
Entergy Louisiana, Inc.	22.52	22.39 to 22.63
Entergy Mississippi, LLC	22.69	22.65 to 22.91
Entergy New Orleans, LLC	22.89	22.70 to 23.16
Entergy New Orleans, LLC	24.22	24.15 to 24.50
Enterprise Products Partners L.P.	28.87	28.75 to 29.12
Entravision Communications Corporation	1.94	1.89 to 2.00
Enviva Partners, LP	0.42	0.41 to 0.46
Enzo Biochem, Inc.	1.12	1.09 to 1.13
EOG Resources, Inc.	120.35	119.93 to 122.46
EPR Properties	47.34	47.12 to 47.89
EQT Corporation	32.36	32.15 to 33.20
Equifax, Inc.	292.08	291.47 to 299.08
Equinor ASA	24.93	24.88 to 25.41
Equus Total Return, Inc.	1.35	1.35 to 1.35
ESCO Technologies Inc.	114.87	114.30 to 116.29
Essent Group Ltd.	62.63	62.56 to 64.20
Essex Property Trust, Inc.	298.21	294.80 to 301.12
Estee Lauder Companies, Inc. (The)	87.50	87.48 to 90.43
European Equity Fund, Inc. (The)	9.25	9.25 to 9.25
Eventbrite, Inc.	2.94	2.94 to 3.23
Evercore Inc.	234.09	233.11 to 240.72
Evertec, Inc.	31.65	31.64 to 32.80
Evolent Health, Inc	30.51	30.05 to 31.10
Extra Space Storage Inc	173.58	171.22 to 174.08
Exxon Mobil Corporation	112.64	111.73 to 114.18
F.N.B. Corporation	14.01	13.97 to 14.48
Fabrinet	210.74	209.29 to 223.43
Farmland Partners Inc.	10.13	10.07 to 10.20
FB Financial Corporation	45.59	45.35 to 46.80
Federal Agricultural Mortgage Corporation	183.79	183.79 to 188.25
Federal Signal Corporation	83.28	83.04 to 85.76
FedEx Corporation	283.04	282.65 to 288.01
Ferrari N.V.	470.70	469.34 to 484.22
FGL Holdings	40.30	40.16 to 42.02
First BanCorp.	20.36	20.25 to 21.05
First Commonwealth Financial Corporation	16.54	16.42 to 16.85
First Horizon National Corporation	15.34	15.30 to 15.89
First Industrial Realty Trust, Inc.	55.91	55.64 to 56.57
First Majestic Silver Corp.	4.63	4.59 to 4.96
First Trust	19.53	19.48 to 19.85
First Trust Intermediate Duration Preferred & Income Fund	18.69	18.69 to 18.82
First Trust Specialty Finance and Financial Opportunities Fund	3.83	3.82 to 3.87
First Trust/Aberdeen Global Opportunity Income Fund	6.45	6.42 to 6.46
Floor & Decor Holdings, Inc.	105.87	104.70 to 108.51
Flotek Industries, Inc.	4.08	3.90 to 4.22
Flowserve Corporation	45.51	45.46 to 47.22
Fluor Corporation	44.04	43.54 to 46.51
FMC Corporation	60.28	60.18 to 62.89
Fomento Economico Mexicano S.A.B. de C.V.	101.96	100.98 to 102.77
Foot Locker, Inc.	26.16	25.96 to 27.77
Ford Motor Company	10.58	10.53 to 10.87
Forestar Group Inc	30.12	29.85 to 30.57
Fortive Corporation	70.67	70.48 to 72.90
Fortress Transportation and Infrastructure Investors LLC	112.55	112.05 to 120.75
Fortuna Silver Mines Inc.	4.16	4.13 to 4.31
Forum Energy Technologies, Inc.	16.00	15.90 to 16.41
Four Seasons Education (Cayman) Inc.	11.35	11.10 to 12.30
Franco-Nevada Corporation	117.88	117.88 to 119.98
Franklin Covey Company	39.00	38.69 to 41.41
Franklin Resources, Inc.	19.13	19.05 to 19.54
Frank's International N.V.	170.02	169.86 to 173.51
Freeport-McMoran, Inc.	40.00	39.73 to 41.40
Frontline Ltd.	22.22	22.15 to 22.82
FS KKR Capital Corp.	20.01	19.93 to 20.26
FTI Consulting, Inc.	217.74	217.35 to 222.43
FutureFuel Corp.	5.80	5.76 to 5.95
Gabelli Dividend	23.45	23.45 to 23.89
Gabelli Equity Trust, Inc. (The)	5.45	5.43 to 5.55
Gabelli Global Small and Mid Cap Value Trust (The)	11.74	11.71 to 11.94
Gabelli Utility Trust (The)	5.90	5.86 to 6.08
GAMCO Natural Resources, Gold & Income Tust	5.69	5.68 to 5.74
Garrett Motion Inc.	7.91	7.81 to 8.12
Gartner, Inc.	483.68	479.49 to 491.35
Gates Industrial Corporation plc	16.32	16.24 to 16.98
GATX Corporation	132.42	132.10 to 134.85
Genco Shipping & Trading Limited	16.63	16.46 to 16.86
Generac Holdlings Inc.	139.61	138.89 to 146.38
General American Investors, Inc.	51.21	51.19 to 52.29
General Dynamics Corporation	292.78	292.24 to 298.41
General Electric Company	161.23	160.59 to 166.04
General Motors Company	47.14	47.01 to 48.65
Genesco Inc.	25.97	23.85 to 28.70
Genesis Energy, L.P.	12.88	12.86 to 13.30
Genesis Healthcare, Inc.	25.38	25.33 to 26.17
Genie Energy Ltd.	16.38	16.38 to 16.97
Genpact Limited	38.33	37.90 to 38.83
Genuine Parts Company	134.30	134.05 to 137.79
Genworth Financial Inc	6.72	6.72 to 6.93
Geo Group Inc (The)	13.13	12.98 to 13.33
Geopark Ltd	7.86	7.83 to 8.11
Georgia Power Company	24.61	24.61 to 24.97
Gerdau S.A.	3.26	3.23 to 3.32
Gildan Activewear, Inc.	44.02	43.63 to 44.50
Glatfelter	1.57	1.52 to 1.62
Glaukos Corporation	129.28	125.68 to 129.90
Global Medical REIT Inc.	9.14	9.07 to 9.24
Global Partners LP	42.26	41.95 to 43.27
Global Payments Inc.	107.95	107.68 to 110.27
Global Ship Lease, Inc.	23.11	23.01 to 23.79
Globant S.A.	194.97	194.52 to 200.95
Globus Medical, Inc.	69.99	69.87 to 71.29
GMS Inc.	82.97	82.23 to 83.80
GoDaddy Inc.	150.00	149.76 to 154.79
Gold Fields Limited	13.34	13.34 to 13.60
Goldman Sachs BDC, Inc.	13.85	13.83 to 14.10
Goldman Sachs Group, Inc. (The)	479.61	477.06 to 495.41
Gorman-Rupp Company (The)	35.47	35.28 to 36.28
Graco Inc.	80.03	79.53 to 80.66
GrafTech International Ltd.	0.68	0.58 to 0.69
Graham Corporation	27.57	27.48 to 29.01
Graham Holdings Company	732.27	732.27 to 741.97
Granite Construction Incorporated	71.39	70.54 to 72.99
Granite Real Estate Inc.	55.92	55.75 to 56.52
Graphic Packaging Holding Company	29.07	28.86 to 29.29
Gray Television, Inc.	4.59	4.48 to 4.69
Gray Television, Inc.	8.00	6.76 to 8.00
Green Dot Corporation	10.56	10.43 to 11.00
Greenbrier Companies, Inc. (The)	45.91	45.70 to 47.37
GreenTree Hospitality Group Ltd.	2.50	2.50 to 2.68
Greif Bros. Corporation	61.07	60.17 to 61.38
Greif Bros. Corporation	65.59	65.27 to 66.00
Griffon Corporation	62.41	62.31 to 64.35
Group 1 Automotive, Inc.	358.78	354.68 to 367.79
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	167.32	165.06 to 175.73
Grupo Aeroportuario del Sureste, S.A. de C.V.	258.10	257.07 to 265.93
Grupo Aval Acciones y Valores S.A.	2.07	2.02 to 2.09
Grupo Televisa S.A.	1.83	1.69 to 1.85
Guess?, Inc.	19.11	19.07 to 19.63
H&R Block, Inc.	62.92	62.80 to 64.24
H. B. Fuller Company	79.43	79.26 to 81.20
Haemonetics Corporation	73.24	72.72 to 74.80
Halliburton Company	28.59	28.43 to 29.39
Hamilton Beach Brands Holding Company	27.85	26.90 to 28.00
Hanesbrands Inc.	6.32	6.28 to 6.47
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	32.10	32.06 to 33.25
Harley-Davidson, Inc.	36.47	36.33 to 37.54
Harmony Gold Mining Company Limited	8.80	8.79 to 9.06
Harte-Hanks, Inc.	7.33	7.21 to 7.39
Hartford Financial Services Group, Inc. (The)	114.49	114.32 to 116.11
Haverty Furniture Companies, Inc.	25.58	25.06 to 25.79
Hawaiian Electric Industries, Inc.	10.86	10.84 to 11.44
HCA Healthcare, Inc.	387.98	386.78 to 403.05
HCP, Inc.	33.65	33.62 to 33.77
HDFC Bank Limited	60.51	60.41 to 61.40
Hecla Mining Company	5.45	5.40 to 5.68
Heico Corporation	249.43	248.43 to 254.01
Heico Corporation	194.05	193.08 to 197.44
Helix Energy Solutions Group, Inc.	9.75	9.73 to 10.33
Helmerich & Payne, Inc.	30.34	30.18 to 31.24
Herbalife Nutrition Ltd.	7.53	7.51 to 7.98
Herc Holdings Inc.	132.07	132.05 to 135.99
Hercules Capital, Inc.	18.55	18.44 to 19.02
Heritage Insurance Holdings, Inc.	15.59	15.41 to 16.41
Hertz Global Holdings, Inc	2.71	2.71 to 2.88
Hess Corporation	126.30	125.89 to 130.14
Hess Midstream Partners LP	35.89	35.62 to 36.41
Hewlett Packard Enterprise Company	17.53	17.30 to 17.80
Hexcel Corporation	59.34	58.54 to 61.12
High Income Securities Fund	6.67	6.64 to 6.76
Highland Global Allocation Fund	7.70	7.63 to 7.85
Highwoods Properties, Inc.	31.55	31.36 to 32.01
Hillenbrand Inc	28.94	28.91 to 30.43
Hilltop Holdings Inc.	31.53	31.38 to 32.32
Hilton Grand Vacations Inc.	36.48	36.46 to 38.03
Hilton Worldwide Holdings Inc.	213.10	212.89 to 219.48
HNI Corporation	50.95	50.88 to 52.99
Home Depot, Inc. (The)	360.05	359.42 to 365.44
Honda Motor Company, Ltd.	31.31	31.28 to 32.23
Honeywell International Inc.	198.13	197.85 to 203.10
Horace Mann Educators Corporation	34.92	34.76 to 35.70
Host Hotels & Resorts, Inc.	16.73	16.61 to 16.89
Houlihan Lokey, Inc.	148.90	148.50 to 152.20
Hovnanian Enterprises Inc	192.39	192.39 to 201.95
HP Inc.	33.82	33.77 to 34.64
HSBC Holdings plc	42.87	42.83 to 43.86
Hubbell Inc	370.93	366.91 to 380.86
HubSpot, Inc.	496.48	492.44 to 508.22
Hudbay Minerals Inc.	6.80	6.78 to 7.21
Hudson Pacific Properties, Inc.	4.86	4.84 to 5.07
Huntington Ingalls Industries, Inc.	269.21	268.27 to 276.22
Huntsman Corporation	21.50	21.19 to 22.01
HUYA Inc.	4.06	4.00 to 4.12
Hyatt Hotels Corporation	144.50	144.45 to 149.39
Hyster-Yale Materials Handling, Inc.	57.44	57.26 to 59.91
Iamgold Corporation	4.81	4.79 to 5.02
ICICI Bank Limited	28.56	28.43 to 28.86
IDEX Corporation	195.14	194.78 to 199.47
IDT Corporation	37.42	37.40 to 39.20
Illinois Tool Works Inc.	243.60	242.34 to 245.83
Imax Corporation	21.00	20.98 to 21.80
Independence Contract Drilling, Inc.	0.59	0.58 to 0.65
Independence Realty Trust, Inc.	19.71	19.67 to 20.08
India Fund, Inc. (The)	17.97	17.90 to 18.14
Infosys Limited	22.54	22.49 to 22.92
ING Group, N.V.	17.62	17.58 to 18.11
Ingersoll-Rand plc (Ireland)	86.84	86.38 to 88.80
Ingevity Corporation	35.36	35.12 to 36.90
Innovative Industrial Properties, Inc.	120.67	119.50 to 122.40
Insperity, Inc.	86.74	86.63 to 89.64
Installed Building Products, Inc.	204.47	204.12 to 210.11
Intercontinental Exchange Inc.	160.49	159.71 to 163.71
Intercontinental Hotels Group	98.62	98.59 to 101.15
International Game Technology	21.68	21.62 to 22.25
International Paper Company	47.11	46.75 to 47.82
International Seaways, Inc.	49.86	49.43 to 50.52
Interpublic Group of Companies, Inc. (The)	31.09	30.97 to 31.82
Intrepid Potash, Inc	23.23	23.07 to 23.57
Invesco High Income Trust II	11.27	11.24 to 11.31
Invesco Plc	15.74	15.70 to 16.45
Invitation Homes Inc.	35.95	35.49 to 36.93
IQVIA Holdings, Inc.	243.07	241.95 to 249.44
Iron Mountain Incorporated	109.48	107.59 to 109.65
Israel Chemicals Shs	4.15	4.10 to 4.20
Itau Unibanco Banco Holding SA	6.61	6.59 to 6.76
ITT Inc.	129.05	128.69 to 132.15
J P Morgan Chase & Co	212.46	211.09 to 218.74
J. Jill, Inc.	24.64	24.50 to 26.75
Jabil Inc.	101.04	100.17 to 103.24
James Hardie Industries plc.	35.50	35.27 to 36.63
Janus Henderson Group plc	35.62	35.52 to 36.79
Japan Smaller Capitalization Fund Inc	7.79	7.78 to 7.92
JBG SMITH Properties	17.16	17.15 to 17.45
Jefferies Financial Group Inc.	56.12	55.90 to 58.12
JELD-WEN Holding, Inc.	13.34	13.34 to 13.81
JinkoSolar Holding Company Limited	17.63	17.42 to 18.05
John Bean Technologies Corporation	87.85	86.92 to 89.51
John Hancock Financial Opportunities Fund	32.41	32.14 to 33.15
John Hancock Hedged Equity & Income Fund	10.80	10.78 to 10.96
Johnson & Johnson	164.38	164.12 to 165.94
Johnson Controls International plc	67.84	67.68 to 70.32
Jones Lang LaSalle Incorporated	245.00	243.22 to 250.28
Juniper Networks, Inc.	38.40	38.36 to 38.68
K12 Inc	79.49	79.23 to 81.94
Kadant Inc	301.11	297.07 to 305.23
KAR Auction Services, Inc	16.48	16.47 to 16.99
KB Financial Group Inc	61.61	61.61 to 63.50
KB Home	79.35	79.03 to 81.34
KBR, Inc.	62.04	61.67 to 66.01
Kellogg Company	80.09	80.02 to 80.25
Kemper Corporation	60.73	60.63 to 62.59
Kennametal Inc.	24.25	24.15 to 24.76
Kennedy-Wilson Holdings Inc.	11.01	10.86 to 11.09
Kenon Holdings Ltd.	24.48	24.48 to 24.99
KeyCorp	15.70	15.69 to 16.36
Keysight Technologies Inc.	143.11	143.05 to 147.78
Kilroy Realty Corporation	34.82	34.67 to 35.42
Kimbell Royalty Partners	15.19	15.07 to 15.31
Kimco Realty Corporation	22.99	22.82 to 23.21
Kinder Morgan, Inc.	21.13	21.04 to 21.59
Kingsway Financial Services, Inc.	7.96	7.96 to 8.07
Kinross Gold Corporation	8.33	8.31 to 8.74
Kirby Corporation	114.52	114.42 to 118.40
Kite Realty Group Trust	25.67	25.57 to 25.97
KKR & Co. Inc.	116.24	115.24 to 119.32
Knight Transportation, Inc.	50.08	50.05 to 51.22
KNOT Offshore Partners LP	6.97	6.86 to 7.00
Knowles Corporation	16.78	16.77 to 17.26
Koppers Holdings Inc.	36.62	36.51 to 37.43
Korea Electric Power Corporation	8.09	8.09 to 8.29
Korea Fund, Inc. (The)	23.49	23.43 to 24.28
Korn Ferry	66.62	66.59 to 68.45
Kosmos Energy Ltd.	4.16	4.15 to 4.43
Kroger Company (The)	52.27	52.24 to 53.46
Kronos Worldwide Inc	10.81	10.74 to 11.26
L Brands, Inc.	34.74	34.00 to 36.30
Laboratory Corporation of America Holdings	223.91	223.81 to 229.70
Ladder Capital Corp	11.90	11.85 to 12.02
LATAM Airlines Group S.A.	23.78	23.61 to 24.76
Lazard Ltd.	47.44	46.73 to 48.58
La-Z-Boy Incorporated	40.48	39.93 to 40.59
LCI Industries	111.67	111.36 to 114.19
Lear Corporation	110.30	110.17 to 115.00
Lee Enterprises, Incorporated	7.68	7.68 to 8.19
Leggett & Platt, Incorporated	11.62	11.61 to 11.96
Leidos Holdings, Inc.	152.85	152.72 to 156.54
LendingClub Corporation	10.95	10.90 to 11.40
Lennar Corporation	179.42	178.15 to 182.67
Lennar Corporation	164.85	164.61 to 167.87
Lennox International, Inc.	554.59	549.17 to 567.12
Lexington Realty Trust	10.10	10.03 to 10.25
LG Display Co., Ltd.	3.85	3.81 to 3.94
Liberty All-Star Equity Fund	6.75	6.73 to 6.84
Liberty All-Star Growth Fund, Inc.	5.32	5.27 to 5.42
Liberty Oilfield Services Inc.	19.15	18.90 to 19.64
Lincoln National Corporation	29.45	29.20 to 31.38
Linde plc	456.85	456.17 to 467.67
Lindsay Corporation	114.48	114.16 to 117.67
Lions Gate Entertainment Corporation	7.54	7.42 to 7.81
Lions Gate Entertainment Corporation	6.67	6.60 to 6.95
Lithia Motors, Inc.	275.94	273.49 to 285.18
Lithium Americas Corp.	2.24	2.20 to 2.32
Live Nation Entertainment, Inc.	92.78	92.57 to 95.10
LiveRamp Holdings, Inc.	24.92	24.84 to 25.96
Lloyds Banking Group Plc	2.93	2.93 to 3.01
LMP Capital and Income Fund Inc.	16.05	16.02 to 16.53
Loews Corporation	79.39	79.35 to 81.10
Louisiana-Pacific Corporation	92.16	91.82 to 94.72
Lowe's Companies, Inc.	243.81	243.14 to 247.46
Lsb Industries Inc.	7.10	7.07 to 7.40
Luxfer Holdings PLC	10.67	10.54 to 10.97
LyondellBasell Industries NV	93.49	92.82 to 94.86
M&T Bank Corporation	166.51	165.15 to 170.86
M/I Homes, Inc.	157.20	156.19 to 160.96
Macerich Company (The)	15.35	15.11 to 15.50
Macy's Inc	14.61	14.50 to 14.95
Magna International, Inc.	39.36	39.05 to 40.70
MagnaChip Semiconductor Corporation	4.46	4.42 to 4.62
Magnolia Oil & Gas Corporation	23.57	23.47 to 24.16
Maiden Holdings, Ltd.	15.40	15.13 to 15.40
Maiden Holdings, Ltd.	17.30	17.28 to 17.31
Main Street Capital Corporation	48.63	48.32 to 49.39
Manchester United Ltd.	16.46	16.44 to 17.08
Manitowoc Company, Inc. (The)	9.13	9.11 to 9.44
ManpowerGroup	69.57	69.38 to 71.83
Manulife Financial Corp	27.06	26.93 to 27.78
Marathon Oil Corporation	26.72	26.65 to 27.36
Marathon Petroleum Corporation	166.00	164.80 to 170.10
Marcus & Millichap, Inc.	37.79	37.64 to 38.55
Marine Products Corporation	9.16	9.08 to 9.29
MarineMax, Inc.	29.04	28.65 to 30.57
Markel Corporation	1533.79	1532.73 to 1565.66
Marriot Vacations Worldwide Corporation	71.68	71.57 to 73.78
Martin Marietta Materials, Inc.	502.48	501.98 to 514.71
Masco Corporation	77.22	76.73 to 78.96
MasTec, Inc.	97.26	96.01 to 102.98
Mastercard Incorporated	476.12	474.71 to 480.44
Matador Resources Company	50.66	50.16 to 52.23
Materion Corporation	103.67	102.77 to 106.56
Matson, Inc.	125.62	125.17 to 131.75
Maui Land & Pineapple Company, Inc.	23.46	23.46 to 23.75
Maximus, Inc.	87.15	87.07 to 89.73
MaxLinear, Inc	13.13	13.08 to 14.07
MBIA, Inc.	3.33	3.29 to 3.46
McEwen Mining Inc.	8.41	8.40 to 8.82
McKesson Corporation	504.17	503.34 to 519.21
MDU Resources Group, Inc.	24.73	24.69 to 25.13
MEDIFAST INC	18.51	18.47 to 19.95
Mednax, Inc	10.54	10.53 to 10.94
Mercury General Corporation	62.02	61.69 to 63.67
Meritage Corporation	189.65	189.58 to 195.53
Mesa Royalty Trust	6.20	6.14 to 6.22
Mesabi Trust	17.09	17.09 to 17.38
Methode Electronics, Inc.	9.74	9.66 to 10.33
MetLife, Inc.	74.08	73.82 to 76.95
Metropolitan Bank Holding Corp.	50.40	49.94 to 51.32
Mettler-Toledo International, Inc.	1374.68	1369.85 to 1399.81
Mexico Equity and Income Fund, Inc. (The)	8.70	8.70 to 8.71
Mexico Fund, Inc. (The)	14.49	14.44 to 14.74
MFS Multimarket Income Trust	4.79	4.79 to 4.85
MGIC Investment Corporation	24.91	24.85 to 25.44
MGM Resorts International	35.01	34.87 to 36.03
Mid-America Apartment Communities, Inc.	159.53	158.00 to 161.25
Miller Industries, Inc.	57.73	57.73 to 59.35
Miller/Howard High Income Equity Fund	11.87	11.84 to 12.00
Minerals Technologies Inc.	71.88	71.80 to 73.42
Mistras Group Inc	10.84	10.66 to 11.06
Mitsubishi UFJ Financial Group Inc	10.12	10.11 to 10.40
Mizuho Financial Group, Inc.	4.06	4.03 to 4.13
Modine Manufacturing Company	97.39	97.22 to 105.82
Moelis & Company	63.48	62.86 to 65.76
MOGU Inc.	2.00	2.00 to 2.00
Mohawk Industries, Inc.	147.92	147.09 to 152.06
Molina Healthcare Inc	327.48	326.21 to 334.47
Monmouth Real Estate Investment Corporation	16.25	15.87 to 16.84
Moody's Corporation	475.44	473.92 to 486.87
Moog Inc.	183.33	182.63 to 186.75
Morgan Stanley	96.59	96.14 to 100.80
Morgan Stanley China A Share Fund Inc.	11.56	11.56 to 11.69
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.91	4.89 to 4.94
Mosaic Company (The)	25.58	25.56 to 26.50
Motorola Solutions, Inc.	431.50	430.45 to 439.07
Movado Group Inc.	18.90	18.71 to 19.75
MRC Global Inc.	12.18	12.10 to 12.38
MSA Safety Incorporporated	167.77	167.76 to 173.30
MSC Industrial Direct Company, Inc.	78.20	77.54 to 78.75
MSCI Inc	559.85	557.80 to 572.42
Mueller Industries, Inc.	65.89	65.72 to 67.80
Mueller Water Products Inc	19.36	19.23 to 19.99
Murphy Oil Corporation	34.58	34.48 to 35.63
Murphy USA Inc.	508.21	507.00 to 517.57
MV Oil Trust	9.19	9.14 to 9.36
Myers Industries, Inc.	14.02	14.01 to 14.57
Nabors Industries Ltd.	66.05	65.95 to 70.17
NACCO Industries, Inc.	25.97	25.80 to 26.85
National Bank Holdings Corporation	41.32	41.30 to 42.64
National Fuel Gas Company	58.96	58.93 to 59.66
National Oilwell Varco, Inc.	16.27	16.24 to 16.96
National Presto Industries, Inc.	73.96	73.59 to 75.14
National Steel Company	2.10	2.08 to 2.12
Natural Gas Services Group, Inc.	19.10	18.85 to 19.73
Natural Resource Partners LP	86.01	85.18 to 86.93
Natuzzi, S.p.A.	4.06	3.90 to 4.06
Navigant Consulting, Inc.	0.41	0.40 to 0.47
Navigator Holdings Ltd.	15.53	15.37 to 16.49
Navios Maritime Partners LP	49.75	49.30 to 50.70
Nelnet, Inc.	110.61	110.49 to 111.40
Nevro Corp.	5.18	4.99 to 5.35
New Germany Fund, Inc. (The)	8.36	8.31 to 8.45
New Mountain Finance Corporation	12.21	12.13 to 12.29
New Oriental Education & Technology Group, Inc.	60.79	60.54 to 62.50
New York Times Company (The)	52.99	52.81 to 54.90
NewJersey Resources Corporation	46.03	46.02 to 46.68
NewMarket Corporation	535.21	533.52 to 540.06
Newmont Mining Corporation	50.34	50.23 to 52.36
Newpark Resources, Inc.	7.20	7.20 to 7.58
Nexa Resources S.A.	5.87	5.71 to 5.91
NexPoint Residential Trust, Inc.	44.89	44.56 to 45.85
NextEra Energy Partners, LP	24.20	24.14 to 25.05
NextEra Energy, Inc.	79.98	79.81 to 81.19
Nike, Inc.	80.63	80.35 to 81.88
Nine Energy Service, Inc.	1.12	1.11 to 1.21
NL Industries, Inc.	6.33	5.79 to 6.46
Noble Corporation	33.86	33.78 to 35.82
Nokia Corporation	4.24	4.23 to 4.33
Nomura Holdings Inc ADR	5.43	5.43 to 5.66
Nordic American Tankers Limited	3.60	3.58 to 3.65
Norfolk Souther Corporation	250.01	248.98 to 254.52
North American Construction Group Ltd.	18.05	17.89 to 19.22
North European Oil Royality Trust	5.31	5.30 to 5.45
Northrop Grumman Corporation	515.00	514.73 to 522.89
Northwest Natural Holding Company	39.22	39.20 to 40.31
Novartis AG	116.65	116.62 to 117.60
Novo Nordisk A/S	131.14	130.57 to 134.16
NOW Inc.	12.03	11.92 to 12.24
NRG Energy, Inc.	76.51	76.36 to 79.60
Nu Skin Enterprises, Inc.	8.00	8.00 to 8.45
Nucor Corporation	138.79	137.91 to 141.61
Nutrien Ltd.	46.33	46.04 to 46.90
Nuveen Core Equity Alpha Fund	14.81	14.81 to 15.28
Nuveen Dow 30SM Dynamic Overwrite Fund	14.47	14.42 to 14.58
Nuveen Global High Income Fund	12.92	12.91 to 12.99
Nuveen Mortgage Opportunity Term Fund	18.05	17.95 to 18.27
Nuveen New York Municipal Value Fund, Inc.	8.51	8.48 to 8.53
Nuveen Preferred & Income Opportunities Fund	7.83	7.81 to 7.87
Nuveen S&P 500 Buy-Write Income Fund	13.19	13.13 to 13.40
Nuveen S&P 500 Dynamic Overwrite Fund	16.24	16.22 to 16.40
nVent Electric plc	61.63	61.26 to 63.47
NVR, Inc.	9068.54	9046.88 to 9261.50
Occidental Petroleum Corporation	52.03	51.79 to 54.13
Oceaneering International, Inc.	23.60	23.55 to 25.13
OFG Bancorp	43.82	43.60 to 45.79
Oil States International, Inc.	4.65	4.63 to 4.90
Oil-Dri Corporation Of America	64.52	64.51 to 65.70
Old Republic International Corporation	34.95	34.94 to 35.38
Olin Corporation	41.59	41.40 to 42.81
Omnicom Group Inc.	98.74	98.69 to 101.32
ONE Gas, Inc.	68.58	68.49 to 69.86
One Liberty Properties, Inc.	26.50	26.34 to 26.81
OneMain Holdings, Inc.	44.41	44.28 to 48.16
Oppenheimer Holdings, Inc.	50.65	50.54 to 52.07
Orchid Island Capital, Inc.	8.16	8.11 to 8.19
Orion Engineered Carbons S.A	16.54	16.53 to 17.20
Orion Group Holdings, Inc.	6.43	6.35 to 6.75
Orix Corp Ads	118.16	117.62 to 120.17
Ormat Technologies, Inc.	72.80	72.35 to 73.93
Oshkosh Corporation	97.21	96.66 to 100.20
Osisko Gold Royalties Ltd	16.50	16.50 to 16.90
OUTFRONT Media Inc.	16.01	15.93 to 16.75
Owens & Minor, Inc.	15.49	15.45 to 15.85
Owens Corning Inc	157.15	157.10 to 162.80
Owens-Illinois, Inc.	12.47	12.17 to 12.61
Oxford Industries, Inc.	83.57	82.93 to 84.87
Packaging Corporation of America	201.81	201.10 to 206.53
PagSeguro Digital Ltd.	9.40	9.25 to 9.71
Palo Alto Networks, Inc.	335.82	333.84 to 347.03
Panhandle Royalty Company	3.38	3.34 to 3.43
Par Pacific Holdings, Inc.	19.86	19.74 to 20.76
PAR Technology Corporation	52.70	51.95 to 53.79
Paramount Group, Inc.	4.81	4.79 to 4.91
Park Electrochemical Corporation	13.12	13.02 to 13.27
Park Hotels & Resorts Inc.	14.13	14.08 to 14.43
Parker-Hannifin Corporation	571.31	570.68 to 584.44
Paycom Software, Inc.	154.91	153.08 to 158.07
PBF Energy Inc.	32.33	31.78 to 32.89
Peabody Energy Corporation	20.96	20.63 to 21.68
Pebblebrook Hotel Trust	12.41	12.38 to 12.75
PennyMac Mortgage Investment Trust	13.79	13.73 to 13.89
Penske Automotive Group, Inc.	157.28	156.61 to 161.98
Pentair plc.	85.12	84.57 to 86.27
Performance Food Group Company	71.50	71.32 to 73.77
Permianville Royalty Trust	1.59	1.59 to 1.63
PermRock Royalty Trust	3.84	3.83 to 3.87
Perrigo Company	27.69	27.66 to 28.40
Petroleo Brasileiro S.A.- Petrobras	14.75	14.69 to 15.09
Petroleo Brasileiro S.A.- Petrobras	13.43	13.38 to 13.79
Pfizer, Inc.	28.56	28.28 to 28.77
PGIM Global Short Duration High Yield Fund, Inc.	12.56	12.52 to 12.59
Phillips 66	128.14	127.27 to 130.18
Phoenix New Media Limited	2.52	2.50 to 2.75
Physicians Realty Trust	21.99	21.73 to 22.14
Piedmont Office Realty Trust, Inc.	9.44	9.35 to 9.58
Pimco Global Stocksplus & Income Fund	7.96	7.91 to 8.01
PIMCO Municipal Income Fund III	8.00	7.97 to 8.04
Pitney Bowes Inc.	6.44	6.40 to 6.76
PJT Partners Inc.	116.53	116.07 to 119.66
Plains All American Pipeline, L.P.	17.37	17.24 to 17.73
Plains Group Holdings, L.P.	18.65	18.51 to 18.96
PlayAGS, Inc.	11.28	11.26 to 11.31
PLDT Inc.	26.26	26.02 to 26.41
PNC Financial Services Group, Inc. (The)	176.70	175.57 to 182.11
Polaris Industries Inc.	79.32	78.60 to 81.01
POSCO	60.44	60.23 to 62.77
Post Holdings, Inc.	115.96	115.73 to 118.28
PPG Industries, Inc.	124.78	124.38 to 126.28
Precision Drilling Corporation	65.08	64.66 to 68.16
Primerica, Inc.	254.99	253.68 to 260.33
ProAssurance Corporation	13.02	12.92 to 13.58
Prologis, Inc.	127.23	126.05 to 128.22
ProPetro Holding Corp.	7.33	7.22 to 7.51
PROS Holdings, Inc.	17.82	17.61 to 18.14
Prosperity Bancshares, Inc.	71.98	71.74 to 73.88
Proto Labs, Inc.	28.21	28.20 to 29.09
Provident Financial Services, Inc	18.28	18.18 to 18.83
Prudential Financial, Inc.	26.13	26.07 to 26.47
Prudential Financial, Inc.	113.25	112.60 to 118.49
Prudential Public Limited Company	16.41	16.29 to 16.75
Public Service Enterprise Group Incorporated	79.94	79.89 to 81.31
PulteGroup, Inc.	130.20	128.93 to 132.60
Pure Storage, Inc.	45.73	44.76 to 47.11
Putnam Managed Municipal Income Trust	6.34	6.32 to 6.37
PVH Corp.	94.96	94.93 to 98.35
Q2 Holdings, Inc.	71.14	70.82 to 73.89
Quad Graphics, Inc	4.28	4.26 to 4.45
Quaker Chemical Corporation	161.00	161.00 to 165.23
Quanta Services, Inc.	247.92	247.08 to 254.86
Qudian Inc.	1.80	1.80 to 1.91
Quest Diagnostics Incorporated	152.93	152.02 to 155.03
QVC, Inc.	12.40	12.40 to 12.52
Qwest Corporation	1.59	1.59 to 1.65
Radian Group Inc.	34.96	34.85 to 35.67
Range Resources Corporation	28.19	28.00 to 28.58
Ranger Energy Services, Inc.	11.64	11.49 to 11.85
Raymond James Financial, Inc.	115.20	114.49 to 118.55
Rayonier Advanced Materials Inc.	7.46	7.42 to 7.71
RE/MAX Holdings, Inc.	10.59	10.59 to 10.99
Ready Capital Corporation	7.93	7.89 to 8.14
Redwood Trust, Inc.	7.39	7.34 to 7.46
Regal Beloit Corporation	282.59	280.67 to 286.81
Regional Management Corp.	30.68	30.60 to 31.38
Regions Financial Corporation	22.17	22.07 to 22.83
Regis Corporation	19.40	17.30 to 19.95
Reinsurance Group of America, Incorporated	212.24	211.02 to 217.99
Reinsurance Group of America, Incorporated	24.89	24.85 to 25.01
Reliance Steel & Aluminum Co.	272.69	270.60 to 274.71
RELX PLC	46.20	46.10 to 46.87
Republic Services, Inc.	202.82	202.80 to 207.00
Resideo Technologies, Inc.	18.25	18.16 to 19.10
Restaurant Brands International Inc.	67.63	67.13 to 68.38
REV Group, Inc.	24.94	24.90 to 26.12
REX American Resources Corporation	42.84	41.78 to 43.00
Rexford Industrial Realty, Inc.	49.35	49.15 to 50.57
RH	248.09	246.74 to 263.02
Ringcentral, Inc.	28.06	28.06 to 29.58
Rio Tinto Plc	59.71	59.35 to 60.19
Ritchie Bros. Auctioneers Incorporated	82.66	82.27 to 84.91
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.86	15.82 to 15.99
RiverNorth Opportunities Fund, Inc.	12.29	12.19 to 12.41
RLI Corp.	151.38	151.38 to 153.95
RLJ Lodging Trust	9.08	8.99 to 9.19
Robert Half International Inc.	60.71	60.27 to 61.78
Rockwell Automation, Inc.	255.68	253.91 to 261.88
Rogers Corporation	98.58	98.49 to 102.93
Rollins, Inc.	49.59	49.46 to 50.75
Roper Technologies, Inc.	547.76	546.77 to 557.89
Royal Caribbean Cruises Ltd.	156.55	155.20 to 161.39
Royce Global Value Trust, Inc.	11.15	11.03 to 11.39
Royce Micro-Cap Trust, Inc.	9.22	9.16 to 9.41
Royce Value Trust, Inc.	14.65	14.61 to 14.94
RPC, Inc.	5.97	5.87 to 6.06
Ryder System, Inc.	132.11	132.06 to 136.18
Ryerson Holding Corporation	18.14	17.84 to 18.49
Ryman Hospitality Properties, Inc.	99.29	98.63 to 100.29
Sabine Royalty Trust	61.30	61.04 to 62.34
Safe Bulkers, Inc	4.60	4.59 to 4.73
Safehold Inc.	24.49	24.41 to 25.08
Salesforce.com Inc	243.97	241.44 to 250.00
Sally Beauty Holdings, Inc.	11.94	11.91 to 12.45
San Juan Basin Royalty Trust	3.31	3.27 to 3.35
SandRidge Energy, Inc.	11.97	11.84 to 12.42
SAP SE	211.33	210.38 to 214.81
Sasol Ltd.	7.17	7.10 to 7.34
Saul Centers, Inc.	40.52	40.48 to 41.29
Schlumberger N.V.	40.62	40.37 to 41.63
Schneider National, Inc.	26.66	26.55 to 26.93
Scorpio Tankers Inc.	67.71	67.64 to 69.09
Scotts Miracle-Gro Company (The)	67.82	67.68 to 69.26
Sea Limited	77.18	75.91 to 79.17
Seabridge Gold, Inc.	15.97	15.94 to 16.50
SEACOR Marine Holdings Inc.	9.91	9.82 to 10.43
Seadrill Limited	38.19	37.99 to 39.85
Sealed Air Corporation	33.78	33.66 to 34.58
Select Energy Services, Inc.	10.63	10.62 to 11.04
Select Medical Holdings Corporation	33.74	33.65 to 35.48
Sempra Energy	82.10	82.08 to 83.26
Sensata Technologies Holding plc	35.19	35.14 to 36.53
Sensient Technologies Corporation	74.09	73.46 to 75.56
Seritage Growth Properties	4.50	4.40 to 4.61
ServiceMaster Global Holdings, Inc.	7.22	6.85 to 7.71
ServiceNow, Inc.	825.04	818.98 to 848.42
Shake Shack, Inc.	93.35	92.66 to 97.15
Sherwin-Williams Company (The)	360.83	357.91 to 364.31
Shinhan Financial Group Co Ltd	42.00	41.68 to 42.87
Ship Finance International Limited	11.16	11.13 to 11.49
Shopify Inc.	67.01	65.86 to 70.56
Shutterstock, Inc.	33.87	33.85 to 35.11
Signet Jewelers Limited	76.95	76.80 to 79.07
Simon Property Group, Inc.	164.50	162.36 to 165.32
Simpson Manufacturing Company, Inc.	170.90	170.05 to 175.67
SITE Centers Corp.	57.01	56.64 to 58.03
SiteOne Landscape Supply, Inc.	135.72	134.41 to 138.20
Skechers U.S.A., Inc.	66.08	65.79 to 67.84
Skyline Champion Corporation	88.53	88.00 to 91.27
SL Green Realty Corp	62.63	62.20 to 64.29
SM Energy Company	40.13	39.91 to 41.72
Snap Inc.	8.62	8.46 to 8.93
Snap-On Incorporated	270.84	268.90 to 275.15
Sociedad Quimica y Minera S.A.	34.31	33.74 to 35.75
Solaris Oilfield Infrastructure, Inc.	11.43	11.33 to 11.77
SolarWinds Corporation	12.28	12.21 to 12.55
Sonic Automotive, Inc.	57.71	57.07 to 58.70
Source Capital, Inc.	43.45	43.41 to 44.93
Southern Copper Corporation	94.10	93.71 to 97.00
Southwest Gas Holdings, Inc.	68.49	68.42 to 70.43
Southwestern Energy Company	6.04	6.02 to 6.24
Spartan Energy Acquisition Corp	99.11	99.11 to 99.11
Special Opportunities Fund Inc.	13.45	13.43 to 13.82
Spectrum Brands Holdings, Inc.	92.08	91.82 to 94.50
Spire Inc.	65.54	65.47 to 66.36
Spirit Aerosystems Holdings, Inc.	32.86	32.84 to 33.85
Spotify Technology S.A.	322.77	319.07 to 331.92
Sprint Corporation	22.01	21.94 to 23.10
SPX Corporation	140.85	140.73 to 147.29
Square, Inc.	61.24	60.98 to 65.41
St. Joe Company (The)	56.76	56.52 to 57.78
Stag Industrial, Inc.	39.13	38.98 to 40.09
Standard Motor Products, Inc.	31.31	31.18 to 31.99
Standex International Corporation	166.12	165.73 to 169.04
Stanley Black & Decker, Inc.	97.18	96.82 to 100.25
Stantec Inc	77.89	77.73 to 80.11
Star Group, L.P.	11.25	11.19 to 11.62
STARWOOD PROPERTY TRUST, INC.	19.65	19.65 to 19.96
State Street Corporation	83.29	82.84 to 86.08
Steelcase Inc.	13.23	13.20 to 13.82
Stellus Capital Investment Corporation	13.65	13.60 to 13.72
Stepan Company	72.24	71.95 to 73.57
Stewart Information Services Corporation	72.88	71.88 to 73.94
Stifel Financial Corporation	83.40	82.63 to 85.77
STMicroelectronics N.V.	28.37	28.37 to 29.39
Stoneridge, Inc.	12.72	12.70 to 13.18
Studio City International Holdings Limited	5.77	5.59 to 6.17
Sturm, Ruger & Company, Inc.	41.03	40.88 to 41.33
Suburban Propane Partners, L.P.	17.60	17.37 to 17.78
Sumitomo Mitsui Financial Group Inc	12.65	12.61 to 12.96
Summit Hotel Properties, Inc.	6.39	6.38 to 6.56
Summit Materials, Inc.	35.92	35.89 to 37.55
SunCoke Energy, Inc.	8.17	8.04 to 8.32
Suncor Energy Inc.	37.32	37.14 to 38.54
Sunlands Online Education Group	5.46	5.41 to 5.67
Sunoco LP	51.87	51.69 to 53.03
Sunstone Hotel Investors, Inc.	9.89	9.88 to 10.03
SunTrust Banks, Inc.	0.32	0.30 to 0.32
Superior Industries International, Inc.	3.16	3.13 to 3.30
Suzano Papel e Celulose S.A.	9.73	9.70 to 9.93
Swiss Helvetia Fund, Inc. (The)	8.64	8.59 to 8.82
Synchrony Financial	47.41	47.15 to 49.54
Synnex Corporation	110.97	110.68 to 113.67
Synovus Financial Corp.	42.68	42.62 to 44.54
Taiwan Fund, Inc. (The)	39.62	39.21 to 43.00
Taiwan Semiconductor Manufacturing Company Ltd.	156.82	156.01 to 165.41
Takeda Pharmaceutical Company Limited	14.81	14.79 to 14.92
TAL Education Group	7.69	7.60 to 8.07
Talos Energy, Inc.	10.92	10.90 to 11.25
Tapestry, Inc.	40.36	40.08 to 41.46
Target Corporation	151.28	150.72 to 153.33
Taylor Morrison Home Corporation	64.15	64.12 to 65.91
TE Connectivity Ltd.	143.38	142.93 to 148.09
TechnipFMC plc	24.02	23.94 to 25.53
Teck Resources Ltd	43.49	43.15 to 45.02
Teekay Corporation	7.90	7.83 to 8.08
Teekay Tankers Ltd.	53.40	53.07 to 54.49
TEGNA Inc.	4.57	4.52 to 4.78
TEGNA Inc.	13.49	13.45 to 13.75
Tejon Ranch Co	16.91	16.82 to 17.34
Tekla Healthcare Investors	18.43	18.41 to 18.60
Tekla Healthcare Opportunies Fund	21.45	21.37 to 21.72
Tekla Life Sciences Investors	14.69	14.69 to 14.94
Tekla World Healthcare Fund	13.08	13.04 to 13.17
Teledyne Technologies Incorporated	421.77	421.27 to 431.52
Telephone and Data Systems, Inc.	28.86	28.86 to 28.94
Telephone and Data Systems, Inc.	23.03	22.95 to 23.95
Templeton Dragon Fund, Inc.	7.67	7.67 to 7.77
Templeton Emerging Markets Fund	12.53	12.45 to 12.73
Tempur Sealy International, Inc.	49.52	49.37 to 50.31
Tenaris S.A.	28.56	28.36 to 28.91
Tencent Music Entertainment Group	10.18	10.13 to 10.49
Tenet Healthcare Corporation	153.40	150.12 to 163.61
Tennant Company	91.48	91.01 to 93.53
Tenneco Inc.	23.19	22.76 to 23.60
Tennessee Valley Authority	22.44	22.42 to 22.51
Teradata Corporation	27.40	27.29 to 27.80
Terex Corporation	49.81	49.43 to 51.29
Ternium S.A.	32.13	32.04 to 32.80
Terreno Realty Corporation	68.58	67.55 to 68.67
Tetra Technologies, Inc.	2.83	2.80 to 2.95
Teva Pharmaceutical Industries Limited	18.08	17.97 to 18.74
Texas Pacific Land Trust	798.51	792.41 to 809.80
Textron Inc.	85.71	85.55 to 88.32
The AES Corporation	16.19	16.18 to 17.04
The Blackstone Group L.P.	137.12	135.63 to 140.10
The Central and Eastern Europe Fund, Inc.	10.35	10.23 to 10.48
The Charles Schwab Corporation	62.90	62.45 to 64.36
Thermon Group Holdings, Inc.	27.70	27.55 to 28.81
Thomson Reuters Corp	166.24	165.49 to 169.18
Thor Industries, Inc.	101.03	100.83 to 105.25
Tidewater Inc.	74.43	74.36 to 78.68
Tilly's, Inc.	4.54	4.54 to 4.88
Timken Company (The)	78.36	78.26 to 80.28
Titan International, Inc.	7.78	7.75 to 8.22
TJX Companies, Inc. (The)	115.62	115.41 to 118.14
Toll Brothers, Inc.	138.78	138.29 to 143.50
TopBuild Corp.	360.40	359.20 to 372.17
Toro Company (The)	82.04	81.93 to 85.32
Tortoise Energy Independence Fund, Inc.	37.17	37.17 to 37.45
Tortoise Energy Infrastructure Corporation	35.97	35.80 to 36.15
Tortoise Power and Energy Infrastructure Fund, Inc	17.96	17.93 to 18.34
Townsquare Media, Inc.	9.50	9.50 to 9.94
Toyota Motor Corp Ltd Ord	177.18	176.89 to 181.55
TPG RE Finance Trust, Inc.	8.64	8.60 to 8.86
Transcontinental Realty Investors, Inc.	27.69	27.69 to 28.47
Transdigm Group Incorporated	1294.17	1293.29 to 1335.73
Transocean Ltd.	4.12	4.11 to 4.28
TransUnion	94.18	93.83 to 96.20
Tredegar Corporation	5.99	5.86 to 6.09
Trex Company, Inc.	61.74	60.97 to 62.59
Tri Continental Corporation	31.54	31.48 to 32.06
TRI Pointe Group, Inc.	42.14	42.12 to 43.65
TriNet Group, Inc.	94.07	93.65 to 97.41
Trinity Industries, Inc.	31.05	30.78 to 32.61
Trinseo S.A.	3.76	3.57 to 3.87
Triumph Group, Inc.	12.96	12.87 to 13.38
Tronox Limited	12.37	12.17 to 12.75
TrueBlue, Inc.	7.40	7.28 to 7.77
Tupperware Brands Corporation	1.17	1.16 to 1.19
Turkcell Iletisim Hizmetleri AS	7.00	7.00 to 7.18
Turning Point Brands, Inc.	39.51	39.30 to 40.06
Tutor Perini Corporation	21.59	21.39 to 22.82
Twilio Inc.	58.10	58.09 to 62.07
Two Harbors Investments Corp	13.77	13.72 to 13.90
U.S. Bancorp	44.49	44.33 to 45.94
U.S. Physical Therapy, Inc.	84.56	83.90 to 86.58
UBS AG	28.53	28.53 to 29.40
UGI Corporation	23.97	23.97 to 24.72
Ultrapar Participacoes S.A.	4.11	4.11 to 4.22
Under Armour, Inc.	7.50	7.45 to 7.62
Under Armour, Inc.	7.79	7.73 to 7.92
Unifi, Inc.	6.93	6.84 to 7.04
Unifirst Corporation	182.16	181.66 to 185.51
Union Pacific Corporation	249.63	249.24 to 253.67
Unisys Corporation	5.16	5.16 to 5.39
United Microelectronics Corporation	8.28	8.22 to 8.55
United Parcel Service, Inc.	127.54	126.71 to 128.14
United Rentals, Inc.	681.10	680.75 to 709.80
United States Cellular Corporation	54.79	54.35 to 56.33
United States Steel Corporation	31.27	30.58 to 32.20
UNITIL Corporation	58.28	58.27 to 59.44
Universal Corporation	52.25	52.22 to 54.10
Universal Health Services, Inc.	229.15	226.59 to 241.95
UNIVERSAL INSURANCE HOLDINGS INC	20.75	20.69 to 21.17
Universal Technical Institute Inc	15.83	15.77 to 16.82
Unum Group	54.14	53.96 to 55.69
Unum Group	25.07	25.01 to 25.08
Urban Edge Properties	20.58	20.29 to 20.74
US Foods Holding Corp.	57.11	57.02 to 58.71
USA Compression Partners, LP	21.84	21.84 to 22.49
USANA Health Sciences, Inc.	37.70	37.64 to 39.10
V.F. Corporation	17.68	17.21 to 17.89
VAALCO Energy, Inc.	5.48	5.47 to 5.71
VALE S.A.	10.13	10.08 to 10.31
Valero Energy Corporation	134.19	132.68 to 137.00
Valhi, Inc.	27.51	27.40 to 29.46
Valmont Industries, Inc.	266.27	264.88 to 270.23
Valvoline Inc.	39.37	39.18 to 40.32
Vector Group Ltd.	14.92	14.89 to 14.95
Verizon Communications Inc.	41.15	41.13 to 41.79
Vermilion Energy Inc.	9.17	9.14 to 9.50
Viad Corp	32.36	32.11 to 33.23
Vishay Intertechnology, Inc.	18.46	18.44 to 18.87
Vishay Precision Group, Inc.	24.93	24.66 to 26.02
Vista Outdoor Inc.	38.29	38.25 to 38.92
Vistra Energy Corp.	73.70	73.14 to 76.43
VOC Energy Trust	4.77	4.70 to 4.78
Vornado Realty Trust	33.43	32.97 to 33.83
Voya Asia Pacific High Dividend Equity Income Fund	6.27	6.15 to 6.43
Voya Emerging Markets High Income Dividend Equity Fund	5.25	5.25 to 5.31
Voya Global Advantage and Premium Opportunity Fund	9.30	9.26 to 9.40
Voya Global Equity Dividend and Premium Opportunity Fund	5.52	5.51 to 5.60
Voya Infrastructure, Industrials and Materials Fund	10.38	10.32 to 10.67
Vulcan Materials Company	231.97	231.56 to 236.03
W&T Offshore, Inc.	2.02	2.00 to 2.07
W.R. Berkley Corporation	58.69	58.68 to 59.57
W.W. Grainger, Inc.	947.93	942.08 to 957.08
Wabash National Corporation	18.65	17.71 to 18.88
Walker & Dunlop, Inc.	104.20	103.14 to 106.95
Walt Disney Company (The)	87.94	87.72 to 89.09
Warrior Met Coal, Inc.	52.60	51.47 to 53.28
Waste Connections, Inc.	182.62	182.15 to 185.64
Waste Management, Inc.	204.73	204.63 to 209.60
Waters Corporation	328.84	327.30 to 334.94
Watsco, Inc.	448.66	448.45 to 455.55
Watts Water Technologies, Inc.	189.06	187.20 to 191.66
Wayfair Inc.	42.61	42.13 to 44.41
Webster Financial Corporation	43.48	43.41 to 45.31
Wells Fargo & Company	54.00	53.69 to 56.78
Wells Fargo Global Dividend Opportunity Fund	4.83	4.82 to 4.92
WESCO International, Inc.	149.87	149.25 to 154.97
West Pharmaceutical Services, Inc.	297.24	294.51 to 303.53
Western Alliance Bancorporation	78.72	77.73 to 80.24
Western Asset Bond Fund	11.11	11.08 to 11.16
Western Asset Emerging Markets Debt Fund Inc	9.81	9.79 to 9.85
Western Asset Global High Income Fund Inc	6.99	6.99 to 7.09
Western Asset High Yield Defined Opportunity Fund Inc.	12.01	11.96 to 12.06
Western Asset Mortgage Defined Opportunity Fund Inc	11.93	11.90 to 12.01
Western Midstream Partners, LP	37.76	37.34 to 38.00
Westinghouse Air Brake Technologies Corporation	160.87	160.76 to 165.11
Westlake Chemical Corporation	135.01	134.34 to 138.15
Westlake Chemical Partners LP	22.26	22.21 to 22.41
Westwood Holdings Group Inc	12.81	12.53 to 12.90
WEX Inc.	186.35	185.80 to 189.01
Weyerhaeuser Company	30.35	30.17 to 30.63
Wheaton Precious Metals Corp.	57.98	57.64 to 59.76
Whirlpool Corporation	97.61	97.00 to 98.86
White Mountains Insurance Group, Ltd.	1757.51	1747.18 to 1760.31
Whitestone REIT	13.08	12.99 to 13.20
WideOpenWest, Inc.	5.50	5.44 to 5.61
Williams Companies, Inc. (The)	44.26	44.13 to 45.30
Williams-Sonoma, Inc.	130.43	128.43 to 131.44
Winnebago Industries, Inc.	56.19	56.12 to 58.35
Wipro Limited	6.25	6.23 to 6.31
WNS (Holdings) Limited	56.89	55.96 to 57.88
Woori Bank	35.57	35.49 to 36.88
Workiva Inc.	73.09	72.72 to 74.13
Worthington Industries, Inc.	42.97	42.90 to 44.10
Wyndham Hotels & Resorts, Inc.	77.39	77.19 to 77.90
X Financial	4.74	4.53 to 4.82
Xenia Hotels & Resorts, Inc.	13.33	13.27 to 13.51
Xerox Corporation	10.23	10.00 to 10.39
XPO Logistics, Inc.	101.70	99.37 to 103.51
Xylem Inc.	126.71	126.58 to 129.82
Yelp Inc.	33.87	33.82 to 34.57
YETI Holdings, Inc.	37.31	36.91 to 38.07
Yirendai Ltd.	4.51	4.44 to 4.60
Yum! Brands, Inc.	133.87	133.57 to 135.48
Zimmer Biomet Holdings, Inc.	104.81	104.04 to 105.51
Zuora, Inc.	8.57	8.43 to 8.90

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

5138 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme