USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5104 stocks found forming DOWNTRENDING

Company	Close	Range
180 Degree Capital Corp.	8.06	8.06 to 8.20
1-800 FLOWERS.COM, Inc.	35.08	34.67 to 35.45
1st Constitution Bancorp (NJ)	19.91	19.71 to 20.33
1st Source Corporation	45.75	45.64 to 47.48
AAON, Inc.	60.90	60.66 to 62.83
Abeona Therapeutics Inc.	1.70	1.61 to 1.72
Abraxas Petroleum Corporation	2.81	2.72 to 2.88
Acadia Healthcare Company, Inc.	61.56	61.00 to 62.48
Acasti Pharma, Inc.	0.50	0.50 to 0.53
Accelerate Diagnostics, Inc.	8.11	8.04 to 8.79
Accuray Incorporated	4.29	4.29 to 4.61
AcelRx Pharmaceuticals, Inc.	1.39	1.36 to 1.42
Acer Therapeutics Inc.	2.88	2.83 to 2.91
Aceto Corporation	10.54	10.05 to 10.61
Achieve Life Sciences, Inc.	7.72	7.72 to 8.38
ACI Worldwide, Inc.	37.85	37.68 to 39.03
Aclaris Therapeutics, Inc.	18.29	17.88 to 18.45
ACNB Corporation	27.63	27.51 to 28.00
Activision Blizzard, Inc	91.49	91.05 to 93.37
Adaptimmune Therapeutics plc	3.95	3.89 to 4.19
Addus HomeCare Corporation	80.75	80.32 to 83.16
ADDvantage Technologies Group, Inc.	2.49	2.44 to 2.53
ADMA Biologics Inc	1.72	1.71 to 1.79
ADTRAN, Inc.	20.05	19.90 to 20.75
Advanced Emissions Solutions, Inc.	6.95	6.91 to 7.29
Advaxis, Inc.	0.46	0.46 to 0.48
AdvisorShares Dorsey Wright Micro-Cap ETF	36.29	36.29 to 36.51
Aeglea BioTherapeutics, Inc.	6.44	6.40 to 6.53
Aehr Test Systems	2.44	2.41 to 2.56
AeroVironment, Inc.	109.81	109.13 to 112.34
Aerpio Pharmaceuticals, Inc.	1.87	1.86 to 1.93
AEterna Zentaris Inc.	0.89	0.88 to 0.90
Affimed N.V.	8.04	7.88 to 8.21
Agile Therapeutics, Inc.	1.41	1.40 to 1.48
Agilysys, Inc.	54.39	52.66 to 55.74
AGM Group Holdings Inc.	10.40	10.31 to 13.41
AGNC Investment Corp.	16.70	16.60 to 16.93
AgroFresh Solutions, Inc.	2.07	2.04 to 2.10
Aileron Therapeutics, Inc.	1.20	1.20 to 1.26
Air T, Inc.	23.16	22.88 to 23.16
Air Transport Services Group, Inc	22.89	22.52 to 23.40
Akamai Technologies, Inc.	114.63	114.48 to 116.57
Akari Therapeutics Plc	1.77	1.73 to 1.80
Alaska Communications Systems Group, Inc.	3.32	3.31 to 3.35
Alberton Acquisition Corporation	11.16	11.16 to 11.17
Aldeyra Therapeutics, Inc.	11.92	11.76 to 12.23
Alimera Sciences, Inc.	9.50	9.26 to 9.76
ALJ Regional Holdings, Inc.	1.49	1.48 to 1.54
Allegiance Bancshares, Inc.	38.49	38.38 to 40.03
Allegiant Travel Company	194.85	192.96 to 200.48
Alliance Resource Partners, L.P.	6.64	6.64 to 7.03
Alliant Energy Corporation	56.33	56.18 to 58.19
Allied Healthcare Products, Inc.	4.07	3.91 to 4.25
Allied Motion Technologies, Inc.	34.09	33.94 to 35.05
Allogene Therapeutics, Inc.	24.48	23.70 to 24.88
Allscripts Healthcare Solutions, Inc.	17.50	17.25 to 17.89
Alpha and Omega Semiconductor Limited	27.83	27.32 to 29.19
Alphabet Inc.	2402.22	2400.30 to 2432.06
AlphaMark Actively Managed Small Cap ETF	30.77	30.77 to 30.96
Alpine Immune Sciences, Inc.	9.20	8.92 to 9.27
Alta Mesa Resources, Inc.	21.06	20.30 to 21.20
Altair Engineering Inc.	64.28	62.89 to 64.78
Altisource Portfolio Solutions S.A.	7.03	6.94 to 7.22
Altra Industrial Motion Corp.	59.94	59.75 to 62.33
Altus Midstream Company	68.18	66.02 to 68.38
Amalgamated Bank	15.42	14.80 to 15.54
A-Mark Precious Metals, Inc.	48.51	47.21 to 49.20
Ambarella, Inc.	97.93	97.03 to 100.24
AMC Networks Inc.	61.44	59.54 to 61.91
Amdocs Limited	77.85	77.30 to 78.35
Amedisys Inc	238.97	238.47 to 242.24
Amerco	526.51	523.94 to 534.89
America First Multifamily Investors, L.P.	6.38	6.35 to 6.68
America Movil, S.A.B. de C.V.	15.09	15.05 to 15.87
American Airlines Group, Inc.	22.29	21.91 to 22.53
American Finance Trust, Inc.	8.12	8.03 to 8.69
American National Bankshares, Inc.	32.88	32.05 to 33.16
American National Insurance Company	148.97	146.88 to 150.65
American Resources Corporation	2.56	2.56 to 2.70
American River Bankshares	17.23	17.23 to 17.42
American Software, Inc.	23.24	23.12 to 24.41
American Superconductor Corporation	14.49	14.23 to 14.96
American Woodmark Corporation	81.95	79.98 to 83.22
America's Car-Mart, Inc.	137.71	135.80 to 139.19
Ameris Bancorp	50.03	49.96 to 52.50
AMERISAFE, Inc.	59.27	59.17 to 61.25
AmeriServ Financial Inc.	3.98	3.95 to 3.99
Ames National Corporation	24.67	24.36 to 24.82
Amgen Inc.	238.68	236.47 to 241.00
Amicus Therapeutics, Inc.	9.93	9.68 to 10.08
Amtech Systems, Inc.	9.14	9.09 to 9.64
Analog Devices, Inc.	162.19	161.47 to 165.34
ANGI Homeservices Inc.	13.56	13.54 to 13.90
ANI Pharmaceuticals, Inc.	32.97	32.55 to 33.89
Anika Therapeutics Inc.	39.99	39.65 to 41.15
Anixa Biosciences, Inc.	3.95	3.95 to 4.23
ANSYS, Inc.	331.43	329.74 to 339.04
Antares Pharma, Inc.	4.13	4.07 to 4.26
Apogee Enterprises, Inc.	36.74	36.63 to 37.74
Apollo Investment Corporation	13.54	13.53 to 14.07
Applied Materials, Inc.	131.23	130.63 to 136.26
Applied Optoelectronics, Inc.	8.24	8.11 to 8.65
Aptose Biosciences, Inc.	3.40	3.38 to 3.53
Aqua Metals, Inc.	3.13	3.07 to 3.24
AquaBounty Technologies, Inc.	5.84	5.71 to 5.95
Aravive, Inc.	4.97	4.93 to 5.14
ARCA biopharma, Inc.	3.61	3.60 to 3.70
ArcBest Corporation	54.15	53.65 to 55.40
Arch Capital Group Ltd.	37.12	36.98 to 38.20
Arch Capital Group Ltd.	26.65	26.44 to 26.67
Arch Capital Group Ltd.	25.32	25.25 to 25.33
Ares Capital Corporation	19.00	18.91 to 19.33
Aridis Pharmaceuticals Inc.	6.64	6.64 to 7.00
Ark Restaurants Corp.	19.65	19.38 to 19.99
Arrow Financial Corporation	36.18	36.03 to 37.63
Artesian Resources Corporation	36.13	36.13 to 39.06
Art's-Way Manufacturing Co., Inc.	3.30	3.30 to 3.44
Asia Pacific Wire & Cable Corporation Limited	3.87	3.78 to 4.06
ASML Holding N.V.	671.07	668.57 to 687.20
Aspen Technology, Inc.	137.05	135.82 to 140.87
Assembly Biosciences, Inc.	4.06	4.04 to 4.18
Assertio Therapeutics, Inc.	1.63	1.63 to 1.72
Astec Industries, Inc.	59.08	57.52 to 59.67
Astronics Corporation	17.39	17.35 to 18.44
AstroNova, Inc.	14.14	13.84 to 14.28
Astrotech Corporation	1.16	1.16 to 1.27
Asure Software Inc	8.16	8.01 to 8.26
Athenex, Inc.	4.70	4.66 to 4.89
Athersys, Inc.	1.57	1.46 to 1.66
Atlantic American Corporation	4.08	4.01 to 4.13
Atlantic Capital Bancshares, Inc.	25.30	25.00 to 26.33
Atlantica Yield plc	36.50	36.35 to 37.30
Atlanticus Holdings Corporation	37.15	37.05 to 42.85
Atlas Air Worldwide Holdings	66.99	66.83 to 70.10
ATN International, Inc.	45.37	44.76 to 45.92
AtriCure, Inc.	74.54	74.21 to 77.03
Atrion Corporation	600.00	599.32 to 620.10
aTyr Pharma, Inc.	4.50	4.40 to 4.70
Auburn National Bancorporation, Inc.	35.77	35.01 to 35.87
AudioEye, Inc.	17.04	16.85 to 17.45
Auris Medical Holding AG	3.32	3.26 to 3.40
Aurora Mobile Limited	3.00	2.97 to 3.12
Automatic Data Processing, Inc.	192.90	192.18 to 196.18
AutoWeb, Inc.	2.81	2.72 to 2.81
Avalon GloboCare Corp.	1.05	1.04 to 1.13
Avenue Therapeutics, Inc.	2.41	2.33 to 2.77
AVEO Pharmaceuticals, Inc.	7.04	6.64 to 7.08
Aviat Networks, Inc.	36.58	36.00 to 40.83
Avid Bioservices, Inc.	23.14	22.06 to 23.75
Avinger, Inc.	1.10	1.07 to 1.13
Avis Budget Group, Inc.	80.86	77.03 to 82.28
Avnet, Inc.	38.85	38.83 to 40.39
AVROBIO, Inc.	9.34	9.01 to 9.50
Aware, Inc.	3.74	3.66 to 3.78
Axcelis Technologies, Inc.	38.49	38.41 to 41.11
Aytu BioScience, Inc.	4.73	4.73 to 4.99
AzurRx BioPharma, Inc.	0.84	0.83 to 0.87
B. Riley Financial, Inc.	25.75	25.66 to 25.76
Baidu, Inc.	186.34	182.60 to 187.49
Balchem Corporation	129.76	129.54 to 131.22
Ballard Power Systems, Inc.	16.93	16.66 to 17.55
BancFirst Corporation	63.37	63.04 to 65.54
Bank First National Corporation	70.88	70.06 to 71.35
Bank of Commerce Holdings (CA)	13.69	13.66 to 14.37
Bank of Marin Bancorp	30.84	30.69 to 31.48
Bank OZK	38.85	38.77 to 40.28
Bank7 Corp.	17.13	17.10 to 17.53
BankFinancial Corporation	10.57	10.55 to 10.91
Bankwell Financial Group, Inc.	27.30	27.00 to 27.70
Banner Corporation	52.99	52.82 to 55.43
Baozun Inc.	35.41	35.40 to 36.38
Barrett Business Services, Inc.	70.93	70.26 to 73.35
Barrick Gold Corporation	20.75	20.74 to 21.23
Bassett Furniture Industries, Incorporated	26.35	26.01 to 27.05
BayCom Corp	18.21	17.95 to 18.35
BCB Bancorp, Inc. (NJ)	12.89	12.89 to 13.31
Beacon Roofing Supply, Inc.	51.95	51.43 to 52.67
Beasley Broadcast Group, Inc.	2.72	2.60 to 2.74
Bed Bath & Beyond Inc.	27.38	27.30 to 29.70
BeiGene, Ltd.	321.81	320.74 to 333.14
Bellerophon Therapeutics, Inc.	4.09	4.06 to 4.40
Benefitfocus, Inc.	13.92	13.86 to 14.37
Benitec Biopharma Limited	3.94	3.92 to 4.44
BGC Partners, Inc.	5.62	5.61 to 5.95
Big 5 Sporting Goods Corporation	24.88	24.64 to 26.01
Biocept, Inc.	4.35	4.25 to 4.43
BioCryst Pharmaceuticals, Inc.	15.89	15.70 to 16.35
Biofrontera AG	6.53	6.53 to 6.78
BioHiTech Global, Inc.	1.41	1.36 to 1.42
Biolase, Inc.	0.74	0.73 to 0.76
BioLineRx Ltd.	2.74	2.67 to 2.78
Bionano Genomics, Inc.	4.34	4.25 to 4.34
BioSig Technologies, Inc.	3.68	3.63 to 4.00
Bio-Techne Corp	431.90	426.37 to 453.82
Bison Capital Acquisition Corp.	9.93	9.91 to 9.95
Bison Capital Acquisition Corp.	10.75	10.75 to 11.00
Bison Capital Acquisition Corp.	1.66	1.66 to 1.72
BJ's Restaurants, Inc.	47.06	46.90 to 49.05
BlackRock Capital Investment Corporation	3.96	3.95 to 4.05
BlackRock TCP Capital Corp.	13.74	13.66 to 13.98
Blink Charging Co.	39.28	38.82 to 41.57
Bloomin' Brands, Inc.	25.57	25.35 to 25.91
Blueknight Energy Partners L.P., L.L.C.	3.52	3.45 to 3.60
Blueknight Energy Partners L.P., L.L.C.	8.10	8.09 to 8.16
Blueprint Medicines Corporation	82.79	81.38 to 83.66
BOK Financial Corporation	83.68	83.59 to 85.88
Bonso Electronics International, Inc.	7.00	6.88 to 7.30
Booking Holdings Inc.	2242.61	2230.52 to 2299.02
Borqs Technologies, Inc.	0.87	0.85 to 0.90
Boston Omaha Corporation	32.10	32.02 to 34.45
Boston Private Financial Holdings, Inc.	14.12	14.09 to 14.46
Boxlight Corporation	2.63	2.63 to 2.84
Bridgeline Digital, Inc.	2.44	2.36 to 2.47
Bridgewater Bancshares, Inc.	16.40	16.19 to 16.75
Bridgford Foods Corporation	13.34	13.07 to 13.76
Brightcove Inc.	13.45	13.33 to 13.71
Brighthouse Financial, Inc.	43.52	43.37 to 44.80
Broadcom Inc.	463.50	460.51 to 469.76
Broadway Financial Corporation	2.51	2.42 to 2.82
Broadwind Energy, Inc.	4.46	4.45 to 4.70
Brookfield Property Partners L.P.	18.43	18.34 to 18.51
Brookline Bancorp, Inc.	15.01	14.97 to 15.66
Brooks Automation, Inc.	91.68	89.91 to 95.78
BRP Inc.	75.97	75.89 to 76.91
Bryn Mawr Bank Corporation	42.24	42.22 to 44.44
BSQUARE Corporation	2.27	2.20 to 2.31
Builders FirstSource, Inc.	42.22	41.96 to 43.33
C&F Financial Corporation	51.31	51.00 to 52.82
C.H. Robinson Worldwide, Inc.	92.89	92.03 to 94.39
Cabot Microelectronics Corporation	149.92	147.12 to 150.76
Cadiz, Inc.	12.60	12.60 to 13.07
Caesars Entertainment Corporation	100.06	99.48 to 103.43
Caesarstone Ltd.	14.59	14.54 to 14.84
Caladrius Biosciences, Inc.	1.56	1.55 to 1.61
Calamos Dynamic Convertible & Income Fund	30.85	30.85 to 31.34
Calamos Global Dynamic Income Fund	10.63	10.63 to 10.84
Calamos Global Total Return Fund	15.90	15.68 to 16.25
Calamos Strategic Total Return Fund	17.60	17.51 to 17.97
CalAmp Corp.	13.25	13.23 to 13.95
Calavo Growers, Inc.	63.12	61.76 to 63.93
Calithera Biosciences, Inc.	2.08	2.06 to 2.21
Cal-Maine Foods, Inc.	36.06	35.48 to 36.25
Calyxt, Inc.	4.42	4.27 to 4.61
Camden National Corporation	46.26	46.01 to 46.69
Camtek Ltd.	36.19	35.75 to 36.80
Capital Bancorp, Inc.	20.05	19.85 to 20.55
Capital City Bank Group	25.40	24.94 to 25.53
Capital Product Partners L.P.	12.56	12.54 to 13.00
Capital Southwest Corporation	24.61	24.41 to 25.40
Capitala Finance Corp.	24.65	24.58 to 25.27
Capitol Federal Financial, Inc.	11.87	11.85 to 12.34
CapStar Financial Holdings, Inc.	20.25	20.00 to 21.03
CareTrust REIT, Inc.	22.91	22.86 to 23.50
CarGurus, Inc.	24.19	23.88 to 24.69
Carrols Restaurant Group, Inc.	5.95	5.81 to 6.10
Carver Bancorp, Inc.	10.01	9.87 to 11.09
Casella Waste Systems, Inc.	62.93	62.80 to 63.73
Caseys General Stores, Inc.	197.07	196.86 to 201.22
CASI Pharmaceuticals, Inc.	1.53	1.53 to 1.60
Cass Information Systems, Inc	41.93	41.54 to 44.23
Castor Maritime Inc.	2.94	2.90 to 3.08
Catabasis Pharmaceuticals, Inc.	2.10	2.06 to 2.20
Catalyst Biosciences, Inc.	4.33	4.29 to 4.43
Cathay General Bancorp	38.31	38.27 to 40.00
Cavco Industries, Inc.	217.37	215.25 to 221.55
CB Financial Services, Inc.	22.00	21.83 to 22.63
CBTX, Inc.	26.98	26.84 to 27.73
CDK Global, Inc.	50.26	50.22 to 51.57
CDW Corporation	165.78	164.63 to 169.41
CECO Environmental Corp.	7.47	7.42 to 7.65
Celcuity Inc.	26.05	25.15 to 27.73
Celldex Therapeutics, Inc.	27.78	26.80 to 28.39
Cellect Biotechnology Ltd.	0.17	0.17 to 0.21
Cellectar Biosciences, Inc.	1.27	1.27 to 1.33
Cellectis S.A.	14.85	14.81 to 15.21
Celsion Corporation	1.24	1.24 to 1.32
Celsius Holdings, Inc.	65.40	64.01 to 66.70
Celyad SA	5.50	5.27 to 5.50
Cemtrex Inc.	1.44	1.42 to 1.49
Cemtrex Inc.	2.31	2.31 to 2.31
Cemtrex Inc.	0.10	0.10 to 0.11
Central Federal Corporation	18.96	18.65 to 19.27
Central Garden & Pet Company	53.07	52.88 to 54.32
Central Garden & Pet Company	49.00	48.84 to 50.37
Central Valley Community Bancorp	19.33	19.25 to 19.60
Century Aluminum Company	11.44	11.41 to 12.25
Century Bancorp, Inc.	113.65	113.35 to 114.40
Century Casinos, Inc.	13.48	13.26 to 13.75
Cerner Corporation	78.80	78.46 to 79.38
CEVA, Inc.	43.56	42.91 to 44.94
Champions Oncology, Inc.	8.45	8.45 to 8.84
Chart Industries, Inc.	133.16	128.69 to 134.52
Check Point Software Technologies Ltd.	118.74	118.60 to 119.61
Check-Cap Ltd.	1.63	1.61 to 1.65
Checkpoint Therapeutics, Inc.	2.68	2.67 to 2.83
Chembio Diagnostics, Inc.	3.03	3.01 to 3.09
Chemung Financial Corp	42.09	41.42 to 42.50
Chicken Soup for the Soul Entertainment, Inc.	27.52	27.50 to 27.90
Children's Place, Inc. (The)	86.83	86.48 to 91.65
Chimerix, Inc.	8.35	8.09 to 8.38
China Bat Group, Inc.	1.00	1.00 to 1.03
China Finance Online Co. Limited	9.50	9.44 to 9.70
China HGS Real Estate, Inc.	2.10	2.04 to 2.18
China Jo-Jo Drugstores, Inc.	0.98	0.97 to 1.00
China Natural Resources, Inc.	1.46	1.41 to 1.47
China Recycling Energy Corporation	8.58	8.14 to 8.87
China SXT Pharmaceuticals, Inc.	1.40	1.37 to 1.41
China XD Plastics Company Limited	0.62	0.62 to 0.63
ChinaNet Online Holdings, Inc.	1.87	1.82 to 1.95
ChipMOS TECHNOLOGIES INC.	33.97	33.97 to 34.56
ChromaDex Corporation	9.00	8.81 to 10.02
CHS Inc	28.47	28.25 to 28.75
CHS Inc	28.36	28.22 to 28.43
CHS Inc	27.98	27.80 to 28.31
CHS Inc	29.43	29.11 to 29.99
Churchill Downs, Incorporated	191.72	189.87 to 193.63
Chuy's Holdings, Inc.	36.48	35.49 to 37.04
Cidara Therapeutics, Inc.	2.03	2.02 to 2.12
CIM Commercial Trust Corporation	9.39	8.63 to 9.49
Cimpress N.V	101.56	99.24 to 105.24
Cincinnati Financial Corporation	113.82	113.10 to 115.66
Cinedigm Corp	1.38	1.36 to 1.44
Cisco Systems, Inc.	52.07	51.88 to 52.84
Citi Trends, Inc.	77.69	76.72 to 79.37
Citizens & Northern Corp	24.71	24.40 to 24.81
Citizens Holding Company	18.10	18.10 to 18.60
Citrix Systems, Inc.	115.81	115.08 to 118.00
City Holding Company	74.44	73.96 to 76.26
Civista Bancshares, Inc.	22.13	21.80 to 22.51
Clarus Corporation	23.40	22.43 to 23.46
ClearBridge All Cap Growth ETF	48.31	48.25 to 48.39
ClearBridge Dividend Strategy ESG ETF	39.02	39.00 to 39.20
Clearfield, Inc.	34.16	33.50 to 35.20
ClearOne, Inc.	2.34	2.29 to 2.39
ClearSign Combustion Corporation	4.60	4.57 to 4.78
Cleveland BioLabs, Inc.	5.26	4.87 to 5.35
CLPS Incorporation	4.08	4.01 to 4.20
CME Group Inc.	210.71	210.02 to 216.76
CNB Financial Corporation	22.59	22.56 to 24.15
Coastal Financial Corporation	29.46	28.20 to 29.64
Coca-Cola Consolidated, Inc.	399.51	399.20 to 409.00
Co-Diagnostics, Inc.	8.10	7.97 to 8.48
Coffee Holding Co., Inc.	5.26	5.19 to 5.38
Cognex Corporation	77.67	77.24 to 78.96
Cognizant Technology Solutions Corporation	68.32	68.21 to 68.81
CohBar, Inc.	1.37	1.31 to 1.38
Coherent, Inc.	262.13	260.02 to 263.00
Cohu, Inc.	34.18	34.10 to 36.43
Collegium Pharmaceutical, Inc.	22.37	21.85 to 22.55
Colliers International Group Inc.	114.05	113.20 to 115.55
Colony Bankcorp, Inc.	17.63	16.99 to 18.10
Columbia Banking System, Inc.	38.52	38.45 to 40.10
Columbia Financial, Inc.	16.37	16.34 to 16.81
Columbia Sportswear Company	98.32	98.15 to 100.69
Columbus McKinnon Corporation	45.98	45.85 to 47.46
Comcast Corporation	56.71	56.44 to 57.48
Commerce Bancshares, Inc.	70.72	70.69 to 72.61
Commercial Vehicle Group, Inc.	10.79	10.55 to 11.15
CommScope Holding Company, Inc.	20.01	19.94 to 20.49
Communications Systems, Inc.	6.71	6.46 to 6.99
Community Bankers Trust Corporation.	11.27	11.21 to 11.53
Community Trust Bancorp, Inc.	40.01	39.76 to 40.89
Commvault Systems, Inc.	77.75	77.36 to 79.77
Compugen Ltd.	7.82	7.62 to 8.01
Computer Programs and Systems, Inc.	33.44	33.35 to 33.91
Computer Task Group, Incorporated	9.61	9.42 to 9.65
comScore, Inc.	4.10	4.07 to 4.28
Comstock Holding Companies, Inc.	5.99	5.43 to 6.02
Concert Pharmaceuticals, Inc.	4.05	4.04 to 4.18
Concrete Pumping Holdings, Inc.	8.35	8.00 to 8.37
CONMED Corporation	135.41	135.36 to 137.90
ConnectOne Bancorp, Inc.	25.94	25.69 to 26.85
Conn's, Inc.	25.64	25.21 to 26.50
Consolidated Water Co. Ltd.	12.37	12.07 to 12.49
Construction Partners, Inc.	29.06	28.92 to 31.73
Consumer Portfolio Services, Inc.	4.64	4.52 to 4.64
ContraFect Corporation	3.95	3.93 to 4.12
Corbus Pharmaceuticals Holdings, Inc.	1.99	1.97 to 2.06
Core-Mark Holding Company, Inc.	44.27	43.39 to 44.38
Corvus Pharmaceuticals, Inc.	2.73	2.71 to 2.86
Costco Wholesale Corporation	380.88	380.30 to 384.91
County Bancorp, Inc.	23.49	23.26 to 24.81
Covetrus, Inc.	25.24	25.15 to 27.50
Cowen Inc.	38.51	38.06 to 39.21
CPS Technologies Corp.	7.58	7.58 to 7.99
Cracker Barrel Old Country Store, Inc.	144.00	143.40 to 145.88
Creative Realities, Inc.	2.05	2.02 to 2.28
Creative Realities, Inc.	0.25	0.25 to 0.26
Credit Acceptance Corporation	413.42	413.16 to 438.60
Credit Suisse AG	8.56	8.56 to 8.65
Credit Suisse AG	6.16	6.11 to 6.21
Cree, Inc.	91.04	89.45 to 92.91
Cresud S.A.C.I.F. y A.	6.26	6.21 to 6.38
Criteo S.A.	38.56	38.16 to 39.36
Crocs, Inc.	104.50	103.35 to 107.94
Cronos Group Inc.	8.35	8.32 to 8.63
Crown Crafts, Inc.	7.74	7.60 to 7.74
CSI Compressco LP	1.88	1.83 to 1.88
CSP Inc.	10.73	10.73 to 10.74
CSW Industrials, Inc.	115.09	114.77 to 116.67
CSX Corporation	94.75	94.54 to 95.68
CTI BioPharma Corp.	2.31	2.30 to 2.43
Cue Biopharma, Inc.	12.57	12.32 to 13.06
Cumberland Pharmaceuticals Inc.	2.98	2.96 to 2.99
Curis, Inc.	7.54	7.41 to 7.70
CVB Financial Corporation	20.63	20.61 to 22.69
CVD Equipment Corporation	4.25	4.20 to 4.45
Cyclacel Pharmaceuticals, Inc.	6.23	6.15 to 6.44
CymaBay Therapeutics Inc.	4.63	4.58 to 4.89
CYREN Ltd.	0.71	0.70 to 0.74
CyrusOne Inc	69.51	68.26 to 70.49
Cytokinetics, Incorporated	21.31	20.87 to 21.76
Cytosorbents Corporation	7.67	7.64 to 8.00
Daktronics, Inc.	6.45	6.37 to 6.79
Dare Bioscience, Inc.	1.31	1.28 to 1.34
Daseke, Inc.	6.69	6.59 to 6.87
Daseke, Inc.	0.12	0.10 to 0.12
Datasea Inc.	2.47	2.46 to 2.58
Dave & Buster's Entertainment, Inc.	39.67	39.06 to 40.32
DD3 Acquisition Corp.	9.90	9.90 to 9.92
DD3 Acquisition Corp.	1.25	1.18 to 1.30
Del Taco Restaurants, Inc.	10.06	9.90 to 10.15
Denny's Corporation	16.50	16.36 to 16.76
DENTSPLY SIRONA Inc.	63.18	62.96 to 64.92
DiaMedica Therapeutics Inc.	7.98	7.91 to 8.60
Diamond Hill Investment Group, Inc.	169.80	169.80 to 173.95
Diamondback Energy, Inc.	86.18	84.20 to 87.24
Diffusion Pharmaceuticals Inc.	0.72	0.72 to 0.76
Digi International Inc.	19.08	18.82 to 19.54
Digimarc Corporation	31.21	30.66 to 32.06
Digital Ally, Inc.	1.76	1.76 to 1.84
Digital Turbine, Inc.	67.57	66.91 to 70.58
Dime Community Bancshares, Inc.	32.94	32.60 to 34.02
Diodes Incorporated	75.00	74.72 to 77.67
Discovery, Inc.	29.08	28.89 to 29.50
Discovery, Inc.	67.90	67.90 to 67.90
Discovery, Inc.	27.33	27.16 to 27.67
DISH Network Corporation	40.04	39.99 to 40.79
DLH Holdings Corp.	11.67	11.50 to 11.80
DMC Global Inc.	55.03	54.40 to 57.97
Dollar Tree, Inc.	100.32	99.13 to 101.12
Dolphin Entertainment, Inc.	8.43	8.33 to 8.99
Donegal Group, Inc.	14.76	14.73 to 15.02
Dorman Products, Inc.	98.82	97.72 to 99.54
Dropbox, Inc.	29.14	28.83 to 29.40
DSP Group, Inc.	15.04	15.02 to 15.70
Duluth Holdings Inc.	16.20	16.00 to 16.67
DURECT Corporation	1.70	1.63 to 1.71
DXP Enterprises, Inc.	29.08	28.00 to 30.32
Dynatronics Corporation	1.17	1.17 to 1.25
Dynavax Technologies Corporation	8.93	8.81 to 9.19
E.W. Scripps Company (The)	19.19	18.90 to 19.64
Eagle Bancorp Montana, Inc.	23.76	23.15 to 24.22
Eagle Bancorp, Inc.	54.11	53.97 to 56.83
East West Bancorp, Inc.	66.26	65.91 to 67.96
Eastern Company (The)	31.24	30.88 to 33.14
Eastside Distilling, Inc.	2.81	2.81 to 2.91
eBay Inc.	63.26	63.14 to 64.93
Ebix, Inc.	33.01	32.38 to 35.18
Echo Global Logistics, Inc.	30.59	30.26 to 30.96
EchoStar Corporation	26.90	26.15 to 27.06
EDAP TMS S.A.	6.54	6.48 to 6.60
eHealth, Inc.	61.10	59.82 to 61.45
Ekso Bionics Holdings, Inc.	5.41	5.31 to 5.50
El Pollo Loco Holdings, Inc.	16.46	16.33 to 16.53
Elbit Systems Ltd.	130.76	130.76 to 133.56
Electrameccanica Vehicles Corp. Ltd.	2.30	2.20 to 2.37
electroCore, Inc.	1.59	1.59 to 1.69
Electronic Arts Inc.	141.12	139.92 to 142.64
Electro-Sensors, Inc.	4.72	4.45 to 4.91
Eltek Ltd.	5.97	5.95 to 6.01
EMCORE Corporation	9.74	9.54 to 10.26
Enanta Pharmaceuticals, Inc.	45.74	45.50 to 46.20
Encore Capital Group Inc	47.49	47.01 to 48.80
Encore Wire Corporation	74.45	74.13 to 77.89
Endo International plc	5.22	5.13 to 5.45
ENDRA Life Sciences Inc.	2.11	2.08 to 2.20
Energous Corporation	2.72	2.72 to 2.90
Energy Focus, Inc.	4.20	4.00 to 4.29
Energy Recovery, Inc.	20.03	19.98 to 20.66
ENGlobal Corporation	2.64	2.64 to 2.85
Enstar Group Limited	235.05	233.16 to 240.66
Enterprise Bancorp Inc	34.00	32.55 to 34.86
Enterprise Financial Services Corporation	46.10	46.10 to 47.57
Epizyme, Inc.	8.59	8.39 to 8.79
ePlus inc.	86.13	85.60 to 90.66
Equillium, Inc.	5.90	5.75 to 5.95
Equity Bancshares, Inc.	31.05	29.62 to 31.25
Ericsson	12.56	12.52 to 12.67
Erie Indemnity Company	189.16	188.38 to 190.95
Erytech Pharma S.A.	5.00	4.90 to 5.40
Escalade, Incorporated	22.65	22.26 to 22.76
Esquire Financial Holdings, Inc.	23.78	23.44 to 24.48
ESSA Bancorp, Inc.	16.10	15.75 to 16.17
ESSA Pharma Inc.	27.22	26.70 to 28.00
Establishment Labs Holdings Inc.	78.18	77.14 to 81.71
Eton Pharmaceuticals, Inc.	5.98	5.95 to 6.26
Euro Tech Holdings Company Limited	3.29	3.20 to 3.41
EuroDry Ltd.	27.10	27.00 to 28.50
Euronet Worldwide, Inc.	142.79	141.07 to 144.29
EVO Payments, Inc.	27.14	26.52 to 27.81
Evogene Ltd.	3.65	3.64 to 3.85
Exela Technologies, Inc.	1.28	1.28 to 1.39
Exelixis, Inc.	22.41	21.73 to 22.48
eXp World Holdings, Inc.	34.92	34.27 to 36.22
Expedia Group, Inc.	162.93	161.65 to 165.71
Expeditors International of Washington, Inc.	120.60	120.50 to 121.83
Exponent, Inc.	86.06	85.99 to 90.50
Extraction Oil & Gas, Inc.	54.70	53.58 to 55.92
Extreme Networks, Inc.	10.41	10.34 to 10.92
EZCORP, Inc.	6.44	6.37 to 6.85
F5 Networks, Inc.	183.51	183.11 to 187.86
Facebook, Inc.	329.66	329.00 to 336.15
Falcon Minerals Corporation	4.92	4.91 to 5.09
Falcon Minerals Corporation	0.17	0.17 to 0.17
Farmer Brothers Company	11.06	10.91 to 11.25
Farmers & Merchants Bancorp, Inc.	21.79	21.76 to 22.13
Farmers National Banc Corp.	16.96	16.63 to 17.35
FARMMI, INC.	0.46	0.46 to 0.48
FARO Technologies, Inc.	76.65	75.54 to 78.41
Fastenal Company	50.71	49.38 to 50.99
Fate Therapeutics, Inc.	80.23	79.21 to 84.81
FedNat Holding Company	3.95	3.92 to 4.27
Fennec Pharmaceuticals Inc.	6.53	6.32 to 6.70
Ferroglobe PLC	5.36	5.18 to 5.59
Fidelity D & D Bancorp, Inc.	51.29	50.75 to 51.61
Fidus Investment Corporation	16.71	16.38 to 16.76
Fidus Investment Corporation	25.38	25.38 to 25.39
Fiesta Restaurant Group, Inc.	12.97	12.64 to 13.14
Fifth Third Bancorp	36.91	36.70 to 37.67
Financial Institutions, Inc.	29.88	29.69 to 31.13
First Bancorp	41.67	40.07 to 42.54
First Bancorp, Inc (ME)	29.92	29.55 to 30.62
First Bank	13.40	13.15 to 13.66
First Busey Corporation	24.71	24.66 to 25.56
First Business Financial Services, Inc.	26.26	26.16 to 26.92
First Capital, Inc.	44.90	44.61 to 45.72
First Choice Bancorp	30.00	29.92 to 30.92
First Citizens BancShares, Inc.	810.51	807.81 to 830.45
First Community Bankshares, Inc.	29.35	29.19 to 30.02
First Financial Bancorp.	23.59	23.55 to 24.46
First Financial Bankshares, Inc.	46.59	46.52 to 49.25
First Financial Corporation Indiana	41.34	41.26 to 43.72
First Foundation Inc.	21.92	21.90 to 23.27
First Guaranty Bancshares, Inc.	18.59	18.37 to 18.94
First Hawaiian, Inc.	27.02	26.79 to 27.88
First Internet Bancorp	30.22	30.15 to 32.22
First Interstate BancSystem, Inc.	41.28	40.85 to 43.11
First Merchants Corporation	41.51	41.27 to 42.77
First Mid-Illinois Bancshares, Inc.	40.92	39.69 to 41.39
First Midwest Bancorp, Inc.	19.88	19.73 to 20.34
First Northwest Bancorp	17.76	17.70 to 17.92
First Savings Financial Group, Inc.	73.32	72.89 to 76.16
First Solar, Inc.	76.97	75.89 to 79.31
First Trust Alternative Absolute Return Strategy ETF	29.83	29.51 to 30.04
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	36.83	36.83 to 37.21
First Trust BICK Index Fund	40.09	40.09 to 40.36
First Trust Brazil AlphaDEX Fund	14.81	14.78 to 14.90
First Trust BuyWrite Income ETF	21.65	21.61 to 21.71
First Trust Capital Strength ETF	73.55	73.50 to 74.04
First Trust CEF Income Opportunity ETF	24.94	24.94 to 25.06
First Trust China AlphaDEX Fund	31.04	30.96 to 31.04
First Trust Developed Markets Ex-US AlphaDEX Fund	62.55	62.55 to 62.86
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	47.12	47.12 to 47.65
First Trust Dorsey Wright Dynamic Focus 5 ETF	34.95	34.95 to 35.17
First Trust Dorsey Wright Focus 5 ETF	45.61	45.52 to 45.86
First Trust Dorsey Wright International Focus 5 ETF	24.33	24.30 to 24.49
First Trust Dorsey Wright Momentum & Dividend ETF	30.28	30.25 to 30.57
First Trust Dorsey Wright Momentum & Low Volatility ETF	26.18	26.18 to 26.39
First Trust Dorsey Wright Momentum & Value ETF	22.71	22.49 to 23.00
First Trust DorseyWright DALI 1 ETF	24.45	24.43 to 24.49
First Trust Emerging Markets AlphaDEX Fund	27.58	27.55 to 27.79
First Trust Emerging Markets Local Currency Bond ETF	34.71	34.61 to 35.26
First Trust Emerging Markets Small Cap AlphaDEX Fund	46.37	46.33 to 46.62
First Trust Enhanced Short Maturity ETF	59.96	59.95 to 59.96
First Trust Europe AlphaDEX Fund	42.92	42.83 to 43.06
First Trust Eurozone AlphaDEX ETF	46.79	46.63 to 47.06
First Trust Germany AlphaDEX Fund	57.29	57.13 to 57.59
First Trust Global Tactical Commodity Strategy Fund	22.77	22.50 to 22.77
First Trust Hedged BuyWrite Income ETF	21.25	21.25 to 21.56
First Trust High Yield Long/Short ETF	48.60	48.53 to 48.69
First Trust India Nifty 50 Equal Weight ETF	44.60	44.55 to 44.60
First Trust Indxx Global Agriculture ETF	29.37	29.35 to 29.50
First Trust Indxx Global Natural Resources Income ETF	14.08	14.08 to 14.30
First Trust Indxx Innovative Transaction & Process ETF	41.77	41.65 to 42.03
First Trust International Equity Opportunities ETF	67.14	66.83 to 67.31
First Trust IPOX Europe Equity Opportunities ETF	29.57	29.54 to 29.59
First Trust Japan AlphaDEX Fund	51.49	51.49 to 51.69
First Trust Large Cap Core AlphaDEX Fund	83.16	83.06 to 83.75
First Trust Large Cap US Equity Select ETF	31.21	31.21 to 31.33
First Trust Large Cap Value AlphaDEX Fund	64.48	64.48 to 65.23
First Trust Low Duration Opportunities ETF	51.01	50.95 to 51.02
First Trust Low Duration Strategic Focus ETF	20.29	20.28 to 20.30
First Trust Managed Municipal ETF	57.39	57.35 to 57.46
First Trust Mid Cap Core AlphaDEX Fund	96.42	96.11 to 97.46
First Trust Mid Cap Growth AlphaDEX Fund	71.38	71.17 to 72.59
First Trust Mid Cap US Equity Select ETF	28.27	28.17 to 28.49
First Trust Mid Cap Value AlphaDEX Fund	43.33	43.28 to 43.84
First Trust Multi Cap Growth AlphaDEX Fund	114.02	114.02 to 114.65
First Trust Multi Cap Value AlphaDEX Fund	69.39	69.39 to 70.70
First Trust Multi-Asset Diversified Income Index Fund	16.91	16.82 to 17.04
First Trust NASDAQ ABA Community Bank Index Fund	54.44	54.44 to 56.02
First Trust Nasdaq Artificial Intelligence and Robotics ETF	53.29	53.15 to 53.80
First Trust Nasdaq Bank ETF	29.65	29.55 to 30.19
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	89.32	89.30 to 90.01
First Trust Nasdaq Food & Beverage ETF	25.16	25.15 to 25.22
First Trust NASDAQ Global Auto Index Fund	59.85	59.82 to 60.46
First Trust Nasdaq Oil & Gas ETF	17.43	17.34 to 17.65
First Trust Nasdaq Pharmaceuticals ETF	25.85	25.78 to 25.85
First Trust Nasdaq Retail ETF	32.62	32.62 to 32.90
First Trust Nasdaq Semiconductor ETF	64.32	63.81 to 65.28
First Trust NASDAQ Technology Dividend Index Fund	55.82	55.75 to 56.39
First Trust Nasdaq Transportation ETF	33.11	33.07 to 33.43
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	83.93	83.93 to 84.08
First Trust RBA American Industrial Renaissance ETF	39.38	39.28 to 40.04
First Trust Rising Dividend Achievers ETF	46.13	46.12 to 46.59
First Trust RiverFront Dynamic Developed International ETF	70.10	70.10 to 70.50
First Trust RiverFront Dynamic Emerging Markets ETF	74.07	74.07 to 74.07
First Trust S&P International Dividend Aristocrats ETF	18.34	18.34 to 18.66
First Trust Senior Loan Fund ETF	48.11	48.01 to 48.13
First Trust Small Cap Core AlphaDEX Fund	90.94	90.71 to 92.25
First Trust Small Cap Growth AlphaDEX Fund	70.47	70.06 to 71.54
First Trust Small Cap US Equity Select ETF	28.66	28.64 to 28.97
First Trust Small Cap Value AlphaDEX Fund	49.99	49.98 to 50.92
First Trust SMID Cap Rising Dividend Achievers ETF	28.00	28.00 to 28.45
First Trust SSI Strategic Convertible Securities ETF	50.28	50.28 to 50.78
First Trust Strategic Income ETF	50.10	49.94 to 50.38
First Trust Switzerland AlphaDEX Fund	67.13	66.91 to 67.16
First Trust Total US Market AlphaDEX ETF	46.48	46.48 to 46.53
First Trust United Kingdom AlphaDEX Fund	43.53	43.46 to 43.86
First Trust US Equity Dividend Select ETF	28.82	28.82 to 28.95
First United Corporation	18.66	18.60 to 19.19
First US Bancshares, Inc.	11.54	11.34 to 11.94
First Western Financial, Inc.	26.68	26.49 to 27.59
FirstCash, Inc.	80.63	80.61 to 81.87
Fiserv, Inc.	107.56	107.42 to 108.60
Five Below, Inc.	183.22	181.03 to 185.11
Five Star Senior Living Inc.	5.50	5.41 to 5.75
Flex Ltd.	16.82	16.79 to 17.40
FlexShares Credit-Scored US Corporate Bond Index Fund	54.03	53.91 to 54.03
FlexShares Real Assets Allocation Index Fund	32.95	32.95 to 33.17
FlexShopper, Inc.	2.77	2.74 to 2.78
Flexsteel Industries, Inc.	43.81	42.43 to 43.97
Fluent, Inc.	2.84	2.79 to 2.90
Flushing Financial Corporation	20.95	20.85 to 21.85
FNCB Bancorp Inc.	7.22	7.16 to 7.39
Focus Financial Partners Inc.	53.23	53.09 to 54.02
Fonar Corporation	16.85	16.78 to 17.08
FormFactor, Inc.	33.61	33.46 to 34.63
Formula Systems (1985) Ltd.	83.00	82.98 to 83.80
Fortress Biotech, Inc.	3.50	3.50 to 3.64
Fortress Biotech, Inc.	25.60	25.59 to 25.65
Forward Air Corporation	87.67	87.35 to 90.43
Forward Pharma A/S	7.08	7.00 to 7.44
Fossil Group, Inc.	12.35	12.11 to 12.87
Fox Factory Holding Corp.	141.32	140.80 to 144.88
Franklin Electric Co., Inc.	76.76	76.70 to 78.60
Freightcar America, Inc.	5.36	5.28 to 5.45
Frequency Electronics, Inc.	9.25	9.15 to 9.26
Freshpet, Inc.	160.41	159.41 to 163.77
frontdoor, inc.	50.15	49.50 to 50.57
FS Bancorp, Inc.	69.25	69.25 to 70.50
FSB Bancorp, Inc.	25.94	25.82 to 27.03
Fuel Tech, Inc.	2.44	2.21 to 2.44
FuelCell Energy, Inc.	8.80	8.68 to 9.22
Full House Resorts, Inc.	9.34	9.32 to 9.90
Fulton Financial Corporation	15.47	15.46 to 16.04
Funko, Inc.	21.06	20.89 to 21.42
Fuwei Films (Holdings) Co., Ltd.	8.70	8.30 to 8.76
FVCBankcorp, Inc.	17.23	17.11 to 17.45
G. Willi-Food International, Ltd.	21.70	20.83 to 21.70
G1 Therapeutics, Inc.	20.95	20.63 to 22.10
Gaia, Inc.	10.69	10.53 to 11.15
Galapagos NV	73.77	73.11 to 75.31
Galectin Therapeutics Inc.	3.12	3.08 to 3.34
Galmed Pharmaceuticals Ltd.	2.96	2.92 to 3.16
Gamida Cell Ltd.	6.28	6.12 to 6.28
Gaming and Leisure Properties, Inc.	45.71	45.46 to 46.61
Garmin Ltd.	139.54	138.61 to 141.18
Gencor Industries Inc.	11.84	11.77 to 12.13
Genius Brands International, Inc.	1.88	1.85 to 1.92
Genocea Biosciences, Inc.	2.30	2.25 to 2.37
Genprex, Inc.	3.39	3.31 to 3.45
Gentex Corporation	31.66	31.66 to 32.23
Gentherm Inc	67.97	66.56 to 68.63
Geospace Technologies Corporation	8.08	8.00 to 8.29
German American Bancorp, Inc.	37.61	37.50 to 38.12
Gevo, Inc.	7.76	7.45 to 8.08
Gibraltar Industries, Inc.	73.38	72.26 to 74.13
GigaMedia Limited	2.87	2.83 to 2.88
G-III Apparel Group, LTD.	31.38	31.03 to 31.89
Gilat Satellite Networks Ltd.	9.86	9.81 to 10.27
Gilead Sciences, Inc.	66.61	65.89 to 67.18
Glacier Bancorp, Inc.	53.10	52.99 to 55.75
Gladstone Capital Corporation	11.03	10.93 to 11.42
Gladstone Commercial Corporation	22.08	21.96 to 22.57
Gladstone Commercial Corporation	25.03	24.99 to 25.05
Gladstone Investment Corporation	13.90	13.81 to 14.24
Gladstone Investment Corporation	25.49	25.44 to 25.60
Gladstone Land Corporation	24.33	24.22 to 24.65
Global Blood Therapeutics, Inc.	36.64	36.16 to 36.95
Global Indemnity Limited	27.64	26.89 to 28.73
Global Self Storage, Inc.	5.96	5.93 to 6.04
Global Water Resources, Inc.	17.02	16.72 to 17.33
Global X Autonomous & Electric Vehicles ETF	27.23	27.14 to 27.48
Global X Conscious Companies ETF	30.50	30.50 to 30.93
Global X DAX Germany ETF	33.79	33.69 to 34.00
Global X E-commerce ETF	33.31	33.22 to 33.66
Global X Health & Wellness Thematic ETF	29.14	29.09 to 29.29
Global X Internet of Things ETF	34.56	34.46 to 34.88
Global X Millennials Thematic ETF	41.47	41.39 to 41.79
Global X MSCI SuperDividend EAFE ETF	16.06	16.02 to 16.16
Global X NASDAQ-100 Covered Call ETF	22.28	22.21 to 22.49
Global X Robotics & Artificial Intelligence ETF	34.40	34.40 to 34.82
Global X S&P 500 Catholic Values ETF	52.14	51.89 to 52.33
Global X SuperDividend Alternatives ETF	13.47	13.45 to 13.59
Global X SuperDividend REIT ETF	9.82	9.79 to 9.96
GlycoMimetics, Inc.	2.33	2.33 to 2.47
Gogo Inc.	11.01	10.99 to 11.37
Golar LNG Limited	12.94	12.73 to 13.10
Golden Entertainment, Inc.	43.70	42.50 to 44.44
Golden Ocean Group Limited	10.11	9.97 to 10.23
Golub Capital BDC, Inc.	15.19	15.09 to 15.62
Good Times Restaurants Inc.	3.96	3.92 to 4.07
GoPro, Inc.	11.41	11.29 to 11.84
Gossamer Bio, Inc.	8.53	8.32 to 8.62
Grand Canyon Education, Inc.	87.08	87.00 to 89.00
GRAVITY Co., Ltd.	129.18	128.74 to 139.50
Great Elm Capital Corp.	3.39	3.37 to 3.53
Great Elm Capital Corp.	25.10	25.09 to 25.10
Great Lakes Dredge & Dock Corporation	13.86	13.67 to 14.04
Great Southern Bancorp, Inc.	52.82	52.81 to 54.50
Green Brick Partners, Inc.	22.30	21.59 to 22.80
Green Plains, Inc.	31.31	31.06 to 32.48
Greene County Bancorp, Inc.	27.37	27.03 to 27.55
Greenlight Reinsurance, Ltd.	9.13	9.09 to 9.43
Greenpro Capital Corp.	1.30	1.30 to 1.36
GreenSky, Inc.	5.73	5.61 to 5.76
Groupon, Inc.	43.05	42.51 to 43.98
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	51.00	50.61 to 51.60
Grupo Financiero Galicia S.A.	9.67	9.53 to 9.87
GSE Systems, Inc.	1.69	1.65 to 1.77
GSI Technology, Inc.	5.41	5.36 to 5.78
Guaranty Bancshares, Inc.	34.88	34.20 to 36.59
Guaranty Federal Bancshares, Inc.	24.23	24.18 to 24.43
Gulf Island Fabrication, Inc.	4.48	4.32 to 4.52
Gulfport Energy Corporation	62.82	62.82 to 63.79
GWG Holdings, Inc	6.43	6.35 to 6.66
H&E Equipment Services, Inc.	31.71	31.09 to 32.01
Hailiang Education Group Inc.	38.80	38.80 to 39.76
Hallador Energy Company	2.43	2.34 to 2.55
Hallmark Financial Services, Inc.	4.35	4.32 to 4.43
Hamilton Lane Incorporated	87.51	87.19 to 89.73
Hancock Jaffe Laboratories, Inc.	6.02	5.98 to 6.09
Hancock Whitney Corporation	43.24	43.22 to 45.15
Hancock Whitney Corporation	25.00	25.00 to 25.00
Hanmi Financial Corporation	18.81	18.76 to 19.72
HarborOne Bancorp, Inc.	14.07	14.05 to 14.71
Harpoon Therapeutics, Inc.	15.02	14.53 to 15.60
Harrow Health, Inc.	8.33	8.31 to 8.40
Harvard Bioscience, Inc.	7.17	7.07 to 7.49
Harvest Capital Credit Corporation	25.20	25.20 to 25.24
Hasbro, Inc.	91.03	90.55 to 92.00
Hawaiian Holdings, Inc.	26.79	26.45 to 27.15
Hawkins, Inc.	31.44	31.04 to 31.94
Hawthorn Bancshares, Inc.	21.83	21.56 to 22.06
Haynes International, Inc.	33.95	33.68 to 35.00
HealthEquity, Inc.	77.37	77.12 to 78.59
HealthStream, Inc.	25.85	25.82 to 26.41
Heartland Express, Inc.	16.81	16.69 to 17.22
Heartland Financial USA, Inc.	48.51	48.20 to 50.14
Heidrick & Struggles International, Inc.	43.34	42.16 to 44.42
Helen of Troy Limited	217.26	216.68 to 221.18
Hemisphere Media Group, Inc.	11.40	11.30 to 11.46
Henry Schein, Inc.	75.02	74.77 to 76.41
Heritage Commerce Corp	10.98	10.96 to 11.48
Heritage Financial Corporation	24.59	24.21 to 25.65
Heritage-Crystal Clean, Inc.	28.08	27.75 to 29.45
Herman Miller, Inc.	44.53	44.25 to 45.88
Hexindai Inc.	1.54	1.45 to 1.55
HF Foods Group Inc.	5.59	5.53 to 5.65
Hibbett Sports, Inc.	72.12	71.95 to 73.20
Highway Holdings Limited	3.51	3.40 to 3.61
Himax Technologies, Inc.	14.00	13.71 to 14.29
Hingham Institution for Savings	287.56	286.01 to 288.00
Home Bancorp, Inc.	38.40	37.75 to 38.83
Home BancShares, Inc.	24.11	24.07 to 25.08
HomeStreet, Inc.	39.81	39.75 to 42.03
HomeTrust Bancshares, Inc.	27.74	26.99 to 29.03
Homology Medicines, Inc.	6.86	6.80 to 7.24
Hooker Furniture Corporation	36.10	35.65 to 36.47
Hope Bancorp, Inc.	13.97	13.94 to 14.49
Horizon Bancorp, Inc.	16.98	16.85 to 17.67
Horizon Technology Finance Corporation	16.96	16.89 to 17.40
Hostess Brands, Inc.	16.09	16.00 to 16.36
Hostess Brands, Inc.	2.28	2.25 to 2.35
Hoth Therapeutics, Inc.	1.54	1.52 to 1.65
Houghton Mifflin Harcourt Company	10.35	10.30 to 10.76
Hovnanian Enterprises Inc	19.20	19.15 to 19.20
Howard Bancorp, Inc.	16.05	15.85 to 16.29
Huazhu Group Limited	54.65	53.26 to 55.55
Hub Group, Inc.	64.28	63.55 to 64.94
Hudson Global, Inc.	17.77	17.52 to 17.88
Huntington Bancshares Incorporated	13.27	13.01 to 13.39
Huntington Bancshares Incorporated	26.06	26.05 to 26.14
Huntington Bancshares Incorporated	25.37	25.37 to 25.39
Hurco Companies, Inc.	34.00	34.00 to 35.30
Huron Consulting Group Inc.	49.19	48.90 to 50.25
Hutchison China MediTech Limited	29.20	27.88 to 29.37
Huttig Building Products, Inc.	5.41	5.32 to 5.81
i3 Verticals, Inc.	30.01	29.52 to 30.77
IAC/InterActiveCorp	149.30	148.44 to 151.78
IBEX Holdings Limited	19.09	18.01 to 19.26
icad inc.	18.21	18.03 to 18.83
Icahn Enterprises L.P.	55.02	54.81 to 55.87
ICF International, Inc.	93.21	92.88 to 95.78
Ichor Holdings	48.55	48.03 to 52.42
ICON plc	212.17	211.82 to 218.96
ICU Medical, Inc.	203.14	202.60 to 205.98
Ideal Power Inc.	12.36	12.16 to 13.12
Ideanomics, Inc.	3.03	2.96 to 3.10
Identiv, Inc.	16.06	16.00 to 17.42
Idera Pharmaceuticals, Inc.	1.16	1.16 to 1.23
II-VI Incorporated	67.46	65.70 to 68.72
Ikonics Corporation	10.43	10.16 to 10.60
IMAC Holdings, Inc.	2.04	2.04 to 2.18
Image Sensing Systems, Inc.	6.82	6.74 to 7.00
Immersion Corporation	8.26	8.12 to 8.98
ImmuCell Corporation	9.72	9.72 to 10.18
Immutep Limited	4.69	4.55 to 4.77
Impinj, Inc.	49.88	48.93 to 50.30
Incyte Corporation	83.96	82.62 to 84.14
Independent Bank Corp.	75.46	75.42 to 78.42
Independent Bank Corporation	21.10	21.10 to 21.84
Independent Bank Group, Inc	72.20	68.84 to 75.51
Industrial Logistics Properties Trust	25.51	25.43 to 26.61
Infinera Corporation	9.77	9.58 to 9.92
Infinity Pharmaceuticals, Inc.	3.32	3.18 to 3.39
Information Services Group, Inc.	5.54	5.50 to 5.68
Infrastructure and Energy Alternatives, Inc.	11.57	11.04 to 11.64
Infrastructure and Energy Alternatives, Inc.	1.80	1.56 to 1.80
Ingles Markets, Incorporated	59.72	59.02 to 61.00
Innospec Inc.	91.55	91.39 to 94.70
Innovative Solutions and Support, Inc.	5.89	5.80 to 5.90
Inovalon Holdings, Inc.	32.09	31.63 to 32.28
Inovio Pharmaceuticals, Inc.	8.49	8.44 to 8.81
Inpixon	1.10	1.10 to 1.15
Insight Enterprises, Inc.	98.05	97.49 to 100.51
Inspired Entertainment, Inc.	11.42	11.40 to 11.89
Insteel Industries, Inc.	30.49	30.12 to 31.64
Integra LifeSciences Holdings Corporation	68.72	68.13 to 69.86
Integrated Media Technology Limited	4.24	4.20 to 4.39
Intel Corporation	55.67	55.10 to 56.75
Intellia Therapeutics, Inc.	75.92	74.65 to 77.15
Inter Parfums, Inc.	71.62	70.73 to 72.35
Intercept Pharmaceuticals, Inc.	19.81	19.45 to 20.18
InterDigital, Inc.	77.06	76.71 to 78.51
Interface, Inc.	14.73	14.65 to 15.30
International Bancshares Corporation	43.39	43.38 to 44.65
Intersect ENT, Inc.	16.34	16.11 to 16.90
Interstate Power and Light Company	26.15	26.13 to 26.29
IntriCon Corporation	20.40	19.99 to 20.87
Invesco BLDRS Emerging Markets 50 ADR Index Fund	55.95	55.67 to 56.36
Invesco BuyBack Achievers ETF	87.80	87.67 to 88.94
Invesco Dividend Achievers ETF	35.36	35.36 to 35.65
Invesco DWA Basic Materials Momentum ETF	84.36	84.22 to 86.03
Invesco DWA Consumer Cyclicals Momentum ETF	85.44	84.89 to 86.46
Invesco DWA Consumer Staples Momentum ETF	91.80	91.80 to 92.07
Invesco DWA Developed Markets Momentum ETF	36.86	36.86 to 37.29
Invesco DWA Emerging Markets Momentum ETF	26.18	26.10 to 26.28
Invesco DWA Energy Momentum ETF	29.00	28.71 to 29.54
Invesco DWA Financial Momentum ETF	49.05	49.05 to 49.94
Invesco DWA Industrials Momentum ETF	96.36	96.36 to 97.29
Invesco DWA Momentum ETF	85.28	85.08 to 86.00
Invesco DWA SmallCap Momentum ETF	84.64	83.96 to 85.66
Invesco DWA Technology Momentum ETF	142.00	141.09 to 145.30
Invesco DWA Utilities Momentum ETF	33.33	33.33 to 33.93
Invesco FTSE RAFI US 1500 Small-Mid ETF	182.05	181.78 to 184.43
Invesco Global Water ETF	39.05	39.05 to 39.26
Invesco Golden Dragon China ETF	57.86	57.67 to 58.57
Invesco High Yield Equity Dividend Achievers ETF	20.25	20.24 to 20.62
Invesco International BuyBack Achievers ETF	44.99	44.96 to 45.19
Invesco International Dividend Achievers ETF	17.81	17.80 to 18.02
Invesco KBW Bank ETF	61.58	61.26 to 62.48
Invesco KBW High Dividend Yield Financial ETF	20.32	20.27 to 20.70
Invesco KBW Premium Yield Equity REIT ETF	22.78	22.77 to 23.40
Invesco KBW Property & Casualty Insurance ETF	73.80	73.79 to 74.97
Invesco KBW Regional Banking ETF	58.51	58.44 to 60.01
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	19.43	19.27 to 19.50
Invesco S&P SmallCap Consumer Discretionary ETF	111.26	111.07 to 113.16
Invesco S&P SmallCap Consumer Staples ETF	103.44	103.44 to 103.61
Invesco S&P SmallCap Energy ETF	7.60	7.44 to 7.77
Invesco S&P SmallCap Financials ETF	57.18	57.18 to 58.21
Invesco S&P SmallCap Industrials ETF	89.03	89.00 to 90.34
Invesco S&P SmallCap Information Technology ETF	136.87	136.00 to 137.75
Invesco S&P SmallCap Materials ETF	63.51	63.41 to 64.39
Invesco S&P SmallCap Utilities & Communication Services ETF	66.06	66.06 to 67.20
Invesco Strategic Developed ex-US ETF	30.85	30.78 to 30.94
Invesco Strategic Emerging Markets ETF	30.20	30.20 to 30.36
Invesco Strategic US ETF	36.41	36.41 to 36.65
Invesco Strategic US Small Company ETF	37.76	37.76 to 38.16
Invesco Water Resources ETF	51.69	51.69 to 52.40
Investar Holding Corporation	22.16	22.04 to 22.35
Investors Bancorp, Inc.	13.82	13.78 to 14.35
Investors Title Company	170.34	166.90 to 170.34
IPG Photonics Corporation	203.44	200.21 to 209.49
IQ Chaikin U.S. Small Cap ETF	35.39	35.39 to 35.43
iQIYI, Inc.	14.61	14.51 to 14.94
iRadimed Corporation	28.80	28.09 to 29.27
IRIDEX Corporation	7.00	7.00 to 7.52
iRobot Corporation	95.00	94.10 to 96.77
IRSA Propiedades Comerciales S.A.	10.38	10.32 to 10.79
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.77	51.72 to 51.79
iShares 1-3 Year International Treasury Bond ETF	82.30	82.30 to 82.30
iShares 1-3 Year Treasury Bond ETF	86.11	86.06 to 86.13
iShares 3-7 Year Treasury Bond ETF	130.45	129.98 to 130.49
iShares Asia 50 ETF	89.73	89.73 to 90.34
iShares Commodities Select Strategy ETF	33.48	33.18 to 33.57
iShares Core 1-5 Year USD Bond ETF	51.23	51.18 to 51.23
iShares Core MSCI Total International Stock ETF	72.56	72.47 to 72.88
iShares Core S&P U.S. Value ETF	70.07	70.06 to 70.74
iShares Currency Hedged MSCI Germany ETF	33.16	33.10 to 33.22
iShares ESG 1-5 Year USD Corporate Bond ETF	26.00	26.00 to 26.03
iShares ESG MSCI EAFE ETF	78.74	78.59 to 79.07
iShares ESG MSCI EM ETF	44.41	44.34 to 44.74
iShares ESG MSCI USA ETF	95.33	95.33 to 96.00
iShares Exponential Technologies ETF	61.77	61.67 to 62.06
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	29.32	29.32 to 29.54
iShares Global Infrastructure ETF	45.98	45.89 to 46.42
iShares GNMA Bond ETF	50.02	49.98 to 50.21
iShares International Treasury Bond ETF	52.30	52.23 to 52.43
iShares MBS ETF	108.12	107.94 to 108.14
iShares MSCI ACWI ex US Index Fund	56.95	56.92 to 57.26
iShares MSCI ACWI Index Fund	99.07	99.03 to 99.58
iShares MSCI All Country Asia ex Japan Index Fund	92.90	92.74 to 93.25
iShares MSCI Brazil Small-Cap ETF	19.74	19.66 to 20.03
iShares MSCI China ETF	80.32	80.22 to 80.64
iShares MSCI EAFE Small-Cap ETF	73.35	73.25 to 73.70
iShares MSCI Emerging Markets Asia ETF	90.81	90.73 to 91.27
iShares MSCI Emerging Markets ex China ETF	61.63	61.61 to 61.96
iShares MSCI Europe Financials Sector Index Fund	19.66	19.62 to 19.80
iShares MSCI Europe Small-Cap ETF	69.11	68.88 to 69.36
iShares MSCI Global Gold Miners ETF	28.30	28.20 to 28.99
iShares MSCI Global Impact ETF	97.46	97.00 to 97.90
iShares MSCI New Zealand ETF	59.91	59.77 to 60.60
iShares MSCI Qatar ETF	18.72	18.72 to 18.76
iShares MSCI Turkey ETF	21.54	21.44 to 21.67
iShares MSCI UAE ETF	14.29	14.24 to 14.33
iShares PHLX SOX Semiconductor Sector Index Fund	428.23	425.87 to 436.04
iShares Russell 1000 Pure U.S. Revenue ETF	35.51	35.51 to 35.69
iShares S&P Emerging Markets Infrastructure Index Fund	24.69	24.69 to 25.11
iShares S&P Global Clean Energy Index Fund	22.41	22.39 to 22.65
iShares S&P Global Timber & Forestry Index Fund	84.15	83.76 to 84.44
iShares S&P India Nifty 50 Index Fund	46.18	46.18 to 46.47
iShares S&P Small-Cap 600 Growth ETF	127.72	127.41 to 129.89
iShares Select Dividend ETF	114.14	114.14 to 115.83
iShares Short Treasury Bond ETF	110.48	110.48 to 110.50
iShares Short-Term Corporate Bond ETF	54.72	54.66 to 54.74
Itron, Inc.	94.98	94.71 to 97.42
IZEA Worldwide, Inc.	2.56	2.52 to 2.65
J & J Snack Foods Corp.	172.93	172.29 to 174.93
J.B. Hunt Transport Services, Inc.	155.89	155.11 to 157.44
Jack In The Box Inc.	116.24	115.77 to 118.71
Jaguar Health, Inc.	1.62	1.60 to 1.69
JAKKS Pacific, Inc.	10.70	10.51 to 11.34
Janus Henderson Small Cap Growth Alpha ETF	67.23	66.77 to 67.78
Janus Henderson Small/Mid Cap Growth Alpha ETF	65.94	65.93 to 66.38
Jazz Pharmaceuticals plc	177.28	173.46 to 178.85
JD.com, Inc.	71.62	71.39 to 73.69
JetBlue Airways Corporation	17.31	16.98 to 17.56
John B. Sanfilippo & Son, Inc.	89.32	89.31 to 92.58
Johnson Outdoors Inc.	118.89	117.68 to 119.29
Jounce Therapeutics, Inc.	7.27	7.26 to 7.57
Kaiser Aluminum Corporation	124.17	121.06 to 126.88
Kala Pharmaceuticals, Inc.	5.86	5.77 to 6.00
Kaleido Biosciences, Inc.	6.73	6.28 to 6.75
KalVista Pharmaceuticals, Inc.	28.03	27.57 to 30.15
Kamada Ltd.	5.74	5.58 to 5.80
Kazia Therapeutics Limited	10.30	10.07 to 10.51
Kearny Financial	11.92	11.78 to 12.34
Kelly Services, Inc.	23.53	23.35 to 24.22
Kelly Services, Inc.	23.80	23.80 to 24.26
Key Tronic Corporation	6.68	6.68 to 6.72
Kezar Life Sciences, Inc.	5.49	5.44 to 5.72
Kforce, Inc.	58.82	58.26 to 59.59
Kimball Electronics, Inc.	20.64	20.47 to 21.54
Kimball International, Inc.	12.84	12.76 to 13.58
Kinsale Capital Group, Inc.	156.51	156.27 to 161.62
Kirkland's, Inc.	21.79	21.33 to 22.67
KLA-Tencor Corporation	304.48	303.16 to 314.72
KLX Energy Services Holdings, Inc.	10.01	9.66 to 10.10
Kopin Corporation	8.68	8.48 to 9.75
Kornit Digital Ltd.	114.59	113.44 to 115.58
Koss Corporation	22.82	22.62 to 24.04
Kulicke and Soffa Industries, Inc.	53.97	52.60 to 56.00
KVH Industries, Inc.	12.18	12.17 to 12.58
L.B. Foster Company	17.24	16.87 to 17.31
La Jolla Pharmaceutical Company	4.48	4.43 to 4.70
Lakeland Bancorp, Inc.	17.13	17.11 to 17.92
Lakeland Financial Corporation	60.01	59.43 to 61.02
Lakeland Industries, Inc.	21.65	21.22 to 21.98
Lam Research Corporation	612.66	608.89 to 631.58
Lamar Advertising Company	101.60	101.17 to 103.38
Lancaster Colony Corporation	191.24	190.57 to 195.40
Landec Corporation	11.47	11.33 to 11.64
Landmark Infrastructure Partners LP	13.07	13.05 to 13.15
Lands' End, Inc.	30.84	30.31 to 31.82
Landstar System, Inc.	154.99	154.92 to 157.36
Lantheus Holdings, Inc.	24.62	24.54 to 24.94
Lantronix, Inc.	5.41	5.31 to 5.61
Lattice Semiconductor Corporation	50.75	49.43 to 51.43
Laureate Education, Inc.	14.89	14.88 to 15.17
Lawson Products, Inc.	54.89	54.04 to 55.90
Lazydays Holdings, Inc.	22.18	22.15 to 23.80
LCNB Corporation	16.25	16.20 to 17.00
Legacy Housing Corporation	18.00	17.50 to 18.31
Legg Mason Global Infrastructure ETF	31.22	31.22 to 31.38
Legg Mason Low Volatility High Dividend ETF	36.05	36.00 to 36.49
Legg Mason Small-Cap Quality Value ETF	38.40	38.13 to 38.40
Level One Bancorp, Inc.	26.85	26.60 to 27.65
Lexicon Pharmaceuticals, Inc.	4.64	4.54 to 4.73
LGI Homes, Inc.	153.01	150.36 to 157.36
LHC Group	197.13	196.56 to 200.98
Liberty Broadband Corporation	156.61	155.17 to 157.38
Liberty Global plc	26.91	26.72 to 27.42
Liberty Global plc	26.96	26.68 to 27.30
Liberty Latin America Ltd.	13.95	13.75 to 14.24
Liberty Latin America Ltd.	14.19	13.97 to 14.46
Liberty Media Corporation	26.30	26.03 to 26.53
Liberty Media Corporation	25.87	25.59 to 26.36
Liberty Media Corporation	39.40	39.36 to 39.93
Liberty Media Corporation	44.32	44.12 to 44.73
Liberty Media Corporation	44.34	43.45 to 44.79
Liberty Media Corporation	43.69	43.10 to 44.09
Liberty TripAdvisor Holdings, Inc.	4.14	3.94 to 4.16
Liberty TripAdvisor Holdings, Inc.	31.35	30.32 to 31.50
Lifetime Brands, Inc.	15.51	15.38 to 16.08
Lifevantage Corporation	7.40	7.31 to 7.87
Lifeway Foods, Inc.	5.21	5.10 to 5.24
Lightbridge Corporation	6.08	6.08 to 6.48
LightPath Technologies, Inc.	2.48	2.37 to 2.69
Limbach Holdings, Inc.	9.15	9.15 to 9.44
Limoneira Co	18.07	18.05 to 18.71
Lincoln Educational Services Corporation	7.61	7.58 to 7.65
Lincoln Electric Holdings, Inc.	123.64	121.80 to 125.18
Lindblad Expeditions Holdings Inc.	15.59	15.55 to 15.94
Liquid Media Group Ltd.	1.69	1.66 to 1.74
Liquidia Technologies, Inc.	2.61	2.60 to 2.70
Liquidity Services, Inc.	20.97	20.72 to 21.65
Littelfuse, Inc.	239.01	238.50 to 247.73
Live Oak Bancshares, Inc.	56.34	55.82 to 57.38
Live Ventures Incorporated	56.68	53.77 to 57.50
LiveXLive Media, Inc.	4.45	4.45 to 4.60
LKQ Corporation	46.82	46.16 to 47.20
LM Funding America, Inc.	4.26	4.17 to 4.53
LogicBio Therapeutics, Inc.	4.05	3.96 to 4.15
Logitech International S.A.	123.78	121.91 to 125.45
Loncar Cancer Immunotherapy ETF	30.49	30.49 to 30.70
Loncar China BioPharma ETF	44.03	43.83 to 44.35
Loral Space and Communications, Inc.	36.25	35.41 to 36.56
LPL Financial Holdings Inc.	134.61	134.47 to 138.79
LSI Industries Inc.	7.67	7.56 to 7.83
Lumentum Holdings Inc.	80.02	79.72 to 81.25
Luminex Corporation	36.79	36.75 to 36.88
Luna Innovations Incorporated	10.51	10.51 to 10.93
Luther Burbank Corporation	11.59	11.52 to 11.93
Macatawa Bank Corporation	8.92	8.85 to 9.00
Mackinac Financial Corporation	19.77	19.55 to 20.25
MACOM Technology Solutions Holdings, Inc.	58.67	57.75 to 59.79
MacroGenics, Inc.	21.89	21.25 to 21.96
Madrigal Pharmaceuticals, Inc.	105.21	102.55 to 105.39
Magal Security Systems Ltd.	4.51	4.43 to 4.51
Magenta Therapeutics, Inc.	10.80	10.46 to 11.06
Magic Software Enterprises Ltd.	15.00	14.87 to 15.05
Malibu Boats, Inc.	71.67	69.70 to 71.97
Manhattan Associates, Inc.	139.78	139.40 to 142.19
Manitex International, Inc.	7.30	7.20 to 7.32
ManTech International Corporation	87.80	87.80 to 90.31
Marine Petroleum Trust	4.59	4.48 to 4.80
Marker Therapeutics, Inc.	3.21	3.21 to 3.40
Marriott International	138.83	138.47 to 140.63
Marten Transport, Ltd.	16.29	16.23 to 16.64
Martin Midstream Partners L.P.	2.98	2.95 to 3.20
MasterCraft Boat Holdings, Inc.	25.13	24.90 to 25.37
Materialise NV	23.08	23.00 to 24.30
Matrix Service Company	10.77	10.70 to 11.30
Mattel, Inc.	19.40	18.95 to 19.53
Matthews International Corporation	35.69	35.00 to 36.37
Maxim Integrated Products, Inc.	99.90	99.39 to 101.94
McGrath RentCorp	78.13	77.51 to 80.59
MDC Partners Inc.	5.12	4.92 to 5.22
Medalist Diversified REIT, Inc.	1.46	1.46 to 1.54
Medallion Financial Corp.	9.02	8.58 to 9.02
MediciNova, Inc.	3.76	3.71 to 3.86
Medigus Ltd.	1.75	1.72 to 1.79
MER Telemanagement Solutions Ltd.	2.79	2.64 to 2.88
Mercantil Bank Holding Corporation	20.60	20.01 to 21.37
Mercantile Bank Corporation	29.71	29.65 to 30.60
Mercer International Inc.	12.33	12.26 to 12.75
Merchants Bancorp	40.29	39.14 to 41.44
Meridian Bancorp, Inc.	20.33	20.27 to 21.04
Meridian Corporation	26.40	25.96 to 26.91
Merit Medical Systems, Inc.	60.24	60.07 to 61.58
Mersana Therapeutics, Inc.	13.76	13.75 to 14.43
Merus N.V.	21.84	20.73 to 22.06
Mesa Air Group, Inc.	9.19	9.03 to 9.33
Mesa Laboratories, Inc.	260.19	256.21 to 262.63
Meta Financial Group, Inc.	48.73	48.45 to 51.31
Methanex Corporation	32.91	32.47 to 33.28
MGE Energy Inc.	73.87	73.66 to 76.36
MGP Ingredients, Inc.	61.92	60.48 to 63.04
Microchip Technology Incorporated	145.62	144.07 to 149.32
Micron Technology, Inc.	76.95	76.13 to 79.28
Microvision, Inc.	18.84	18.56 to 21.07
MICT, Inc.	2.27	2.13 to 2.29
Mid Penn Bancorp	26.75	26.19 to 28.44
Middlefield Banc Corp.	23.46	22.85 to 23.63
Middlesex Water Company	84.26	84.10 to 86.88
Midland States Bancorp, Inc.	26.01	25.71 to 26.75
MidWestOne Financial Group, Inc.	28.52	28.34 to 29.52
Millicom International Cellular S.A.	39.82	39.81 to 40.35
MIND C.T.I. Ltd.	3.20	3.18 to 3.21
Minerva Neurosciences, Inc	2.63	2.58 to 2.74
Mirati Therapeutics, Inc.	166.56	162.71 to 167.20
MISONIX, Inc.	22.30	22.29 to 23.45
Mitcham Industries, Inc.	1.93	1.87 to 2.02
Mitcham Industries, Inc.	24.80	24.79 to 25.00
MKS Instruments, Inc.	168.41	166.79 to 172.92
Moderna, Inc.	199.19	194.51 to 204.84
Mogo Finance Technology Inc.	7.06	6.93 to 7.16
Molecular Templates, Inc.	8.51	8.22 to 8.70
Moleculin Biotech, Inc.	3.68	3.65 to 3.71
Momo Inc.	14.80	14.77 to 15.27
Monaker Group, Inc.	2.26	2.26 to 2.38
Monarch Casino & Resort, Inc.	65.29	64.56 to 66.93
Mondelez International, Inc.	62.14	61.87 to 63.15
Monro, Inc.	61.13	60.54 to 61.57
Monroe Capital Corporation	10.83	10.71 to 10.92
Monster Beverage Corporation	91.76	91.64 to 92.94
MorphoSys AG	19.36	19.36 to 20.28
MoSys, Inc.	6.50	6.50 to 7.07
Motorcar Parts of America, Inc.	22.27	22.06 to 23.48
Motus GI Holdings, Inc.	1.04	1.04 to 1.08
Moxian, Inc.	11.62	9.90 to 11.96
Mr. Cooper Group Inc.	32.66	32.52 to 33.75
MTBC, Inc.	8.71	8.62 to 8.82
Mudrick Capital Acquisition Corporation	11.25	10.95 to 11.46
Mudrick Capital Acquisition Corporation	13.09	12.65 to 13.09
Mudrick Capital Acquisition Corporation	3.33	3.12 to 3.45
Mustang Bio, Inc.	3.44	3.37 to 3.53
My Size, Inc.	1.28	1.25 to 1.32
MYR Group, Inc.	86.84	85.64 to 87.70
Myriad Genetics, Inc.	28.61	28.52 to 30.82
Nabriva Therapeutics plc	1.34	1.33 to 1.37
Naked Brand Group Limited	0.67	0.65 to 0.70
Nano Dimension Ltd.	7.68	7.61 to 8.22
NanoVibronix, Inc.	0.89	0.86 to 0.91
NantHealth, Inc.	2.54	2.46 to 2.72
Nathan's Famous, Inc.	69.60	68.62 to 69.76
National Bankshares, Inc.	34.63	33.98 to 34.90
National Beverage Corp.	45.76	45.75 to 47.48
National CineMedia, Inc.	5.03	4.89 to 5.04
National Energy Services Reunited Corp.	14.55	14.42 to 15.00
National Research Corporation	43.54	43.43 to 44.28
National Vision Holdings, Inc.	47.30	46.93 to 48.00
Natural Health Trends Corp.	6.79	6.71 to 6.89
Nature's Sunshine Products, Inc.	19.11	19.03 to 19.45
Navient Corporation	25.20	25.05 to 25.21
Navient Corporation	18.34	18.20 to 19.05
NBT Bancorp Inc.	36.16	36.07 to 37.71
NCS Multistage Holdings, Inc.	29.04	29.04 to 29.04
Nektar Therapeutics	17.00	16.93 to 17.28
Nemaura Medical Inc.	9.65	9.34 to 10.82
Neogen Corporation	44.73	44.63 to 45.89
Neovasc Inc.	0.94	0.91 to 0.95
Neptune Wellness Solutions Inc.	1.24	1.23 to 1.31
Net 1 UEPS Technologies, Inc.	5.01	4.93 to 5.14
NetApp, Inc.	78.16	77.62 to 81.00
NetEase, Inc.	107.41	106.00 to 111.33
NETGEAR, Inc.	38.20	38.08 to 39.28
NetScout Systems, Inc.	29.13	29.04 to 30.34
New Age Beverages Corporation	2.34	2.34 to 2.49
New Fortress Energy LLC	40.32	39.92 to 42.81
New York Mortgage Trust, Inc.	4.62	4.50 to 4.64
Newater Technology, Inc.	3.29	3.26 to 3.42
Newell Brands Inc.	25.99	25.72 to 26.25
Newmark Group, Inc.	12.18	12.00 to 12.76
News Corporation	23.82	23.68 to 24.27
News Corporation	25.13	24.94 to 25.43
Newtek Business Services Corp.	33.59	33.53 to 34.58
Newtek Business Services Corp.	25.85	25.75 to 25.85
Nexstar Media Group, Inc.	142.50	140.41 to 143.39
NextGen Healthcare, Inc.	17.07	17.02 to 17.62
NF Energy Saving Corporation	1.19	1.19 to 1.27
Nicolet Bankshares Inc.	70.02	69.73 to 74.12
Niu Technologies	31.95	31.67 to 32.85
NMI Holdings Inc	22.67	22.47 to 24.05
NN, Inc.	6.85	6.84 to 7.36
Noodles & Company	11.96	11.71 to 12.07
Nordson Corporation	215.26	212.52 to 217.10
Northeast Bancorp	28.79	28.27 to 28.98
Northern Trust Corporation	109.28	109.00 to 111.20
Northfield Bancorp, Inc.	15.85	15.84 to 16.31
Northrim BanCorp Inc	41.86	41.86 to 44.84
Northwest Bancshares, Inc.	13.48	13.47 to 13.90
Northwest Pipe Company	28.75	28.65 to 29.87
Norwegian Cruise Line Holdings Ltd.	30.30	29.90 to 30.84
Norwood Financial Corp.	25.35	25.16 to 25.94
Nova Lifestyle, Inc	2.97	2.86 to 3.13
Nova Measuring Instruments Ltd.	98.34	97.47 to 100.82
Novan, Inc.	10.87	10.76 to 11.47
Novanta Inc.	126.38	125.21 to 133.56
Novavax, Inc.	174.41	170.51 to 179.58
Nuance Communications, Inc.	54.46	54.36 to 54.68
NuCana plc	2.75	2.75 to 2.88
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.62	28.55 to 28.98
NV5 Global, Inc.	86.82	86.44 to 90.02
NVE Corporation	67.77	67.50 to 69.97
NXP Semiconductors N.V.	193.10	192.71 to 197.02
NXT-ID Inc.	0.91	0.91 to 0.97
Nymox Pharmaceutical Corporation	1.46	1.46 to 1.54
O2Micro International Limited	6.89	6.71 to 7.20
Oak Valley Bancorp (CA)	18.00	18.00 to 18.12
Oaktree Specialty Lending Corporation	6.59	6.58 to 6.77
Obalon Therapeutics, Inc.	3.05	2.95 to 4.80
ObsEva SA	2.98	2.92 to 3.02
Ocean Bio-Chem, Inc.	11.05	10.90 to 11.80
OceanFirst Financial Corp.	20.36	20.29 to 21.23
Oconee Federal Financial Corp.	23.92	23.30 to 23.92
Ocular Therapeutix, Inc.	13.51	13.01 to 13.72
Odonate Therapeutics, Inc.	3.52	3.48 to 3.68
Odyssey Marine Exploration, Inc.	6.59	6.53 to 6.80
Office Depot, Inc.	44.93	44.71 to 47.20
Office Properties Income Trust	28.94	28.70 to 29.54
OFS Credit Company, Inc.	14.35	14.32 to 14.53
Old Dominion Freight Line, Inc.	246.35	245.56 to 248.74
Old National Bancorp	17.69	17.69 to 18.23
Old Second Bancorp, Inc.	12.35	12.29 to 13.25
Ollie's Bargain Outlet Holdings, Inc.	85.98	84.61 to 88.87
Olympic Steel, Inc.	30.58	29.49 to 30.88
Omeros Corporation	15.06	14.97 to 15.37
ON Semiconductor Corporation	35.78	35.17 to 36.47
Oncolytics Biotech Inc.	2.92	2.80 to 2.92
Onconova Therapeutics, Inc.	0.17	0.17 to 0.17
OncoSec Medical Incorporated	3.33	3.33 to 3.53
One Stop Systems, Inc.	5.58	5.55 to 5.83
OP Bancorp	9.75	9.75 to 9.97
Opera Limited	10.02	9.91 to 10.21
Opko Health, Inc.	3.70	3.59 to 3.80
OraSure Technologies, Inc.	9.36	9.29 to 9.54
ORBCOMM Inc.	11.23	11.20 to 11.29
Orchard Therapeutics plc	4.84	4.55 to 5.00
Orgenesis Inc.	4.88	4.73 to 5.00
Origin Agritech Limited	9.14	8.47 to 9.28
Origin Bancorp, Inc.	40.84	40.44 to 42.82
Orion Energy Systems, Inc.	5.60	5.46 to 5.70
Orrstown Financial Services Inc	24.67	24.48 to 25.08
Orthofix Medical Inc.	41.56	41.33 to 42.95
Osmotica Pharmaceuticals plc	2.89	2.85 to 3.01
Ossen Innovation Co., Ltd.	4.60	4.56 to 4.62
Otonomy, Inc.	2.26	2.22 to 2.45
Otter Tail Corporation	47.52	47.35 to 49.10
Outlook Therapeutics, Inc.	2.52	2.46 to 2.59
Outlook Therapeutics, Inc.	0.30	0.30 to 0.31
Overstock.com, Inc.	86.81	85.42 to 89.80
Ovid Therapeutics Inc.	4.37	4.30 to 4.50
Oxbridge Re Holdings Limited	2.66	2.65 to 3.25
Oxford Lane Capital Corp.	7.50	7.30 to 7.54
Oxford Lane Capital Corp.	25.09	24.94 to 25.09
Oxford Square Capital Corp.	4.88	4.88 to 5.03
Oxford Square Capital Corp.	25.27	25.17 to 25.30
P.A.M. Transportation Services, Inc.	52.90	52.77 to 57.50
PACCAR Inc.	87.04	86.96 to 88.89
Pacific City Financial Corporation	15.20	15.04 to 15.54
Pacific Mercantile Bancorp	8.28	8.23 to 8.54
Pacific Premier Bancorp Inc	42.29	42.20 to 43.56
Pacira Pharmaceuticals, Inc.	59.64	57.84 to 60.36
PacWest Bancorp	40.25	39.54 to 41.19
Pan American Silver Corp.	28.24	28.17 to 29.25
Paratek Pharmaceuticals, Inc.	7.39	7.27 to 8.32
Park City Group, Inc.	5.48	5.37 to 5.54
Parke Bancorp, Inc.	20.02	19.67 to 20.14
Park-Ohio Holdings Corp.	32.19	32.06 to 33.13
Patrick Industries, Inc.	71.62	71.47 to 74.17
Patterson Companies, Inc.	34.55	34.21 to 35.02
Patterson-UTI Energy, Inc.	9.79	9.63 to 10.31
Paychex, Inc.	102.02	101.73 to 103.60
PC Connection, Inc.	45.44	45.25 to 48.44
PCSB Financial Corporation	17.92	17.78 to 18.36
PC-Tel, Inc.	6.70	6.67 to 6.81
PDC Energy, Inc.	45.21	43.54 to 45.94
PDF Solutions, Inc.	17.53	17.27 to 17.58
PDL Community Bancorp	13.20	12.99 to 13.57
Peapack-Gladstone Financial Corporation	30.96	30.68 to 31.60
Penn National Gaming, Inc.	73.78	73.20 to 75.57
Penn Virginia Corporation	22.85	22.17 to 23.20
PennantPark Floating Rate Capital Ltd.	12.53	12.46 to 12.79
PennantPark Investment Corporation	6.65	6.64 to 6.88
Penns Woods Bancorp, Inc.	23.64	23.41 to 24.28
Peoples Bancorp Inc.	29.40	29.34 to 30.47
Peoples Bancorp of North Carolina, Inc.	24.73	24.50 to 24.76
People's United Financial, Inc.	16.85	16.75 to 17.26
Pepsico, Inc.	145.42	145.23 to 147.98
Performant Financial Corporation	3.35	3.22 to 3.50
Perion Network Ltd	16.14	15.89 to 16.40
Perma-Fix Environmental Services, Inc.	6.82	6.73 to 6.83
Perma-Pipe International Holdings, Inc.	6.94	6.39 to 7.09
PetMed Express, Inc.	32.38	31.90 to 32.90
PFSweb, Inc.	7.10	7.07 to 7.37
PGT Innovations, Inc.	21.95	21.86 to 22.31
PhaseBio Pharmaceuticals, Inc.	3.75	3.73 to 4.03
Phibro Animal Health Corporation	29.38	28.85 to 29.71
Phio Pharmaceuticals Corp.	2.20	2.20 to 2.30
Phio Pharmaceuticals Corp.	0.20	0.20 to 0.27
Photronics, Inc.	13.27	13.23 to 14.06
Phunware, Inc.	1.30	1.26 to 1.33
Phunware, Inc.	0.24	0.24 to 0.24
Piedmont Lithium Limited	67.85	66.39 to 68.67
Pilgrim's Pride Corporation	21.25	21.10 to 21.58
Pinduoduo Inc.	125.03	124.26 to 128.67
Pingtan Marine Enterprise Ltd.	0.92	0.92 to 0.95
Pinnacle Financial Partners, Inc.	84.25	83.06 to 85.81
Pintec Technology Holdings Limited	0.94	0.92 to 0.99
Pixelworks, Inc.	3.28	3.26 to 3.45
Playa Hotels & Resorts N.V.	7.12	7.06 to 7.33
Plexus Corp.	87.30	86.75 to 89.20
Plug Power, Inc.	29.17	28.72 to 30.33
Plumas Bancorp	29.65	28.76 to 29.75
Pluristem Therapeutics, Inc.	3.94	3.88 to 4.03
PLx Pharma Inc.	12.52	12.01 to 12.61
Points International, Ltd.	17.13	16.53 to 17.13
Polar Power, Inc.	10.35	10.09 to 10.70
PolarityTE, Inc.	1.10	1.10 to 1.16
Popular, Inc.	72.40	71.69 to 73.52
Popular, Inc.	25.90	25.71 to 25.90
Popular, Inc.	26.49	26.47 to 26.50
PotlatchDeltic Corporation	51.58	51.26 to 52.42
Powell Industries, Inc.	32.60	32.21 to 33.62
Power Integrations, Inc.	78.82	78.61 to 81.93
PRA Health Sciences, Inc.	167.19	166.63 to 169.96
Preferred Bank	62.97	62.92 to 65.35
Preformed Line Products Company	74.20	73.13 to 75.03
Premier Financial Bancorp, Inc.	16.94	16.92 to 17.39
PriceSmart, Inc.	88.24	88.06 to 89.07
PrimeEnergy Resources Corporation	46.37	43.78 to 46.37
Primo Water Corporation	16.01	16.00 to 16.56
Primoris Services Corporation	29.16	28.97 to 29.97
Principal Financial Group Inc	59.74	59.69 to 61.26
Principal Millennials Index ETF	64.74	64.46 to 64.80
Principal Price Setters Index ETF	51.63	51.63 to 51.89
Principal Shareholder Yield Index ETF	41.13	41.13 to 41.20
Principal U.S. Mega-Cap Multi-Factor Index ETF	38.44	38.44 to 38.67
Principal U.S. Small-Cap Multi-Factor Index ETF	45.29	45.13 to 46.44
Pro-Dex, Inc.	28.98	28.69 to 30.92
Professional Diversity Network, Inc.	1.59	1.59 to 1.83
Profire Energy, Inc.	1.08	1.06 to 1.12
Progress Software Corporation	45.26	45.22 to 46.51
ProLung, Inc.	42.19	42.00 to 44.00
Proofpoint, Inc.	173.10	172.72 to 173.85
ProShares Equities for Rising Rates ETF	47.24	47.24 to 47.69
ProShares Ultra Nasdaq Biotechnology	92.00	90.00 to 92.48
ProShares UltraPro Short QQQ	10.18	9.99 to 10.25
ProShares UltraShort Nasdaq Biotechnology	19.63	19.59 to 20.03
Prospect Capital Corporation	8.42	8.39 to 8.72
Provident Bancorp, Inc.	16.35	16.10 to 16.44
Provident Financial Holdings, Inc.	16.36	16.11 to 16.62
Prudential Bancorp, Inc.	13.74	13.40 to 13.74
PTC Inc.	131.75	130.50 to 134.66
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	3.81	3.80 to 4.00
Pulse Biosciences, Inc	17.34	16.82 to 17.41
Puma Biotechnology Inc	9.88	9.76 to 10.23
Pure Cycle Corporation	13.24	13.01 to 13.40
Purple Innovation, Inc.	25.99	24.55 to 26.17
Pyxis Tankers Inc.	0.85	0.83 to 0.86
QAD Inc.	72.93	72.56 to 75.91
QCR Holdings, Inc.	46.27	44.76 to 48.22
Qiagen N.V.	47.12	46.61 to 47.37
QIWI plc	10.79	10.76 to 10.90
Qorvo, Inc.	174.19	173.16 to 180.17
QUALCOMM Incorporated	133.00	132.24 to 134.58
QuickLogic Corporation	6.40	6.15 to 6.45
Qumu Corporation	2.95	2.94 to 3.09
Qurate Retail, Inc.	12.82	12.59 to 13.07
Qurate Retail, Inc.	12.98	12.98 to 12.98
Qutoutiao Inc.	1.90	1.84 to 1.90
R.R. Donnelley & Sons Company	6.17	6.11 to 6.35
R1 RCM Inc.	21.50	21.38 to 22.06
Radcom Ltd.	10.00	9.98 to 10.12
Radius Health, Inc.	18.53	18.31 to 18.96
Ramaco Resources, Inc.	5.46	5.43 to 5.60
Rave Restaurant Group, Inc.	1.42	1.38 to 1.44
Raven Industries, Inc.	38.62	38.52 to 40.25
RBB Bancorp	23.01	22.79 to 23.51
RBC Bearings Incorporated	190.68	190.00 to 195.00
RCI Hospitality Holdings, Inc.	63.44	62.06 to 66.33
Reading International Inc	22.80	22.75 to 22.85
Reality Shares Nasdaq NextGen Economy ETF	47.16	47.04 to 47.61
RealNetworks, Inc.	2.32	2.32 to 2.41
Reata Pharmaceuticals, Inc.	138.00	137.62 to 141.40
Recon Technology, Ltd.	3.92	3.90 to 4.20
Recro Pharma, Inc.	2.00	1.98 to 2.09
Red Robin Gourmet Burgers, Inc.	30.00	29.36 to 30.17
Red Rock Resorts, Inc.	39.46	39.17 to 41.48
Red Violet, Inc.	20.07	19.80 to 20.41
Redfin Corporation	59.41	58.43 to 60.50
Redhill Biopharma Ltd.	6.97	6.70 to 7.04
Regency Centers Corporation	63.33	63.09 to 65.31
Regulus Therapeutics Inc.	0.88	0.87 to 0.94
Reliant Bancorp, Inc.	27.00	26.28 to 28.35
Renasant Corporation	39.67	36.28 to 40.89
Renewable Energy Group, Inc.	63.02	61.86 to 66.70
Rent-A-Center Inc.	54.20	53.80 to 56.97
Republic Bancorp, Inc.	45.27	44.95 to 46.06
Research Frontiers Incorporated	2.08	2.04 to 2.16
Resonant Inc.	3.41	3.41 to 3.61
Retail Opportunity Investments Corp.	17.53	17.51 to 17.87
ReTo Eco-Solutions, Inc.	1.17	1.16 to 1.22
ReWalk Robotics Ltd	1.76	1.75 to 1.85
RF Industries, Ltd.	7.39	7.25 to 7.78
RGC Resources Inc.	22.53	22.42 to 23.02
Ribbon Communications Inc.	7.40	7.31 to 8.09
RiceBran Technologies	1.07	1.03 to 1.10
Richardson Electronics, Ltd.	7.99	7.86 to 8.20
Rimini Street, Inc.	6.50	6.50 to 6.81
RISE Education Cayman Ltd	2.90	2.88 to 3.16
Riverview Bancorp Inc	6.47	6.44 to 6.65
Rocket Pharmaceuticals, Inc.	43.01	42.30 to 44.35
Rockwell Medical, Inc.	0.87	0.86 to 0.90
Rocky Brands, Inc.	53.82	53.73 to 55.00
Rocky Mountain Chocolate Factory, Inc.	5.98	5.79 to 6.05
Ross Stores, Inc.	115.26	114.56 to 117.11
Royal Gold, Inc.	109.31	109.01 to 113.20
Rubicon Technology, Inc.	9.84	9.70 to 9.90
Rubius Therapeutics, Inc.	25.20	23.50 to 25.36
RumbleOn, Inc.	36.35	35.17 to 37.99
Rush Enterprises, Inc.	41.87	41.57 to 43.59
Rush Enterprises, Inc.	38.16	36.79 to 38.83
Ruth's Hospitality Group, Inc.	22.10	22.01 to 22.74
Ryanair Holdings plc	110.31	109.22 to 111.76
S&T Bancorp, Inc.	30.86	30.78 to 32.29
S&W Seed Company	3.62	3.60 to 3.65
Sabra Health Care REIT, Inc.	17.39	17.29 to 17.55
Sabre Corporation	13.93	13.52 to 14.02
Safe-T Group Ltd.	1.41	1.35 to 1.47
Safety Insurance Group, Inc.	78.68	77.86 to 79.87
Saga Communications, Inc.	20.32	20.20 to 20.51
Sage Therapeutics, Inc.	56.88	53.90 to 57.24
Saia, Inc.	202.50	201.00 to 204.77
Salem Media Group, Inc.	2.32	2.28 to 2.40
Salisbury Bancorp, Inc.	47.15	46.13 to 47.17
Sanderson Farms, Inc.	155.74	155.34 to 160.37
Sandy Spring Bancorp, Inc.	42.61	41.43 to 43.74
Sangamo Therapeutics, Inc.	11.34	11.06 to 11.46
Sanmina Corporation	38.98	38.68 to 39.64
Sanofi	52.86	52.15 to 52.95
Sapiens International Corporation N.V.	27.18	26.92 to 27.65
Sarepta Therapeutics, Inc.	79.35	78.02 to 79.94
Savara, Inc.	1.77	1.76 to 1.86
SB Financial Group, Inc.	18.87	18.50 to 18.87
ScanSource, Inc.	27.90	27.59 to 28.60
Schmitt Industries, Inc.	5.88	5.70 to 5.88
Schnitzer Steel Industries, Inc.	46.90	46.50 to 49.09
Scholastic Corporation	37.27	36.88 to 38.32
Scientific Games Corp	72.34	71.62 to 75.04
scPharmaceuticals Inc.	5.19	5.12 to 5.56
SCWorx Corp.	1.67	1.64 to 1.74
SCYNEXIS, Inc.	7.50	7.36 to 7.59
SeaChange International, Inc.	1.05	1.05 to 1.17
Seacoast Banking Corporation of Florida	33.08	33.00 to 34.40
Seagate Technology PLC	85.30	85.00 to 87.87
Second Sight Medical Products, Inc.	6.50	6.42 to 7.40
Second Sight Medical Products, Inc.	1.24	1.24 to 1.35
Secoo Holding Limited	2.48	2.45 to 2.52
Security National Financial Corporation	7.86	7.85 to 8.01
Seelos Therapeutics, Inc.	3.02	3.01 to 3.22
SEI Investments Company	60.64	60.56 to 61.83
Select Bancorp, Inc.	16.36	16.20 to 16.73
Select Interior Concepts, Inc.	9.70	9.51 to 9.93
Selecta Biosciences, Inc.	4.70	4.68 to 4.99
Selective Insurance Group, Inc.	74.47	73.90 to 76.36
SemiLEDS Corporation	19.35	17.63 to 21.47
Semtech Corporation	63.41	63.20 to 65.38
Seneca Foods Corp.	45.92	45.92 to 49.63
SenesTech, Inc.	1.59	1.59 to 1.67
Sequential Brands Group, Inc.	8.30	8.30 to 8.99
ServiceSource International, Inc.	1.15	1.14 to 1.18
ServisFirst Bancshares, Inc.	64.87	64.58 to 66.95
Severn Bancorp Inc	12.13	11.61 to 12.13
SGOCO Group, Ltd	2.02	2.02 to 2.21
Sharps Compliance Corp.	10.49	10.47 to 11.07
Shenandoah Telecommunications Co	48.02	47.60 to 48.70
ShiftPixy, Inc.	2.48	2.42 to 2.65
Shineco, Inc.	6.60	6.44 to 7.17
Shoe Carnival, Inc.	62.75	61.89 to 64.25
Shore Bancshares Inc	16.36	16.25 to 16.81
SI-BONE, Inc.	30.87	30.59 to 31.56
Siebert Financial Corp.	4.38	4.35 to 4.62
Sierra Bancorp	24.40	24.26 to 26.05
Sierra Wireless, Inc.	15.93	15.73 to 16.30
SIGA Technologies Inc.	6.37	6.29 to 6.53
Sigma Labs, Inc.	3.80	3.80 to 4.00
Sigma Labs, Inc.	0.32	0.32 to 0.37
Signature Bank	234.50	232.72 to 245.70
Silgan Holdings Inc.	40.51	40.42 to 40.96
Silicon Motion Technology Corporation	62.75	62.07 to 63.54
Silvercrest Asset Management Group Inc.	15.22	15.18 to 16.21
Simmons First National Corporation	28.36	28.26 to 29.70
Sinclair Broadcast Group, Inc.	31.84	31.27 to 31.92
Sino-Global Shipping America, Ltd.	3.60	3.41 to 3.61
SiNtx Technologies, Inc.	1.58	1.52 to 1.62
Sirius XM Holdings Inc.	6.30	6.26 to 6.37
SkyWest, Inc.	45.56	45.14 to 46.87
Skyworks Solutions, Inc.	168.31	167.50 to 171.27
Sleep Number Corporation	101.39	100.89 to 106.20
SLM Corporation	19.24	19.15 to 19.79
SLM Corporation	59.00	59.00 to 59.08
SMART Global Holdings, Inc.	44.11	42.99 to 45.57
Smart Sand, Inc.	2.80	2.73 to 2.89
SmartFinancial, Inc.	23.69	23.49 to 24.84
Smith Micro Software, Inc.	5.15	5.03 to 5.35
Social Reality, Inc.	4.99	4.99 to 5.53
Socket Mobile, Inc.	6.09	6.04 to 6.34
Solar Capital Ltd.	19.16	18.78 to 19.22
Solar Senior Capital Ltd.	15.20	15.18 to 15.52
Soleno Therapeutics, Inc.	1.08	1.06 to 1.09
Solid Biosciences Inc.	3.91	3.91 to 4.13
Soligenix, Inc.	1.12	1.10 to 1.19
Sonoma Pharmaceuticals, Inc.	7.65	7.59 to 7.85
Sonos, Inc.	33.05	32.52 to 33.79
Sorrento Therapeutics, Inc.	8.60	8.39 to 8.80
Sotherly Hotels Inc.	3.35	3.30 to 3.50
Sotherly Hotels Inc.	19.70	18.77 to 19.94
Sotherly Hotels Inc.	19.54	19.06 to 19.60
South State Corporation	80.99	80.72 to 84.26
Southern First Bancshares, Inc.	50.05	50.05 to 52.72
Southern Missouri Bancorp, Inc.	45.00	44.42 to 45.58
Southside Bancshares, Inc.	38.84	38.48 to 40.37
SP Plus Corporation	31.81	31.62 to 32.74
SPAR Group, Inc.	1.37	1.35 to 1.42
Spark Energy, Inc.	11.06	11.04 to 11.35
Spark Energy, Inc.	26.50	26.00 to 26.50
SpartanNash Company	19.12	19.10 to 19.96
Spero Therapeutics, Inc.	14.67	14.42 to 15.50
Sphere 3D Corp.	2.21	2.17 to 2.36
Spirit Airlines, Inc.	33.15	32.75 to 33.62
Spirit of Texas Bancshares, Inc.	23.01	22.81 to 23.67
Spok Holdings, Inc.	10.21	10.12 to 10.35
Sportsman's Warehouse Holdings, Inc.	17.70	17.70 to 17.79
Sprott Focus Trust, Inc.	8.33	8.26 to 8.40
Sprouts Farmers Market, Inc.	27.57	27.19 to 28.17
SS&C Technologies Holdings, Inc.	72.01	71.61 to 72.29
SSR Mining Inc.	15.74	15.74 to 16.38
Staffing 360 Solutions, Inc.	0.60	0.57 to 0.61
Starbucks Corporation	109.70	109.26 to 110.75
State Auto Financial Corporation	16.57	16.53 to 17.35
Stealth BioTherapeutics Corp.	1.53	1.50 to 1.57
StealthGas, Inc.	2.78	2.76 to 2.87
Steel Connect, Inc.	2.07	1.90 to 2.09
Steel Dynamics, Inc.	57.83	57.60 to 59.40
Stericycle, Inc.	70.18	70.05 to 71.01
Sterling Bancorp, Inc.	4.52	4.47 to 4.57
Sterling Construction Company Inc	21.85	21.78 to 22.74
Steven Madden, Ltd.	42.02	41.74 to 42.92
Stitch Fix, Inc.	59.18	58.29 to 61.37
Stock Yards Bancorp, Inc.	51.27	50.30 to 51.62
StoneCastle Financial Corp	21.80	21.61 to 21.97
Stratasys, Ltd.	21.63	21.43 to 22.32
Strategy Shares Nasdaq 7HANDL Index ETF	25.40	25.35 to 25.42
Strattec Security Corporation	45.41	45.00 to 46.20
Stratus Properties Inc.	23.95	23.42 to 24.23
Streamline Health Solutions, Inc.	1.79	1.79 to 1.85
Summer Infant, Inc.	12.70	12.41 to 12.95
Summit Financial Group, Inc.	22.73	22.30 to 22.96
Summit State Bank	13.10	13.10 to 14.04
Summit Therapeutics plc	6.61	6.30 to 6.71
Summit Wireless Technologies, Inc.	4.03	3.95 to 4.15
SunOpta, Inc.	12.27	12.23 to 12.73
Sunworks, Inc.	9.55	9.13 to 9.90
SuperCom, Ltd.	1.31	1.28 to 1.35
Superior Group of Companies, Inc.	23.56	23.51 to 24.79
Surface Oncology, Inc.	7.32	7.14 to 7.34
Surmodics, Inc.	51.76	51.02 to 52.73
SVB Financial Group	530.96	529.30 to 544.61
Synalloy Corporation	10.07	10.02 to 10.36
Synchronoss Technologies, Inc.	2.42	2.40 to 2.55
Sypris Solutions, Inc.	3.20	3.16 to 3.33
Syros Pharmaceuticals, Inc.	5.62	5.44 to 5.67
T. Rowe Price Group, Inc.	190.02	188.65 to 192.27
T2 Biosystems, Inc.	1.29	1.25 to 1.33
Tactile Systems Technology, Inc.	50.73	50.42 to 51.81
Taitron Components Incorporated	4.95	4.94 to 5.45
Take-Two Interactive Software, Inc.	171.28	168.68 to 172.00
Tantech Holdings Ltd.	1.10	1.07 to 1.11
Taoping Inc.	4.72	4.60 to 4.77
Tarena International, Inc.	3.19	3.10 to 3.34
TAT Technologies Ltd.	5.72	5.70 to 5.76
TCG BDC, Inc.	13.46	13.30 to 13.66
TCR2 Therapeutics Inc.	16.91	16.47 to 17.42
Tecnoglass Inc.	18.97	18.06 to 18.98
Teligent, Inc.	0.57	0.57 to 0.61
Tellurian Inc.	3.87	3.85 to 4.10
Tenax Therapeutics, Inc.	1.92	1.90 to 2.03
Teradyne, Inc.	124.86	123.53 to 129.32
Territorial Bancorp Inc.	24.69	24.69 to 25.74
TESSCO Technologies Incorporated	6.87	6.72 to 7.26
Tetra Tech, Inc.	116.17	116.01 to 121.24
Texas Capital Bancshares, Inc.	62.35	62.31 to 65.11
Texas Capital Bancshares, Inc.	25.00	24.99 to 25.00
Texas Instruments Incorporated	183.07	182.50 to 186.31
Texas Roadhouse, Inc.	90.50	89.71 to 91.44
TFS Financial Corporation	19.90	19.84 to 20.59
The Alkaline Water Company Inc.	1.42	1.42 to 1.51
The Andersons, Inc.	29.32	29.19 to 30.34
The Bancorp, Inc.	22.81	22.79 to 24.83
The Bank of Princeton	28.29	28.11 to 28.95
The Cheesecake Factory Incorporated	51.72	51.54 to 53.14
The Chefs' Warehouse, Inc.	30.98	30.25 to 31.57
The Community Financial Corporation	34.47	34.13 to 35.55
The Dixie Group, Inc.	2.51	2.37 to 2.55
The Ensign Group, Inc.	83.38	82.82 to 86.73
The ExOne Company	20.02	19.89 to 21.77
The First Bancshares, Inc.	36.73	36.60 to 38.13
The First of Long Island Corporation	20.57	20.54 to 21.57
The Goodyear Tire & Rubber Company	16.77	16.71 to 17.30
The Hackett Group, Inc.	17.17	17.16 to 17.71
The Hain Celestial Group, Inc.	40.32	40.08 to 41.53
The Herzfeld Caribbean Basin Fund, Inc.	6.17	6.17 to 6.27
The Kraft Heinz Company	40.50	40.27 to 41.28
The Long-Term Care ETF	32.17	32.17 to 32.56
The Lovesac Company	69.94	69.69 to 74.21
The Middleby Corporation	161.00	159.58 to 161.99
The ONE Group Hospitality, Inc.	10.78	10.41 to 10.91
The RMR Group Inc.	39.19	39.04 to 40.34
The Trade Desk, Inc.	60.88	60.03 to 62.70
The York Water Company	47.24	47.03 to 50.23
TherapeuticsMD, Inc.	1.20	1.17 to 1.23
Theravance Biopharma, Inc.	17.52	16.89 to 17.65
Tilray, Inc.	16.91	16.84 to 17.76
Timberland Bancorp, Inc.	27.65	27.49 to 28.22
Tiptree Inc.	9.64	9.58 to 10.04
Titan Machinery Inc.	29.97	29.85 to 30.59
Titan Medical Inc.	1.64	1.63 to 1.72
Titan Pharmaceuticals, Inc.	2.50	2.44 to 2.52
Tivity Health, Inc.	26.45	26.32 to 26.91
Tiziana Life Sciences plc	2.42	2.42 to 2.59
T-Mobile US, Inc.	144.70	144.29 to 146.49
Tonix Pharmaceuticals Holding Corp.	1.22	1.18 to 1.23
TOP Ships Inc.	1.67	1.67 to 1.76
TORM plc	8.60	8.44 to 8.73
Tower Semiconductor Ltd.	26.61	26.31 to 27.55
Towne Bank	29.71	29.47 to 30.52
TPI Composites, Inc.	44.24	43.59 to 46.64
Tractor Supply Company	171.28	170.82 to 174.58
TransAct Technologies Incorporated	12.93	12.64 to 13.04
TransGlobe Energy Corporation	1.82	1.72 to 1.91
Translate Bio, Inc.	18.36	18.17 to 19.09
TravelCenters of America LLC	28.49	28.06 to 30.50
Travelzoo	15.21	14.35 to 15.41
Trevena, Inc.	1.91	1.90 to 2.00
Tricida, Inc.	4.85	4.64 to 4.94
TriCo Bancshares	42.64	42.15 to 44.59
Trident Acquisitions Corp.	11.84	11.61 to 11.95
Trident Acquisitions Corp.	2.14	2.04 to 2.14
TriMas Corporation	30.59	30.54 to 31.17
Trimble Inc.	77.87	76.82 to 78.60
Trinity Biotech plc	2.99	2.94 to 3.09
TripAdvisor, Inc.	40.80	39.65 to 41.05
TriState Capital Holdings, Inc.	20.55	20.46 to 21.62
TriState Capital Holdings, Inc.	26.20	26.19 to 26.78
Triumph Bancorp, Inc.	72.63	72.62 to 75.99
trivago N.V.	3.48	3.42 to 3.51
TrueCar, Inc.	5.20	5.17 to 5.30
TrustCo Bank Corp NY	34.26	34.16 to 35.54
Trustmark Corporation	30.38	30.33 to 31.32
TTEC Holdings, Inc.	95.10	94.01 to 97.16
TTM Technologies, Inc.	14.57	14.54 to 14.91
TuanChe Limited	3.05	3.01 to 3.17
Tucows Inc.	77.67	76.32 to 78.16
Tuniu Corporation	2.38	2.38 to 2.61
Turtle Beach Corporation	32.99	32.99 to 35.60
Twelve Seas Investment Company	9.67	9.66 to 9.68
Twin Disc, Incorporated	12.82	12.30 to 13.60
Tyme Technologies, Inc.	1.29	1.28 to 1.31
U.S. Energy Corp.	4.18	4.14 to 4.27
U.S. Global Investors, Inc.	6.06	5.92 to 6.13
U.S. Gold Corp.	11.40	11.30 to 12.02
U.S. Well Services, Inc.	0.87	0.87 to 0.92
U.S. Well Services, Inc.	0.15	0.15 to 0.17
UFP Technologies, Inc.	56.00	55.37 to 56.40
Ulta Beauty, Inc.	327.19	325.22 to 330.77
Ultra Clean Holdings, Inc.	49.88	49.29 to 54.36
Ultragenyx Pharmaceutical Inc.	94.92	92.91 to 95.42
Ultralife Corporation	8.36	8.34 to 8.60
UMB Financial Corporation	88.57	88.54 to 91.36
Umpqua Holdings Corporation	17.65	17.62 to 18.25
Unico American Corporation	4.55	4.50 to 4.60
uniQure N.V.	32.87	32.78 to 34.93
United Bancorp, Inc.	15.00	14.32 to 15.04
United Bankshares, Inc.	36.36	36.22 to 37.46
United Community Banks, Inc.	31.58	31.47 to 32.52
United Continental Holdings, Inc.	54.92	53.54 to 55.38
United Fire Group, Inc	27.23	26.80 to 28.36
United Natural Foods, Inc.	35.26	35.06 to 36.90
United Security Bancshares	7.91	7.85 to 8.34
United States Lime & Minerals, Inc.	133.32	133.09 to 139.92
United-Guardian, Inc.	15.15	15.01 to 15.18
Uniti Group Inc.	10.37	10.25 to 10.66
Unity Bancorp, Inc.	22.11	21.95 to 22.35
Unity Biotechnology, Inc.	4.18	4.11 to 4.23
Universal Display Corporation	208.93	207.38 to 216.62
Universal Electronics Inc.	48.44	47.56 to 49.16
Universal Forest Products, Inc.	70.66	70.23 to 71.67
Universal Logistics Holdings, Inc.	21.50	21.50 to 22.99
Universal Stainless & Alloy Products, Inc.	10.29	10.16 to 10.43
Univest Financial Corporation	26.40	26.23 to 27.26
Upland Software, Inc.	41.02	40.25 to 41.94
Upwork Inc.	47.75	47.14 to 48.80
Urban One, Inc.	9.84	9.68 to 13.57
Urban One, Inc.	4.59	4.43 to 4.87
Urban Outfitters, Inc.	37.21	36.67 to 37.62
Urban Tea, Inc.	2.16	2.13 to 2.31
UroGen Pharma Ltd.	16.45	16.00 to 16.80
US Ecology, Inc.	36.65	36.56 to 37.14
USA Truck, Inc.	14.13	14.07 to 15.33
UTStarcom Holdings Corp	1.34	1.34 to 1.40
Uxin Limited	3.83	3.76 to 4.11
Vaccinex, Inc.	2.63	2.63 to 2.85
Valley National Bancorp	12.91	12.91 to 13.36
Valley National Bancorp	25.94	25.90 to 26.08
Valley National Bancorp	28.61	28.49 to 28.68
Value Line, Inc.	30.04	29.85 to 30.07
VanEck Vectors Biotech ETF	194.19	193.10 to 194.88
VanEck Vectors Pharmaceutical ETF	72.54	72.49 to 73.17
Vanguard Global ex-U.S. Real Estate ETF	58.55	58.43 to 58.79
Vanguard Intermediate-Term Treasury ETF	67.77	67.49 to 67.78
Vanguard International Dividend Appreciation ETF	87.40	87.32 to 87.77
Vanguard International High Dividend Yield ETF	68.44	68.37 to 68.79
Vanguard Mortgage-Backed Securities ETF	53.31	53.18 to 53.31
Vanguard Russell 1000 ETF	194.71	194.60 to 195.97
Vanguard Russell 1000 Value ETF	67.97	67.92 to 68.53
Vanguard Russell 2000 ETF	89.73	89.41 to 91.28
Vanguard Russell 2000 Growth ETF	217.63	216.43 to 219.66
Vanguard Russell 2000 Value ETF	142.42	142.11 to 145.01
Vanguard Russell 3000 ETF	193.43	193.43 to 194.54
Vanguard Short-Term Corporate Bond ETF	82.58	82.49 to 82.59
Vanguard Short-Term Inflation-Protected Securities Index Fund	52.13	52.05 to 52.14
Vanguard Short-Term Treasury ETF	61.41	61.36 to 61.42
Vanguard Total International Stock ETF	65.49	65.40 to 65.78
Vascular Biogenics Ltd.	2.23	2.20 to 2.36
Veeco Instruments Inc.	23.18	22.97 to 24.36
VEON Ltd.	1.67	1.64 to 1.69
Vera Bradley, Inc.	11.44	11.29 to 11.80
Verint Systems Inc.	45.00	44.72 to 45.77
Verisk Analytics, Inc.	171.09	170.04 to 173.33
Veritex Holdings, Inc.	35.14	34.83 to 36.50
Vertex Energy, Inc	7.44	7.42 to 7.88
Vertex Pharmaceuticals Incorporated	187.85	185.88 to 188.84
Veru Inc.	8.42	8.34 to 8.60
ViaSat, Inc.	46.88	46.68 to 48.86
Viavi Solutions Inc.	17.12	17.11 to 17.60
Vicor Corporation	89.47	88.84 to 92.70
Victory Capital Holdings, Inc.	30.13	29.81 to 30.92
VictoryShares Developed Enhanced Volatility Wtd ETF	33.81	33.81 to 33.97
VictoryShares Dividend Accelerator ETF	42.94	42.94 to 43.35
VictoryShares Emerging Market High Div Volatility Wtd ETF	24.46	24.42 to 24.62
VictoryShares International High Div Volatility Wtd ETF	32.83	32.80 to 33.03
VictoryShares International Volatility Wtd ETF	44.84	44.84 to 44.84
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.17	69.17 to 69.66
VictoryShares US 500 Volatility Wtd ETF	69.14	69.05 to 69.73
VictoryShares US Discovery Enhanced Volatility Wtd ETF	59.13	59.12 to 59.97
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	63.29	63.27 to 64.17
VictoryShares US Large Cap High Div Volatility Wtd ETF	55.81	55.71 to 56.10
VictoryShares US Multi-Factor Minimum Volatility ETF	37.05	37.05 to 37.17
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.96	58.96 to 60.40
VictoryShares US Small Cap Volatility Wtd ETF	63.37	63.37 to 64.02
ViewRay, Inc.	5.77	5.61 to 5.94
Village Farms International, Inc.	9.99	9.94 to 10.43
Village Super Market, Inc.	22.90	22.75 to 23.38
Viper Energy Partners LP	18.38	18.02 to 18.58
Virtu Financial, Inc.	28.72	28.69 to 29.59
Virtus Investment Partners, Inc.	263.61	262.86 to 272.86
Visteon Corporation	114.21	111.68 to 114.79
Visterra, Inc.	3.74	3.54 to 3.80
Viveve Medical, Inc.	2.68	2.68 to 2.83
VivoPower International PLC	6.98	6.78 to 7.15
Vodafone Group Plc	17.89	17.80 to 17.99
VOXX International Corporation	13.22	13.03 to 13.55
Voyager Therapeutics, Inc.	4.49	4.37 to 4.63
VSE Corporation	50.05	49.57 to 50.42
vTv Therapeutics Inc.	2.44	2.41 to 2.49
Vuzix Corporation	15.75	15.64 to 16.59
Waitr Holdings Inc.	1.98	1.96 to 2.17
Walgreens Boots Alliance, Inc.	50.84	50.65 to 52.43
Washington Federal, Inc.	30.78	30.73 to 31.80
Washington Trust Bancorp, Inc.	50.63	50.42 to 53.91
Waterstone Financial, Inc.	19.37	19.37 to 19.89
Wayside Technology Group, Inc.	25.87	25.87 to 26.13
WD-40 Company	247.91	246.00 to 255.46
Weibo Corporation	47.55	47.40 to 48.18
Wendy's Company (The)	23.10	22.96 to 23.40
Werner Enterprises, Inc.	42.66	42.41 to 43.55
WesBanco, Inc.	34.85	34.72 to 36.25
West Bancorporation	25.89	25.44 to 27.42
Westamerica Bancorporation	57.67	57.49 to 59.90
Western Asset Short Duration Income ETF	26.31	26.31 to 26.35
Western Digital Corporation	69.47	68.38 to 70.07
Western New England Bancorp, Inc.	8.01	8.01 to 8.17
Westport Fuel Systems Inc	5.04	5.03 to 5.20
Weyco Group, Inc.	21.32	21.06 to 21.54
Wheeler Real Estate Investment Trust, Inc.	4.85	4.78 to 5.05
Wheeler Real Estate Investment Trust, Inc.	18.10	18.10 to 18.22
Wheeler Real Estate Investment Trust, Inc.	14.64	14.50 to 15.14
WhiteHorse Finance, Inc.	14.82	14.81 to 15.43
WhiteHorse Finance, Inc.	25.51	25.51 to 25.51
Wilhelmina International, Inc.	4.93	4.93 to 5.14
Willamette Valley Vineyards, Inc.	5.06	5.00 to 5.06
Willdan Group, Inc.	39.02	36.60 to 39.11
Willis Lease Finance Corporation	43.61	43.61 to 44.25
Willis Towers Watson Public Limited Company	225.20	224.39 to 230.63
WillScot Corporation	27.81	27.53 to 28.45
Wingstop Inc.	144.71	143.67 to 148.38
Winmark Corporation	189.63	189.00 to 195.88
Wintrust Financial Corporation	74.35	74.28 to 76.74
WisdomTree China ex-State-Owned Enterprises Fund	64.92	64.76 to 65.17
WisdomTree Emerging Markets Quality Dividend Growth Fund	29.93	29.93 to 30.10
WisdomTree Investments, Inc.	6.17	6.16 to 6.39
WisdomTree Japan Hedged SmallCap Equity Fund	43.25	43.13 to 43.34
WisdomTree U.S. Quality Dividend Growth Fund	58.14	58.11 to 58.62
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	45.35	45.35 to 46.00
Woodward, Inc.	117.84	115.81 to 118.85
WSFS Financial Corporation	47.21	47.21 to 49.62
WVS Financial Corp.	16.40	16.40 to 16.40
Wynn Resorts, Limited	124.44	122.76 to 125.04
XBiotech Inc.	15.93	15.67 to 15.98
Xcel Brands, Inc	2.22	2.14 to 2.29
Xcel Energy Inc.	66.60	66.46 to 68.13
Xencor, Inc.	36.94	36.12 to 37.23
Xenetic Biosciences, Inc.	2.15	2.06 to 2.18
Xenon Pharmaceuticals Inc.	18.05	17.55 to 18.14
Xperi Corporation	21.50	20.83 to 22.32
XpresSpa Group, Inc.	1.48	1.48 to 1.55
XTL Biopharmaceuticals Ltd.	3.36	3.25 to 3.55
Xunlei Limited	4.92	4.87 to 5.38
Yield10 Bioscience, Inc.	8.54	8.53 to 9.01
YY Inc.	67.73	67.50 to 70.05
Zai Lab Limited	157.30	154.95 to 160.66
Zealand Pharma A/S	30.83	30.83 to 31.31
Zebra Technologies Corporation	493.43	484.34 to 500.40
Zions Bancorporation N.A.	50.30	49.79 to 51.19
ZIOPHARM Oncology Inc	2.68	2.67 to 2.76
Zix Corporation	7.11	6.98 to 7.25
ZK International Group Co., Ltd	4.70	4.55 to 4.78
Zumiez Inc.	43.25	42.92 to 44.75
Zynga Inc.	10.32	10.23 to 10.57
3D Systems Corporation	27.95	27.43 to 29.40
3M Company	191.60	191.53 to 193.57
A.O Smith Corporation	66.05	65.61 to 66.68
AAC Holdings, Inc.	9.75	9.75 to 9.77
AAR Corp.	39.63	39.45 to 40.65
Aaron's, Inc.	34.66	33.96 to 35.46
ABB Ltd	32.81	32.80 to 33.15
AbbVie Inc.	113.12	113.05 to 114.20
Abercrombie & Fitch Company	40.34	40.24 to 42.00
Aberdeen Global Dynamic Dividend Fund	11.86	11.86 to 12.11
Aberdeen Global Premier Properties Fund	6.21	6.20 to 6.35
Aberdeen Income Credit Strategies Fund	11.20	11.04 to 11.30
Aberdeen Japan Equity Fund, Inc.	8.80	8.75 to 8.88
Aberdeen Total Dynamic Dividend Fund	10.05	10.04 to 10.17
ABM Industries Incorporated	44.78	44.61 to 45.33
Acadia Realty Trust	21.07	20.99 to 21.40
Accenture plc	281.25	280.80 to 284.00
Acco Brands Corporation	8.30	8.12 to 8.51
Acuity Brands, Inc.	178.52	176.63 to 181.00
Acushnet Holdings Corp.	47.44	46.91 to 47.64
Adams Diversified Equity Fund, Inc.	19.24	19.19 to 19.37
Adams Natural Resources Fund, Inc.	15.67	15.67 to 15.85
Adecoagro S.A.	10.88	10.71 to 10.93
Adient plc	41.04	40.85 to 42.81
ADT Inc.	10.90	10.87 to 11.49
Adtalem Global Education Inc.	36.60	36.43 to 37.38
Advance Auto Parts Inc	193.33	191.40 to 194.26
Advanced Drainage Systems, Inc.	102.36	101.61 to 103.61
AdvanSix Inc.	27.46	27.22 to 28.15
Advent Claymore Convertible Securities and Income Fund	19.17	18.64 to 19.22
AECOM	59.93	59.87 to 60.77
Aegon NV	4.16	4.16 to 4.26
Aercap Holdings N.V.	53.34	52.84 to 54.43
Aerojet Rocketdyne Holdings, Inc.	48.63	48.44 to 48.70
Affiliated Managers Group, Inc.	148.60	148.14 to 153.01
Aflac Incorporated	52.08	52.02 to 52.91
AG Mortgage Investment Trust, Inc.	4.35	4.35 to 4.54
AGCO Corporation	122.35	119.99 to 123.82
Agnico Eagle Mines Limited	62.77	62.76 to 64.76
Agree Realty Corporation	69.54	69.54 to 70.93
Air Lease Corporation	42.39	42.37 to 43.47
Air Products and Chemicals, Inc.	292.70	292.00 to 297.81
Alamo Group, Inc.	142.12	142.01 to 148.20
Alamos Gold Inc.	7.79	7.79 to 8.19
Alaska Air Group, Inc.	63.31	62.01 to 64.13
Albany International Corporation	87.66	86.08 to 87.67
Albemarle Corporation	157.97	157.82 to 162.65
Alcoa Corporation	32.08	31.90 to 33.45
Alexander & Baldwin, Inc.	18.73	18.49 to 19.01
Alexander's, Inc.	272.05	266.94 to 273.44
Alexandria Real Estate Equities, Inc.	182.68	181.33 to 186.25
Algonquin Power & Utilities Corp.	15.07	14.82 to 15.21
Algonquin Power & Utilities Corp.	28.09	28.03 to 28.28
Alibaba Group Holding Limited	212.30	210.59 to 213.84
Alleghany Corporation	653.42	652.14 to 672.68
Allegheny Technologies Incorporated	21.04	21.03 to 21.77
Allegion plc	134.65	133.80 to 135.67
Allete, Inc.	66.54	66.43 to 68.93
Alliance Data Systems Corporation	103.03	101.36 to 105.24
Alliance World Dollar Government Fund II	12.28	12.28 to 12.37
AllianceBernstein Holding L.P.	43.26	43.23 to 44.66
AllianzGI Convertible & Income 2024 Target Term Fund	10.37	10.31 to 10.51
AllianzGI Equity & Convertible Income Fund	29.18	29.17 to 29.30
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	14.49	14.48 to 14.68
Allison Transmission Holdings, Inc.	38.65	38.54 to 39.37
Allstate Corporation (The)	124.04	123.82 to 125.75
Ally Financial Inc.	49.51	48.73 to 49.84
Altice USA, Inc.	33.72	33.26 to 33.92
Altria Group	46.31	45.94 to 46.63
Aluminum Corporation of China Limited	12.97	12.94 to 13.16
Ambev S.A.	3.69	3.68 to 3.80
Ameren Corporation	82.11	81.93 to 83.98
America Movil, S.A.B. de C.V.	15.31	15.16 to 15.37
American Assets Trust, Inc.	36.96	36.87 to 37.66
American Axle & Manufacturing Holdings, Inc.	10.50	10.30 to 10.83
American Campus Communities Inc	47.90	47.75 to 48.36
American Eagle Outfitters, Inc.	33.11	32.94 to 33.98
American Electric Power Company, Inc.	82.35	82.18 to 84.28
American Equity Investment Life Holding Company	30.61	30.46 to 31.61
American Express Company	158.17	157.25 to 159.67
American Financial Group, Inc.	120.99	119.63 to 121.67
American Homes 4 Rent	38.45	38.37 to 39.01
American International Group, Inc.	46.85	46.83 to 48.08
American Realty Investors, Inc.	10.56	10.30 to 10.62
American States Water Company	80.21	80.20 to 82.61
American Tower Corporation (REIT)	265.94	265.92 to 269.58
American Vanguard Corporation	17.04	16.88 to 17.41
American Water Works	157.54	157.37 to 161.81
Americold Realty Trust	37.62	37.61 to 38.29
AMERIPRISE FINANCIAL SERVICES, INC.	236.66	236.35 to 240.71
AmerisourceBergen Corporation (Holding Co)	114.42	114.31 to 117.23
AMN Healthcare Services Inc	93.85	93.40 to 94.81
Amneal Pharmaceuticals, Inc.	5.20	5.15 to 5.50
Ampco-Pittsburgh Corporation	5.95	5.95 to 6.37
Amphenol Corporation	66.28	65.84 to 66.86
AMREP Corporation	12.17	11.55 to 12.51
AMTEK, Inc.	130.65	130.57 to 133.00
AngloGold Ashanti Limited	18.89	18.88 to 19.50
Anheuser-Busch Inbev SA	74.99	74.97 to 75.74
Annaly Capital Management Inc	9.07	8.92 to 9.10
Antero Midstream Partners LP	9.97	9.89 to 10.16
Antero Resources Corporation	13.21	12.81 to 13.58
Anthem, Inc.	369.21	368.34 to 373.99
Aon plc	230.10	229.21 to 234.00
Apache Corporation	20.65	20.48 to 21.38
Apartment Investment and Management Company	7.24	7.23 to 7.45
Apollo Commercial Real Estate Finance	15.90	15.71 to 16.27
Apollo Global Management, LLC	57.37	57.04 to 58.04
Apollo Senior Floating Rate Fund Inc.	15.40	15.39 to 15.66
Apollo Tactical Income Fund Inc.	15.18	15.03 to 15.39
Apple Hospitality REIT, Inc.	15.71	15.57 to 15.89
Applied Industrial Technologies, Inc.	84.91	84.80 to 86.51
AptarGroup, Inc.	140.10	139.91 to 141.90
Aptiv PLC	147.27	146.63 to 149.83
Aramark	36.08	36.06 to 37.00
Arbor Realty Trust	17.40	17.31 to 18.00
ARC Document Solutions, Inc.	2.22	2.14 to 2.28
ArcelorMittal	28.42	28.18 to 28.87
Arch Coal, Inc.	55.24	51.04 to 59.28
Archer-Daniels-Midland Company	60.66	60.52 to 61.43
Archrock, Inc.	8.51	8.50 to 8.84
Arconic Inc.	34.31	33.82 to 35.65
Arcos Dorados Holdings Inc.	6.26	6.26 to 6.39
Arcosa, Inc.	56.07	55.35 to 58.11
Arcus Biosciences, Inc.	23.06	22.84 to 24.06
Ardagh Group S.A.	23.52	23.15 to 23.90
Ardmore Shipping Corporation	3.77	3.75 to 3.89
Ares Commercial Real Estate Corporation	14.45	14.45 to 15.39
Ares Dynamic Credit Allocation Fund, Inc.	15.99	15.92 to 16.20
Ares Management Corporation	57.19	56.67 to 57.61
Argan, Inc.	45.96	45.76 to 47.07
Argo Group International Holdings, Ltd.	52.05	51.77 to 55.80
Arlington Asset Investment Corp	59.18	58.32 to 60.50
Arlington Asset Investment Corp	25.24	25.23 to 25.25
Arlington Asset Investment Corp	25.33	25.33 to 25.33
ARMOUR Residential REIT, Inc.	11.20	11.03 to 11.28
Armstrong Flooring, Inc.	5.58	5.45 to 5.76
Armstrong World Industries Inc	103.40	102.86 to 103.79
Arrow Electronics, Inc.	110.56	109.68 to 112.78
Arthur J. Gallagher & Co.	137.56	137.25 to 139.42
Artisan Partners Asset Management Inc.	48.56	48.27 to 49.94
ASA Gold and Precious Metals Limited	21.79	21.73 to 22.39
Asbury Automotive Group Inc	158.27	157.80 to 167.06
ASE Technology Holding Co., Ltd.	8.22	8.18 to 8.43
ASGN Incorporated	93.18	92.97 to 96.58
Ashford Hospitality Trust Inc	5.09	4.98 to 5.41
Ashland Global Holdings Inc.	87.16	87.00 to 88.05
Associated Banc-Corp	20.36	20.35 to 20.86
Associated Capital Group, Inc.	37.15	36.85 to 37.50
Assurant, Inc.	150.87	149.99 to 153.00
Assured Guaranty Ltd.	45.07	44.34 to 45.76
AT&T Inc.	28.65	28.41 to 28.77
Athene Holding Ltd.	62.24	61.79 to 63.07
Atkore International Group Inc.	67.51	67.25 to 69.66
Atmos Energy Corporation	97.88	97.67 to 99.67
Aurora Cannabis Inc.	8.73	8.60 to 9.08
Autohome Inc.	62.37	62.29 to 65.74
Autoliv, Inc.	96.22	96.22 to 97.98
AutoNation, Inc.	88.77	88.32 to 90.06
AutoZone, Inc.	1386.28	1376.77 to 1398.23
AvalonBay Communities, Inc.	206.10	205.91 to 210.83
Avangrid, Inc.	51.24	51.22 to 53.10
Avanos Medical, Inc.	39.75	39.49 to 40.72
Avaya Holdings Corp.	26.17	25.23 to 26.35
Avery Dennison Corporation	205.49	202.75 to 207.09
Avista Corporation	43.33	43.26 to 44.68
AXA Equitable Holdings, Inc.	29.43	29.29 to 30.16
Axalta Coating Systems Ltd.	30.98	30.61 to 31.11
Axis Capital Holdings Limited	47.73	47.69 to 49.23
Axos Financial, Inc.	45.10	45.03 to 47.31
AZZ Inc.	50.38	50.25 to 51.25
Babcock	7.50	7.39 to 7.82
Babson Global Short Duration High Yield Fund	16.68	16.66 to 16.75
Badger Meter, Inc.	92.35	92.22 to 94.34
Bain Capital Specialty Finance, Inc.	15.43	15.27 to 15.74
Ball Corporation	79.19	78.69 to 79.86
Banc of California, Inc.	16.92	16.85 to 17.39
Banco Bilbao Viscaya Argentaria S.A.	6.17	6.12 to 6.20
Banco Bradesco Sa	5.39	5.36 to 5.55
Banco Bradesco Sa	4.56	4.56 to 4.67
Banco De Chile	19.79	19.70 to 20.11
Banco Latinoamericano de Comercio Exterior, S.A.	15.15	15.05 to 15.25
Banco Santander Brasil SA	8.73	8.71 to 8.97
Banco Santander Chile	20.57	20.56 to 21.21
Banco Santander Mexico, S.A., Institucion de Ban	6.12	6.10 to 6.19
Banco Santander, S.A.	3.94	3.90 to 3.96
BanColombia S.A.	29.17	29.17 to 29.68
BancorpSouth Bank	27.59	27.59 to 28.47
Bank of America Corporation	38.78	38.49 to 39.30
Bank of Hawaii Corporation	81.32	81.23 to 83.75
Bank Of Montreal	101.77	101.55 to 102.88
Bank of N.T. Butterfield & Son Limited (The)	35.94	35.33 to 36.63
Bank Of New York Mellon Corporation (The)	48.22	48.04 to 48.95
Bank of Nova Scotia (The)	63.70	63.68 to 64.94
BankUnited, Inc.	41.63	41.62 to 43.32
Barclays PLC	9.56	9.56 to 9.78
Barings BDC, Inc.	10.33	10.17 to 10.40
Barings Participation Investors	13.48	13.42 to 13.63
Barnes Group, Inc.	51.05	51.04 to 52.34
Bausch Health Companies Inc.	29.31	28.97 to 29.54
Baxter International Inc.	80.82	80.28 to 81.45
BCE, Inc.	49.00	48.73 to 49.26
Beazer Homes USA, Inc.	20.62	20.36 to 21.05
Becton, Dickinson and Company	240.54	238.79 to 242.61
Belden Inc	49.24	48.90 to 49.81
Benchmark Electronics, Inc.	28.70	28.10 to 28.95
Berkshire Hathaway Inc.	412729.00	409701.00 to 416335.00
Berkshire Hathaway Inc.	274.04	272.46 to 276.98
Berkshire Hills Bancorp, Inc.	27.00	26.65 to 27.49
Berry Global Group, Inc.	63.20	63.02 to 64.17
Best Buy Co., Inc.	107.63	106.66 to 108.77
BEST Inc.	1.28	1.28 to 1.35
BHP Group Limited	68.54	68.54 to 70.18
BHP Group Plc	55.81	55.80 to 56.88
Big Lots, Inc.	64.16	63.58 to 65.10
Biglari Holdings Inc.	167.06	162.10 to 173.40
Biglari Holdings Inc.	800.11	800.11 to 857.11
Biohaven Pharmaceutical Holding Company Ltd.	94.99	93.49 to 97.19
BJ's Wholesale Club Holdings, Inc.	45.53	45.24 to 46.66
Black Hills Corporation	67.59	67.57 to 69.56
Black Stone Minerals, L.P.	10.25	10.20 to 10.36
BlackBerry Limited	12.90	12.62 to 13.87
BlackRock 2022 Global Income Opportunity Trust	9.34	9.33 to 9.37
Blackrock Capital and Income Strategies Fund Inc	20.04	20.04 to 20.48
Blackrock Corporate High Yield Fund, Inc.	12.18	12.14 to 12.24
BlackRock Credit Allocation Income Trust	15.13	15.08 to 15.20
BlackRock Energy and Resources Trust	9.42	9.40 to 9.65
Blackrock Enhanced Equity Dividend Trust	9.84	9.84 to 9.97
Blackrock Global	12.18	12.12 to 12.41
BLACKROCK INTERNATIONAL, LTD.	6.45	6.44 to 6.54
BlackRock Investment Quality Municipal Trust Inc. (The)	18.09	17.96 to 18.13
BlackRock Multi-Sector Income Trust	18.72	18.69 to 18.81
Blackrock Muni Intermediate Duration Fund Inc	15.54	15.45 to 15.56
Blackrock MuniAssets Fund, Inc.	16.54	16.53 to 17.00
Blackrock Municipal Income Quality Trust	15.56	15.45 to 15.56
BlackRock Municipal Target Term Trust Inc. (The)	25.87	25.77 to 25.91
Blackrock MuniHoldings Fund, Inc.	16.72	16.72 to 16.90
Blackrock MuniVest Fund II, Inc.	15.63	15.56 to 15.70
Blackrock MuniYield Fund, Inc.	15.03	15.00 to 15.09
Blackrock MuniYield Michigan Quality Fund, Inc.	15.28	15.27 to 15.47
Blackrock MuniYield New Jersey Fund, Inc.	15.87	15.85 to 15.96
Blackrock MuniYield Pennsylvania Quality Fund	15.55	15.54 to 15.64
Blackrock MuniYield Quality Fund II, Inc.	14.50	14.30 to 14.56
BlackRock Resources	9.18	9.17 to 9.40
BlackRock Science and Technology Trust	56.55	56.49 to 57.74
BlackRock Utility, Infrastructure & Power Opportun	25.90	25.55 to 26.51
BlackRock Virginia Municipal Bond Trust	17.68	17.68 to 17.68
BlackRock, Inc.	840.78	839.01 to 856.87
Bloom Energy Corporation	24.65	24.22 to 25.11
Blue Apron Holdings, Inc.	4.16	4.05 to 4.23
BlueLinx Holdings Inc.	42.33	41.55 to 43.49
Boeing Company (The)	237.35	235.80 to 239.31
Boise Cascade, L.L.C.	56.93	56.73 to 58.20
Bonanza Creek Energy, Inc.	46.95	45.82 to 48.02
Boot Barn Holdings, Inc.	74.89	74.11 to 76.72
Booz Allen Hamilton Holding Corporation	86.56	86.49 to 87.92
BorgWarner Inc.	47.58	47.34 to 48.85
Boston Beer Company, Inc. (The)	970.08	963.71 to 989.61
Boston Properties, Inc.	117.26	117.22 to 118.99
Boyd Gaming Corporation	58.68	57.32 to 59.42
BP Midstream Partners LP	14.78	14.70 to 15.02
BP p.l.c.	26.10	26.08 to 26.64
Brady Corporation	55.05	54.54 to 55.73
Braemar Hotels & Resorts Inc.	6.05	5.95 to 6.14
Brandywine Realty Trust	14.03	14.03 to 14.26
BrandywineGLOBAL Global Income Opportunities Fund	12.50	12.40 to 12.83
Brasilagro Cia Brasileira De Propriedades Agricolas	6.07	6.01 to 6.18
Braskem S.A.	21.32	21.19 to 21.74
BrightView Holdings, Inc.	15.86	15.72 to 16.27
Brinker International, Inc.	55.51	55.46 to 57.02
Brink's Company (The)	74.60	73.41 to 75.02
British American Tobacco p.l.c.	38.89	38.69 to 39.14
Brixmor Property Group Inc.	22.51	22.47 to 23.00
Broadridge Financial Solutions, Inc.	158.33	157.44 to 159.26
Brookfield Asset Management Inc	48.88	48.47 to 49.33
Brookfield Business Partners L.P.	42.17	42.17 to 43.65
Brookfield Infrastructure Partners LP	54.13	53.26 to 54.53
Brookfield Real Assets Income Fund Inc.	21.65	21.63 to 21.97
Brookfield Renewable Partners L.P.	38.26	38.07 to 38.94
Brown & Brown, Inc.	51.81	51.73 to 52.43
Brown Forman Corporation	69.23	68.86 to 70.46
Brown Forman Corporation	73.02	72.99 to 74.24
BRT Apartments Corp.	17.50	17.50 to 18.04
Brunswick Corporation	93.82	91.47 to 94.58
Buckle, Inc. (The)	40.16	39.93 to 41.73
Buenaventura Mining Company Inc.	9.16	9.16 to 9.64
Build-A-Bear Workshop, Inc.	16.29	15.90 to 16.54
Bunge Limited	77.20	75.89 to 77.92
Burlington Stores, Inc.	301.58	300.67 to 305.55
BWX Technologies, Inc.	59.21	59.21 to 59.97
Byline Bancorp, Inc.	21.60	21.41 to 22.07
Cabot Corporation	56.49	56.39 to 57.67
Cabot Oil & Gas Corporation	15.33	15.28 to 15.85
CACI International, Inc.	260.78	260.25 to 264.19
Cactus, Inc.	38.47	38.15 to 40.22
Cadence Bancorporation	20.28	20.24 to 20.72
CAE Inc	30.79	30.42 to 31.10
Caleres, Inc.	25.28	25.00 to 26.07
California Water Service Group Holding	56.06	55.97 to 58.05
Calix, Inc	42.61	41.89 to 44.60
Callaway Golf Company	31.94	31.54 to 33.03
Callon Petroleum Company	48.03	46.36 to 49.57
Camden Property Trust	132.61	132.51 to 135.21
Cameco Corporation	18.82	18.59 to 19.23
Campbell Soup Company	45.27	45.16 to 45.61
Camping World Holdings, Inc.	36.67	35.02 to 36.75
Canada Goose Holdings Inc.	38.08	38.08 to 38.97
Canadian Imperial Bank of Commerce	116.28	116.15 to 116.97
Canadian National Railway Company	104.68	103.92 to 105.41
Canadian Natural Resources Limited	34.41	33.85 to 35.12
Canadian Pacific Railway Limited	75.93	75.90 to 77.07
Cango Inc.	5.18	5.05 to 5.25
Cannae Holdings, Inc.	33.01	32.88 to 33.53
Canon, Inc.	22.97	22.89 to 23.46
Canopy Growth Corporation	22.98	22.94 to 23.78
Capital One Financial Corporation	150.02	147.52 to 150.44
Capital Senior Living Corporation	42.04	40.51 to 44.30
Capital Trust, Inc.	31.64	31.38 to 32.33
Capri Holdings Limited	52.27	52.02 to 53.64
Capstead Mortgage Corporation	6.39	6.33 to 6.49
Cardinal Health, Inc.	56.05	55.94 to 57.01
Carlisle Companies Incorporated	179.00	178.73 to 181.20
CarMax Inc	113.16	113.05 to 114.72
Carnival Corporation	28.18	27.73 to 28.52
Carnival Corporation	24.21	23.86 to 24.55
Carpenter Technology Corporation	40.32	38.98 to 40.62
Carriage Services, Inc.	37.00	36.77 to 37.25
Cars.com Inc.	13.24	13.21 to 13.83
Carter's, Inc.	102.60	101.14 to 104.12
CatchMark Timber Trust, Inc.	11.51	11.50 to 11.75
Caterpillar, Inc.	208.86	205.50 to 211.81
Cato Corporation (The)	16.12	15.74 to 16.23
CBIZ, Inc.	32.78	32.58 to 33.10
CBRE Clarion Global Real Estate Income Fund	8.68	8.67 to 8.83
CBRE Group, Inc.	86.36	85.55 to 87.05
Cedar Fair, L.P.	44.78	44.45 to 45.50
Cedar Realty Trust, Inc.	14.32	14.19 to 14.93
Celanese Corporation	146.47	145.07 to 146.98
Celestica, Inc.	7.77	7.76 to 8.05
Cementos Pacasmayo S.A.A.	7.70	7.67 to 8.19
Cemex S.A.B. de C.V.	7.45	7.42 to 7.62
Cenovus Energy Inc	9.67	9.37 to 9.94
Center Coast Brookfield MLP & Energy Infrastructur	13.07	12.97 to 13.32
CenterPoint Energy, Inc.	24.63	24.59 to 25.34
Central Puerto S.A.	2.50	2.40 to 2.60
Century Communities, Inc.	62.90	61.32 to 64.62
CF Industries Holdings, Inc.	48.80	48.67 to 50.15
CGI Inc.	89.57	88.28 to 90.14
ChannelAdvisor Corporation	23.29	23.04 to 23.81
Charah Solutions, Inc.	5.43	5.39 to 5.84
Chatham Lodging Trust (REIT)	12.97	12.91 to 13.43
Cheetah Mobile Inc.	2.23	2.21 to 2.35
Chemed Corp.	470.27	465.65 to 472.01
Chemours Company (The)	32.85	32.48 to 34.16
Cherry Hill Mortgage Investment Corporation	10.13	9.91 to 10.13
Chesapeake Energy Corporation	53.11	52.72 to 53.80
Chesapeake Utilities Corporation	117.33	116.82 to 120.56
Chevron Corporation	103.03	102.91 to 106.27
Chico's FAS, Inc.	5.08	4.99 to 5.34
Chimera Investment Corporation	14.90	14.76 to 15.12
China Eastern Airlines Corporation Ltd.	21.98	21.87 to 21.98
China Fund, Inc. (The)	29.38	29.37 to 29.50
China Green Agriculture, Inc.	9.47	9.08 to 10.46
China Life Insurance Company Limited	9.88	9.88 to 10.09
China Online Education Group	9.22	9.00 to 9.65
China Petroleum & Chemical Corporation	50.66	50.66 to 51.58
China Southern Airlines Company Limited	33.47	33.43 to 33.93
Choice Hotels International, Inc.	119.37	118.88 to 120.50
Chubb Limited	156.01	155.78 to 159.41
Chunghwa Telecom Co., Ltd.	40.84	40.74 to 41.17
Church & Dwight Company, Inc.	83.68	83.60 to 85.06
Ciena Corporation	56.15	55.48 to 56.58
Cigna Corporation	231.97	231.15 to 234.39
Cimarex Energy Co	64.67	63.65 to 65.68
Cinemark Holdings Inc	21.88	21.44 to 21.96
CIRCOR International, Inc.	32.58	32.46 to 34.11
CIT Group Inc (DEL)	50.30	49.96 to 51.86
Citigroup Inc.	67.61	67.13 to 68.75
Citizens Financial Group, Inc.	44.25	43.59 to 44.78
City Office REIT, Inc.	12.35	12.31 to 12.73
Clean Harbors, Inc.	88.02	87.87 to 89.03
ClearBridge Energy Midstream Opportunity Fund Inc.	22.99	22.99 to 23.83
ClearBridge MLP and Midstream Fund Inc.	28.77	28.77 to 29.88
ClearBridge MLP and Midstream Total Return Fund In	25.16	25.16 to 25.61
Clearwater Paper Corporation	28.68	28.23 to 28.94
Clearway Energy, Inc.	26.65	26.30 to 27.50
Cleveland-Cliffs Inc.	20.27	19.91 to 21.72
Clipper Realty Inc.	7.43	7.39 to 7.59
Clorox Company (The)	172.98	172.96 to 175.25
Cloudera, Inc.	15.73	15.73 to 15.95
CMS Energy Corporation	58.12	57.92 to 59.14
CNA Financial Corporation	44.59	44.57 to 45.74
CNFinance Holdings Limited	3.03	2.98 to 3.08
CNH Industrial N.V.	16.20	16.18 to 16.50
CNO Financial Group, Inc.	22.59	22.56 to 23.30
CNX Resources Corporation	17.40	16.80 to 18.29
CNX Resources Corporation	13.15	13.02 to 13.70
Coca-Cola Company (The)	53.77	53.72 to 54.62
Coca-Cola European Partners plc	61.63	61.47 to 62.41
Coeur Mining, Inc.	9.25	9.24 to 9.93
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.06	14.03 to 14.15
Cohen & Steers Infrastructure Fund, Inc	27.37	26.55 to 28.10
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.	3.92	3.92 to 4.04
Cohen & Steers Quality Income Realty Fund Inc	15.21	15.21 to 15.57
Cohen & Steers REIT and Preferred and Income Fund,	25.86	25.80 to 26.61
Cohen & Steers Total Return Realty Fund, Inc.	15.81	15.71 to 16.03
Colfax Corporation	43.52	43.47 to 44.48
Colfax Corporation	178.42	178.42 to 181.59
Colgate-Palmolive Company	81.02	81.00 to 82.22
Colonial High Income Municipal Trust	5.29	5.27 to 5.30
Colonial Investment Grade Municipal Trust	10.11	10.09 to 10.15
Colony Credit Real Estate, Inc.	9.88	9.65 to 10.01
Columbia Property Trust, Inc.	17.27	17.24 to 17.79
Columbia Seligman Premium Technology Growth Fund, Inc	34.41	34.38 to 34.99
Comerica Incorporated	68.11	67.54 to 69.49
Comfort Systems USA, Inc.	77.24	77.18 to 80.19
Commercial Metals Company	29.87	29.57 to 30.76
Community Bank System, Inc.	75.38	75.31 to 77.75
Community Health Systems, Inc.	14.77	14.71 to 15.46
Community Healthcare Trust Incorporated	48.07	48.07 to 50.00
Comp En De Mn Cemig ADS	2.53	2.52 to 2.63
Comp En De Mn Cemig ADS	3.32	3.17 to 3.46
Companhia Brasileira de Distribuicao	7.43	7.39 to 7.69
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	7.56	7.48 to 7.75
Companhia Paranaense de Energia (COPEL)	5.86	5.85 to 6.22
Compania Cervecerias Unidas, S.A.	18.27	18.24 to 18.56
Compass Diversified Holdings	25.07	24.91 to 25.58
Compass Minerals International, Inc.	58.48	57.72 to 60.78
Comstock Resources, Inc.	6.16	6.15 to 6.36
ConAgra Brands, Inc.	35.68	35.66 to 36.26
Concord Medical Services Holdings Limited	2.96	2.82 to 2.99
Conduent Incorporated	7.38	7.31 to 7.72
ConocoPhillips	57.53	57.48 to 59.21
Consolidated Edison Inc	74.49	74.38 to 76.05
Constellation Brands Inc	221.25	220.95 to 227.18
Constellium N.V.	18.61	18.54 to 19.48
Container Store (The)	12.20	12.10 to 12.73
Continental Resources, Inc.	34.08	33.26 to 35.08
Cooper-Standard Holdings Inc.	28.83	28.37 to 29.53
CooTek (Cayman) Inc.	1.77	1.56 to 1.77
Core Laboratories N.V.	41.35	41.13 to 43.17
CorEnergy Infrastructure Trust, Inc.	6.38	6.36 to 6.63
CorePoint Lodging Inc.	9.94	9.90 to 10.19
CoreSite Realty Corporation	132.64	131.47 to 133.68
Corning Incorporated	38.70	38.52 to 39.29
Corporacion America Airports SA	5.31	5.15 to 5.31
Corporate Office Properties Trust	28.55	28.47 to 29.03
Coty Inc.	8.41	8.38 to 8.57
Cousins Properties Incorporated	37.14	37.13 to 37.90
CPB Inc.	26.28	26.15 to 26.84
Crane Co.	86.50	84.68 to 87.45
Crawford & Company	8.95	8.87 to 9.14
Crawford & Company	8.73	8.70 to 8.96
Credicorp Ltd.	116.33	115.00 to 119.86
Credit Suisse Group	10.17	10.13 to 10.34
Crescent Point Energy Corporation	4.21	4.13 to 4.34
Crestwood Equity Partners LP	30.13	30.01 to 31.53
CRH PLC	49.35	49.09 to 49.54
CrossAmerica Partners LP	19.35	19.09 to 19.48
Crown Castle International Corporation	194.24	194.17 to 196.97
Crown Holdings, Inc.	98.44	98.04 to 99.47
CryoLife, Inc.	28.46	28.41 to 29.98
CTS Corporation	35.54	35.37 to 36.68
CubeSmart	45.84	45.83 to 46.64
Cullen/Frost Bankers, Inc.	107.46	106.80 to 109.28
Cummins Inc.	233.00	230.85 to 236.42
CURO Group Holdings Corp.	16.25	16.20 to 16.89
Curtiss-Wright Corporation	120.27	119.12 to 121.35
Cushing MLP & Infrastructure Total Return Fund	29.52	29.49 to 30.14
Cushing Renaissance Fund (The)	48.93	48.32 to 49.90
Cushman & Wakefield plc	17.62	17.45 to 17.97
Customers Bancorp, Inc	37.60	37.55 to 39.19
CVR Energy Inc.	17.34	17.09 to 18.31
CVR Partners, LP	59.06	58.87 to 60.87
CVS Health Corporation	82.40	82.33 to 83.69
Cypress Energy Partners, L.P.	2.41	2.34 to 2.47
Dana Incorporated	22.96	22.63 to 23.35
DAQO New Energy Corp.	60.50	59.35 to 62.10
Darden Restaurants, Inc.	130.10	128.59 to 131.81
Darling Ingredients Inc.	62.29	61.75 to 65.47
DCP Midstream LP	28.89	28.76 to 30.13
Deckers Outdoor Corporation	325.37	321.57 to 334.45
Deere & Company	328.97	323.45 to 331.85
Delaware Enhanced Global Dividend	10.35	10.27 to 10.46
Delaware Investments Dividend & Income Fund, Inc.	11.40	11.40 to 12.07
Delek Logistics Partners, L.P.	42.39	41.00 to 42.92
Delek US Holdings, Inc.	20.69	20.36 to 21.07
Dell Technologies Inc.	98.57	97.34 to 98.85
Delta Air Lines, Inc.	44.96	43.95 to 45.38
Deluxe Corporation	42.33	41.91 to 43.04
Despegar.com, Corp.	13.45	13.10 to 13.62
Deutsche Bank AG	12.94	12.93 to 13.18
Devon Energy Corporation	26.75	26.67 to 27.44
DHI Group, Inc.	2.90	2.77 to 2.92
DHT Holdings, Inc.	6.34	6.17 to 6.38
Diageo plc	190.80	190.67 to 192.61
Diamondrock Hospitality Company	9.94	9.90 to 10.23
Diana Shipping inc.	5.02	4.95 to 5.23
Dick's Sporting Goods Inc	91.70	90.14 to 93.51
Diebold Nixdorf Incorporated	12.81	12.71 to 13.09
Digital Realty Trust, Inc.	154.20	154.07 to 157.53
Dillard's, Inc.	154.02	153.29 to 159.91
Dine Brands Global, Inc.	85.83	85.65 to 88.19
Discover Financial Services	114.11	113.04 to 115.30
Dolby Laboratories	97.94	97.78 to 99.33
Dominion Energy, Inc.	74.82	74.74 to 76.42
Domtar Corporation	53.80	53.68 to 54.16
Donaldson Company, Inc.	60.52	60.52 to 61.22
Donnelley Financial Solutions, Inc.	29.32	29.20 to 30.62
Dorian LPG Ltd.	14.26	14.25 to 14.69
DoubleLine Income Solutions Fund	18.11	18.11 to 18.25
DoubleLine Opportunistic Credit Fund	19.69	19.65 to 19.96
Douglas Dynamics, Inc.	39.05	38.56 to 39.93
Douglas Emmett, Inc.	34.75	34.65 to 35.13
Dover Corporation	142.96	142.92 to 144.39
Dr. Reddy's Laboratories Ltd	71.50	71.17 to 71.92
DRDGOLD Limited	10.67	10.62 to 10.86
Dreyfus Alcentra	9.40	9.37 to 9.49
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.53	14.53 to 14.65
Dreyfus Strategic Municipals, Inc.	8.89	8.88 to 8.93
Dril-Quip, Inc.	36.26	36.11 to 37.32
Drive Shack Inc.	3.44	3.41 to 3.53
DTE Energy Company	131.84	131.74 to 133.97
DTE Energy Company	25.07	25.07 to 25.08
DTE Energy Company	25.66	25.66 to 25.82
Ducommun Incorporated	52.61	52.51 to 54.30
Duff & Phelps Global Utility Income Fund Inc.	13.91	13.90 to 14.49
Duff & Phelps Select MLP and Midstream Energy Fund	9.17	9.17 to 9.45
Duff & Phelps Utilities Income, Inc.	10.40	10.40 to 10.55
Duke Energy Corporation	99.61	99.51 to 102.25
Duke Energy Corporation	27.43	27.33 to 27.44
Duke Realty Corporation	47.60	47.57 to 48.93
DXC Technology Company	36.27	36.15 to 37.58
Dycom Industries, Inc.	70.63	70.00 to 72.70
Dynagas LNG Partners LP	2.81	2.81 to 3.20
Dynex Capital, Inc.	19.10	19.04 to 19.55
e.l.f. Beauty, Inc.	27.47	27.14 to 27.73
Eagle Materials Inc	136.05	134.71 to 136.79
Eagle Point Credit Company Inc.	13.60	13.57 to 13.71
Eagle Point Credit Company Inc.	25.33	25.27 to 25.43
Eagle Point Credit Company Inc.	25.40	25.25 to 25.46
Easterly Government Properties, Inc.	21.23	21.23 to 21.60
EastGroup Properties, Inc.	163.99	163.81 to 168.85
Eastman Chemical Company	114.15	113.94 to 116.68
Eastman Kodak Company	8.76	8.73 to 9.07
Eaton Corporation, PLC	139.26	139.12 to 141.43
Eaton Vance Corporation	10.81	10.80 to 11.01
Eaton Vance Enhance Equity Income Fund	17.99	17.96 to 18.24
Eaton Vance Floating Rate Income Trust	14.35	14.30 to 14.45
Eaton Vance Floating-Rate 2022 Target Term Trust	9.40	9.40 to 9.48
Eaton vance Floating-Rate Income Plus Fund	16.33	16.33 to 16.48
Eaton Vance Municipal Income Trust	22.46	22.25 to 22.77
Eaton Vance Senior Floating-Rate Fund	14.16	14.13 to 14.22
Eaton Vance Senior Income Trust	6.75	6.72 to 6.76
Eaton Vance Tax Advantaged Dividend Income Fund	27.12	27.05 to 27.85
Eaton Vance Tax-Advantage Global Dividend Opp	29.07	29.06 to 29.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.57	20.57 to 21.07
Eaton Vance Tax-Managed Buy-Write Income Fund	16.53	16.50 to 16.69
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.29	11.24 to 11.40
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.90	13.74 to 14.09
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.00	9.96 to 10.20
Ecolab Inc.	205.01	204.80 to 209.01
Ecopetrol S.A.	12.69	12.52 to 12.75
Edison International	55.58	55.57 to 57.23
Eldorado Gold Corporation	10.24	10.24 to 10.75
Element Solutions Inc.	23.10	23.01 to 23.62
Elevate Credit, Inc.	3.77	3.67 to 4.01
Eli Lilly and Company	218.55	218.32 to 221.05
Ellington Financial Inc.	18.76	18.53 to 18.81
Ellington Residential Mortgage REIT	12.79	12.75 to 13.08
Embotelladora Andina S.A.	12.00	12.00 to 12.00
Embotelladora Andina S.A.	13.72	13.72 to 14.70
EMCOR Group, Inc.	118.41	118.28 to 121.56
Emerald Expositions Events, Inc.	5.30	5.20 to 5.35
Emergent Biosolutions, Inc.	60.55	60.20 to 63.64
Emerson Electric Company	92.27	92.07 to 93.25
Empire State Realty Trust, Inc.	11.99	11.97 to 12.34
Employers Holdings Inc	41.06	40.69 to 42.30
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	4.82	4.79 to 4.99
Enable Midstream Partners, LP	9.04	8.83 to 9.14
Enbridge Inc	39.60	39.44 to 40.11
Encompass Health Corporation	79.69	79.66 to 80.99
Endeavour Silver Corporation	6.54	6.51 to 6.76
Enel Americas S.A.	6.70	6.68 to 6.87
Enel Chile S.A.	2.86	2.86 to 2.98
Energizer Holdings, Inc.	42.54	42.40 to 42.99
Energizer Holdings, Inc.	43.03	42.37 to 45.09
Energy Transfer L.P.	10.56	10.31 to 10.71
Enerplus Corporation	6.56	6.51 to 6.77
Enersys	93.62	93.01 to 95.30
ENI S.p.A.	24.20	24.17 to 24.60
EnLink Midstream, LLC	5.67	5.66 to 5.99
Ennis, Inc.	20.60	20.60 to 21.12
Enova International, Inc.	33.46	33.32 to 34.14
EnPro Industries	94.50	92.18 to 94.87
Entergy Corporation	103.39	102.93 to 107.35
Entergy Mississippi, LLC	25.59	25.57 to 25.60
Enterprise Products Partners L.P.	23.98	23.93 to 24.49
Envestnet, Inc	77.28	77.00 to 78.77
Enviva Partners, LP	48.53	48.50 to 49.07
Enzo Biochem, Inc.	2.91	2.81 to 2.93
EOG Resources, Inc.	79.31	78.80 to 81.30
EPR Properties	51.46	51.41 to 52.80
EQT Corporation	19.34	19.27 to 20.04
Equinor ASA	19.92	19.92 to 20.27
Equitrans Midstream Corporation	8.84	8.73 to 9.06
Equity Commonwealth	27.33	27.33 to 27.78
Equity Lifestyle Properties, Inc.	75.13	75.12 to 76.20
Equity Residential	77.63	77.54 to 79.53
Equus Total Return, Inc.	1.88	1.87 to 1.88
ESCO Technologies Inc.	89.83	89.31 to 91.08
Essent Group Ltd.	44.66	44.32 to 46.34
Essential Properties Realty Trust, Inc.	27.28	27.24 to 27.99
Essex Property Trust, Inc.	301.17	300.67 to 309.91
Estee Lauder Companies, Inc. (The)	295.88	294.50 to 300.80
Ethan Allen Interiors Inc.	25.98	25.79 to 26.87
Euronav NV	9.01	8.97 to 9.15
European Equity Fund, Inc. (The)	11.51	11.37 to 11.54
Eventbrite, Inc.	19.27	18.95 to 19.49
Evercore Inc.	128.03	126.53 to 129.64
Everest Re Group, Ltd.	236.21	236.13 to 241.20
Evergy, Inc.	62.54	62.50 to 64.22
Everi Holdings Inc.	21.21	20.88 to 21.55
Eversource Energy	79.92	79.71 to 82.39
Evertec, Inc.	42.75	42.73 to 44.11
Evoqua Water Technologies Corp.	31.91	31.64 to 32.47
Exelon Corporation	44.55	44.49 to 45.89
Express, Inc.	4.55	4.52 to 4.69
Exterran Corporation	4.71	4.68 to 4.99
Exxon Mobil Corporation	60.40	60.24 to 61.55
F.N.B. Corporation	11.84	11.80 to 12.19
Fabrinet	91.17	90.60 to 92.60
FactSet Research Systems Inc.	325.34	324.34 to 329.17
Far Point Acquisition Corporation	9.72	9.70 to 9.75
Farmland Partners Inc.	12.12	12.10 to 12.80
FB Financial Corporation	36.97	36.79 to 38.75
Federal Agricultural Mortgage Corporation	97.39	97.12 to 100.93
Federal Realty Investment Trust	117.29	117.24 to 120.02
Federal Signal Corporation	38.60	38.29 to 39.15
FedEx Corporation	285.32	282.01 to 289.53
Ferrari N.V.	200.09	199.75 to 200.81
Ferro Corporation	21.47	21.23 to 21.54
Fidelity National Financial, Inc.	43.49	43.48 to 44.56
Fidelity National Information Services, Inc.	143.82	143.80 to 145.77
Fiduciary/Claymore Energy Infrastructure Fund	12.79	12.66 to 13.18
First American Corporation (The)	61.64	61.55 to 62.84
First BanCorp.	11.57	11.57 to 12.01
First Commonwealth Financial Corporation	13.77	13.75 to 14.12
First Horizon National Corporation	16.74	16.49 to 16.95
First Industrial Realty Trust, Inc.	52.00	51.94 to 53.17
First Majestic Silver Corp.	16.18	16.13 to 16.75
FIRST REPUBLIC BANK	178.35	177.42 to 180.20
First Trust	20.01	19.88 to 20.30
First Trust	13.53	13.53 to 13.60
First Trust Dynamic Europe Equity Income Fund	13.52	13.50 to 13.69
First Trust Energy Infrastructure Fund	13.55	13.51 to 13.76
First Trust Intermediate Duration Preferred & Income Fund	24.98	24.98 to 25.24
First Trust MLP and Energy Income Fund	7.71	7.45 to 7.98
First Trust New Opportunities MLP & Energy Fund	5.70	5.62 to 5.94
First Trust Specialty Finance and Financial Opportunities Fund	4.07	4.05 to 4.22
First Trust/Aberdeen Emerging Opportunity Fund	15.50	15.50 to 15.57
First Trust/Aberdeen Global Opportunity Income Fund	10.13	10.03 to 10.15
FirstEnergy Corp.	37.13	37.04 to 37.89
Five Point Holdings, LLC	8.04	7.55 to 8.20
Flagstar Bancorp, Inc.	42.68	42.49 to 43.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	29.55	29.41 to 29.89
Flaherty & Crumrine Preferred Income Fund Incorporated	16.93	16.93 to 17.17
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	13.35	13.29 to 13.54
Flaherty & Crumrine Preferred Securities Income Fund Inc	22.36	22.27 to 22.49
FleetCor Technologies, Inc.	260.00	259.03 to 262.81
Floor & Decor Holdings, Inc.	94.74	93.33 to 95.40
Flotek Industries, Inc.	1.98	1.89 to 1.98
Flowers Foods, Inc.	23.73	23.72 to 24.34
Flowserve Corporation	40.07	39.32 to 40.30
Fluor Corporation	17.00	16.82 to 17.27
FMC Corporation	112.04	111.92 to 116.89
Fomento Economico Mexicano S.A.B. de C.V.	82.45	81.53 to 83.43
Foot Locker, Inc.	57.25	56.52 to 58.35
Ford Motor Company	14.52	14.44 to 14.77
Forestar Group Inc	20.66	20.55 to 21.02
Fortis Inc.	45.46	45.28 to 45.86
Fortive Corporation	68.95	68.48 to 69.53
Fortuna Silver Mines Inc.	5.84	5.83 to 6.06
Fortune Brands Home & Security, Inc.	95.76	94.54 to 96.52
Forum Energy Technologies, Inc.	23.22	23.17 to 24.29
Four Corners Property Trust, Inc.	28.57	28.26 to 28.78
Four Seasons Education (Cayman) Inc.	0.93	0.90 to 0.99
Franco-Nevada Corporation	145.28	145.22 to 148.82
Franklin Covey Company	31.49	30.98 to 31.59
Franklin Resources, Inc.	31.43	31.37 to 31.92
Franklin Universal Trust	8.10	8.07 to 8.30
Frank's International N.V.	3.22	3.17 to 3.36
Freeport-McMoran, Inc.	34.96	34.45 to 35.45
Fresh Del Monte Produce, Inc.	32.39	32.32 to 33.15
Frontline Ltd.	8.18	8.18 to 8.34
FS KKR Capital Corp.	21.90	21.76 to 22.36
FTI Consulting, Inc.	136.88	136.86 to 139.66
FutureFuel Corp.	9.59	9.51 to 9.84
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.43	6.41 to 6.53
Gabelli Dividend	25.43	25.41 to 25.82
Gabelli Equity Trust, Inc. (The)	6.67	6.64 to 6.81
Gabelli Global Small and Mid Cap Value Trust (The)	15.67	15.67 to 15.95
Gabelli Multi-Media Trust Inc. (The)	9.87	9.87 to 10.32
Gamco Investors, Inc.	23.77	23.47 to 24.77
GAMCO Natural Resources, Gold & Income Tust	5.33	5.30 to 5.46
Gamestop Corporation	213.82	213.00 to 223.49
Gap, Inc. (The)	31.28	30.98 to 31.94
Garrett Motion Inc.	7.79	7.75 to 8.14
GasLog LP.	5.79	5.79 to 5.81
Gates Industrial Corporation plc	17.09	16.90 to 17.21
GATX Corporation	87.85	87.85 to 89.43
GCP Applied Technologies Inc.	22.32	22.23 to 22.60
General American Investors, Inc.	42.82	42.80 to 42.88
General Dynamics Corporation	185.15	184.53 to 186.72
General Electric Company	12.78	12.75 to 13.02
General Mills, Inc.	59.76	59.76 to 60.96
General Motors Company	58.76	58.41 to 59.59
Genesco Inc.	55.18	53.61 to 56.06
Genesis Energy, L.P.	10.79	10.62 to 11.12
Genie Energy Ltd.	5.78	5.67 to 5.94
Genpact Limited	44.47	44.38 to 44.84
Genuine Parts Company	121.12	120.07 to 121.48
Genworth Financial Inc	4.00	3.98 to 4.19
Geopark Ltd	13.47	13.42 to 13.93
Gerdau S.A.	5.75	5.69 to 5.86
Getty Realty Corporation	32.52	32.52 to 33.45
Gildan Activewear, Inc.	34.26	34.04 to 34.81
Glatfelter	13.89	13.70 to 13.95
Global Cord Blood Corporation	5.28	5.26 to 5.45
Global Medical REIT Inc.	14.97	14.92 to 15.41
Global Net Lease, Inc.	18.07	18.05 to 18.83
Global Partners LP	25.98	25.98 to 26.44
Global Payments Inc.	190.83	190.65 to 194.06
GMS Inc.	40.06	40.03 to 41.03
Gol Linhas Aereas Inteligentes S.A.	9.81	9.69 to 9.93
Gold Fields Limited	9.17	8.99 to 9.44
Goldman Sachs BDC, Inc.	19.87	19.77 to 20.11
Goldman Sachs Group, Inc. (The)	348.83	348.13 to 358.38
Goldman Sachs MLP Energy Renaissance Fund	11.55	11.26 to 11.87
Gorman-Rupp Company (The)	33.42	33.41 to 34.58
GP Strategies Corporation	14.75	14.72 to 15.42
Graco Inc.	71.18	70.61 to 71.64
GrafTech International Ltd.	11.71	11.57 to 11.86
Graham Corporation	13.60	13.56 to 14.17
Graham Holdings Company	641.08	628.24 to 641.08
Granite Construction Incorporated	37.82	36.71 to 38.00
Granite Point Mortgage Trust Inc.	14.75	14.61 to 15.06
Graphic Packaging Holding Company	17.38	17.07 to 17.51
Gray Television, Inc.	22.32	21.93 to 23.00
Great Ajax Corp.	12.35	12.14 to 12.44
Great Ajax Corp.	25.82	25.68 to 25.86
Great Western Bancorp, Inc.	32.50	32.23 to 34.20
Greenbrier Companies, Inc. (The)	43.61	43.39 to 45.05
Greenhill & Co., Inc.	14.60	14.41 to 14.69
GreenTree Hospitality Group Ltd.	12.38	12.22 to 12.97
Greif Bros. Corporation	60.03	59.06 to 60.37
Greif Bros. Corporation	58.26	58.26 to 60.41
Griffon Corporation	25.19	25.18 to 25.97
Group 1 Automotive, Inc.	144.03	143.00 to 149.00
GrubHub Inc.	17.58	17.45 to 17.78
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	108.98	107.06 to 109.62
Grupo Aeroportuario del Sureste, S.A. de C.V.	181.69	180.08 to 184.13
Grupo Aval Acciones y Valores S.A.	5.77	5.71 to 6.06
Grupo Televisa S.A.	13.58	13.40 to 13.93
GS Acquisition Holdings Corp.	10.02	10.02 to 10.12
GTT Communications, Inc.	2.20	2.15 to 2.35
Guess?, Inc.	25.12	25.07 to 26.28
Guggenheim Credit Allocation Fund	21.38	21.34 to 21.43
Guggenheim Enhanced Equity Income Fund	8.26	8.25 to 8.38
Guggenheim Strategic Opportunities Fund	21.13	21.06 to 21.30
H&R Block, Inc.	23.56	22.95 to 23.79
H. B. Fuller Company	65.91	65.70 to 66.63
Halliburton Company	21.99	21.92 to 22.50
Hamilton Beach Brands Holding Company	23.04	22.88 to 23.86
Hanesbrands Inc.	18.26	18.02 to 18.53
Hanger, Inc.	23.90	23.90 to 25.29
Harley-Davidson, Inc.	43.77	43.39 to 44.32
Harmony Gold Mining Company Limited	4.08	4.08 to 4.26
Harsco Corporation	20.64	20.49 to 20.99
Hartford Financial Services Group, Inc. (The)	60.85	60.77 to 62.38
Haverty Furniture Companies, Inc.	39.04	38.86 to 41.73
Haverty Furniture Companies, Inc.	40.02	40.02 to 40.02
Hawaiian Electric Industries, Inc.	41.94	41.85 to 43.37
HC2 Holdings, Inc.	3.94	3.85 to 4.02
HCA Healthcare, Inc.	201.36	200.42 to 204.15
HDFC Bank Limited	74.42	74.34 to 75.32
Healthcare Realty Trust Incorporated	30.26	30.25 to 31.08
Healthcare Trust of America, Inc.	27.95	27.93 to 28.72
Hecla Mining Company	7.54	7.43 to 8.07
Heico Corporation	137.92	137.41 to 138.63
Heico Corporation	127.70	125.21 to 128.19
Helix Energy Solutions Group, Inc.	5.90	5.70 to 6.03
Helmerich & Payne, Inc.	31.81	31.08 to 32.61
Herbalife Nutrition Ltd.	50.79	50.45 to 51.55
Herc Holdings Inc.	102.45	102.10 to 105.20
Hercules Capital, Inc.	17.13	17.02 to 17.28
Heritage Insurance Holdings, Inc.	8.42	8.41 to 8.78
Hersha Hospitality Trust	11.30	11.25 to 11.86
Hershey Company (The)	170.49	170.37 to 172.53
Hess Corporation	84.35	82.93 to 85.26
Hess Midstream Partners LP	25.03	25.03 to 26.01
Hewlett Packard Enterprise Company	14.45	14.31 to 14.58
Hexcel Corporation	60.64	59.98 to 61.03
High Income Securities Fund	9.65	9.63 to 9.78
Highland Floating Rate Opportunities Fund	10.75	10.40 to 10.82
Highland Global Allocation Fund	9.01	8.95 to 9.10
Highwoods Properties, Inc.	45.40	45.31 to 46.24
Hill International, Inc.	2.47	2.40 to 2.51
Hillenbrand Inc	41.05	40.86 to 41.72
Hilltop Holdings Inc.	35.41	35.41 to 36.87
Hilton Grand Vacations Inc.	42.56	41.82 to 42.86
Hilton Worldwide Holdings Inc.	123.72	123.39 to 125.21
HNI Corporation	42.82	42.59 to 43.67
Hoegh LNG Partners LP	17.23	17.23 to 17.65
Holly Energy Partners, L.P.	21.91	21.50 to 22.59
HollyFrontier Corporation	32.53	32.48 to 33.51
Home Depot, Inc. (The)	302.61	298.40 to 303.83
Honda Motor Company, Ltd.	31.71	31.67 to 32.13
Honeywell International Inc.	212.50	211.96 to 215.29
Horace Mann Educators Corporation	37.47	37.39 to 38.45
Horizon Global Corporation	7.37	7.37 to 8.01
Hormel Foods Corporation	47.42	47.36 to 48.20
Host Hotels & Resorts, Inc.	17.14	17.09 to 17.70
Houlihan Lokey, Inc.	76.24	76.01 to 77.37
Hovnanian Enterprises Inc	96.46	91.36 to 98.67
Howard Hughes Corporation (The)	99.32	99.25 to 101.79
HP Inc.	28.67	28.02 to 28.74
HSBC Holdings plc	29.56	29.53 to 29.96
Hubbell Inc	175.31	174.28 to 176.70
Hudbay Minerals Inc.	6.07	6.03 to 6.17
Hudson Pacific Properties, Inc.	28.16	28.08 to 28.57
Huntington Ingalls Industries, Inc.	207.18	207.11 to 210.20
Huntsman Corporation	24.81	24.72 to 25.71
Hyatt Hotels Corporation	80.02	79.39 to 82.11
Hyster-Yale Materials Handling, Inc.	68.33	67.07 to 68.54
Iamgold Corporation	3.17	3.17 to 3.35
ICICI Bank Limited	16.86	16.85 to 17.13
IDACORP, Inc.	99.14	98.76 to 101.95
IDEX Corporation	211.78	211.74 to 214.36
IDT Corporation	34.52	33.66 to 34.63
Illinois Tool Works Inc.	219.56	219.12 to 221.41
Imax Corporation	21.59	21.37 to 21.87
Independence Contract Drilling, Inc.	4.28	4.10 to 4.43
Independence Holding Company	42.77	41.91 to 43.02
Independence Realty Trust, Inc.	17.91	17.89 to 18.43
India Fund, Inc. (The)	22.26	22.22 to 22.42
Industrias Bachoco, S.A. de C.V.	44.53	43.92 to 44.94
ING Group, N.V.	12.97	12.84 to 13.03
Ingersoll-Rand plc (Ireland)	45.50	45.01 to 46.40
Ingevity Corporation	79.69	78.74 to 80.04
Ingredion Incorporated	89.99	89.55 to 91.23
Innovative Industrial Properties, Inc.	184.37	183.79 to 189.71
Insight Select Income Fund	20.91	20.64 to 20.91
Installed Building Products, Inc.	111.12	109.41 to 113.41
Intercontinental Hotels Group	69.92	69.27 to 70.26
International Business Machines Corporation	143.12	143.04 to 144.68
International Flavors & Fragrances, Inc.	144.86	143.60 to 145.63
International Flavors & Fragrances, Inc.	49.96	49.79 to 50.00
International Game Technology	22.88	22.85 to 23.51
International Paper Company	59.23	59.03 to 59.80
International Seaways, Inc.	19.38	19.13 to 19.74
Interpublic Group of Companies, Inc. (The)	31.51	31.35 to 32.18
Intrepid Potash, Inc	28.32	28.11 to 28.80
Invacare Corporation	7.93	7.92 to 8.18
Invesco California Value Municipal Income Trust	13.64	13.59 to 13.65
Invesco Credit Opportunities Fund	11.59	11.59 to 11.72
Invesco High Income 2023 Target Term Fund	9.68	9.68 to 9.77
Invesco High Income 2024 Target Term Fund	9.72	9.72 to 9.72
Invesco Municipal Income Opportunities Trust	8.05	8.04 to 8.08
Invesco Municipal Opportunity Trust	13.58	13.57 to 13.61
Invesco Municipal Trust	13.54	13.54 to 13.59
Invesco Plc	26.25	26.14 to 26.86
Invesco Trust for Investment Grade Municipals	13.90	13.84 to 13.91
Invesco Value Municipal Income Trust	16.29	16.28 to 16.31
Invitation Homes Inc.	36.51	36.50 to 37.31
Ion Geophysical Corporation	2.03	2.01 to 2.15
IQVIA Holdings, Inc.	239.66	238.99 to 247.06
Iron Mountain Incorporated	44.25	44.21 to 45.58
Israel Chemicals Shs	6.84	6.81 to 6.92
Ita? CorpBanca	4.42	4.36 to 4.50
Itau Unibanco Banco Holding SA	6.35	6.29 to 6.55
ITT Inc.	87.21	87.14 to 88.39
Ivy High Income Opportunities Fund	13.70	13.65 to 13.83
J P Morgan Chase & Co	147.92	147.56 to 149.70
J. Alexander's Holdings, Inc.	11.66	11.06 to 11.66
J. Jill, Inc.	19.75	19.01 to 20.68
J.M. Smucker Company (The)	130.30	130.13 to 133.19
Jabil Inc.	55.66	55.33 to 57.56
Janus Henderson Group plc	37.04	36.50 to 37.47
Japan Smaller Capitalization Fund Inc	9.04	9.00 to 9.10
JBG SMITH Properties	32.87	32.84 to 33.30
Jefferies Financial Group Inc.	29.36	29.31 to 29.96
JELD-WEN Holding, Inc.	25.46	25.37 to 25.81
Jianpu Technology Inc.	2.62	2.61 to 2.84
JinkoSolar Holding Company Limited	39.35	38.34 to 40.71
John Bean Technologies Corporation	133.71	132.39 to 135.09
John Hancock Financial Opportunities Fund	35.95	35.77 to 38.02
John Hancock Hedged Equity & Income Fund	12.46	12.43 to 12.64
John Hancock Income Securities Trust	15.64	15.60 to 15.86
John Hancock Investors Trust	18.67	18.62 to 18.77
John Hancock Pfd Income Fund II	21.28	21.26 to 21.43
John Hancock Preferred Income Fund	21.26	21.21 to 21.38
John Hancock Preferred Income Fund III	18.93	18.87 to 19.08
John Hancock Premium Dividend Fund	16.78	16.75 to 17.05
John Hancock Tax Advantaged Dividend Income Fund	24.87	24.82 to 25.21
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.67	6.64 to 6.75
John Wiley & Sons, Inc.	55.11	52.56 to 55.95
Johnson & Johnson	161.98	161.79 to 164.19
Johnson Controls International plc	64.44	64.37 to 65.39
Jones Lang LaSalle Incorporated	198.98	195.77 to 202.26
Juniper Networks, Inc.	26.93	26.89 to 27.63
Jupai Holdings Limited	1.54	1.53 to 1.58
K12 Inc	29.17	28.95 to 29.72
Kadant Inc	169.08	167.66 to 170.97
Kadmon Holdings, Inc.	3.99	3.93 to 4.17
Kaman Corporation	52.06	51.80 to 52.93
Kansas City Southern	281.64	281.46 to 285.39
KAR Auction Services, Inc	17.46	17.17 to 17.60
Kayne Anderson Midstream Energy Fund, Inc	7.18	7.14 to 7.34
Kayne Anderson MLP/Midstream Investment Company	8.53	8.50 to 8.80
KB Financial Group Inc	49.13	49.08 to 49.92
KB Home	42.48	41.93 to 43.37
KBR, Inc.	37.36	37.26 to 37.88
Kellogg Company	63.59	63.57 to 64.30
Kemper Corporation	69.65	69.54 to 70.57
Kennametal Inc.	33.41	33.40 to 34.22
Kennedy-Wilson Holdings Inc.	19.57	19.41 to 19.57
Kenon Holdings Ltd.	34.73	34.41 to 35.04
Keurig Dr Pepper Inc.	34.52	34.13 to 34.68
KeyCorp	19.93	19.78 to 20.29
Keysight Technologies Inc.	147.48	146.90 to 149.62
Kilroy Realty Corporation	70.68	70.06 to 71.38
Kimbell Royalty Partners	12.86	12.85 to 13.07
Kimberly-Clark Corporation	128.69	128.55 to 129.74
Kimco Realty Corporation	20.33	20.29 to 20.74
Kinder Morgan, Inc.	17.66	17.65 to 18.18
Kingsway Financial Services, Inc.	4.90	4.90 to 5.19
Kinross Gold Corporation	6.42	6.42 to 6.74
Kirby Corporation	61.69	60.69 to 62.42
Kirkland Lake Gold Ltd.	38.73	38.71 to 40.32
Kite Realty Group Trust	21.34	21.30 to 21.94
KKR Income Opportunities Fund	16.31	16.25 to 16.56
KKR Real Estate Finance Trust Inc.	22.17	22.05 to 22.62
Knight Transportation, Inc.	44.72	44.22 to 44.90
Knoll, Inc.	25.14	25.04 to 25.60
Knowles Corporation	19.00	18.89 to 19.30
Kohl's Corporation	50.49	50.32 to 51.79
Koninklijke Philips N.V.	51.11	51.04 to 51.49
Koppers Holdings Inc.	30.95	30.55 to 31.95
Korea Electric Power Corporation	11.64	11.56 to 11.77
Korea Fund, Inc. (The)	45.19	45.12 to 45.50
Korn Ferry	62.88	62.75 to 65.08
Kosmos Energy Ltd.	3.09	3.01 to 3.15
Kraton Corporation	31.24	31.02 to 32.41
Kronos Worldwide Inc	14.44	14.34 to 14.63
KT Corporation	14.33	14.12 to 14.35
L Brands, Inc.	62.78	61.52 to 63.75
Laboratory Corporation of America Holdings	260.19	259.06 to 261.59
Ladder Capital Corp	11.66	11.46 to 11.76
LAIX Inc.	1.61	1.56 to 1.69
Lamb Weston Holdings, Inc.	77.95	77.86 to 78.87
Lannett Co Inc	4.68	4.65 to 4.94
Las Vegas Sands Corp.	53.00	52.92 to 53.70
Lazard Global Total Return and Income Fund	20.50	20.44 to 20.62
Lazard Ltd.	43.50	43.04 to 43.73
La-Z-Boy Incorporated	36.79	35.81 to 36.91
LCI Industries	125.92	125.25 to 128.81
Lear Corporation	169.51	167.39 to 171.57
Lee Enterprises, Incorporated	27.88	27.00 to 28.06
Leggett & Platt, Incorporated	48.96	48.16 to 49.30
Lehman ABS Corporation	32.81	32.54 to 33.14
Leidos Holdings, Inc.	103.44	103.41 to 105.62
Leju Holdings Limited	1.99	1.98 to 2.07
Lennox International, Inc.	321.06	320.04 to 325.15
Lexington Realty Trust	12.30	12.28 to 12.85
Liberty All-Star Equity Fund	8.57	8.53 to 8.65
Liberty All-Star Growth Fund, Inc.	8.72	8.72 to 8.91
Liberty Oilfield Services Inc.	14.14	13.98 to 14.77
Life Storage, Inc.	105.92	105.70 to 108.06
LightInTheBox Holding Co., Ltd.	2.01	2.01 to 2.09
Lincoln National Corporation	59.43	59.07 to 61.53
Linde plc	282.02	281.99 to 285.56
Lindsay Corporation	153.86	152.01 to 156.08
Lions Gate Entertainment Corporation	19.62	18.96 to 19.74
Lions Gate Entertainment Corporation	17.31	16.78 to 17.39
Lithia Motors, Inc.	313.14	312.81 to 321.85
Lithium Americas Corp.	13.50	13.41 to 13.85
Live Nation Entertainment, Inc.	85.66	83.55 to 85.85
Livent Corporation	17.35	17.17 to 17.79
LiveRamp Holdings, Inc.	41.50	41.43 to 43.16
Lloyds Banking Group Plc	2.53	2.51 to 2.57
LMP Capital and Income Fund Inc.	14.31	14.24 to 14.63
Lockheed Martin Corporation	379.19	379.00 to 382.10
Loews Corporation	53.01	52.93 to 53.90
Loma Negra Compania Industrial Argentina Sociedad Anonima	6.82	6.72 to 6.93
Louisiana-Pacific Corporation	55.76	54.82 to 56.42
Lowe's Companies, Inc.	186.88	184.49 to 187.90
Lsb Industries Inc.	5.85	5.69 to 6.03
LTC Properties, Inc.	37.58	37.57 to 38.56
Lumber Liquidators Holdings, Inc	20.38	19.93 to 20.79
Luxfer Holdings PLC	20.68	20.54 to 21.22
Lydall, Inc.	33.29	33.11 to 34.46
LyondellBasell Industries NV	100.35	100.23 to 102.27
M&T Bank Corporation	142.98	142.55 to 147.15
M.D.C. Holdings, Inc.	52.20	52.00 to 53.77
M/I Homes, Inc.	60.62	59.74 to 62.11
Macerich Company (The)	17.15	16.90 to 17.41
Mack-Cali Realty Corporation	16.47	16.41 to 16.74
Macquarie First Trust Global	9.84	9.40 to 9.98
Macquarie Global Infrastructure Total Return Fund Inc.	23.35	23.23 to 23.85
Macro Bank Inc.	17.06	16.85 to 17.43
Macy's Inc	17.72	17.66 to 18.33
Madison Covered Call & Equity Strategy Fund	7.80	7.75 to 8.02
Magellan Midstream Partners L.P.	50.02	49.80 to 50.64
Magna International, Inc.	88.99	88.74 to 90.41
MagnaChip Semiconductor Corporation	24.01	23.18 to 24.39
Magnolia Oil & Gas Corporation	14.15	13.53 to 14.35
Main Street Capital Corporation	40.79	40.61 to 41.55
MainStay MacKay DefinedTerm Municipal Opportunitie	22.21	22.07 to 22.29
Manchester United Ltd.	15.54	15.40 to 15.61
Manitowoc Company, Inc. (The)	22.53	21.82 to 22.85
Manning & Napier, Inc.	7.95	7.95 to 8.01
ManpowerGroup	113.57	113.39 to 115.67
Manulife Financial Corp	19.36	19.23 to 19.49
Marathon Oil Corporation	12.57	12.51 to 12.92
Marathon Petroleum Corporation	58.87	58.86 to 60.51
Marcus Corporation (The)	21.38	21.08 to 21.58
MarineMax, Inc.	45.19	44.06 to 45.75
Markel Corporation	1155.00	1155.00 to 1182.27
Marriot Vacations Worldwide Corporation	156.14	155.00 to 162.40
Marsh & McLennan Companies, Inc.	134.31	133.86 to 135.76
Martin Marietta Materials, Inc.	335.32	329.69 to 338.22
Masco Corporation	57.86	57.70 to 59.15
Masonite International Corporation	109.42	108.41 to 109.90
MasTec, Inc.	100.21	99.72 to 103.47
Matador Resources Company	31.66	31.15 to 32.68
Materion Corporation	75.67	75.11 to 76.78
Matson, Inc.	61.27	60.75 to 62.75
Maui Land & Pineapple Company, Inc.	10.30	10.11 to 10.44
Maximus, Inc.	88.87	88.72 to 91.07
MaxLinear, Inc	38.77	38.34 to 40.20
McCormick & Company, Incorporated	86.13	86.05 to 87.73
McCormick & Company, Incorporated	86.55	86.21 to 87.82
McDonald's Corporation	229.62	228.82 to 232.89
McEwen Mining Inc.	1.42	1.42 to 1.52
McKesson Corporation	184.89	184.43 to 188.48
MDU Resources Group, Inc.	30.65	30.60 to 31.18
Mechel PAO	2.06	2.00 to 2.19
Medical Properties Trust, Inc.	19.82	19.82 to 20.87
MEDIFAST INC	263.47	261.00 to 267.78
Medley LLC	2.06	2.01 to 2.14
Medley LLC	1.99	1.92 to 2.14
Medley Management Inc.	5.96	5.94 to 6.28
Mednax, Inc	30.64	30.58 to 31.29
Medtronic plc	123.23	123.19 to 124.36
Mercury General Corporation	58.31	57.20 to 58.59
Meredith Corporation	40.31	39.40 to 40.68
Meritage Corporation	95.19	93.52 to 96.68
Meritor, Inc.	21.96	21.71 to 22.84
Mesa Royalty Trust	5.71	5.55 to 6.19
Mesabi Trust	35.03	34.22 to 35.10
Methode Electronics, Inc.	46.50	46.27 to 47.10
MetLife, Inc.	58.30	57.86 to 59.49
Metropolitan Bank Holding Corp.	62.55	60.89 to 62.75
Mexico Equity and Income Fund, Inc. (The)	11.59	11.51 to 11.59
Mexico Fund, Inc. (The)	14.80	14.51 to 15.05
MFA Financial, Inc.	4.58	4.56 to 4.68
MFS Government Markets Income Trust	4.35	4.33 to 4.36
MFS Intermediate Income Trust	3.69	3.68 to 3.70
MFS Municipal Income Trust	7.08	7.05 to 7.09
MFS Special Value Trust	6.62	6.52 to 6.80
MGIC Investment Corporation	13.50	13.39 to 13.96
MGM Growth Properties LLC	36.60	36.28 to 36.80
MGM Resorts International	40.86	40.50 to 41.42
Micro Focus Intl PLC	7.08	6.99 to 7.10
Mid-America Apartment Communities, Inc.	167.84	167.54 to 170.13
Miller Industries, Inc.	38.61	38.34 to 39.92
Miller/Howard High Income Equity Fund	10.35	10.27 to 10.48
Minerals Technologies Inc.	76.70	76.58 to 80.02
Mistras Group Inc	10.07	9.87 to 10.39
Mitsubishi UFJ Financial Group Inc	5.38	5.36 to 5.44
MiX Telematics Limited	13.89	13.71 to 14.39
Mizuho Financial Group, Inc.	2.91	2.88 to 2.95
Mobile TeleSystems OJSC	9.40	9.39 to 9.48
Modine Manufacturing Company	15.71	15.36 to 16.22
Moelis & Company	52.89	52.61 to 53.53
MOGU Inc.	1.65	1.61 to 1.67
Mohawk Industries, Inc.	180.66	178.29 to 181.44
Molina Healthcare Inc	239.54	239.30 to 248.99
Molson Coors Brewing Company	54.23	54.21 to 56.13
Monmouth Real Estate Investment Corporation	19.02	18.99 to 19.44
Moog Inc.	83.19	82.92 to 84.45
Morgan Stanley	84.09	83.91 to 86.90
Morgan Stanley China A Share Fund Inc.	22.65	22.65 to 22.92
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	6.16	6.09 to 6.16
Morgan Stanley India Investment Fund, Inc.	24.40	24.13 to 24.51
Mosaic Company (The)	29.92	29.60 to 30.48
Motorola Solutions, Inc.	207.03	206.71 to 210.52
Movado Group Inc.	29.78	29.44 to 29.96
MPLX LP	29.62	29.53 to 30.14
MRC Global Inc.	9.68	9.38 to 9.92
MSA Safety Incorporporated	157.60	156.46 to 159.32
MSC Industrial Direct Company, Inc.	87.38	86.63 to 87.98
MSG Networks Inc.	14.75	14.56 to 15.72
Mueller Industries, Inc.	42.43	42.33 to 43.21
Mueller Water Products Inc	13.43	13.42 to 13.79
MuniVest Fund, Inc.	9.62	9.62 to 9.66
Murphy Oil Corporation	23.06	22.46 to 23.62
Murphy USA Inc.	129.19	128.53 to 131.22
Myers Industries, Inc.	20.64	20.41 to 20.84
Myovant Sciences Ltd.	21.05	20.46 to 21.30
Nabors Industries Ltd.	116.01	113.20 to 118.23
NACCO Industries, Inc.	25.89	25.01 to 27.35
Nam Tai Property Inc.	26.80	26.65 to 30.70
National Bank Holdings Corporation	36.54	36.46 to 37.99
National Fuel Gas Company	51.47	51.44 to 52.68
National Grid Transco, PLC	64.08	64.08 to 64.75
National Health Investors, Inc.	65.14	65.02 to 65.94
National Oilwell Varco, Inc.	15.61	15.45 to 15.94
National Presto Industries, Inc.	97.69	97.03 to 99.62
National Retail Properties	47.07	46.99 to 48.05
National Steel Company	8.12	8.01 to 8.21
Natural Gas Services Group, Inc.	10.73	10.50 to 10.98
Natural Grocers by Vitamin Cottage, Inc.	11.21	11.10 to 11.38
Natural Resource Partners LP	19.35	19.07 to 19.70
Natuzzi, S.p.A.	19.71	19.39 to 20.20
Nautilus Group, Inc. (The)	15.67	15.57 to 16.24
Navigator Holdings Ltd.	10.64	10.60 to 10.95
Navios Maritime Acquisition Corporation	3.37	3.35 to 3.41
Navios Maritime Holdings Inc.	8.00	7.80 to 8.15
Navios Maritime Partners LP	26.52	26.12 to 27.02
NCR Corporation	43.50	43.36 to 44.91
Neenah, Inc.	49.32	49.04 to 50.10
Nelnet, Inc.	74.45	74.07 to 76.23
NeoPhotonics Corporation	10.03	9.94 to 10.64
New America High Income Fund, Inc. (The)	9.18	9.16 to 9.23
New Germany Fund, Inc. (The)	20.15	20.15 to 20.32
New Home Company Inc. (The)	5.96	5.73 to 5.96
New Mountain Finance Corporation	12.81	12.74 to 13.07
New Oriental Education & Technology Group, Inc.	7.59	7.55 to 8.05
New Residential Investment Corp.	10.39	10.32 to 10.58
New Senior Investment Group Inc.	6.81	6.79 to 7.00
New York Community Bancorp, Inc.	10.97	10.96 to 11.33
New York Times Company (The)	40.92	39.99 to 41.66
NewJersey Resources Corporation	40.95	40.89 to 42.13
NewMarket Corporation	306.92	306.23 to 312.92
Newmont Mining Corporation	62.62	62.54 to 63.87
Newpark Resources, Inc.	3.47	3.45 to 3.67
Nexa Resources S.A.	8.71	8.39 to 8.71
NexPoint Residential Trust, Inc.	54.81	54.48 to 56.60
NGL ENERGY PARTNERS LP	2.17	2.12 to 2.23
Nielsen N.V.	24.45	24.44 to 24.83
Nike, Inc.	128.41	126.68 to 129.03
NiSource, Inc	25.02	24.96 to 25.72
NL Industries, Inc.	7.44	7.22 to 7.57
Nokia Corporation	5.10	5.07 to 5.16
Nomad Foods Limited	29.20	28.98 to 30.10
Nomura Holdings Inc ADR	5.12	5.11 to 5.20
Nordic American Tankers Limited	3.44	3.39 to 3.49
Nordstrom, Inc.	31.90	31.83 to 33.23
Norfolk Souther Corporation	261.43	261.31 to 264.81
North American Construction Group Ltd.	14.12	13.25 to 14.28
Northrop Grumman Corporation	367.19	365.24 to 370.24
Northwest Natural Holding Company	52.17	52.07 to 54.53
NorthWestern Corporation	61.29	61.25 to 63.40
Novo Nordisk A/S	82.28	81.95 to 82.49
NOW Inc.	9.74	9.58 to 10.02
Nu Skin Enterprises, Inc.	57.38	56.44 to 57.91
Nucor Corporation	93.02	92.72 to 95.57
Nustar Energy L.P.	18.34	18.06 to 18.75
Nutrien Ltd.	58.03	57.63 to 58.90
Nuveen AMT-Free Municipal Credit Income Fund	17.51	17.45 to 17.51
Nuveen AMT-Free Municipal Value Fund	11.43	11.41 to 11.55
Nuveen AMT-Free Municipal Value Fund	16.93	16.88 to 16.93
Nuveen Arizona Quality Municipal Income Fund	16.01	16.00 to 16.04
Nuveen California Quality Municipal Income Fund	15.57	15.44 to 15.58
Nuveen Core Equity Alpha Fund	16.08	16.05 to 16.23
Nuveen Credit Opportunities 2022 Target Term Fund	8.32	8.32 to 8.43
Nuveen Credit Strategies Income Fund	6.60	6.60 to 6.69
Nuveen Diversified Dividend and Income Fund	10.14	10.00 to 10.47
Nuveen Dow 30SM Dynamic Overwrite Fund	16.51	16.38 to 16.72
Nuveen Emerging Markets Debt 2022 Target Term Fund	8.18	8.16 to 8.20
Nuveen Floating Rate Income Fund	9.68	9.66 to 9.76
Nuveen Floating Rate Income Opportuntiy Fund	9.55	9.54 to 9.61
Nuveen Global High Income Fund	15.90	15.87 to 15.96
Nuveen High Income November 2021 Target Term Fund	9.40	9.37 to 9.41
Nuveen Mortgage Opportunity Term Fund	20.80	20.55 to 20.93
Nuveen Municipal Income Fund, Inc.	11.68	11.66 to 11.69
Nuveen New York Quality Municipal Income Fund	14.91	14.88 to 14.99
Nuveen Preferred & Income Securities Fund	9.84	9.84 to 9.94
Nuveen Preferred and Income Term Fund	25.17	25.10 to 25.28
Nuveen Real Asset Income and Growth Fund	15.92	15.85 to 16.11
Nuveen Real Estate Fund	10.73	10.71 to 10.83
Nuveen S&P 500 Buy-Write Income Fund	14.00	14.00 to 14.21
Nuveen S&P 500 Dynamic Overwrite Fund	17.80	17.77 to 18.03
Nuveen Select Maturities Municipal Fund	10.79	10.76 to 10.88
Nuveen Select Tax Free Income Portfolio	18.29	18.20 to 18.51
Nuveen Select Tax Free Income Portfolio III	18.43	18.33 to 18.58
Nuveen Senior Income Fund	5.72	5.71 to 5.82
Nuveen Tax-Advantaged Dividend Growth Fund	15.69	15.63 to 15.90
Nuveen Tax-Advantaged Total Return Strategy Fund	11.17	11.09 to 11.54
Nuveen Virginia Quality Municipal Income Fund	16.07	16.02 to 16.09
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.76	14.72 to 14.77
nVent Electric plc	29.87	29.81 to 30.33
Occidental Petroleum Corporation	27.99	27.85 to 28.84
Oceaneering International, Inc.	15.80	15.23 to 16.27
Ocwen Financial Corporation	30.26	29.67 to 31.28
OFG Bancorp	21.61	21.60 to 22.60
OGE Energy Corp	33.43	33.42 to 34.38
Oil-Dri Corporation Of America	34.81	34.61 to 35.01
Old Republic International Corporation	24.48	24.42 to 25.01
Olin Corporation	44.35	43.50 to 45.50
Omega Healthcare Investors, Inc.	35.85	35.76 to 36.43
Omnicom Group Inc.	77.63	77.52 to 80.01
ONE Gas, Inc.	74.64	74.60 to 77.79
One Liberty Properties, Inc.	27.80	27.60 to 28.38
OneMain Holdings, Inc.	56.70	56.57 to 58.27
ONEOK, Inc.	53.02	53.00 to 54.10
OneSmart International Education Group Limited	1.25	1.23 to 1.27
Ooma, Inc.	21.50	21.12 to 22.00
Oppenheimer Holdings, Inc.	49.03	49.03 to 52.82
Oracle Corporation	76.23	75.98 to 76.91
Orange	11.82	11.70 to 11.84
Orchid Island Capital, Inc.	5.38	5.35 to 5.52
Orion Engineered Carbons S.A	19.02	18.77 to 19.48
Orion Group Holdings, Inc.	5.58	5.52 to 5.74
Orix Corp Ads	85.22	85.22 to 87.03
Ormat Technologies, Inc.	65.38	64.94 to 67.78
Oshkosh Corporation	116.92	116.05 to 118.70
Osisko Gold Royalties Ltd	13.88	13.88 to 14.22
OUTFRONT Media Inc.	23.58	23.40 to 23.95
Overseas Shipholding Group, Inc.	2.11	2.08 to 2.14
Owens & Minor, Inc.	43.70	43.37 to 44.87
Owens Corning Inc	94.65	93.13 to 95.10
Owens-Illinois, Inc.	16.14	15.96 to 16.71
Oxford Industries, Inc.	97.48	97.22 to 100.11
Pacific Gas & Electric Co.	10.20	10.12 to 10.28
Packaging Corporation of America	132.75	131.66 to 133.24
Pampa Energia S.A.	16.60	16.53 to 16.86
Panhandle Royalty Company	3.36	3.36 to 3.61
Par Pacific Holdings, Inc.	15.25	14.56 to 15.42
PAR Technology Corporation	65.59	64.73 to 67.93
Paramount Group, Inc.	10.49	10.43 to 10.73
Park Electrochemical Corporation	14.68	14.67 to 14.90
Park Hotels & Resorts Inc.	20.64	20.50 to 21.07
Parker-Hannifin Corporation	280.99	280.50 to 285.81
Party City Holdco Inc.	8.90	8.88 to 9.14
PBF Energy Inc.	15.10	14.05 to 15.81
PBF Logistics LP	14.94	14.75 to 15.26
Peabody Energy Corporation	7.51	7.33 to 8.12
Pearson, Plc	11.78	11.73 to 11.92
Pebblebrook Hotel Trust	23.39	23.27 to 23.89
Pembina Pipeline Corp.	32.40	32.28 to 32.91
Pennsylvania Real Estate Investment Trust	2.55	2.41 to 2.55
Penske Automotive Group, Inc.	72.58	72.35 to 73.57
Pentair plc.	63.91	62.23 to 64.67
Penumbra, Inc.	267.57	265.55 to 275.34
Performance Food Group Company	47.11	46.13 to 47.22
Perrigo Company	46.28	46.22 to 47.84
Petroleo Brasileiro S.A.- Petrobras	11.37	11.20 to 11.41
Petroleo Brasileiro S.A.- Petrobras	11.12	11.05 to 11.27
Pfizer, Inc.	38.81	38.70 to 39.44
PGIM Global Short Duration High Yield Fund, Inc.	15.59	15.57 to 15.66
PGIM Short Duration High Yield Fund, Inc.	16.25	16.17 to 16.33
Phillips 66	84.17	84.10 to 86.37
Phillips 66 Partners LP	39.17	38.83 to 40.17
Phoenix New Media Limited	1.59	1.58 to 1.62
Physicians Realty Trust	18.77	18.72 to 19.13
Piedmont Office Realty Trust, Inc.	19.14	19.06 to 19.45
PIMCO California Municipal Income Fund	18.68	18.51 to 18.79
PIMCO Commercial Mortgage Securities Trust, Inc.	11.80	11.73 to 11.85
Pimco Corporate & Income Opportunity Fund	19.47	19.32 to 19.58
Pimco Corporate & Income Stategy Fund	18.05	18.05 to 18.48
PIMCO Dynamic Credit and Mortgage Income Fund	22.31	22.18 to 22.38
PIMCO Dynamic Income Fund	28.73	28.65 to 28.96
PIMCO Energy and Tactical Credit Opportunities Fund	12.25	12.10 to 12.60
Pimco Global Stocksplus & Income Fund	11.04	11.00 to 11.10
Pimco High Income Fund	6.80	6.79 to 6.84
Pimco Income Opportunity Fund	26.83	26.70 to 27.00
PIMCO Income Strategy Fund	12.41	12.37 to 12.55
PIMCO Income Strategy Fund II	10.68	10.65 to 10.72
Pimco Municipal Income Fund II	14.75	14.71 to 14.80
PIMCO New York Municipal Income Fund	12.65	12.65 to 12.74
Pimco New York Municipal Income Fund II	11.82	11.81 to 12.06
PIMCO New York Municipal Income Fund III	10.80	10.80 to 11.00
PIMCO Strategic Income Fund, Inc.	7.62	7.62 to 7.70
Pinnacle West Capital Corporation	81.05	80.68 to 84.05
Pioneer High Income Trust	9.50	9.49 to 9.72
Pioneer Municipal High Income Advantage Trust	12.14	12.14 to 12.20
Pioneer Natural Resources Company	154.84	153.42 to 157.06
Pitney Bowes Inc.	8.11	8.10 to 8.45
PJT Partners Inc.	69.95	69.55 to 70.82
Plains All American Pipeline, L.P.	11.02	10.85 to 11.24
Plains Group Holdings, L.P.	11.48	11.44 to 11.87
Planet Fitness, Inc.	74.37	73.43 to 74.99
PlayAGS, Inc.	9.54	9.42 to 9.83
PLDT Inc.	26.55	25.70 to 26.59
PNC Financial Services Group, Inc. (The)	178.33	177.69 to 180.64
PNM Resources, Inc. (Holding Co.)	48.80	48.76 to 48.96
Portland General Electric Company	47.34	47.32 to 49.12
POSCO	73.54	73.09 to 74.48
Post Holdings, Inc.	108.25	108.18 to 110.37
PPG Industries, Inc.	168.12	167.86 to 170.31
PPL Capital Funding, Inc.	25.38	25.35 to 25.42
PPL Corporation	27.61	27.59 to 28.46
PQ Group Holdings Inc.	15.29	14.94 to 15.36
Precision Drilling Corporation	37.04	36.11 to 38.30
Preferred Apartment Communities, Inc.	10.01	10.01 to 10.34
Pretium Resources, Inc.	9.78	9.78 to 10.08
Primerica, Inc.	144.58	143.97 to 146.57
Principal Real Estate Income Fund	14.98	14.98 to 15.61
ProAssurance Corporation	23.25	23.18 to 24.00
Procter & Gamble Company (The)	132.03	131.94 to 133.35
Progressive Corporation (The)	92.31	90.22 to 92.48
Prologis, Inc.	119.57	119.42 to 122.99
ProPetro Holding Corp.	10.37	9.99 to 10.67
Prospect Capital Corporation	25.00	25.00 to 25.10
Prosperity Bancshares, Inc.	69.86	69.83 to 72.18
Proto Labs, Inc.	86.27	85.50 to 87.73
Provident Financial Services, Inc	22.96	22.74 to 23.91
Prudential Financial, Inc.	97.62	97.38 to 99.64
Prudential Public Limited Company	39.89	39.82 to 40.40
PS Business Parks, Inc.	150.19	149.77 to 153.70
PT Telekomunikasi Indonesia, Tbk	23.07	23.07 to 23.35
Public Service Enterprise Group Incorporated	59.34	59.32 to 60.81
PulteGroup, Inc.	53.67	52.99 to 54.66
Pure Storage, Inc.	18.91	18.74 to 19.30
Putnam Master Intermediate Income Trust	4.24	4.23 to 4.26
Puxin Limited	1.80	1.65 to 1.85
PVH Corp.	101.71	101.42 to 104.94
Pzena Investment Management Inc	10.52	10.46 to 11.01
Quad Graphics, Inc	3.28	3.25 to 3.44
Quaker Chemical Corporation	232.64	231.80 to 235.27
Quanex Building Products Corporation	24.78	24.54 to 25.04
Quanta Services, Inc.	85.91	85.23 to 86.67
Quest Diagnostics Incorporated	127.50	127.17 to 128.78
Quotient Technology Inc.	10.77	10.63 to 11.11
Qwest Corporation	25.33	25.33 to 25.44
Radian Group Inc.	22.22	22.22 to 23.43
Ralph Lauren Corporation	113.48	112.90 to 116.02
Range Resources Corporation	14.14	13.75 to 14.50
Raymond James Financial, Inc.	124.06	123.77 to 126.35
Rayonier Advanced Materials Inc.	7.11	6.83 to 7.19
Rayonier Inc.	34.08	33.80 to 34.31
RE/MAX Holdings, Inc.	32.71	32.63 to 33.61
Ready Capital Corporation	26.60	26.52 to 26.60
Realogy Holdings Corp.	17.11	16.85 to 17.22
Realty Income Corporation	66.84	66.83 to 68.06
Regal Beloit Corporation	125.86	125.42 to 127.32
Regional Management Corp.	45.16	44.33 to 45.64
Regions Financial Corporation	19.33	19.16 to 19.64
Regis Corporation	9.55	9.08 to 9.59
Reinsurance Group of America, Incorporated	112.61	112.44 to 114.71
Reliance Steel & Aluminum Co.	150.06	149.79 to 154.06
RELX PLC	26.61	26.55 to 26.81
RenaissanceRe Holdings Ltd.	142.73	142.61 to 144.50
Renesola Ltd.	8.28	7.92 to 8.51
Renren Inc.	11.39	11.00 to 11.62
Republic Services, Inc.	106.52	106.46 to 107.88
Resideo Technologies, Inc.	28.41	28.29 to 29.14
Resolute Forest Products Inc.	12.69	12.43 to 13.04
Restaurant Brands International Inc.	66.19	66.17 to 67.43
Retail Properties of America, Inc.	11.49	11.48 to 11.81
REV Group, Inc.	14.85	14.84 to 15.35
Revlon, Inc.	14.44	14.40 to 15.07
Rexford Industrial Realty, Inc.	57.36	57.35 to 58.90
Rexnord Corporation	47.69	47.66 to 49.11
Rio Tinto Plc	81.04	81.03 to 83.08
Rite Aid Corporation	20.14	20.07 to 21.15
RiverNorth Opportunistic Municipal Income Fund, Inc.	23.11	23.00 to 23.20
RiverNorth Opportunities Fund, Inc.	17.81	17.75 to 17.92
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	15.53	15.50 to 15.57
RLI Corp.	101.46	101.32 to 104.13
RLJ Lodging Trust	15.32	15.01 to 15.46
Robert Half International Inc.	86.02	85.26 to 87.27
Rockwell Automation, Inc.	271.71	266.77 to 272.27
Rogers Communication, Inc.	51.42	51.33 to 51.92
Rogers Corporation	191.54	188.12 to 195.06
Rollins, Inc.	33.09	33.04 to 33.41
Roper Technologies, Inc.	449.41	449.23 to 456.18
Royal Bank Of Canada	101.26	100.83 to 102.10
Royal Caribbean Cruises Ltd.	85.64	84.50 to 86.63
Royal Dutch Shell PLC	39.08	39.08 to 39.82
Royal Dutch Shell PLC	37.22	37.20 to 38.00
Royce Global Value Trust, Inc.	14.76	14.56 to 14.85
Royce Micro-Cap Trust, Inc.	12.03	11.98 to 12.15
Royce Value Trust, Inc.	18.38	18.31 to 18.67
RPC, Inc.	5.50	5.32 to 5.74
RPM International Inc.	86.99	86.91 to 88.06
RPT Realty	12.85	12.78 to 13.15
RYB Education, Inc.	3.85	3.82 to 3.92
Ryder System, Inc.	71.77	71.65 to 73.21
Ryerson Holding Corporation	14.13	14.05 to 14.63
Sabine Royalty Trust	37.84	37.74 to 38.45
Safe Bulkers, Inc	3.87	3.84 to 3.92
Safeguard Scientifics, Inc.	6.92	6.92 to 7.05
Salient Midstream & MLP Fund	5.96	5.91 to 6.08
Sally Beauty Holdings, Inc.	18.83	18.54 to 19.16
San Juan Basin Royalty Trust	4.84	4.43 to 5.47
SandRidge Energy, Inc.	6.05	5.90 to 6.24
Santander Consumer USA Holdings Inc.	35.33	34.96 to 35.88
SAP SE	140.18	139.63 to 140.97
Saratoga Investment Corp	25.44	25.44 to 25.48
Saratoga Investment Corp	25.70	25.69 to 26.31
Sasol Ltd.	14.75	14.64 to 15.03
Saul Centers, Inc.	45.25	44.99 to 46.15
Schlumberger N.V.	31.29	31.28 to 32.09
Schneider National, Inc.	21.29	20.95 to 21.40
Schweitzer-Mauduit International, Inc.	38.86	38.51 to 39.12
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	91.58	91.28 to 93.54
Scorpio Tankers Inc.	21.43	20.66 to 21.63
Scotts Miracle-Gro Company (The)	192.47	186.05 to 193.27
Seabridge Gold, Inc.	17.76	17.70 to 18.17
Sealed Air Corporation	57.79	56.53 to 58.32
SeaWorld Entertainment, Inc.	52.38	51.39 to 52.79
Select Energy Services, Inc.	6.03	5.67 to 6.12
Select Medical Holdings Corporation	40.81	40.78 to 42.41
Sempra Energy	137.77	137.72 to 139.77
Sensata Technologies Holding plc	56.43	55.86 to 56.77
Sensient Technologies Corporation	86.94	86.26 to 87.62
Sequans Communications S.A.	5.78	5.71 to 5.90
Seritage Growth Properties	18.39	18.30 to 18.94
Service Corporation International	51.79	51.69 to 52.55
Shake Shack, Inc.	94.39	93.79 to 96.36
Shaw Communications Inc.	28.76	28.68 to 29.01
Shell Midstream Partners, L.P.	15.16	15.13 to 15.48
Sherwin-Williams Company (The)	268.16	266.11 to 270.03
Shinhan Financial Group Co Ltd	35.93	35.75 to 36.10
Ship Finance International Limited	7.92	7.86 to 8.02
Simon Property Group, Inc.	125.33	125.28 to 128.21
Simpson Manufacturing Company, Inc.	107.37	106.82 to 108.21
SINOPEC Shangai Petrochemical Company, Ltd.	24.38	23.95 to 24.73
SITE Centers Corp.	14.62	14.59 to 14.92
Six Flags Entertainment Corporation New	42.55	41.44 to 42.68
SJW Group	63.37	63.29 to 65.95
SK Telecom Co., Ltd.	31.67	31.44 to 31.91
Skechers U.S.A., Inc.	47.02	46.82 to 47.79
SL Green Realty Corp	77.08	77.03 to 79.23
SM Energy Company	20.91	19.98 to 21.30
Smith & Nephew SNATS, Inc.	42.14	42.12 to 42.69
Snap-On Incorporated	212.58	211.87 to 215.33
Sociedad Quimica y Minera S.A.	42.48	42.42 to 44.03
Solaris Oilfield Infrastructure, Inc.	9.30	9.21 to 9.63
Sonic Automotive, Inc.	43.86	43.20 to 44.40
Sonoco Products Company	64.98	64.69 to 65.53
Source Capital, Inc.	44.47	44.46 to 44.72
South Jersey Industries, Inc.	26.14	26.00 to 27.24
Southern Company (The)	61.45	61.38 to 63.09
Southern Company (The)	25.78	25.70 to 25.80
Southern Copper Corporation	59.48	59.01 to 60.04
Southwest Airlines Company	55.19	54.67 to 55.69
Southwest Gas Holdings, Inc.	63.19	62.89 to 65.40
Southwestern Energy Company	4.96	4.89 to 5.15
Spartan Energy Acquisition Corp	9.82	9.82 to 9.91
Special Opportunities Fund Inc.	15.08	15.06 to 15.22
Spectrum Brands Holdings, Inc.	81.81	80.39 to 82.37
Spire Inc.	72.52	72.50 to 75.83
Spirit Aerosystems Holdings, Inc.	48.59	47.97 to 49.24
Spirit Realty Capital, Inc.	47.69	47.56 to 48.60
Sprague Resources LP	26.78	26.73 to 27.50
SPX Corporation	57.10	56.31 to 57.56
SPX FLOW, Inc.	61.14	60.92 to 62.11
St. Joe Company (The)	43.32	43.08 to 44.51
Stag Industrial, Inc.	38.03	37.99 to 39.66
Standard Motor Products, Inc.	44.82	44.56 to 45.43
Standex International Corporation	91.82	90.49 to 92.28
Stanley Black & Decker, Inc.	194.92	192.02 to 196.61
Stantec Inc	43.51	43.04 to 43.81
StarTek, Inc.	7.14	7.08 to 7.28
STARWOOD PROPERTY TRUST, INC.	25.29	25.09 to 25.55
State Street Corporation	78.85	78.63 to 81.73
Steelcase Inc.	13.86	13.75 to 13.98
Stellus Capital Investment Corporation	12.63	12.63 to 13.13
Stepan Company	123.08	122.68 to 125.34
Sterling Bancorp	23.90	23.56 to 24.34
Stewart Information Services Corporation	55.27	55.17 to 56.16
Stifel Financial Corporation	60.57	60.41 to 62.23
STMicroelectronics N.V.	35.95	35.93 to 36.88
Stone Harbor Emerging Markets Income Fund	8.45	8.39 to 8.49
Stone Harbor Emerging Markets Total Income Fund	8.97	8.92 to 9.00
Stoneridge, Inc.	29.78	29.28 to 30.94
STORE Capital Corporation	34.36	34.35 to 35.00
STRATS Trust	10.36	10.36 to 10.36
STRATS Trust	23.75	23.70 to 23.75
Studio City International Holdings Limited	11.10	11.10 to 11.10
Suburban Propane Partners, L.P.	15.07	15.00 to 15.34
Sumitomo Mitsui Financial Group Inc	6.88	6.87 to 7.00
Summit Hotel Properties, Inc.	9.59	9.58 to 9.90
Summit Materials, Inc.	32.20	31.55 to 32.47
Summit Midstream Partners, LP	26.86	26.86 to 27.81
Sun Communities, Inc.	171.32	171.32 to 175.71
Sun Life Financial Inc.	50.05	50.05 to 50.49
SunCoke Energy, Inc.	6.91	6.66 to 6.95
Suncor Energy Inc.	23.39	23.22 to 23.88
Sunlands Online Education Group	0.96	0.94 to 0.97
Sunoco LP	36.88	36.86 to 38.07
Sunstone Hotel Investors, Inc.	12.86	12.63 to 12.96
Superior Industries International, Inc.	8.59	8.31 to 8.64
Suzano Papel e Celulose S.A.	11.24	10.95 to 11.29
Swiss Helvetia Fund, Inc. (The)	9.74	9.69 to 9.83
Synchrony Financial	46.14	45.58 to 46.72
Synnex Corporation	117.61	116.48 to 118.81
Synovus Financial Corp.	42.77	42.71 to 44.05
Sysco Corporation	74.71	74.20 to 75.45
Taiwan Semiconductor Manufacturing Company Ltd.	115.79	115.21 to 117.89
Takeda Pharmaceutical Company Limited	16.55	16.49 to 16.75
TAL Education Group	22.38	20.41 to 22.76
Tanger Factory Outlet Centers, Inc.	17.76	17.72 to 18.18
Tapestry, Inc.	41.17	40.98 to 42.08
Targa Resources, Inc.	44.18	44.03 to 45.36
Target Corporation	230.53	228.01 to 231.37
Taro Pharmaceutical Industries Ltd.	73.07	73.05 to 75.14
Tata Motors Ltd	22.18	22.17 to 22.52
Taylor Morrison Home Corporation	26.70	26.62 to 27.26
TCF Financial Corporation	45.18	45.15 to 46.45
TCW Strategic Income Fund, Inc.	5.81	5.78 to 5.87
TE Connectivity Ltd.	129.16	129.15 to 132.60
Team, Inc.	7.59	7.42 to 7.71
TechnipFMC plc	8.74	8.63 to 9.05
Teck Resources Ltd	20.48	20.23 to 20.82
Teekay Corporation	3.70	3.61 to 3.80
Teekay LNG Partners L.P.	14.93	14.93 to 15.25
Teekay Tankers Ltd.	14.19	13.89 to 14.53
TEGNA Inc.	18.27	18.03 to 18.53
Tejon Ranch Co	15.22	15.21 to 15.55
Tekla Healthcare Investors	25.01	24.99 to 25.19
Tekla Healthcare Opportunies Fund	22.98	22.85 to 23.33
Tekla World Healthcare Fund	16.13	16.06 to 16.33
Telecom Argentina Stet - France Telecom S.A.	5.52	5.51 to 5.76
Teledyne Technologies Incorporated	422.86	421.64 to 427.38
Telefonica Brasil S.A.	9.03	8.96 to 9.17
Telefonica SA	4.73	4.70 to 4.77
Telephone and Data Systems, Inc.	22.89	22.60 to 23.36
TELUS Corporation	22.21	22.17 to 22.47
Templeton Dragon Fund, Inc.	22.97	22.93 to 23.11
Templeton Emerging Markets Fund	19.51	19.47 to 19.58
Templeton Emerging Markets Income Fund, Inc.	7.88	7.83 to 7.89
Templeton Global Income Fund, Inc.	5.56	5.51 to 5.58
Tempur Sealy International, Inc.	37.21	36.50 to 37.46
Tenaris S.A.	21.48	21.46 to 21.87
Tencent Music Entertainment Group	15.09	14.97 to 15.42
Tenet Healthcare Corporation	65.93	65.40 to 67.90
Tennant Company	78.25	77.83 to 79.75
Tenneco Inc.	19.81	19.79 to 21.66
Tennessee Valley Authority	26.36	26.22 to 26.57
Tennessee Valley Authority	25.81	25.74 to 25.99
Teradata Corporation	44.84	44.30 to 46.72
Terex Corporation	40.92	40.79 to 42.30
Ternium S.A.	32.89	32.51 to 33.72
Terreno Realty Corporation	65.06	65.06 to 66.69
Tetra Technologies, Inc.	3.69	3.65 to 4.01
Teva Pharmaceutical Industries Limited	10.12	10.05 to 10.37
Textron Inc.	63.84	63.70 to 64.75
The AES Corporation	25.14	25.12 to 25.80
The Central and Eastern Europe Fund, Inc.	27.85	27.60 to 28.35
The Charles Schwab Corporation	69.83	69.28 to 71.80
The Gabelli Healthcare & Wellness Trust	13.11	13.10 to 13.29
The GDL Fund	8.94	8.91 to 8.99
The Hanover Insurance Group, Inc.	129.83	129.56 to 131.45
The Travelers Companies, Inc.	144.76	144.44 to 147.52
Thermon Group Holdings, Inc.	17.29	17.15 to 17.63
Thomson Reuters Corp	97.13	96.74 to 97.64
Thor Industries, Inc.	104.35	102.99 to 105.67
Tidewater Inc.	13.13	12.96 to 13.46
Tilly's, Inc.	15.38	15.00 to 15.52
Timken Company (The)	78.66	77.17 to 79.46
TimkenSteel Corporation	13.28	13.26 to 14.00
Titan International, Inc.	8.14	8.10 to 8.40
TJX Companies, Inc. (The)	63.37	63.25 to 64.37
Toll Brothers, Inc.	56.46	56.21 to 58.32
Tootsie Roll Industries, Inc.	32.14	31.95 to 32.82
TopBuild Corp.	179.93	179.50 to 184.80
Toro Company (The)	104.39	103.47 to 104.88
Toronto Dominion Bank (The)	70.01	69.78 to 70.35
Tortoise Energy Independence Fund, Inc.	19.77	19.62 to 20.07
Tortoise Energy Infrastructure Corporation	28.47	28.35 to 29.25
Tortoise Midstream Energy Fund, Inc.	29.74	29.64 to 30.22
Tortoise Pipeline & Energy Fund, Inc.	24.12	23.74 to 24.38
Tortoise Power and Energy Infrastructure Fund, Inc	13.79	13.51 to 13.91
Townsquare Media, Inc.	11.56	11.49 to 13.28
Toyota Motor Corp Ltd Ord	177.03	176.31 to 178.38
TPG RE Finance Trust, Inc.	13.66	13.52 to 13.93
TPG Specialty Lending, Inc.	21.59	21.59 to 22.06
TransAlta Corporation	9.53	9.50 to 9.64
TransCanada Corporation	51.41	51.37 to 52.19
Transcontinental Realty Investors, Inc.	30.83	30.01 to 30.83
Transdigm Group Incorporated	654.93	650.69 to 660.20
Transocean Ltd.	3.88	3.82 to 4.06
Transportadora De Gas Sa Ord B	5.17	5.00 to 5.18
Trecora Resources	8.06	7.99 to 8.50
Tredegar Corporation	14.19	14.18 to 14.82
Treehouse Foods, Inc.	46.58	46.17 to 47.29
Trex Company, Inc.	97.58	94.05 to 98.39
Tri Continental Corporation	33.20	33.20 to 33.54
TRI Pointe Group, Inc.	21.57	21.49 to 22.12
TriNet Group, Inc.	70.39	70.20 to 71.40
Trinity Industries, Inc.	25.57	25.54 to 26.67
Trinseo S.A.	56.24	55.59 to 57.44
TriplePoint Venture Growth BDC Corp.	15.09	14.84 to 15.30
Triple-S Management Corporation	23.03	22.60 to 23.77
Triton International Limited	50.20	48.77 to 50.65
Triumph Group, Inc.	20.27	20.11 to 21.00
Tronox Limited	20.66	20.31 to 21.30
TrueBlue, Inc.	27.84	27.41 to 28.29
Tsakos Energy Navigation Ltd	8.19	8.13 to 8.33
Tupperware Brands Corporation	20.28	20.02 to 21.16
Turkcell Iletisim Hizmetleri AS	4.78	4.78 to 4.84
Turning Point Brands, Inc.	42.14	41.50 to 42.48
Turquoise Hill Resources Ltd.	16.18	15.90 to 16.32
Tutor Perini Corporation	13.54	13.51 to 14.24
Tyson Foods, Inc.	72.76	72.19 to 73.41
U.S. Bancorp	54.74	54.06 to 55.23
U.S. Physical Therapy, Inc.	110.86	110.00 to 113.35
U.S. Silica Holdings, Inc.	11.10	10.61 to 11.43
U.S. Xpress Enterprises, Inc.	9.57	8.92 to 9.70
UBS AG	15.52	15.49 to 15.68
UDR, Inc.	48.23	48.21 to 49.63
UGI Corporation	45.31	45.30 to 46.60
Ultrapar Participacoes S.A.	3.94	3.88 to 3.97
UMH Properties, Inc.	21.36	21.36 to 21.96
Under Armour, Inc.	17.32	16.95 to 17.46
Under Armour, Inc.	19.80	19.28 to 19.93
Unifi, Inc.	24.47	23.42 to 24.60
Unifirst Corporation	224.51	224.20 to 230.57
Unilever PLC	59.50	59.25 to 59.87
Union Pacific Corporation	214.81	214.51 to 217.29
Unisys Corporation	24.06	23.85 to 26.30
United Microelectronics Corporation	9.16	9.15 to 9.42
United Parcel Service, Inc.	197.77	195.51 to 199.60
United Rentals, Inc.	288.95	285.59 to 291.32
United States Cellular Corporation	36.52	36.43 to 38.33
United States Cellular Corporation	25.45	25.43 to 25.46
United States Steel Corporation	22.71	22.50 to 24.32
UnitedHealth Group Incorporated	389.37	387.25 to 392.66
UNITIL Corporation	53.92	53.92 to 56.16
Univar Inc.	24.94	24.80 to 25.34
Universal Corporation	53.89	53.75 to 55.34
Universal Health Realty Income Trust	61.01	60.95 to 63.60
Universal Health Services, Inc.	146.71	146.67 to 150.30
UNIVERSAL INSURANCE HOLDINGS INC	13.47	13.46 to 13.89
Universal Technical Institute Inc	5.51	5.35 to 5.59
Unum Group	27.03	26.97 to 28.06
Urban Edge Properties	19.18	18.99 to 19.47
Urstadt Biddle Properties Inc.	19.03	19.01 to 19.45
Urstadt Biddle Properties Inc.	15.46	15.43 to 15.79
US Foods Holding Corp.	36.51	35.77 to 36.67
USANA Health Sciences, Inc.	100.71	100.29 to 102.17
USLIFE Income Fund, Inc.	13.31	13.12 to 13.42
V.F. Corporation	79.67	79.40 to 80.76
VAALCO Energy, Inc.	3.14	3.02 to 3.21
Vail Resorts, Inc.	316.28	311.78 to 317.79
VALE S.A.	21.51	21.19 to 21.58
Valero Energy Corporation	76.02	75.90 to 78.28
Valhi, Inc.	24.65	22.70 to 24.65
Valmont Industries, Inc.	220.33	219.13 to 223.17
Valvoline Inc.	32.35	32.33 to 32.73
Vector Group Ltd.	13.04	13.03 to 13.59
Vectrus, Inc.	51.23	51.23 to 54.13
Vedanta Limited	13.37	13.30 to 13.61
Venator Materials PLC	4.60	4.55 to 5.04
Ventas, Inc.	56.57	56.54 to 58.12
Veoneer, Inc.	21.93	21.76 to 22.13
VEREIT Inc.	46.07	46.07 to 47.13
Veritiv Corporation	55.38	55.11 to 58.16
Verizon Communications Inc.	55.82	55.57 to 56.31
Vermilion Energy Inc.	8.42	8.31 to 8.73
Verso Corporation	17.20	16.63 to 17.56
Viad Corp	48.00	47.49 to 48.14
VICI Properties Inc.	31.21	31.20 to 32.42
Vince Holding Corp.	10.57	10.50 to 10.59
Vipshop Holdings Limited	18.91	18.83 to 19.86
Virtus Global Dividend & Income Fund Inc.	9.97	9.86 to 10.02
Virtus Global Multi-Sector Income Fund	11.84	11.81 to 11.89
Visa Inc.	230.41	229.22 to 232.18
Vishay Intertechnology, Inc.	21.41	21.38 to 22.02
Vishay Precision Group, Inc.	33.31	33.25 to 35.33
Vista Outdoor Inc.	41.76	40.01 to 42.33
Vistra Energy Corp.	17.47	17.42 to 18.10
Vmware, Inc.	154.52	153.34 to 156.89
Vornado Realty Trust	46.46	46.44 to 47.66
voxeljet AG	13.50	13.35 to 14.14
Voya Asia Pacific High Dividend Equity Income Fund	9.39	9.39 to 9.45
Voya Emerging Markets High Income Dividend Equity Fund	8.08	8.06 to 8.28
Voya Financial, Inc.	59.43	59.35 to 60.71
Voya Global Advantage and Premium Opportunity Fund	9.75	9.75 to 9.80
Voya Global Equity Dividend and Premium Opportunity Fund	5.94	5.92 to 6.04
Voya Infrastructure, Industrials and Materials Fund	12.38	12.35 to 12.77
Vulcan Materials Company	165.84	163.00 to 167.23
W&T Offshore, Inc.	4.37	4.18 to 4.45
W.P. Carey Inc.	75.81	75.81 to 76.90
W.R. Berkley Corporation	72.74	72.71 to 74.06
W.R. Grace & Co.	68.61	68.60 to 68.80
W.W. Grainger, Inc.	436.53	433.00 to 439.18
Wabash National Corporation	15.03	14.71 to 15.43
Walmart Inc.	135.17	134.40 to 136.39
Walt Disney Company (The)	172.42	172.12 to 173.86
Warrior Met Coal, Inc.	16.34	15.81 to 16.82
Washington Prime Group Inc.	2.51	2.47 to 2.66
Washington Real Estate Investment Trust	22.84	22.76 to 23.74
Waste Connections, Inc.	118.19	118.19 to 119.33
Waste Management, Inc.	137.07	136.97 to 138.59
Watsco, Inc.	274.74	274.61 to 279.02
Watts Water Technologies, Inc.	135.19	135.14 to 137.78
Wayfair Inc.	303.20	299.67 to 309.49
Webster Financial Corporation	52.00	51.47 to 53.22
WEC Energy Group, Inc.	89.43	89.21 to 91.98
Weidai Ltd.	1.01	0.96 to 1.04
Weingarten Realty Investors	31.31	31.27 to 31.84
Weis Markets, Inc.	51.25	50.96 to 51.98
Welbilt, Inc.	23.92	23.77 to 24.26
Wells Fargo & Company	41.75	41.47 to 42.31
Wells Fargo Global Dividend Opportunity Fund	5.70	5.67 to 5.77
Welltower Inc.	78.51	78.48 to 80.60
WESCO International, Inc.	98.76	98.73 to 101.79
Western Alliance Bancorporation	89.16	87.77 to 90.64
Western Alliance Bancorporation	25.34	25.25 to 25.41
Western Asset Emerging Markets Debt Fund Inc	13.93	13.83 to 13.99
Western Asset Global High Income Fund Inc	10.45	10.36 to 10.45
Western Asset High Income Fund II Inc.	7.17	7.16 to 7.18
Western Asset High Income Opportunity Fund, Inc.	5.22	5.20 to 5.26
Western Asset High Yield Defined Opportunity Fund Inc.	15.34	15.33 to 15.49
Western Asset Investment Grade Defined Opportunity Trust Inc.	21.25	21.17 to 21.36
Western Asset Investment Grade Income Fund Inc.	15.23	15.12 to 15.27
Western Asset Mortgage Capital Corporation	3.50	3.48 to 3.66
Western Asset Municipal High Income Fund, Inc.	8.12	8.12 to 8.31
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.95	12.95 to 13.05
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	13.87	13.80 to 13.96
Western Midstream Partners, LP	21.32	21.28 to 22.55
Western Union Company (The)	23.25	23.11 to 23.45
Westinghouse Air Brake Technologies Corporation	77.63	76.30 to 78.12
Westlake Chemical Corporation	91.31	91.27 to 93.52
Westlake Chemical Partners LP	26.52	26.42 to 26.77
Westpac Banking Corporation	20.01	19.87 to 20.07
Westrock Company	52.03	51.41 to 52.77
Westwood Holdings Group Inc	18.78	18.43 to 19.20
WEX Inc.	195.84	195.68 to 198.40
Weyerhaeuser Company	33.41	33.38 to 33.95
Wheaton Precious Metals Corp.	43.65	43.62 to 45.21
Whirlpool Corporation	210.58	207.11 to 211.80
White Mountains Insurance Group, Ltd.	1115.01	1110.02 to 1124.08
Whitestone REIT	8.08	8.07 to 8.39
WideOpenWest, Inc.	16.63	16.44 to 16.71
Williams Companies, Inc. (The)	26.06	26.05 to 26.85
Williams-Sonoma, Inc.	150.93	150.02 to 154.14
Winnebago Industries, Inc.	62.53	61.41 to 63.20
Wipro Limited	7.84	7.83 to 8.02
Wolverine World Wide, Inc.	32.98	32.75 to 33.72
Woori Bank	30.29	29.98 to 30.86
World Fuel Services Corporation	31.85	31.70 to 32.62
World Wrestling Entertainment, Inc.	57.83	57.52 to 58.83
Worthington Industries, Inc.	56.83	56.48 to 58.73
WPP plc	67.47	67.34 to 68.40
Wyndham Hotels & Resorts, Inc.	73.19	72.23 to 73.41
Xenia Hotels & Resorts, Inc.	19.18	19.18 to 19.91
Xerox Corporation	23.43	22.90 to 23.60
Xinyuan Real Estate Co Ltd	2.55	2.52 to 2.65
XPO Logistics, Inc.	139.49	139.28 to 145.00
Xylem Inc.	113.42	112.17 to 114.23
Yamana Gold Inc.	4.36	4.31 to 4.52
Yelp Inc.	38.83	38.45 to 40.62
YETI Holdings, Inc.	85.83	85.08 to 88.80
Yext, Inc.	14.00	13.79 to 14.15
YPF Sociedad Anonima	5.05	4.93 to 5.14
Yum China Holdings, Inc.	65.81	65.16 to 66.62
Yum! Brands, Inc.	114.64	114.52 to 116.07
Zimmer Biomet Holdings, Inc.	158.51	158.00 to 160.04
ZTO Express (Cayman) Inc.	28.92	28.15 to 30.15

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

USA Scanner DOWNTRENDING forming stock list

5104 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme