USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4953 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	8.11	8.11 to 8.90
1-800 FLOWERS.COM, Inc.	5.90	5.74 to 6.05
1st Source Corporation	59.81	58.74 to 60.30
21Vianet Group, Inc.	8.20	7.68 to 8.29
8x8 Inc	2.00	1.91 to 2.01
AAON, Inc.	78.13	74.00 to 78.83
Abeona Therapeutics Inc.	4.76	4.68 to 4.96
AC Immune SA	1.87	1.87 to 1.96
Acacia Research Corporation	3.20	3.19 to 3.29
Acadia Healthcare Company, Inc.	30.32	29.70 to 31.04
ACADIA Pharmaceuticals Inc.	16.61	16.28 to 16.88
Accelerate Diagnostics, Inc.	0.70	0.70 to 0.75
Accuray Incorporated	1.79	1.75 to 1.82
Aceto Corporation	0.76	0.76 to 0.82
Achieve Life Sciences, Inc.	2.67	2.66 to 2.80
Aclaris Therapeutics, Inc.	1.53	1.47 to 1.57
ACM Research, Inc.	23.34	22.80 to 23.80
Adaptimmune Therapeutics plc	0.20	0.20 to 0.21
Adial Pharmaceuticals, Inc	0.63	0.62 to 0.67
Adobe Inc.	383.53	374.67 to 384.80
ADTRAN, Inc.	8.72	8.56 to 8.80
Advanced Energy Industries, Inc.	95.31	91.10 to 96.03
Adverum Biotechnologies, Inc.	4.37	4.14 to 4.76
AdvisorShares Sabretooth ETF	33.03	31.73 to 33.12
Aehr Test Systems	7.29	7.08 to 7.67
AeroVironment, Inc.	119.19	115.35 to 120.28
Aethlon Medical, Inc.	0.36	0.35 to 0.38
Affimed N.V.	0.72	0.72 to 0.78
Agenus Inc.	1.51	1.44 to 1.57
Agilysys, Inc.	72.54	70.40 to 73.14
Agios Pharmaceuticals, Inc.	29.30	28.31 to 29.83
AGM Group Holdings Inc.	0.05	0.04 to 0.06
AGNC Investment Corp.	9.58	9.28 to 9.61
Air T, Inc.	16.90	16.75 to 17.40
Airgain, Inc.	3.37	3.37 to 3.75
Akamai Technologies, Inc.	80.50	78.36 to 80.97
Akebia Therapeutics, Inc.	1.92	1.83 to 1.94
Alarm.com Holdings, Inc.	55.65	54.58 to 55.74
Aldeyra Therapeutics, Inc.	5.75	5.62 to 6.55
Alector, Inc.	1.23	1.20 to 1.28
Align Technology, Inc.	158.86	153.77 to 159.88
Alkermes plc	33.02	32.05 to 33.18
Allakos Inc.	0.23	0.22 to 0.24
Allegiant Travel Company	51.65	49.62 to 52.12
Allogene Therapeutics, Inc.	1.46	1.39 to 1.50
Alpha and Omega Semiconductor Limited	24.86	23.65 to 25.11
Alphabet Inc.	156.23	152.21 to 157.13
Alphabet Inc.	154.64	150.66 to 155.54
Alphatec Holdings, Inc.	10.14	9.76 to 10.33
Alta Mesa Resources, Inc.	125.25	121.36 to 126.15
Altimmune, Inc.	5.00	4.78 to 5.12
Altisource Portfolio Solutions S.A.	0.68	0.68 to 0.71
Amalgamated Bank	28.75	28.09 to 28.93
Amarin Corporation plc	0.45	0.43 to 0.45
A-Mark Precious Metals, Inc.	25.37	24.94 to 26.19
Amazon.com, Inc.	190.26	184.40 to 191.33
Ambac Financial Group, Inc.	8.75	8.57 to 8.87
Ambarella, Inc.	50.33	48.20 to 50.78
AMC Networks Inc.	6.88	6.56 to 7.10
Amerco	65.36	64.20 to 65.80
American Airlines Group, Inc.	10.55	10.06 to 10.68
American Resources Corporation	0.47	0.44 to 0.48
American Superconductor Corporation	18.14	17.32 to 18.37
American Woodmark Corporation	58.83	57.74 to 59.43
Ameris Bancorp	57.57	56.06 to 57.82
AmeriServ Financial Inc.	2.43	2.42 to 2.50
Ames National Corporation	17.52	17.27 to 17.62
Amgen Inc.	311.55	305.55 to 315.00
Amicus Therapeutics, Inc.	8.16	7.97 to 8.31
Amkor Technology, Inc.	18.06	17.61 to 18.16
Amtech Systems, Inc.	4.83	4.78 to 4.99
Analog Devices, Inc.	201.67	196.80 to 202.52
Anavex Life Sciences Corp.	8.58	8.35 to 8.85
Anika Therapeutics Inc.	15.03	14.79 to 15.25
ANSYS, Inc.	316.56	310.78 to 317.45
Apellis Pharmaceuticals, Inc.	21.87	21.70 to 24.00
Apogee Enterprises, Inc.	46.33	45.28 to 46.74
Appian Corporation	28.81	28.02 to 29.00
Apple Inc.	222.13	216.23 to 225.62
Applied Materials, Inc.	145.12	141.16 to 145.68
Applied Optoelectronics, Inc.	15.35	15.11 to 15.88
Aptevo Therapeutics Inc.	1.16	1.00 to 1.18
Aptorum Group Limited	0.84	0.84 to 0.86
Aptose Biosciences, Inc.	3.15	3.14 to 3.43
Arcadia Biosciences, Inc.	2.97	2.58 to 2.97
ArcBest Corporation	70.58	68.83 to 70.64
Arch Capital Group Ltd.	20.71	20.69 to 21.01
Arcturus Therapeutics Ltd.	10.59	10.35 to 11.24
Ardelyx, Inc.	4.91	4.68 to 5.00
Ares Capital Corporation	22.16	21.62 to 22.24
argenx SE	591.87	574.81 to 594.42
Ark Restaurants Corp.	10.10	9.62 to 10.10
Array BioPharma Inc.	4.87	4.73 to 4.94
Arrowhead Pharmaceuticals, Inc.	12.74	12.14 to 13.44
Arsanis, Inc.	0.75	0.70 to 0.76
Art's-Way Manufacturing Co., Inc.	1.59	1.55 to 1.60
Arvinas, Inc.	7.02	6.88 to 7.43
Asia Pacific Wire & Cable Corporation Limited	1.52	1.50 to 1.53
ASML Holding N.V.	662.63	652.88 to 665.16
Assembly Biosciences, Inc.	9.56	9.56 to 10.40
Assertio Therapeutics, Inc.	0.67	0.67 to 0.80
Astec Industries, Inc.	34.45	34.06 to 34.88
AstroNova, Inc.	9.19	8.58 to 9.19
Asure Software Inc	9.55	9.36 to 9.65
ATA Inc.	1.36	1.36 to 1.45
Atara Biotherapeutics, Inc.	5.94	5.85 to 6.48
Atlassian Corporation Plc	212.21	205.42 to 213.50
Atomera Incorporated	4.00	3.91 to 4.11
Atossa Genetics Inc.	0.67	0.67 to 0.71
AtriCure, Inc.	32.26	31.02 to 32.55
Audentes Therapeutics, Inc.	1.51	1.43 to 1.58
AudioCodes Ltd.	9.42	9.24 to 9.58
AudioEye, Inc.	11.10	10.63 to 11.36
Autodesk, Inc.	261.80	255.18 to 262.17
Autolus Therapeutics plc	1.55	1.52 to 1.63
Avadel Pharmaceuticals plc	7.83	7.76 to 8.05
Avenue Therapeutics, Inc.	0.42	0.39 to 0.55
Aviat Networks, Inc.	19.17	18.52 to 19.47
Avnet, Inc.	48.09	46.48 to 48.29
Axcelis Technologies, Inc.	49.67	47.23 to 49.86
Axsome Therapeutics, Inc.	116.63	113.50 to 117.78
AXT Inc	1.41	1.32 to 1.48
Aytu BioScience, Inc.	1.20	1.16 to 1.21
B. Riley Financial, Inc.	3.87	3.81 to 3.97
B. Riley Financial, Inc.	10.25	10.25 to 12.52
B. Riley Financial, Inc.	3.68	3.68 to 3.80
B. Riley Financial, Inc.	8.60	8.55 to 8.95
Baidu, Inc.	92.03	90.07 to 92.17
Balchem Corporation	166.00	160.63 to 167.03
Ballard Power Systems, Inc.	1.10	1.09 to 1.13
BancFirst Corporation	109.87	107.69 to 110.35
BancFirst Corporation	25.86	25.86 to 25.86
Bandwidth Inc.	13.10	12.83 to 13.28
Bank First National Corporation	100.74	100.13 to 101.96
Bank of Marin Bancorp	22.07	21.76 to 22.67
Bank OZK	43.45	42.76 to 43.74
Bank7 Corp.	38.74	38.26 to 39.30
BankFinancial Corporation	12.64	12.63 to 12.88
Banner Corporation	63.77	62.97 to 64.25
Baozun Inc.	2.73	2.69 to 2.78
Bassett Furniture Industries, Incorporated	15.25	15.23 to 15.86
BayCom Corp	25.17	24.80 to 26.34
Beasley Broadcast Group, Inc.	5.55	5.51 to 5.75
Bel Fuse Inc.	72.06	70.61 to 72.06
Bel Fuse Inc.	74.86	71.97 to 75.30
Benitec Biopharma Limited	13.01	11.86 to 13.46
Berry Petroleum Corporation	3.21	3.06 to 3.29
BeyondSpring, Inc.	1.44	1.37 to 1.48
Big 5 Sporting Goods Corporation	0.97	0.97 to 1.00
Bilibili Inc.	19.11	18.79 to 19.24
BioCryst Pharmaceuticals, Inc.	7.50	7.47 to 7.71
Biogen Inc.	136.84	134.71 to 138.00
BIO-key International, Inc.	0.79	0.75 to 0.81
BioLife Solutions, Inc.	22.84	22.16 to 25.64
BioLineRx Ltd.	2.96	2.94 to 3.18
Biomerica, Inc.	0.57	0.55 to 0.59
Bionano Genomics, Inc.	2.79	2.68 to 2.93
BioSig Technologies, Inc.	0.60	0.57 to 0.65
Bio-Techne Corp	58.63	56.70 to 59.21
BioTelemetry, Inc.	2.01	1.85 to 2.02
BioXcel Therapeutics, Inc.	2.03	1.76 to 2.06
Blackbaud, Inc.	62.05	61.20 to 62.63
BlackLine, Inc.	48.42	47.82 to 48.86
BlackRock TCP Capital Corp.	8.01	7.80 to 8.09
Blink Charging Co.	0.92	0.86 to 0.94
Bloomin' Brands, Inc.	7.17	7.16 to 7.39
Blue Bird Corporation	32.37	31.64 to 32.80
Blueprint Medicines Corporation	88.51	85.35 to 88.74
Booking Holdings Inc.	4606.91	4440.86 to 4626.04
Boxlight Corporation	1.46	1.41 to 1.56
Brainstorm Cell Therapeutics Inc.	1.26	1.12 to 1.28
Bridgewater Bancshares, Inc.	13.89	13.76 to 13.98
Bridgford Foods Corporation	8.14	8.14 to 8.65
Brighthouse Financial, Inc.	21.03	21.03 to 21.28
Broadcom Inc.	167.43	160.62 to 167.94
Broadway Financial Corporation	7.17	7.17 to 7.54
Broadwind Energy, Inc.	1.45	1.43 to 1.48
Brookline Bancorp, Inc.	10.90	10.77 to 10.93
BRP Inc.	33.81	33.08 to 34.64
Bruker Corporation	41.74	40.60 to 42.12
Builders FirstSource, Inc.	124.94	119.65 to 125.96
Business First Bancshares, Inc.	24.35	23.99 to 24.59
C&F Financial Corporation	67.39	66.50 to 70.47
Cadiz, Inc.	2.93	2.88 to 3.06
Caesars Entertainment Corporation	25.00	24.01 to 25.25
Caesarstone Ltd.	2.43	2.40 to 2.45
Calamos Convertible and High Income Fund	10.10	9.98 to 10.17
Calamos Convertible Opportunities and Income Fund	9.59	9.46 to 9.79
Calamos Dynamic Convertible & Income Fund	21.29	21.04 to 21.41
Calamos Global Dynamic Income Fund	6.39	6.30 to 6.42
Calamos Global Total Return Fund	10.33	10.20 to 10.33
Calamos Strategic Total Return Fund	16.18	15.84 to 16.21
CalAmp Corp.	4.00	3.77 to 4.38
Calumet Specialty Products Partners, L.P.	12.68	12.66 to 13.24
Camtek Ltd.	58.63	56.49 to 58.69
Canadian Solar Inc.	8.65	8.52 to 9.08
Canterbury Park Holding Corporation	18.25	18.20 to 18.25
Capital Bancorp, Inc.	28.33	27.64 to 28.54
Capital Southwest Corporation	22.32	21.86 to 22.39
Capitol Federal Financial, Inc.	5.60	5.59 to 5.68
Capricor Therapeutics, Inc.	9.49	9.01 to 10.88
Cardlytics, Inc.	1.82	1.78 to 1.92
CareDx, Inc.	17.75	17.05 to 17.87
Career Education Corporation	22.80	22.44 to 23.20
CarGurus, Inc.	29.13	28.00 to 29.40
Carver Bancorp, Inc.	1.41	1.37 to 1.49
CASI Pharmaceuticals, Inc.	2.16	2.12 to 2.17
Cass Information Systems, Inc	43.25	42.16 to 43.37
Castor Maritime Inc.	2.28	2.26 to 2.40
Cathay General Bancorp	43.03	41.74 to 43.21
CBAK Energy Technology, Inc.	0.80	0.77 to 0.80
CDW Corporation	160.26	158.76 to 161.69
Celldex Therapeutics, Inc.	18.15	17.63 to 19.84
Cemtrex Inc.	1.47	1.40 to 1.47
Central Federal Corporation	22.04	21.84 to 22.30
Centrexion Therapeutics Corporation	0.61	0.60 to 0.73
Century Aluminum Company	18.56	17.27 to 18.71
Century Casinos, Inc.	1.69	1.67 to 1.75
Ceragon Networks Ltd.	2.35	2.29 to 2.36
Cerus Corporation	1.39	1.35 to 1.41
CEVA, Inc.	25.61	24.65 to 25.85
Champions Oncology, Inc.	8.68	8.67 to 9.25
Charles & Colvard Ltd.	0.96	0.96 to 1.00
Chart Industries, Inc.	144.36	138.07 to 146.15
Chemung Financial Corp	47.57	46.30 to 48.90
China Recycling Energy Corporation	0.60	0.56 to 0.81
China SXT Pharmaceuticals, Inc.	2.49	2.49 to 2.73
ChipMOS TECHNOLOGIES INC.	16.84	16.41 to 17.40
CHS Inc	24.53	24.53 to 25.10
CHS Inc	25.00	24.97 to 25.22
CHS Inc	26.00	26.00 to 26.59
CHS Inc	27.80	27.80 to 28.27
Churchill Downs, Incorporated	111.07	109.01 to 111.81
Cibus Corp.	1.87	1.83 to 1.95
Cidara Therapeutics, Inc.	21.54	21.04 to 22.64
CIM Commercial Trust Corporation	0.25	0.22 to 0.26
Cimpress N.V	45.23	44.00 to 45.58
Cirrus Logic, Inc.	99.66	96.01 to 99.92
Cisco Systems, Inc.	61.71	60.24 to 61.90
Citi Trends, Inc.	22.14	21.06 to 22.48
Citius Pharmaceuticals, Inc.	1.49	1.40 to 2.28
Citizens & Northern Corp	20.12	19.59 to 20.28
Citizens Community Bancorp, Inc.	14.38	14.07 to 14.39
Civista Bancshares, Inc.	19.54	19.30 to 19.89
Clarus Corporation	3.75	3.74 to 3.83
Clean Energy Fuels Corp.	1.55	1.52 to 1.60
ClearBridge Large Cap Growth ESG ETF	69.78	68.07 to 69.78
Clearfield, Inc.	29.72	28.71 to 29.88
ClearOne, Inc.	0.56	0.55 to 0.66
ClearSign Combustion Corporation	0.75	0.73 to 0.78
CNB Financial Corporation	22.25	21.95 to 22.39
Coca-Cola Consolidated, Inc.	1350.00	1320.05 to 1369.96
Cocrystal Pharma, Inc.	1.42	1.38 to 1.46
Coda Octopus Group, Inc.	6.24	6.10 to 6.28
Codexis, Inc.	2.69	2.66 to 2.78
Co-Diagnostics, Inc.	0.31	0.30 to 0.33
Coffee Holding Co., Inc.	3.55	3.10 to 3.64
Cogent Communications Holdings, Inc.	61.31	60.11 to 61.85
Cognex Corporation	29.83	29.39 to 29.96
Cognizant Technology Solutions Corporation	76.50	75.24 to 76.72
Coherent, Inc.	64.94	61.17 to 65.25
Coherus BioSciences, Inc.	0.81	0.79 to 0.84
Cohu, Inc.	14.71	14.43 to 14.84
Colliers International Group Inc.	121.30	118.62 to 122.02
CollPlant Holdings, Ltd.	2.58	2.57 to 2.91
Colony Bankcorp, Inc.	16.15	15.94 to 16.28
Columbia Banking System, Inc.	24.94	24.44 to 25.09
Columbia Financial, Inc.	15.00	14.99 to 15.22
Columbia Sportswear Company	75.69	74.40 to 76.24
Columbus McKinnon Corporation	16.93	16.26 to 16.96
Commerce Bancshares, Inc.	62.23	60.93 to 62.54
Commercial Vehicle Group, Inc.	1.15	1.15 to 1.31
CommScope Holding Company, Inc.	5.31	5.05 to 5.36
Community Trust Bancorp, Inc.	50.36	48.82 to 51.02
Commvault Systems, Inc.	157.76	155.34 to 160.18
Compugen Ltd.	1.46	1.42 to 1.51
Comtech Telecommunications Corp.	1.60	1.60 to 1.73
Concrete Pumping Holdings, Inc.	5.46	5.25 to 5.57
Conifer Holdings, Inc.	0.51	0.45 to 0.64
Consolidated Water Co. Ltd.	24.49	24.36 to 24.92
Consumer Portfolio Services, Inc.	8.67	8.61 to 8.90
Corbus Pharmaceuticals Holdings, Inc.	5.31	5.11 to 5.50
Corvus Pharmaceuticals, Inc.	3.18	3.08 to 3.43
Costco Wholesale Corporation	945.78	922.04 to 995.00
CPI Card Group Inc.	29.17	28.10 to 29.37
CRA International,Inc.	173.20	169.98 to 174.94
Cracker Barrel Old Country Store, Inc.	38.82	38.79 to 40.70
Crinetics Pharmaceuticals, Inc.	33.54	31.65 to 34.55
CRISPR Therapeutics AG	34.03	32.96 to 35.75
Criteo S.A.	35.41	33.93 to 35.74
Cronos Group Inc.	1.81	1.72 to 1.83
Cross Country Healthcare, Inc.	14.89	14.88 to 15.30
Crown Crafts, Inc.	3.64	3.63 to 3.69
CSG Systems International, Inc.	60.47	59.06 to 60.92
CSP Inc.	15.34	14.88 to 15.45
CSW Industrials, Inc.	291.52	282.23 to 295.41
CSX Corporation	29.43	29.01 to 29.66
Cue Biopharma, Inc.	0.91	0.86 to 0.94
Cumberland Pharmaceuticals Inc.	4.23	4.22 to 4.35
Cumulus Media Inc.	0.44	0.44 to 0.49
Curis, Inc.	2.10	2.10 to 2.36
CVB Financial Corporation	18.46	18.22 to 18.59
CyberArk Software Ltd.	338.00	318.84 to 338.29
Cyclacel Pharmaceuticals, Inc.	0.28	0.27 to 0.30
Cyclacel Pharmaceuticals, Inc.	4.68	4.68 to 5.58
Cytokinetics, Incorporated	40.19	39.81 to 42.55
Cytosorbents Corporation	1.00	0.99 to 1.05
Daktronics, Inc.	12.18	11.76 to 12.32
Dare Bioscience, Inc.	2.89	2.88 to 2.95
DarioHealth Corp.	0.61	0.60 to 0.64
Data I/O Corporation	2.45	2.42 to 2.49
Dave & Buster's Entertainment, Inc.	17.57	17.36 to 18.69
Dawson Geophysical Company	1.23	1.21 to 1.29
Denali Therapeutics Inc.	13.60	13.30 to 14.39
Denny's Corporation	3.67	3.67 to 3.87
DENTSPLY SIRONA Inc.	14.94	14.61 to 15.10
Destination XL Group, Inc.	1.46	1.42 to 1.48
DexCom, Inc.	68.29	66.25 to 68.75
DiaMedica Therapeutics Inc.	3.79	3.62 to 3.84
Diamond Hill Investment Group, Inc.	142.84	142.08 to 144.18
Digi International Inc.	27.83	27.09 to 28.13
Digimarc Corporation	12.82	12.63 to 13.15
Digital Ally, Inc.	0.02	0.02 to 0.03
Digital Turbine, Inc.	2.72	2.60 to 2.74
Dime Community Bancshares, Inc.	27.88	27.14 to 27.96
Diodes Incorporated	43.17	41.80 to 43.37
DLH Holdings Corp.	4.05	4.03 to 4.43
Domo, Inc.	7.76	7.58 to 7.84
Dorman Products, Inc.	120.54	117.50 to 120.99
Duluth Holdings Inc.	1.74	1.58 to 1.77
DURECT Corporation	0.80	0.80 to 0.82
DXP Enterprises, Inc.	82.26	78.08 to 82.80
Dynavax Technologies Corporation	12.97	12.92 to 13.46
Eagle Bancorp Montana, Inc.	16.76	16.07 to 16.79
Eagle Bancorp, Inc.	21.00	20.49 to 21.18
Eastern Company (The)	25.32	25.32 to 25.55
EchoStar Corporation	25.58	24.61 to 25.82
EDAP TMS S.A.	1.96	1.96 to 2.22
Editas Medicine, Inc.	1.16	1.15 to 1.24
eHealth, Inc.	6.68	6.48 to 6.74
Ekso Bionics Holdings, Inc.	0.40	0.40 to 0.44
El Pollo Loco Holdings, Inc.	10.30	10.25 to 10.39
electroCore, Inc.	6.69	6.32 to 7.05
Electro-Sensors, Inc.	4.39	4.39 to 4.43
Eltek Ltd.	8.33	8.06 to 8.47
Enanta Pharmaceuticals, Inc.	5.52	5.33 to 5.65
Encore Capital Group Inc	34.28	33.55 to 34.81
Energous Corporation	0.27	0.27 to 0.28
Energy Focus, Inc.	1.84	1.74 to 1.85
Enstar Group Limited	20.27	20.15 to 20.36
Enstar Group Limited	20.84	20.51 to 21.27
Entegris, Inc.	87.48	84.75 to 88.05
Entera Bio Ltd.	1.70	1.65 to 1.73
Enterprise Bancorp Inc	38.93	38.19 to 39.11
Enterprise Financial Services Corporation	53.74	53.13 to 54.19
ePlus inc.	61.03	60.11 to 61.76
Equillium, Inc.	0.39	0.36 to 0.41
Equinix, Inc.	815.35	795.12 to 819.90
Equity Bancshares, Inc.	39.40	38.83 to 39.62
Ericsson	7.76	7.64 to 7.77
Erie Indemnity Company	419.05	407.25 to 421.74
Esperion Therapeutics, Inc.	1.44	1.42 to 1.49
ESSA Bancorp, Inc.	18.85	18.72 to 19.06
ESSA Pharma Inc.	1.58	1.54 to 1.65
Eton Pharmaceuticals, Inc.	12.98	12.24 to 13.08
Etsy, Inc.	47.18	45.79 to 47.80
Euro Tech Holdings Company Limited	1.09	1.08 to 1.23
Euroseas Ltd.	30.65	30.14 to 30.90
Everspin Technologies, Inc.	5.10	5.02 to 5.11
EVINE Live Inc.	3.12	2.86 to 3.12
Evogene Ltd.	1.25	1.25 to 1.31
Evoke Pharma, Inc.	2.75	2.67 to 2.81
Evolus, Inc.	12.03	11.61 to 12.08
Exact Sciences Corporation	43.29	42.51 to 43.85
Exelixis, Inc.	36.92	35.57 to 37.12
ExlService Holdings, Inc.	47.21	45.95 to 47.42
Expedia Group, Inc.	168.10	160.76 to 168.44
Exponent, Inc.	81.06	81.02 to 82.31
Extreme Networks, Inc.	13.23	12.24 to 13.69
Eyegate Pharmaceuticals, Inc.	35.54	35.45 to 35.54
Eyenovia, Inc.	1.10	1.06 to 1.14
EyePoint Pharmaceuticals, Inc.	5.42	5.34 to 5.71
F5 Networks, Inc.	266.27	259.00 to 268.52
Famous Dave's of America, Inc.	82.66	78.56 to 83.35
Farmer Brothers Company	2.22	2.18 to 2.27
Farmers & Merchants Bancorp, Inc.	23.91	23.71 to 24.25
Farmers National Banc Corp.	13.05	12.86 to 13.19
FARO Technologies, Inc.	27.30	26.50 to 27.87
FAT Brands Inc.	2.88	2.80 to 2.92
Fate Therapeutics, Inc.	0.79	0.76 to 0.83
Fennec Pharmaceuticals Inc.	6.09	6.06 to 6.48
Ferroglobe PLC	3.71	3.52 to 3.72
FibroGen, Inc	0.31	0.28 to 0.32
Fidelity D & D Bancorp, Inc.	41.61	40.60 to 42.10
Fidelity Nasdaq Composite Index Tracking Stock	68.07	66.37 to 68.21
Fidelity Southern Corporation	7.47	7.20 to 7.54
Fidus Investment Corporation	20.39	20.20 to 20.51
Fifth Third Bancorp	39.20	37.98 to 39.33
Fifth Third Bancorp	25.16	25.05 to 25.35
Financial Institutions, Inc.	24.96	24.65 to 25.08
First Bancorp, Inc (ME)	24.72	24.52 to 25.16
First Bank	14.81	14.58 to 14.86
First Busey Corporation	21.60	21.50 to 21.85
First Business Financial Services, Inc.	47.15	46.60 to 47.58
First Citizens BancShares, Inc.	1854.12	1763.48 to 1859.40
First Community Bankshares, Inc.	37.69	37.38 to 38.20
First Community Corporation	22.56	22.17 to 22.60
First Financial Bancorp.	24.98	24.44 to 25.01
First Financial Bankshares, Inc.	35.92	34.57 to 36.07
First Financial Corporation Indiana	48.98	48.05 to 49.28
First Hawaiian, Inc.	24.44	23.97 to 24.62
First Internet Bancorp	26.78	25.54 to 27.12
First Interstate BancSystem, Inc.	28.65	28.18 to 28.80
First Merchants Corporation	40.44	40.03 to 40.73
First Mid-Illinois Bancshares, Inc.	34.90	34.53 to 35.16
First Northwest Bancorp	10.16	10.10 to 10.20
First Solar, Inc.	126.43	120.60 to 127.10
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	28.40	28.18 to 28.40
First Trust BuyWrite Income ETF	21.86	21.43 to 21.88
First Trust California Municipal High income ETF	48.54	48.24 to 48.85
First Trust Capital Strength ETF	89.64	88.40 to 90.03
First Trust CEF Income Opportunity ETF	21.69	21.56 to 21.69
First Trust China AlphaDEX Fund	20.94	20.87 to 20.97
First Trust Cloud Computing ETF	102.23	99.50 to 102.48
First Trust Developed Markets Ex-US AlphaDEX Fund	58.25	57.72 to 58.41
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	41.97	41.97 to 41.97
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.18	34.79 to 35.18
First Trust Dorsey Wright Focus 5 ETF	54.86	53.62 to 54.93
First Trust Dorsey Wright International Focus 5 ETF	20.00	19.84 to 20.00
First Trust Dorsey Wright Momentum & Dividend ETF	37.77	37.13 to 37.87
First Trust Dorsey Wright Momentum & Value ETF	28.43	28.02 to 28.43
First Trust DorseyWright DALI 1 ETF	23.95	23.58 to 23.95
First Trust Dow Jones International Internet ETF	30.97	30.43 to 31.00
First Trust Emerging Markets AlphaDEX Fund	22.86	22.63 to 22.86
First Trust Emerging Markets Local Currency Bond ETF	26.89	26.70 to 26.89
First Trust Emerging Markets Small Cap AlphaDEX Fund	37.17	36.93 to 37.24
First Trust Europe AlphaDEX Fund	40.83	40.42 to 40.87
First Trust Eurozone AlphaDEX ETF	46.48	45.95 to 46.58
First Trust Germany AlphaDEX Fund	45.91	45.36 to 46.10
First Trust High Yield Long/Short ETF	41.04	40.87 to 41.04
First Trust Indxx Global Agriculture ETF	24.17	24.00 to 24.17
First Trust Indxx Innovative Transaction & Process ETF	48.76	48.14 to 48.76
First Trust International Equity Opportunities ETF	47.10	46.35 to 47.17
First Trust IPOX Europe Equity Opportunities ETF	25.66	25.33 to 25.73
First Trust Japan AlphaDEX Fund	54.82	54.36 to 54.89
First Trust Large Cap Core AlphaDEX Fund	102.46	100.43 to 102.46
First Trust Large Cap Growth AlphaDEX Fund	131.40	128.13 to 131.82
First Trust Large Cap Value AlphaDEX Fund	76.72	75.73 to 76.89
First Trust Low Duration Strategic Focus ETF	18.87	18.83 to 18.92
First Trust Managed Municipal ETF	50.42	50.34 to 50.50
First Trust Mid Cap Core AlphaDEX Fund	108.98	106.74 to 109.30
First Trust Mid Cap Growth AlphaDEX Fund	74.88	72.86 to 75.20
First Trust Mid Cap Value AlphaDEX Fund	50.44	49.72 to 50.63
First Trust Multi Cap Growth AlphaDEX Fund	129.37	127.38 to 129.46
First Trust Multi Cap Value AlphaDEX Fund	79.51	78.55 to 79.77
First Trust Multi-Asset Diversified Income Index Fund	16.35	16.25 to 16.37
First Trust Municipal High Income ETF	47.81	47.70 to 47.92
First Trust NASDAQ ABA Community Bank Index Fund	52.28	51.50 to 52.36
First Trust Nasdaq Artificial Intelligence and Robotics ETF	40.67	39.77 to 40.78
First Trust Nasdaq Bank ETF	30.40	29.59 to 30.40
First Trust NASDAQ Clean Edge Green Energy Index Fund	28.62	27.63 to 28.76
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	113.13	111.14 to 113.39
First Trust NASDAQ Cybersecurity ETF	63.00	61.53 to 63.12
First Trust NASDAQ Global Auto Index Fund	53.45	52.77 to 53.64
First Trust Nasdaq Pharmaceuticals ETF	27.49	27.22 to 27.49
First Trust Nasdaq Semiconductor ETF	75.55	73.55 to 75.86
First Trust NASDAQ Technology Dividend Index Fund	73.61	72.22 to 73.67
First Trust Nasdaq Transportation ETF	29.69	28.87 to 29.75
First Trust NASDAQ-100 Equal Weighted Index Fund	120.93	118.96 to 121.22
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.82	92.87 to 93.92
First Trust NASDAQ-100- Technology Index Fund	173.56	168.94 to 173.67
First Trust RBA American Industrial Renaissance ETF	68.21	66.30 to 68.50
First Trust Rising Dividend Achievers ETF	58.54	57.27 to 58.77
First Trust RiverFront Dynamic Developed International ETF	66.48	65.79 to 66.60
First Trust RiverFront Dynamic Emerging Markets ETF	65.09	64.32 to 65.09
First Trust RiverFront Dynamic Europe ETF	64.07	63.76 to 64.07
First Trust Senior Loan Fund ETF	45.65	45.49 to 45.77
First Trust Small Cap Core AlphaDEX Fund	90.09	89.04 to 90.59
First Trust Small Cap Growth AlphaDEX Fund	68.80	67.57 to 69.15
First Trust Small Cap Value AlphaDEX Fund	49.73	49.07 to 49.78
First Trust SMID Cap Rising Dividend Achievers ETF	33.50	32.83 to 33.67
First Trust SSI Strategic Convertible Securities ETF	34.91	34.57 to 34.99
First Trust Strategic Income ETF	26.83	26.56 to 26.95
First Trust Switzerland AlphaDEX Fund	67.65	67.60 to 67.67
First Trust TCW Opportunistic Fixed Income ETF	43.84	43.71 to 43.92
First Trust United Kingdom AlphaDEX Fund	40.03	39.79 to 40.03
First United Corporation	30.02	29.50 to 30.10
First US Bancshares, Inc.	13.36	13.35 to 13.50
FirstService Corporation	165.95	164.59 to 169.97
Five Below, Inc.	74.93	70.41 to 75.36
Five9, Inc.	27.15	26.48 to 27.46
Flex Ltd.	33.08	32.07 to 33.17
FlexShopper, Inc.	1.28	1.28 to 1.34
Flexsteel Industries, Inc.	36.51	35.89 to 36.88
Fluent, Inc.	2.18	2.16 to 2.31
Flushing Financial Corporation	12.70	12.50 to 12.81
Fonar Corporation	14.01	13.76 to 14.09
Foresight Autonomous Holdings Ltd.	0.64	0.61 to 0.66
FormFactor, Inc.	28.29	27.55 to 28.61
Formula Systems (1985) Ltd.	89.45	89.40 to 90.30
Forrester Research, Inc.	9.24	9.23 to 9.67
Fortinet, Inc.	96.26	93.26 to 96.97
Fortress Biotech, Inc.	1.56	1.47 to 1.63
Forward Air Corporation	20.09	19.90 to 20.74
Forward Industries, Inc.	4.15	3.97 to 4.27
Fossil Group, Inc.	1.15	1.06 to 1.18
Fox Factory Holding Corp.	23.34	23.19 to 23.82
Franklin Electric Co., Inc.	93.88	92.82 to 94.50
Freightcar America, Inc.	5.53	5.34 to 5.74
Freshpet, Inc.	83.17	80.90 to 83.77
frontdoor, inc.	38.42	37.12 to 38.60
FRP Holdings, Inc.	28.57	28.37 to 29.07
FSB Bancorp, Inc.	27.80	27.38 to 27.94
FuelCell Energy, Inc.	4.59	4.37 to 4.66
Full House Resorts, Inc.	4.18	4.09 to 4.23
Fulton Financial Corporation	18.09	17.70 to 18.16
Funko, Inc.	6.86	6.54 to 6.96
Future FinTech Group Inc.	0.17	0.16 to 0.19
FVCBankcorp, Inc.	10.57	10.33 to 10.66
G. Willi-Food International, Ltd.	14.61	14.34 to 15.12
Gaia, Inc.	3.85	3.73 to 3.99
Galapagos NV	25.12	24.48 to 25.28
Galectin Therapeutics Inc.	1.22	1.19 to 1.41
Galmed Pharmaceuticals Ltd.	1.44	1.42 to 1.57
Garmin Ltd.	217.13	212.39 to 218.54
GDS Holdings Limited	25.33	23.91 to 25.59
Genprex, Inc.	0.25	0.23 to 0.26
Gentex Corporation	23.30	22.87 to 23.48
Gentherm Inc	26.74	26.21 to 27.15
Geospace Technologies Corporation	7.21	7.02 to 7.31
German American Bancorp, Inc.	37.50	37.28 to 37.94
Geron Corporation	1.59	1.53 to 1.63
Gevo, Inc.	1.16	1.09 to 1.16
Gibraltar Industries, Inc.	58.66	57.77 to 59.15
Gilat Satellite Networks Ltd.	6.35	6.18 to 6.41
Gilead Sciences, Inc.	112.05	109.60 to 112.46
Glacier Bancorp, Inc.	44.22	43.18 to 44.51
Gladstone Capital Corporation	27.46	26.70 to 27.70
Gladstone Commercial Corporation	14.98	14.86 to 15.04
Gladstone Commercial Corporation	20.59	20.45 to 20.69
Gladstone Land Corporation	10.52	10.46 to 10.72
Global Indemnity Limited	34.45	34.40 to 34.80
Global Self Storage, Inc.	5.04	5.04 to 5.10
Global Water Resources, Inc.	10.31	10.27 to 10.48
Global X Autonomous & Electric Vehicles ETF	21.14	20.66 to 21.15
Global X Conscious Companies ETF	37.27	36.61 to 37.27
Global X E-commerce ETF	28.55	27.59 to 28.55
Global X FinTech ETF	27.56	26.87 to 27.68
Global X Future Analytics Tech ETF	36.38	35.36 to 36.43
Global X Internet of Things ETF	32.94	32.07 to 32.94
Global X Millennials Thematic ETF	43.11	41.93 to 43.18
Global X NASDAQ-100 Covered Call ETF	16.63	16.32 to 16.65
Global X Robotics & Artificial Intelligence ETF	28.46	27.97 to 28.56
Global X S&P 500 Catholic Values ETF	67.54	66.00 to 67.55
Global X Social Media ETF	43.84	43.15 to 43.84
Global X SuperDividend Alternatives ETF	11.71	11.68 to 11.74
Global X SuperDividend REIT ETF	21.20	20.95 to 21.21
Globus Maritime Limited	1.21	1.15 to 1.22
Golden Entertainment, Inc.	26.39	25.92 to 26.60
Golden Ocean Group Limited	7.98	7.87 to 8.09
GoPro, Inc.	0.66	0.65 to 0.69
Gossamer Bio, Inc.	1.10	1.07 to 1.17
Great Elm Capital Corp.	10.19	10.19 to 10.48
Great Southern Bancorp, Inc.	55.37	55.31 to 56.28
Green Brick Partners, Inc.	58.31	56.80 to 58.82
Green Plains, Inc.	4.85	4.64 to 4.93
Greene County Bancorp, Inc.	24.11	23.50 to 24.24
Greenlight Reinsurance, Ltd.	13.55	13.42 to 13.97
Greenpro Capital Corp.	0.89	0.88 to 0.96
Grifols, S.A.	7.11	6.99 to 7.15
Grupo Financiero Galicia S.A.	54.47	52.10 to 55.01
GSI Technology, Inc.	2.03	1.90 to 2.09
Gulf Resources, Inc.	0.70	0.66 to 0.71
Hancock Whitney Corporation	52.45	51.01 to 52.72
HarborOne Bancorp, Inc.	10.37	10.35 to 10.53
Harmonic Inc.	9.59	9.48 to 9.64
Harvard Bioscience, Inc.	0.57	0.57 to 0.60
Hasbro, Inc.	61.49	59.89 to 61.59
Hawthorn Bancshares, Inc.	28.23	27.30 to 28.30
Healthcare Services Group, Inc.	10.08	10.06 to 10.31
HealthEquity, Inc.	88.37	85.00 to 88.91
HealthStream, Inc.	32.18	31.40 to 32.32
Heartland Express, Inc.	9.22	9.16 to 9.29
Helen of Troy Limited	53.49	52.55 to 54.22
Helius Medical Technologies, Inc.	0.40	0.40 to 0.43
Hennessy Advisors, Inc.	9.96	9.61 to 10.43
Henry Schein, Inc.	68.49	67.69 to 68.93
Heritage Commerce Corp	9.52	9.41 to 9.58
Heron Therapeutics, Inc.	2.20	2.12 to 2.23
Himax Technologies, Inc.	7.35	7.17 to 7.43
Hingham Institution for Savings	237.80	235.40 to 242.10
Hologic, Inc.	61.77	61.05 to 62.18
Home Bancorp, Inc.	44.80	44.42 to 45.81
Home BancShares, Inc.	28.27	27.66 to 28.39
Hooker Furniture Corporation	10.04	10.00 to 10.33
Hope Bancorp, Inc.	10.47	10.28 to 10.52
Horizon Bancorp, Inc.	15.08	14.91 to 15.21
Hoth Therapeutics, Inc.	1.00	0.98 to 1.04
Hovnanian Enterprises Inc	17.26	17.26 to 17.50
Huazhu Group Limited	37.01	35.93 to 37.12
Hub Group, Inc.	37.17	36.50 to 37.47
Huntington Bancshares Incorporated	15.01	14.49 to 15.07
Hurco Companies, Inc.	15.51	15.50 to 15.72
Huron Consulting Group Inc.	143.45	140.70 to 144.51
Hutchison China MediTech Limited	15.04	14.72 to 15.16
IBEX Holdings Limited	24.35	22.50 to 24.66
icad inc.	2.06	1.97 to 2.10
Icahn Enterprises L.P.	9.06	8.94 to 9.15
ICF International, Inc.	84.97	83.94 to 86.75
Ichor Holdings	22.61	21.88 to 22.77
ICON plc	174.99	168.00 to 176.30
Iconix Brand Group, Inc.	0.05	0.04 to 0.05
ICU Medical, Inc.	138.86	135.42 to 142.79
Identiv, Inc.	3.19	3.03 to 3.22
IDEXX Laboratories, Inc.	419.95	411.59 to 421.80
IES Holdings, Inc.	165.11	158.00 to 166.22
IF Bancorp, Inc.	24.09	23.00 to 24.20
Illumina, Inc.	79.34	77.54 to 79.95
Immersion Corporation	7.58	7.49 to 7.66
ImmuCell Corporation	4.79	4.79 to 5.15
Immuron Limited	1.80	1.76 to 1.89
Immutep Limited	1.76	1.76 to 1.88
Impinj, Inc.	90.70	88.65 to 91.72
Incyte Corporation	60.55	59.10 to 60.81
Independent Bank Corp.	62.65	61.46 to 62.95
Independent Bank Corporation	30.79	30.51 to 31.30
Industrial Logistics Properties Trust	3.44	3.43 to 3.52
InflaRx N.V.	1.02	1.02 to 1.30
INmune Bio Inc.	7.81	7.29 to 7.81
Innodata Inc.	35.90	34.40 to 37.00
Innospec Inc.	94.75	93.99 to 95.46
Innovative Solutions and Support, Inc.	6.29	6.17 to 6.42
Inogen, Inc	7.13	6.52 to 7.18
Inovio Pharmaceuticals, Inc.	1.63	1.60 to 1.70
Inseego Corp.	8.17	7.98 to 8.63
Insight Enterprises, Inc.	149.99	149.52 to 152.24
Inspired Entertainment, Inc.	8.54	8.11 to 8.79
Insteel Industries, Inc.	26.30	25.69 to 26.51
Integra LifeSciences Holdings Corporation	21.99	21.74 to 22.27
Intellia Therapeutics, Inc.	7.11	6.98 to 7.83
Inter Parfums, Inc.	113.87	113.08 to 116.87
InterDigital, Inc.	206.75	203.59 to 207.89
International Money Express, Inc.	12.62	12.57 to 12.90
Intevac, Inc.	4.00	3.99 to 4.00
Intuitive Surgical, Inc.	495.27	479.48 to 497.77
Invesco BuyBack Achievers ETF	112.67	110.69 to 113.00
Invesco Dividend Achievers ETF	45.78	45.04 to 45.92
Invesco DWA Basic Materials Momentum ETF	84.77	83.36 to 84.77
Invesco DWA Consumer Cyclicals Momentum ETF	86.00	83.99 to 86.30
Invesco DWA Developed Markets Momentum ETF	38.08	37.72 to 38.11
Invesco DWA Emerging Markets Momentum ETF	18.18	17.87 to 18.19
Invesco DWA Financial Momentum ETF	53.45	52.62 to 53.45
Invesco DWA Healthcare Momentum ETF	39.46	37.96 to 39.46
Invesco DWA Industrials Momentum ETF	137.71	133.41 to 138.34
Invesco DWA Momentum ETF	99.98	97.05 to 100.15
Invesco DWA SmallCap Momentum ETF	77.98	75.56 to 78.29
Invesco DWA Technology Momentum ETF	58.96	57.03 to 59.11
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.86	37.10 to 38.01
Invesco Global Water ETF	40.13	39.69 to 40.21
Invesco Golden Dragon China ETF	29.61	29.14 to 29.69
Invesco High Yield Equity Dividend Achievers ETF	21.47	21.16 to 21.54
Invesco International BuyBack Achievers ETF	45.66	45.13 to 45.71
Invesco International Dividend Achievers ETF	19.07	18.89 to 19.08
Invesco KBW Bank ETF	62.77	60.84 to 63.00
Invesco KBW High Dividend Yield Financial ETF	14.45	14.22 to 14.49
Invesco KBW Premium Yield Equity REIT ETF	16.69	16.50 to 16.76
Invesco KBW Regional Banking ETF	56.16	55.25 to 56.16
Invesco Nasdaq Internet ETF	44.13	42.88 to 44.17
Invesco QQQ Trust, Series 1	468.92	457.33 to 469.86
Invesco S&P SmallCap Consumer Discretionary ETF	92.15	92.01 to 92.24
Invesco S&P SmallCap Consumer Staples ETF	35.06	34.74 to 35.09
Invesco S&P SmallCap Financials ETF	52.95	52.79 to 52.97
Invesco S&P SmallCap Industrials ETF	118.80	116.50 to 119.29
Invesco S&P SmallCap Information Technology ETF	40.08	39.20 to 40.14
Invesco S&P SmallCap Materials ETF	66.76	66.15 to 66.76
Invesco S&P SmallCap Utilities & Communication Services ETF	56.81	56.76 to 56.81
Invesco Strategic US ETF	49.36	48.49 to 49.49
Invesco Variable Rate Investment Grade ETF	25.08	25.07 to 25.08
Invesco Water Resources ETF	64.52	63.46 to 64.85
Ionis Pharmaceuticals, Inc.	30.17	29.61 to 30.48
Iovance Biotherapeutics, Inc.	3.33	3.19 to 3.42
iQIYI, Inc.	2.26	2.18 to 2.27
iRadimed Corporation	52.48	51.16 to 52.71
IRIDEX Corporation	0.99	0.98 to 1.05
Iridium Communications Inc	27.32	26.69 to 27.61
iRobot Corporation	2.70	2.60 to 2.83
Ironwood Pharmaceuticals, Inc.	1.47	1.32 to 1.51
iShares 20+ Year Treasury Bond ETF	91.03	90.36 to 91.34
iShares Asia 50 ETF	72.35	71.29 to 72.35
iShares Broad USD Investment Grade Corporate Bond ETF	51.08	50.94 to 51.13
iShares Core MSCI Total International Stock ETF	69.81	69.10 to 69.97
iShares Core S&P U.S. Growth ETF	127.08	123.71 to 127.54
iShares Core S&P U.S. Value ETF	92.29	90.87 to 92.61
iShares ESG MSCI EAFE ETF	81.69	80.94 to 81.85
iShares ESG MSCI EM ETF	34.95	34.51 to 34.97
iShares ESG MSCI USA ETF	121.91	119.19 to 122.14
iShares ESG USD Corporate Bond ETF	23.06	22.99 to 23.08
iShares Exponential Technologies ETF	57.56	56.41 to 57.60
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	19.73	19.68 to 19.79
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.59	90.23 to 90.62
iShares MSCI ACWI ex US Index Fund	55.45	54.84 to 55.56
iShares MSCI ACWI Index Fund	116.39	114.26 to 116.65
iShares MSCI All Country Asia ex Japan Index Fund	74.00	73.05 to 74.09
iShares MSCI China ETF	54.40	53.82 to 54.55
iShares MSCI EAFE Small-Cap ETF	63.53	63.08 to 63.60
iShares MSCI Emerging Markets Asia ETF	74.07	73.01 to 74.07
iShares MSCI Emerging Markets ex China ETF	55.09	54.41 to 55.15
iShares MSCI Europe Small-Cap ETF	57.32	56.78 to 57.32
iShares MSCI Global Impact ETF	72.39	71.56 to 72.46
iShares MSCI New Zealand ETF	42.08	41.65 to 42.08
iShares MSCI Qatar ETF	17.84	17.70 to 17.84
iShares MSCI Turkey ETF	32.82	32.60 to 32.83
iShares MSCI UAE ETF	16.97	16.73 to 16.99
iShares Nasdaq Biotechnology Index Fund	127.90	124.98 to 128.55
iShares PHLX SOX Semiconductor Sector Index Fund	188.17	182.12 to 188.30
iShares Preferred and Income Securities ETF	30.73	30.69 to 30.84
iShares S&P Global Timber & Forestry Index Fund	75.43	74.69 to 75.49
iShares S&P Small-Cap 600 Growth ETF	124.50	121.42 to 124.98
iShares Select Dividend ETF	134.29	132.26 to 134.88
Iterum Therapeutics plc	1.23	1.20 to 1.26
Itron, Inc.	104.76	101.18 to 105.05
Ituran Location and Control Ltd.	36.16	35.61 to 36.35
IZEA Worldwide, Inc.	2.10	1.95 to 2.14
J & J Snack Foods Corp.	131.72	129.84 to 134.74
J.B. Hunt Transport Services, Inc.	147.95	144.78 to 149.36
Jack In The Box Inc.	27.19	26.69 to 27.69
JAKKS Pacific, Inc.	24.67	23.97 to 24.88
Janus Henderson Small Cap Growth Alpha ETF	60.86	59.06 to 61.01
Janus Henderson Small/Mid Cap Growth Alpha ETF	69.99	68.12 to 70.32
Jazz Pharmaceuticals plc	124.15	120.61 to 124.68
JD.com, Inc.	41.12	40.55 to 41.32
Jerash Holdings (US), Inc.	3.40	3.33 to 3.64
JetBlue Airways Corporation	4.82	4.73 to 5.07
John B. Sanfilippo & Son, Inc.	70.86	70.48 to 71.87
Johnson Outdoors Inc.	24.84	24.37 to 25.10
Kaiser Aluminum Corporation	60.62	58.84 to 62.22
Kala Pharmaceuticals, Inc.	5.73	5.73 to 6.03
KalVista Pharmaceuticals, Inc.	11.54	11.05 to 11.76
Kamada Ltd.	6.61	6.44 to 6.65
Kandi Technologies Group, Inc.	1.42	1.31 to 1.44
Karyopharm Therapeutics Inc.	3.74	3.73 to 4.31
Kazia Therapeutics Limited	0.78	0.78 to 0.89
Kearny Financial	6.26	6.18 to 6.30
Kelly Services, Inc.	13.17	13.05 to 13.33
Kewaunee Scientific Corporation	39.38	38.00 to 40.15
Key Tronic Corporation	2.58	2.58 to 2.70
Kezar Life Sciences, Inc.	4.88	4.54 to 4.97
Kforce, Inc.	48.89	48.10 to 49.19
Kimball Electronics, Inc.	16.45	16.00 to 16.70
KLA-Tencor Corporation	679.80	655.42 to 681.14
KLX Energy Services Holdings, Inc.	3.50	3.20 to 3.55
Kodiak Sciences Inc	2.81	2.67 to 2.85
Kopin Corporation	0.93	0.85 to 0.96
Kornit Digital Ltd.	19.08	18.70 to 19.23
Koss Corporation	4.72	4.64 to 4.85
Kulicke and Soffa Industries, Inc.	32.98	31.77 to 33.02
Kura Oncology, Inc.	6.60	6.44 to 6.95
KVH Industries, Inc.	5.29	5.26 to 5.74
L.B. Foster Company	19.68	19.32 to 20.13
Lakeland Financial Corporation	59.44	58.24 to 60.17
Lakeland Industries, Inc.	20.31	19.73 to 20.60
Lam Research Corporation	72.70	70.44 to 72.85
Lamar Advertising Company	113.78	112.00 to 114.49
Lancaster Colony Corporation	175.00	173.79 to 177.04
Lands' End, Inc.	10.18	10.09 to 10.37
Landstar System, Inc.	150.20	146.81 to 151.22
Lantheus Holdings, Inc.	97.60	93.61 to 98.98
Lantronix, Inc.	2.49	2.46 to 2.57
Lattice Semiconductor Corporation	52.45	51.43 to 54.26
LCNB Corporation	14.79	14.70 to 15.21
LEAP THERAPEUTICS, INC.	0.31	0.28 to 0.33
Legg Mason Small-Cap Quality Value ETF	37.83	37.59 to 37.83
LeMaitre Vascular, Inc.	83.90	81.99 to 84.70
LGI Homes, Inc.	66.47	64.30 to 67.01
Liberty Global plc	11.51	11.35 to 11.57
Liberty Global plc	11.97	11.78 to 12.06
Liberty Latin America Ltd.	6.33	6.27 to 6.41
Liberty Latin America Ltd.	6.21	6.16 to 6.30
Liberty Media Corporation	81.47	78.99 to 81.81
Lifetime Brands, Inc.	4.93	4.86 to 5.08
Lifevantage Corporation	14.58	14.09 to 14.87
Ligand Pharmaceuticals Incorporated	105.14	103.06 to 106.37
Lightbridge Corporation	7.46	6.72 to 7.48
LightPath Technologies, Inc.	2.01	1.93 to 2.03
Limbach Holdings, Inc.	74.47	71.09 to 74.97
Limoneira Co	17.72	17.38 to 17.91
Lincoln Educational Services Corporation	15.87	15.25 to 16.04
Lincoln Electric Holdings, Inc.	189.16	186.00 to 190.90
Lindblad Expeditions Holdings Inc.	9.27	8.96 to 9.52
Lipocine Inc.	3.18	3.00 to 3.35
Littelfuse, Inc.	196.74	193.55 to 198.78
LivaNova PLC	39.28	38.53 to 39.53
Live Oak Bancshares, Inc.	26.66	26.06 to 26.84
Live Ventures Incorporated	7.63	7.30 to 7.75
LivePerson, Inc.	0.80	0.77 to 0.81
LKQ Corporation	42.54	41.29 to 42.71
LM Funding America, Inc.	1.24	1.20 to 1.52
LogicBio Therapeutics, Inc.	6.98	6.76 to 7.08
Logitech International S.A.	84.41	83.02 to 84.70
Loncar Cancer Immunotherapy ETF	9.43	9.37 to 9.68
Loop Industries, Inc.	1.15	1.11 to 1.22
LPL Financial Holdings Inc.	327.14	319.20 to 332.91
LSI Industries Inc.	17.00	16.75 to 18.39
lululemon athletica inc.	283.06	280.83 to 291.76
Lumentum Holdings Inc.	62.34	59.25 to 62.53
Luokung Technology Corp	0.81	0.80 to 1.57
MACOM Technology Solutions Holdings, Inc.	100.38	94.01 to 100.65
MacroGenics, Inc.	1.27	1.17 to 1.30
Madrigal Pharmaceuticals, Inc.	331.23	310.00 to 333.00
Magic Software Enterprises Ltd.	12.99	12.63 to 13.00
Magyar Bancorp, Inc.	13.90	13.85 to 13.90
Maiden Holdings, Ltd.	0.57	0.57 to 0.62
Malibu Boats, Inc.	30.68	29.00 to 30.83
Mammoth Energy Services, Inc.	2.04	2.02 to 2.10
Mannatech, Incorporated	9.18	8.50 to 9.20
MannKind Corporation	5.03	4.89 to 5.06
Marathon Patent Group, Inc.	11.50	11.29 to 11.96
Marchex, Inc.	1.63	1.63 to 1.66
Marin Software Incorporated	1.35	1.35 to 1.38
Marker Therapeutics, Inc.	1.23	1.21 to 1.25
Marriott International	238.20	230.92 to 239.68
Marten Transport, Ltd.	13.72	13.51 to 13.80
Martin Midstream Partners L.P.	3.60	3.46 to 3.60
Marvell Technology Group Ltd.	61.57	59.24 to 61.66
Masimo Corporation	166.60	159.29 to 167.75
MasterCraft Boat Holdings, Inc.	17.22	16.99 to 17.35
Match Group, Inc.	31.20	30.13 to 31.30
Materialise NV	4.92	4.81 to 4.97
Mattel, Inc.	19.43	19.01 to 19.54
Matthews International Corporation	22.24	21.94 to 22.68
McGrath RentCorp	111.40	110.98 to 113.39
MediciNova, Inc.	1.46	1.45 to 1.48
MediWound Ltd.	15.52	14.71 to 16.14
Medpace Holdings, Inc.	304.69	289.01 to 308.45
MEI Pharma, Inc.	2.19	2.19 to 2.30
MeiraGTx Holdings plc	6.78	6.63 to 7.17
Melco Resorts & Entertainment Limited	5.27	5.19 to 5.36
MercadoLibre, Inc.	1950.87	1921.00 to 2020.00
Mercantil Bank Holding Corporation	20.64	20.36 to 20.88
Mercantile Bank Corporation	43.44	42.03 to 44.12
Mercer International Inc.	6.15	5.86 to 6.18
Merchants Bancorp	37.00	36.43 to 37.79
Mercury Systems Inc	43.09	41.19 to 43.45
Mereo BioPharma Group plc	2.25	2.16 to 2.27
Meridian Corporation	14.40	14.15 to 14.45
Mersana Therapeutics, Inc.	0.34	0.34 to 0.38
Merus N.V.	42.09	39.00 to 45.44
Mesa Air Group, Inc.	0.78	0.78 to 0.82
Mesa Laboratories, Inc.	118.66	114.67 to 119.90
Mesoblast Limited	12.48	11.88 to 12.58
Meta Financial Group, Inc.	72.95	71.20 to 73.35
Methanex Corporation	35.09	34.34 to 35.31
MGP Ingredients, Inc.	29.38	28.73 to 29.54
Microchip Technology Incorporated	48.41	47.44 to 48.84
Micron Technology, Inc.	86.89	84.10 to 87.09
Microsoft Corporation	375.39	367.24 to 377.07
Mid Penn Bancorp	25.91	25.50 to 25.91
Midland States Bancorp, Inc.	17.12	17.09 to 17.28
MIND C.T.I. Ltd.	1.78	1.78 to 1.81
Mitcham Industries, Inc.	6.00	5.59 to 6.17
Mitek Systems, Inc.	8.25	8.19 to 8.44
MKS Instruments, Inc.	80.15	77.87 to 80.70
MMTec, Inc.	0.82	0.82 to 0.93
Moderna, Inc.	28.35	26.80 to 28.95
Mogo Finance Technology Inc.	0.86	0.86 to 0.90
Moleculin Biotech, Inc.	0.97	0.92 to 1.01
Momo Inc.	6.31	6.15 to 6.37
Monarch Casino & Resort, Inc.	77.75	76.62 to 79.03
MongoDB, Inc.	175.40	170.85 to 176.60
Monolithic Power Systems, Inc.	579.98	554.02 to 581.50
Monro, Inc.	14.47	14.09 to 15.61
Monroe Capital Corporation	7.80	7.60 to 7.92
Motorcar Parts of America, Inc.	9.50	9.07 to 9.58
Mustang Bio, Inc.	1.25	1.22 to 1.30
MVB Financial Corp.	17.32	17.15 to 17.72
MYR Group, Inc.	113.09	110.33 to 114.10
Myriad Genetics, Inc.	8.87	8.53 to 9.02
Nano Dimension Ltd.	1.59	1.58 to 1.64
NAPCO Security Technologies, Inc.	23.02	22.36 to 23.05
Nasdaq, Inc.	75.86	73.95 to 76.03
Natera, Inc.	141.41	136.56 to 142.92
Nathan's Famous, Inc.	96.38	94.61 to 96.63
National Bankshares, Inc.	26.63	26.00 to 27.11
National CineMedia, Inc.	5.84	5.49 to 5.90
National Energy Services Reunited Corp.	7.36	7.33 to 7.57
National Research Corporation	12.80	12.32 to 13.11
Natural Alternatives International, Inc.	3.44	3.44 to 3.55
Nature's Sunshine Products, Inc.	12.55	12.18 to 12.66
Navient Corporation	18.56	18.56 to 19.02
Navient Corporation	12.63	12.51 to 12.72
NBT Bancorp Inc.	42.90	42.47 to 43.20
Nektar Therapeutics	0.68	0.67 to 0.72
Neogen Corporation	8.67	8.32 to 8.77
NeoGenomics, Inc.	9.49	9.00 to 9.58
NetApp, Inc.	87.84	86.40 to 88.64
Netflix, Inc.	932.53	900.59 to 934.48
NetScout Systems, Inc.	21.01	20.81 to 21.22
Neurocrine Biosciences, Inc.	110.60	109.00 to 112.60
Neuronetics, Inc.	3.68	3.46 to 3.77
New Fortress Energy LLC	8.31	8.21 to 8.58
New York Mortgage Trust, Inc.	6.49	6.24 to 6.57
New York Mortgage Trust, Inc.	21.70	21.70 to 22.40
Newell Brands Inc.	6.20	6.06 to 6.29
Newmark Group, Inc.	12.17	11.73 to 12.26
News Corporation	30.37	29.64 to 30.54
News Corporation	27.22	26.44 to 27.38
Newtek Business Services Corp.	11.96	11.49 to 12.11
Newtek Business Services Corp.	25.02	25.02 to 25.02
nLIGHT, Inc.	7.77	7.59 to 7.96
NN, Inc.	2.26	2.25 to 2.42
Noodles & Company	1.09	1.03 to 1.11
Nordson Corporation	201.72	197.00 to 203.49
Nortech Systems Incorporated	9.50	8.50 to 9.80
Northeast Bancorp	91.54	89.61 to 91.99
Northern Technologies International Corporation	10.41	10.40 to 10.84
Northern Trust Corporation	98.65	95.05 to 98.92
Northfield Bancorp, Inc.	10.91	10.83 to 11.15
Northrim BanCorp Inc	73.22	72.49 to 74.04
Northwest Bancshares, Inc.	12.02	11.82 to 12.10
Northwest Pipe Company	41.30	40.27 to 41.46
Norwegian Cruise Line Holdings Ltd.	18.96	18.19 to 19.11
Norwood Financial Corp.	24.17	23.55 to 24.73
Nova Measuring Instruments Ltd.	184.33	177.87 to 184.50
Novanta Inc.	127.87	125.42 to 129.16
Novavax, Inc.	6.41	6.28 to 6.59
NovoCure Limited	17.82	17.60 to 18.58
Nutanix, Inc.	69.81	67.38 to 69.92
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.75	21.71 to 23.75
NVE Corporation	63.74	62.96 to 65.35
NVIDIA Corporation	108.38	103.65 to 110.96
NXP Semiconductors N.V.	190.06	183.56 to 191.11
Oak Valley Bancorp (CA)	24.96	24.50 to 25.52
Oaktree Specialty Lending Corporation	15.36	15.25 to 15.51
OceanFirst Financial Corp.	17.01	16.79 to 17.15
Office Depot, Inc.	14.33	14.02 to 14.59
Office Properties Income Trust	0.46	0.45 to 0.48
OFS Credit Company, Inc.	6.12	5.92 to 6.20
Ohio Valley Banc Corp.	26.05	26.05 to 27.30
Old Dominion Freight Line, Inc.	165.45	162.05 to 166.62
Old National Bancorp	21.19	20.70 to 21.30
Old Point Financial Corporation	29.94	29.90 to 30.07
Old Second Bancorp, Inc.	16.64	16.46 to 16.90
Olympic Steel, Inc.	31.52	31.00 to 31.81
Omega Flex, Inc.	34.78	34.59 to 35.59
Omnicell, Inc.	34.96	34.33 to 35.09
ON Semiconductor Corporation	40.69	39.36 to 41.54
Oncolytics Biotech Inc.	0.55	0.55 to 0.60
One Stop Systems, Inc.	2.32	2.14 to 2.39
OneSpan Inc.	15.25	14.92 to 15.49
OP Bancorp	12.02	11.77 to 12.07
Open Text Corporation	25.26	24.61 to 25.41
Opera Limited	15.94	15.38 to 16.05
Opko Health, Inc.	1.66	1.65 to 1.69
Optical Cable Corporation	2.79	2.57 to 2.92
Oramed Pharmaceuticals Inc.	2.14	2.08 to 2.23
Organogenesis Holdings Inc.	4.32	4.24 to 4.42
Orion Energy Systems, Inc.	0.72	0.72 to 0.77
Orrstown Financial Services Inc	30.01	29.74 to 30.21
Orthofix Medical Inc.	16.31	15.50 to 16.45
Otter Tail Corporation	80.37	80.10 to 81.34
Outlook Therapeutics, Inc.	1.22	1.19 to 1.29
Ovid Therapeutics Inc.	0.31	0.31 to 0.36
Oxbridge Re Holdings Limited	1.89	1.88 to 1.99
Oxbridge Re Holdings Limited	0.38	0.36 to 0.44
Oxford Lane Capital Corp.	4.72	4.54 to 4.72
Oxford Lane Capital Corp.	22.95	22.95 to 23.00
Oxford Square Capital Corp.	2.61	2.51 to 2.61
PACCAR Inc.	97.37	95.86 to 98.12
Pacific Biosciences of California, Inc.	1.18	1.08 to 1.19
Pacific City Financial Corporation	18.71	18.50 to 18.93
Pacific Premier Bancorp Inc	21.32	20.90 to 21.40
Pangaea Logistics Solutions Ltd.	4.76	4.67 to 4.86
Papa John's International, Inc.	41.08	39.28 to 41.45
Papa Murphy's Holdings, Inc.	14.11	13.77 to 14.32
Parke Bancorp, Inc.	18.84	18.48 to 19.24
Park-Ohio Holdings Corp.	21.60	21.00 to 22.02
Pathfinder Bancorp, Inc.	16.44	15.60 to 16.44
Patrick Industries, Inc.	84.56	82.12 to 85.33
Paylocity Holding Corporation	187.34	181.81 to 189.61
PayPal Holdings, Inc.	65.25	63.40 to 65.43
PC Connection, Inc.	62.42	61.43 to 62.74
PDF Solutions, Inc.	19.11	18.50 to 19.25
PDL Community Bancorp	12.67	12.62 to 12.71
Peapack-Gladstone Financial Corporation	28.40	27.85 to 28.90
Pegasystems Inc.	69.52	67.03 to 69.66
Penn National Gaming, Inc.	16.31	16.22 to 16.86
PennantPark Investment Corporation	7.03	6.97 to 7.07
Penns Woods Bancorp, Inc.	27.91	27.90 to 28.23
Peoples Bancorp Inc.	29.66	29.28 to 29.82
Peoples Financial Services Corp.	44.47	44.11 to 45.18
Pepsico, Inc.	149.94	149.75 to 152.59
Perion Network Ltd	8.14	7.90 to 8.26
Perma-Fix Environmental Services, Inc.	7.27	7.26 to 7.57
Perma-Pipe International Holdings, Inc.	12.43	12.35 to 13.60
Phibro Animal Health Corporation	21.36	20.80 to 21.55
Phio Pharmaceuticals Corp.	1.30	1.26 to 1.32
Photronics, Inc.	20.76	20.15 to 20.81
Piedmont Lithium Limited	6.30	6.25 to 6.56
Pinduoduo Inc.	118.35	117.29 to 119.28
Pinnacle Financial Partners, Inc.	106.04	102.70 to 106.76
Pioneer Power Solutions, Inc.	2.99	2.95 to 3.11
Pixelworks, Inc.	0.63	0.62 to 0.67
Playa Hotels & Resorts N.V.	13.33	13.32 to 13.35
Plug Power, Inc.	1.35	1.26 to 1.36
Plumas Bancorp	43.27	42.93 to 43.27
Polar Power, Inc.	2.42	2.30 to 2.43
Pool Corporation	318.35	311.45 to 320.67
Popular, Inc.	92.37	89.66 to 92.83
Potbelly Corporation	9.51	9.16 to 9.64
PotlatchDeltic Corporation	45.12	44.34 to 45.21
Power Integrations, Inc.	50.50	49.57 to 51.23
Precipio, Inc.	6.27	6.27 to 6.30
Preferred Bank	83.66	82.57 to 84.42
Primoris Services Corporation	57.41	54.63 to 57.43
Principal Financial Group Inc	84.37	82.18 to 84.78
Principal Price Setters Index ETF	66.01	64.95 to 66.11
Principal Shareholder Yield Index ETF	49.07	48.25 to 49.17
Principal U.S. Mega-Cap Multi-Factor Index ETF	56.78	55.57 to 57.09
Principal U.S. Small-Cap Multi-Factor Index ETF	48.56	47.50 to 48.81
Priority Technology Holdings, Inc.	6.82	6.41 to 7.09
Progress Software Corporation	51.51	50.68 to 52.00
ProLung, Inc.	6.73	6.40 to 6.84
ProQR Therapeutics N.V.	1.33	1.29 to 1.39
ProShares Ultra Nasdaq Biotechnology	48.18	46.85 to 48.60
ProShares UltraPro QQQ	57.30	53.04 to 57.63
Prospect Capital Corporation	4.10	4.00 to 4.13
Prothena Corporation plc	12.38	11.78 to 12.71
Provident Bancorp, Inc.	11.48	11.32 to 11.59
Provident Financial Holdings, Inc.	14.59	14.59 to 14.74
PTC Inc.	154.95	151.92 to 155.40
PTC Therapeutics, Inc.	50.96	45.40 to 52.89
Pulmatrix, Inc.	6.66	6.61 to 7.00
Pulse Biosciences, Inc	16.09	15.53 to 16.72
Puma Biotechnology Inc	2.96	2.93 to 3.14
Pure Cycle Corporation	10.47	10.45 to 10.75
Purple Innovation, Inc.	0.76	0.71 to 0.78
Pyxis Tankers Inc.	3.39	3.33 to 3.41
QCR Holdings, Inc.	71.32	70.91 to 71.98
QUALCOMM Incorporated	153.61	147.88 to 153.85
Qualys, Inc.	125.93	122.75 to 127.05
Quanterix Corporation	6.51	6.16 to 6.58
Quest Resource Holding Corporation	2.60	2.52 to 2.69
QuickLogic Corporation	5.11	5.05 to 5.36
Quidel Corporation	34.97	33.85 to 35.33
QuinStreet, Inc.	17.84	17.01 to 18.02
Radcom Ltd.	11.43	11.35 to 11.91
RadNet, Inc.	49.72	47.03 to 50.60
Radware Ltd.	21.62	21.50 to 21.75
Ramaco Resources, Inc.	8.23	7.87 to 8.27
Rambus, Inc.	51.78	50.01 to 52.13
Rand Capital Corporation	18.77	18.75 to 18.87
Rapid7, Inc.	26.51	25.98 to 27.07
Rave Restaurant Group, Inc.	2.75	2.61 to 2.80
RBB Bancorp	16.50	16.40 to 16.56
RCI Hospitality Holdings, Inc.	42.94	42.87 to 44.02
RCM Technologies, Inc.	15.60	15.56 to 15.84
Reading International Inc	7.02	7.02 to 8.71
Reality Shares Nasdaq NextGen Economy ETF	19.13	18.80 to 19.43
Recon Technology, Ltd.	1.55	1.55 to 1.65
Red Robin Gourmet Burgers, Inc.	3.56	3.49 to 3.65
Red Rock Resorts, Inc.	43.37	41.46 to 43.66
Red Violet, Inc.	37.59	35.40 to 38.06
Redhill Biopharma Ltd.	2.66	2.62 to 2.72
Regency Centers Corporation	73.76	72.72 to 74.00
Regeneron Pharmaceuticals, Inc.	634.23	618.51 to 640.72
Renasant Corporation	33.93	32.85 to 34.10
Repligen Corporation	127.24	125.39 to 131.16
Replimune Group, Inc.	9.75	9.58 to 10.19
Republic Bancorp, Inc.	63.82	63.40 to 65.01
Research Frontiers Incorporated	1.13	1.11 to 1.20
Rhinebeck Bancorp, Inc.	9.84	9.84 to 9.90
Ribbon Communications Inc.	3.92	3.78 to 4.01
Richardson Electronics, Ltd.	11.16	10.55 to 11.17
Rigel Pharmaceuticals, Inc.	17.99	17.01 to 18.45
Rimini Street, Inc.	3.48	3.32 to 3.52
Riot Blockchain, Inc	7.12	6.87 to 7.26
Rocket Pharmaceuticals, Inc.	6.67	6.26 to 7.28
Rockwell Medical, Inc.	1.13	1.08 to 1.14
Rocky Brands, Inc.	17.37	17.03 to 17.66
Rocky Mountain Chocolate Factory, Inc.	1.22	1.21 to 1.26
Roku, Inc.	70.44	67.50 to 71.24
Ross Stores, Inc.	127.79	124.07 to 128.25
RumbleOn, Inc.	2.82	2.61 to 2.99
Rush Enterprises, Inc.	53.41	52.37 to 53.80
Ryanair Holdings plc	42.37	41.42 to 42.61
S&T Bancorp, Inc.	37.05	35.87 to 37.28
S&W Seed Company	6.98	6.98 to 7.10
Sabre Corporation	2.81	2.73 to 2.99
Saia, Inc.	349.43	345.65 to 360.44
Sandy Spring Bancorp, Inc.	27.95	26.92 to 28.10
Sangamo Therapeutics, Inc.	0.66	0.64 to 0.79
Sanmina Corporation	76.18	74.12 to 76.83
Sanofi	55.46	54.60 to 55.62
Sapiens International Corporation N.V.	27.09	26.91 to 27.42
Sarepta Therapeutics, Inc.	63.82	62.50 to 67.47
SBA Communications Corporation	220.01	217.86 to 222.79
Scholar Rock Holding Corporation	32.15	30.79 to 32.91
Scholastic Corporation	18.88	18.57 to 18.95
scPharmaceuticals Inc.	2.63	2.50 to 2.77
SCWorx Corp.	0.68	0.67 to 0.79
Seacoast Banking Corporation of Florida	25.73	25.18 to 25.77
Seagate Technology PLC	84.95	82.88 to 85.31
Seanergy Maritime Holdings Corp	6.40	6.24 to 6.53
Security National Financial Corporation	12.10	11.51 to 12.33
SELLAS Life Sciences Group, Inc.	1.08	1.05 to 1.12
Semtech Corporation	34.40	32.54 to 34.65
SenesTech, Inc.	1.81	1.75 to 1.88
Seres Therapeutics, Inc.	0.70	0.69 to 0.72
ServisFirst Bancshares, Inc.	82.60	80.54 to 82.82
SG Blocks, Inc.	0.49	0.44 to 0.50
Shoe Carnival, Inc.	21.99	21.58 to 22.17
Shore Bancshares Inc	13.54	13.33 to 13.59
SI-BONE, Inc.	14.03	13.65 to 14.10
Sierra Bancorp	27.88	27.85 to 28.22
Sify Technologies Limited	4.28	4.20 to 4.44
SIGA Technologies Inc.	5.48	5.42 to 5.58
Silgan Holdings Inc.	51.12	50.22 to 51.55
Silicom Ltd	14.88	14.27 to 15.00
Silicon Laboratories, Inc.	112.57	109.91 to 114.05
Silicon Motion Technology Corporation	50.56	49.24 to 51.02
Silvercrest Asset Management Group Inc.	16.36	16.28 to 16.47
Simmons First National Corporation	20.53	20.21 to 20.82
Simulations Plus, Inc.	24.52	23.44 to 24.66
SiNtx Technologies, Inc.	2.66	2.55 to 2.86
Sirius XM Holdings Inc.	22.55	22.04 to 22.71
SkyWest, Inc.	87.37	83.90 to 87.90
Skyworks Solutions, Inc.	64.63	62.72 to 64.73
Sleep Number Corporation	6.34	5.94 to 6.46
SLM Corporation	73.70	73.70 to 75.45
SmartFinancial, Inc.	31.08	30.75 to 31.25
Smith Micro Software, Inc.	0.73	0.72 to 0.79
Socket Mobile, Inc.	1.13	1.12 to 1.14
Sohu.com Limited	13.17	12.79 to 13.42
Solar Capital Ltd.	16.86	16.78 to 17.16
Solar Senior Capital Ltd.	11.07	10.66 to 11.13
SolarEdge Technologies, Inc.	16.18	14.55 to 16.33
Sol-Gel Technologies Ltd.	0.52	0.51 to 0.55
Solid Biosciences Inc.	3.70	3.50 to 4.05
Soligenix, Inc.	2.15	2.13 to 2.22
Sonoma Pharmaceuticals, Inc.	2.19	2.12 to 2.40
Sonos, Inc.	10.67	10.42 to 10.74
Sotherly Hotels Inc.	0.74	0.69 to 0.77
South State Corporation	92.82	90.73 to 93.69
Southern First Bancshares, Inc.	32.92	32.27 to 33.23
Southern Missouri Bancorp, Inc.	52.02	50.96 to 52.71
Southside Bancshares, Inc.	28.96	28.69 to 29.01
SPAR Group, Inc.	1.32	1.31 to 1.39
Spero Therapeutics, Inc.	0.72	0.70 to 0.76
Sphere 3D Corp.	0.40	0.38 to 0.42
Sportsman's Warehouse Holdings, Inc.	0.99	0.99 to 1.04
SS&C Technologies Holdings, Inc.	83.53	81.03 to 83.89
SSR Mining Inc.	10.03	9.79 to 10.99
STAAR Surgical Company	17.63	17.34 to 17.80
Star Bulk Carriers Corp.	15.56	15.24 to 15.74
Starbucks Corporation	98.09	94.58 to 98.82
Steel Dynamics, Inc.	125.08	121.24 to 125.60
Steven Madden, Ltd.	26.64	25.92 to 26.73
Stitch Fix, Inc.	3.25	3.10 to 3.29
Stock Yards Bancorp, Inc.	69.06	67.60 to 69.52
StoneCastle Financial Corp	21.05	20.91 to 21.13
Strata Skin Sciences, Inc.	2.64	2.62 to 2.70
Stratasys, Ltd.	9.79	9.67 to 10.04
Strategy Shares Nasdaq 7HANDL Index ETF	21.09	20.83 to 21.09
Streamline Health Solutions, Inc.	2.80	2.61 to 3.09
SunOpta, Inc.	4.86	4.77 to 4.93
Sunrun Inc.	5.86	5.55 to 5.92
SuperCom, Ltd.	6.66	6.60 to 7.26
Superior Group of Companies, Inc.	10.94	10.91 to 11.16
Surgery Partners, Inc.	23.75	23.71 to 23.99
Sutro Biopharma, Inc.	0.65	0.63 to 0.73
Synaptics Incorporated	63.72	61.47 to 64.32
Syndax Pharmaceuticals, Inc.	12.29	12.12 to 12.98
Synlogic, Inc.	1.24	1.20 to 1.28
Synopsys, Inc.	428.85	423.08 to 431.69
Synthesis Energy Systems, Inc.	0.52	0.48 to 0.54
Sypris Solutions, Inc.	1.61	1.59 to 1.65
T. Rowe Price Group, Inc.	91.87	89.70 to 92.38
Tactile Systems Technology, Inc.	13.22	12.69 to 13.33
Tandem Diabetes Care, Inc.	19.16	18.75 to 19.46
Tandy Leather Factory, Inc.	2.90	2.90 to 2.99
Tantech Holdings Ltd.	2.09	2.00 to 2.13
Taoping Inc.	0.25	0.24 to 0.26
TCG BDC, Inc.	16.18	15.85 to 16.59
TDH Holdings, Inc.	1.15	1.15 to 1.20
Tenable Holdings, Inc.	34.98	33.84 to 35.27
Teradyne, Inc.	82.60	79.60 to 83.00
Tetra Tech, Inc.	29.25	28.65 to 29.48
Texas Capital Bancshares, Inc.	74.70	72.62 to 75.07
Texas Instruments Incorporated	179.70	173.96 to 180.20
Texas Roadhouse, Inc.	166.63	163.32 to 168.80
TFS Financial Corporation	12.39	12.23 to 12.45
The Bank of Princeton	30.55	30.50 to 30.81
The Carlyle Group L.P.	43.59	41.39 to 43.90
The Chefs' Warehouse, Inc.	54.46	52.76 to 54.77
The Descartes Systems Group Inc.	100.83	98.14 to 101.07
The Ensign Group, Inc.	129.40	127.41 to 130.17
The First Bancshares, Inc.	33.81	32.91 to 34.08
The First of Long Island Corporation	12.35	12.10 to 12.39
The Goodyear Tire & Rubber Company	9.24	8.82 to 9.39
The Kraft Heinz Company	30.43	30.29 to 30.77
The Middleby Corporation	151.98	148.49 to 153.42
The RMR Group Inc.	16.65	16.46 to 16.77
The Simply Good Foods Company	34.49	34.05 to 34.80
The Trade Desk, Inc.	54.72	52.90 to 55.03
Theravance Biopharma, Inc.	8.93	8.93 to 9.15
Thunder Bridge Acquisition, Ltd.	27.52	27.29 to 28.11
Tilray, Inc.	0.66	0.61 to 0.66
Timberland Bancorp, Inc.	30.15	29.93 to 30.80
Titan Pharmaceuticals, Inc.	3.53	3.48 to 3.74
Tiziana Life Sciences plc	1.08	1.01 to 1.12
TORM plc	16.48	16.14 to 16.57
Tower Semiconductor Ltd.	35.66	34.38 to 35.85
Towne Bank	34.19	33.66 to 34.71
TPI Composites, Inc.	0.81	0.73 to 0.84
TransAct Technologies Incorporated	3.68	3.60 to 3.84
Transcat, Inc.	74.45	71.26 to 75.17
Travelzoo	13.63	12.95 to 13.68
TriCo Bancshares	39.97	39.48 to 40.50
Trident Acquisitions Corp.	0.14	0.11 to 0.18
Trimble Inc.	65.65	63.76 to 65.94
Trinity Biotech plc	0.57	0.57 to 0.65
TrueCar, Inc.	1.58	1.51 to 1.59
TrustCo Bank Corp NY	30.48	30.22 to 30.62
Trustmark Corporation	34.49	33.91 to 34.57
TTEC Holdings, Inc.	3.29	3.29 to 3.56
TTM Technologies, Inc.	20.51	20.04 to 20.60
TuanChe Limited	0.68	0.63 to 0.73
Tucows Inc.	16.88	16.85 to 17.11
Twin Disc, Incorporated	7.57	7.52 to 7.81
U.S. Auto Parts Network, Inc.	1.00	0.92 to 1.04
U.S. Energy Corp.	1.20	1.17 to 1.25
U.S. Global Investors, Inc.	2.26	2.24 to 2.36
UFP Technologies, Inc.	201.71	193.00 to 202.38
Ultra Clean Holdings, Inc.	21.41	20.86 to 21.60
Ultragenyx Pharmaceutical Inc.	36.21	35.53 to 36.98
Ultralife Corporation	5.38	5.26 to 5.50
UMB Financial Corporation	101.10	98.55 to 101.72
uniQure N.V.	10.60	9.38 to 11.40
United Bankshares, Inc.	34.67	33.92 to 34.85
United Continental Holdings, Inc.	69.05	64.11 to 69.72
United Natural Foods, Inc.	27.39	26.01 to 27.42
United Security Bancshares	8.96	8.90 to 9.22
United States Lime & Minerals, Inc.	88.38	86.53 to 89.59
United Therapeutics Corporation	308.27	298.60 to 309.64
United-Guardian, Inc.	8.99	8.93 to 9.32
Uniti Group Inc.	5.04	4.83 to 5.17
Unity Bancorp, Inc.	40.70	40.52 to 41.29
Unity Biotechnology, Inc.	1.04	1.01 to 1.22
Universal Display Corporation	139.48	136.70 to 143.00
Universal Electronics Inc.	6.12	6.01 to 6.46
Univest Financial Corporation	28.36	28.10 to 28.86
Upland Software, Inc.	2.86	2.81 to 3.01
Upwork Inc.	13.05	12.62 to 13.16
Urban Outfitters, Inc.	52.40	50.00 to 52.83
Utah Medical Products, Inc.	56.04	55.81 to 57.25
Uxin Limited	3.94	3.80 to 4.11
Valley National Bancorp	8.89	8.60 to 8.95
Valley National Bancorp	24.15	24.15 to 24.94
Valley National Bancorp	24.62	24.62 to 24.96
Value Line, Inc.	38.67	37.60 to 38.76
Vanda Pharmaceuticals Inc.	4.59	4.52 to 4.73
VanEck Vectors Biotech ETF	157.33	154.40 to 157.94
VanEck Vectors Pharmaceutical ETF	91.13	89.67 to 91.42
Vanguard Emerging Markets Government Bond ETF	64.20	63.96 to 64.22
Vanguard Global ex-U.S. Real Estate ETF	40.46	40.27 to 40.56
Vanguard International Dividend Appreciation ETF	82.94	82.13 to 83.09
Vanguard International High Dividend Yield ETF	73.69	73.06 to 73.84
Vanguard Long-Term Corporate Bond ETF	75.91	75.49 to 76.06
Vanguard Long-Treasury ETF	57.61	57.25 to 57.82
Vanguard Russell 1000 ETF	253.86	248.31 to 254.25
Vanguard Russell 1000 Growth ETF	92.79	90.29 to 93.04
Vanguard Russell 1000 Value ETF	82.54	81.19 to 82.88
Vanguard Russell 2000 ETF	80.65	78.99 to 81.05
Vanguard Russell 2000 Growth ETF	186.36	182.28 to 187.38
Vanguard Russell 2000 Value ETF	133.09	131.35 to 133.52
Vanguard Russell 3000 ETF	246.76	241.64 to 247.05
Vanguard Total Corporate Bond ETF	76.80	76.58 to 76.89
Vanguard Total International Stock ETF	62.10	61.46 to 62.21
Varex Imaging Corporation	11.60	11.31 to 11.71
Varonis Systems, Inc.	40.45	39.72 to 41.25
Vaxart, Inc.	0.41	0.39 to 0.43
Veeco Instruments Inc.	20.08	19.57 to 20.14
Vera Bradley, Inc.	2.25	2.24 to 2.32
Veracyte, Inc.	29.65	28.52 to 30.16
Verastem, Inc.	6.03	5.68 to 6.11
Vericel Corporation	44.62	42.53 to 44.70
Verint Systems Inc.	17.85	17.27 to 18.00
Veritone, Inc.	2.33	2.28 to 2.51
Verona Pharma plc	63.49	59.40 to 63.57
Verrica Pharmaceuticals Inc.	0.44	0.39 to 0.45
Vertex Pharmaceuticals Incorporated	484.82	471.50 to 487.13
Vicor Corporation	46.78	45.45 to 47.50
Victory Capital Holdings, Inc.	57.87	55.55 to 58.24
VictoryShares Dividend Accelerator ETF	51.68	50.92 to 51.78
VictoryShares International Volatility Wtd ETF	45.33	45.09 to 45.33
VictoryShares US 500 Enhanced Volatility Wtd ETF	68.51	67.44 to 68.60
VictoryShares US 500 Volatility Wtd ETF	84.44	83.34 to 84.49
VictoryShares US Discovery Enhanced Volatility Wtd ETF	51.55	50.79 to 51.63
VictoryShares US Multi-Factor Minimum Volatility ETF	48.43	47.70 to 48.49
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.41	56.90 to 57.50
VictoryShares US Small Cap Volatility Wtd ETF	69.48	69.48 to 69.48
Viking Therapeutics, Inc.	24.15	23.27 to 24.50
Village Farms International, Inc.	0.60	0.60 to 0.62
Viomi Technology Co., Ltd	1.56	1.56 to 1.80
Virco Manufacturing Corporation	9.46	9.28 to 9.60
VirTra, Inc.	4.07	3.88 to 4.28
Virtus Investment Partners, Inc.	172.36	169.00 to 174.42
VistaGen Therapeutics, Inc.	2.50	2.43 to 2.55
Visteon Corporation	77.62	76.42 to 78.22
Visterra, Inc.	46.56	45.40 to 46.75
Voyager Therapeutics, Inc.	3.38	3.36 to 3.74
vTv Therapeutics Inc.	17.32	16.52 to 17.40
Vuzix Corporation	2.04	2.00 to 2.18
Washington Federal, Inc.	28.58	27.92 to 28.68
Waterstone Financial, Inc.	13.45	13.38 to 13.87
WAVE Life Sciences Ltd.	8.08	7.92 to 8.40
Weibo Corporation	9.47	9.21 to 9.50
Wendy's Company (The)	14.63	14.45 to 14.74
Werner Enterprises, Inc.	29.30	28.81 to 29.52
WesBanco, Inc.	30.96	30.63 to 31.60
West Bancorporation	19.94	19.76 to 20.30
Westamerica Bancorporation	50.63	49.70 to 50.96
Western Digital Corporation	40.43	39.10 to 40.51
Westport Fuel Systems Inc	3.71	3.38 to 3.94
Weyco Group, Inc.	30.48	29.83 to 31.38
Wheeler Real Estate Investment Trust, Inc.	3.98	3.73 to 3.98
WhiteHorse Finance, Inc.	9.65	9.46 to 9.65
Willamette Valley Vineyards, Inc.	5.94	5.75 to 6.04
Willis Lease Finance Corporation	157.97	149.00 to 158.89
WillScot Corporation	27.80	26.91 to 28.22
Winmark Corporation	317.87	312.71 to 318.64
Wintrust Financial Corporation	112.46	109.57 to 113.01
WisdomTree China ex-State-Owned Enterprises Fund	34.04	33.64 to 34.04
WisdomTree Emerging Markets Consumer Growth Fund	11.97	11.97 to 11.97
WisdomTree Emerging Markets Corporate Bond Fund	65.41	64.83 to 65.41
WisdomTree Emerging Markets Quality Dividend Growth Fund	24.31	24.09 to 24.34
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.89	21.79 to 21.93
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.35	22.15 to 22.35
WisdomTree U.S. Quality Dividend Growth Fund	79.86	78.50 to 80.10
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.50	45.79 to 46.71
Wix.com Ltd.	163.38	159.27 to 164.91
Workday, Inc.	233.53	229.29 to 237.41
WSFS Financial Corporation	51.87	50.89 to 52.14
Wynn Resorts, Limited	83.50	80.16 to 83.78
XBiotech Inc.	3.24	3.05 to 3.28
Xencor, Inc.	10.64	10.40 to 11.22
Xenetic Biosciences, Inc.	2.61	2.50 to 3.12
Xenon Pharmaceuticals Inc.	33.55	32.70 to 33.80
XOMA Corporation	19.93	19.79 to 20.28
Xperi Corporation	7.72	7.62 to 7.80
XTL Biopharmaceuticals Ltd.	1.20	1.13 to 1.20
Yatra Online, Inc.	0.78	0.78 to 0.82
Y-mAbs Therapeutics, Inc.	4.43	4.37 to 4.74
YY Inc.	41.55	41.42 to 42.57
Zebra Technologies Corporation	282.56	273.66 to 283.55
Zillow Group, Inc.	68.56	66.13 to 68.90
Zillow Group, Inc.	66.86	64.65 to 67.16
Zions Bancorporation N.A.	49.86	48.12 to 50.06
ZK International Group Co., Ltd	1.27	1.26 to 1.33
Zynex, Inc.	2.20	2.14 to 2.27
3D Systems Corporation	2.12	2.04 to 2.20
3M Company	146.86	142.18 to 147.74
A.O Smith Corporation	65.36	64.70 to 65.92
A10 Networks, Inc.	16.34	16.11 to 16.51
AAR Corp.	55.99	54.22 to 56.88
Abbott Laboratories	132.65	130.64 to 133.20
AbbVie Inc.	209.52	204.43 to 210.81
Abercrombie & Fitch Company	76.37	73.39 to 76.88
Aberdeen Global Dynamic Dividend Fund	9.96	9.86 to 9.98
Aberdeen Global Premier Properties Fund	3.88	3.82 to 3.88
Aberdeen Income Credit Strategies Fund	5.89	5.86 to 5.90
Aberdeen Total Dynamic Dividend Fund	8.39	8.30 to 8.39
ABM Industries Incorporated	47.36	46.67 to 47.86
Acadia Realty Trust	20.95	20.69 to 21.15
Accenture plc	312.04	300.40 to 313.11
Acco Brands Corporation	4.19	4.16 to 4.42
Acuity Brands, Inc.	263.35	255.91 to 266.20
Adams Diversified Equity Fund, Inc.	18.99	18.68 to 19.05
Adient plc	12.86	12.31 to 13.03
Advanced Drainage Systems, Inc.	108.65	104.30 to 109.34
AdvanSix Inc.	22.65	22.18 to 22.81
Advent Claymore Convertible Securities and Income Fund	11.53	11.38 to 11.54
AECOM	92.73	90.31 to 93.31
Aerohive Networks, Inc.	1.45	1.38 to 1.48
AG Mortgage Investment Trust, Inc.	7.30	7.21 to 7.35
AGCO Corporation	92.57	90.78 to 93.18
Agilent Technologies, Inc.	116.98	113.76 to 117.73
Air Products and Chemicals, Inc.	294.92	288.59 to 296.39
Alamo Group, Inc.	178.21	177.43 to 180.26
Alaska Air Group, Inc.	49.22	47.37 to 49.45
Albany International Corporation	69.04	67.59 to 69.62
Albemarle Corporation	72.02	69.90 to 72.80
Alcoa Corporation	30.50	28.80 to 30.63
Alexander & Baldwin, Inc.	17.23	17.02 to 17.26
Alexander's, Inc.	209.16	208.19 to 211.77
Alexandria Real Estate Equities, Inc.	92.51	91.15 to 94.84
Alibaba Group Holding Limited	132.23	128.00 to 132.87
Allegheny Technologies Incorporated	52.03	49.07 to 52.14
Alliance National Municipal Income Fund Inc	10.86	10.80 to 10.88
Alliance World Dollar Government Fund II	10.73	10.67 to 10.80
AllianzGI Convertible & Income Fund	12.93	12.79 to 12.98
AllianzGI Convertible & Income Fund II	11.56	11.45 to 11.59
AllianzGI Diversified Income & Convertible Fund	20.00	19.47 to 20.02
AllianzGI Equity & Convertible Income Fund	22.13	21.79 to 22.18
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.13	12.00 to 12.19
Allison Transmission Holdings, Inc.	95.67	93.02 to 96.13
AMC Entertainment Holdings, Inc.	2.87	2.79 to 2.92
American Assets Trust, Inc.	20.14	19.92 to 20.28
American Axle & Manufacturing Holdings, Inc.	4.07	3.94 to 4.11
American Eagle Outfitters, Inc.	11.62	11.22 to 11.75
American Express Company	269.05	259.00 to 270.34
American Financial Group, Inc.	17.23	16.99 to 17.23
American Midstream Partners, LP	31.49	31.05 to 31.54
American Realty Investors, Inc.	10.95	10.75 to 11.30
American Vanguard Corporation	4.40	4.31 to 4.53
Americold Realty Trust	21.46	21.20 to 21.95
AMERIPRISE FINANCIAL SERVICES, INC.	484.11	468.77 to 487.62
AMN Healthcare Services Inc	24.46	23.23 to 24.65
Amneal Pharmaceuticals, Inc.	8.38	8.16 to 8.58
AMREP Corporation	20.05	19.12 to 20.13
AMTEK, Inc.	172.14	166.95 to 172.34
Anheuser-Busch Inbev SA	61.56	61.37 to 61.78
Annaly Capital Management Inc	20.31	19.69 to 20.32
Aon plc	399.09	394.24 to 401.00
Apartment Investment and Management Company	8.80	8.68 to 8.85
Apollo Commercial Real Estate Finance	9.57	9.32 to 9.62
Apollo Global Management, LLC	136.94	130.77 to 137.87
Apple Hospitality REIT, Inc.	12.91	12.65 to 12.94
Applied Industrial Technologies, Inc.	225.34	216.67 to 227.22
Aptiv PLC	59.50	58.86 to 60.02
Aramark	34.52	33.74 to 34.71
Arbor Realty Trust	11.75	11.35 to 11.77
ArcelorMittal	28.85	28.33 to 28.89
Arcosa, Inc.	77.12	75.78 to 78.78
Arcus Biosciences, Inc.	7.85	7.56 to 8.02
Ares Commercial Real Estate Corporation	4.63	4.48 to 4.66
Ares Dynamic Credit Allocation Fund, Inc.	14.12	14.02 to 14.18
Ares Management Corporation	146.61	139.54 to 147.30
Argo Group International Holdings, Ltd.	20.71	20.69 to 21.21
Arista Networks, Inc.	77.48	74.53 to 77.68
Arlington Asset Investment Corp	21.05	20.52 to 21.36
Arlo Technologies, Inc.	9.87	9.77 to 10.11
Armada Hoffler Properties, Inc.	7.51	7.35 to 7.55
ARMOUR Residential REIT, Inc.	17.10	16.71 to 17.14
Armstrong World Industries Inc	140.88	136.23 to 141.00
Arrow Electronics, Inc.	103.83	101.79 to 104.34
Artisan Partners Asset Management Inc.	39.10	38.45 to 39.33
Asbury Automotive Group Inc	220.84	207.96 to 223.75
ASE Technology Holding Co., Ltd.	8.76	8.53 to 8.80
ASGN Incorporated	63.02	61.70 to 63.76
Ashford Hospitality Trust Inc	7.17	7.06 to 7.35
Aspen Aerogels, Inc.	6.39	6.23 to 6.51
Associated Banc-Corp	22.53	21.98 to 22.65
Astrazeneca PLC	73.50	72.18 to 73.68
AT&T Inc.	22.75	22.69 to 23.06
Atkore International Group Inc.	59.99	58.13 to 60.54
Aurora Cannabis Inc.	4.39	4.20 to 4.48
Autohome Inc.	27.72	27.14 to 27.86
Autoliv, Inc.	88.45	87.68 to 89.12
AutoNation, Inc.	161.92	155.40 to 162.54
AvalonBay Communities, Inc.	214.62	210.74 to 215.83
Avanos Medical, Inc.	14.33	13.87 to 14.43
Avery Dennison Corporation	177.97	174.82 to 178.40
Axalta Coating Systems Ltd.	33.17	32.13 to 33.45
Azul S.A.	1.64	1.62 to 1.68
AZZ Inc.	83.61	82.29 to 84.07
B&G Foods, Inc.	6.87	6.48 to 7.10
Babcock	0.67	0.64 to 0.70
Babson Global Short Duration High Yield Fund	15.12	14.97 to 15.12
Badger Meter, Inc.	190.25	187.58 to 191.51
Bain Capital Specialty Finance, Inc.	16.60	16.21 to 16.71
BalckRock Taxable Municipal Bond Trust	16.68	16.59 to 16.77
Banco Bilbao Viscaya Argentaria S.A.	13.62	13.42 to 13.63
Banco De Chile	26.49	26.20 to 26.54
Banco Latinoamericano de Comercio Exterior, S.A.	36.60	36.41 to 36.95
BanColombia S.A.	40.20	39.04 to 40.42
Bank of America Corporation	41.73	40.61 to 41.90
Bank of Hawaii Corporation	68.97	67.34 to 69.39
Bank Of Montreal	95.51	93.41 to 95.92
Bank Of New York Mellon Corporation (The)	83.87	81.34 to 84.31
Bank of Nova Scotia (The)	47.43	46.59 to 47.56
BankUnited, Inc.	34.44	33.43 to 34.55
Barclays PLC	15.36	14.98 to 15.40
Barings BDC, Inc.	9.54	9.40 to 9.58
Bausch Health Companies Inc.	6.47	6.32 to 6.52
Baxter International Inc.	34.23	33.63 to 34.52
BCE, Inc.	22.96	22.80 to 23.34
Beazer Homes USA, Inc.	20.39	19.80 to 20.51
Belden Inc	100.25	97.43 to 101.10
Benchmark Electronics, Inc.	38.03	37.68 to 38.40
Berkshire Hills Bancorp, Inc.	26.09	25.71 to 26.19
Berry Global Group, Inc.	69.81	68.95 to 70.13
Best Buy Co., Inc.	73.61	71.10 to 74.31
BHP Group Limited	48.54	47.30 to 48.63
Biglari Holdings Inc.	216.54	209.00 to 220.03
Biohaven Pharmaceutical Holding Company Ltd.	24.04	21.47 to 26.48
Bio-Rad Laboratories, Inc.	243.56	235.84 to 245.64
Black Hills Corporation	60.65	60.27 to 61.35
BlackBerry Limited	3.77	3.66 to 3.83
BlackRock California Municipal Income Trust	10.98	10.90 to 11.00
Blackrock Capital and Income Strategies Fund Inc	18.47	18.18 to 18.47
Blackrock Corporate High Yield Fund, Inc.	9.58	9.52 to 9.60
Blackrock Debt Strategies Fund, Inc.	10.44	10.44 to 10.55
Blackrock Enhanced Equity Dividend Trust	8.60	8.54 to 8.64
Blackrock Global	12.42	12.37 to 12.46
Blackrock Global	10.85	10.67 to 10.85
Blackrock Health Sciences Trust	38.64	38.20 to 38.88
BLACKROCK INTERNATIONAL, LTD.	5.61	5.52 to 5.65
BlackRock Long-Term Municipal Advantage Trust	9.69	9.66 to 9.72
BlackRock Multi-Sector Income Trust	14.48	14.43 to 14.50
Blackrock MuniAssets Fund, Inc.	10.83	10.73 to 10.86
Blackrock Municipal Income Quality Trust	10.78	10.68 to 10.78
BlackRock Municipal Income Trust	9.90	9.90 to 10.06
BlackRock Municipal Income Trust II	10.39	10.39 to 10.52
BlackRock Municipal Target Term Trust Inc. (The)	21.23	21.14 to 21.23
Blackrock MuniHoldings California Quality Fund, Inc.	10.71	10.64 to 10.77
Blackrock MuniHoldings Fund, Inc.	11.74	11.64 to 11.76
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.25	11.21 to 11.30
Blackrock MuniHoldings New York Quality Fund, Inc.	10.15	10.13 to 10.20
Blackrock MuniHoldings Quality Fund II, Inc.	10.00	9.97 to 10.05
Blackrock MuniVest Fund II, Inc.	10.57	10.52 to 10.62
Blackrock MuniYield Fund, Inc.	10.55	10.49 to 10.59
Blackrock MuniYield Michigan Quality Fund, Inc.	11.38	11.32 to 11.38
Blackrock MuniYield New York Quality Fund, Inc.	9.93	9.90 to 9.96
Blackrock MuniYield Pennsylvania Quality Fund	11.21	11.20 to 11.27
Blackrock MuniYield Quality Fund II, Inc.	10.00	10.00 to 10.08
Blackrock MuniYield Quality Fund III, Inc.	10.99	10.90 to 10.99
Blackrock MuniYield Quality Fund, Inc.	11.71	11.69 to 11.78
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.17	10.13 to 10.22
BlackRock Science and Technology Trust	32.99	32.75 to 33.27
BlackRock Utility, Infrastructure & Power Opportun	22.63	22.50 to 22.82
BlackRock Virginia Municipal Bond Trust	10.65	10.65 to 10.65
Blackstone / GSO Strategic Credit Fund	12.08	12.00 to 12.08
Blackstone GSO Long Short Credit Income Fund	12.35	12.31 to 12.41
Bloom Energy Corporation	19.66	19.18 to 20.05
BlueLinx Holdings Inc.	74.98	74.04 to 76.31
Boise Cascade, L.L.C.	98.09	95.30 to 98.98
Boot Barn Holdings, Inc.	107.43	101.87 to 107.54
Booz Allen Hamilton Holding Corporation	104.58	102.79 to 105.64
BorgWarner Inc.	28.65	27.69 to 28.76
Boston Properties, Inc.	67.19	65.90 to 67.68
Box, Inc.	30.86	30.65 to 31.07
Boyd Gaming Corporation	65.83	64.30 to 66.19
BP Prudhoe Bay Royalty Trust	0.55	0.55 to 0.58
Brady Corporation	70.64	69.64 to 70.95
Braemar Hotels & Resorts Inc.	2.49	2.44 to 2.58
Brandywine Realty Trust	4.46	4.37 to 4.50
BrandywineGLOBAL Global Income Opportunities Fund	8.35	8.32 to 8.36
Bright Horizons Family Solutions Inc.	127.04	123.11 to 127.94
BrightView Holdings, Inc.	12.84	12.44 to 12.84
Brink's Company (The)	86.16	85.81 to 87.28
Brixmor Property Group Inc.	26.55	26.12 to 26.66
Brookfield Asset Management Inc	48.45	46.49 to 48.62
Brookfield Real Assets Income Fund Inc.	13.16	13.12 to 13.18
Brookfield Renewable Partners L.P.	22.16	21.85 to 22.32
Brown Forman Corporation	33.47	33.32 to 33.97
Brown Forman Corporation	33.94	33.90 to 34.73
BRT Apartments Corp.	17.00	16.95 to 17.60
Brunswick Corporation	53.85	52.12 to 54.30
Build-A-Bear Workshop, Inc.	37.17	35.28 to 37.39
BWX Technologies, Inc.	98.65	96.11 to 99.20
Byline Bancorp, Inc.	26.16	25.81 to 26.33
CABCO Series 2004-101 Trust	17.49	17.38 to 17.63
Cabot Corporation	83.14	80.55 to 84.03
Cactus, Inc.	45.83	44.68 to 45.97
Cadence Bancorporation	30.36	29.53 to 30.55
Cameco Corporation	41.16	40.44 to 41.39
Camping World Holdings, Inc.	16.16	15.76 to 16.28
Canada Goose Holdings Inc.	7.95	7.51 to 8.00
Canadian Imperial Bank of Commerce	56.30	55.36 to 56.59
Canadian National Railway Company	97.46	95.77 to 98.14
Canadian Pacific Railway Limited	70.21	68.00 to 70.74
Canopy Growth Corporation	0.91	0.88 to 0.98
Capital Trust, Inc.	20.00	19.23 to 20.04
Capri Holdings Limited	19.73	19.32 to 20.06
Carnival Corporation	19.53	18.77 to 19.69
Carnival Corporation	17.53	16.92 to 17.68
Carpenter Technology Corporation	181.18	170.27 to 182.70
Cars.com Inc.	11.27	10.87 to 11.33
Carter's, Inc.	40.90	39.95 to 41.21
Caterpillar, Inc.	329.80	322.00 to 331.98
CBL & Associates Properties, Inc.	26.58	26.50 to 26.77
CBRE Clarion Global Real Estate Income Fund	5.16	5.11 to 5.18
CBRE Group, Inc.	130.78	127.08 to 131.46
Cedar Fair, L.P.	35.67	34.78 to 35.86
Celestica, Inc.	78.81	75.59 to 79.93
Cemex S.A.B. de C.V.	5.61	5.41 to 5.65
Central Puerto S.A.	11.09	10.82 to 11.39
Century Communities, Inc.	67.10	65.22 to 67.64
CGI Inc.	99.83	96.75 to 100.09
Charles River Laboratories International, Inc.	150.52	146.64 to 153.82
Chatham Lodging Trust (REIT)	7.13	7.06 to 7.17
Cheetah Mobile Inc.	4.27	4.20 to 4.30
Chegg, Inc.	0.64	0.62 to 0.68
Chemours Company (The)	13.53	13.28 to 13.75
Cherry Hill Mortgage Investment Corporation	3.30	3.25 to 3.44
Chimera Investment Corporation	12.83	12.54 to 12.95
China Fund, Inc. (The)	12.84	12.80 to 12.88
China Yuchai International Limited	16.99	16.10 to 17.79
Chipotle Mexican Grill, Inc.	50.21	48.85 to 50.26
Choice Hotels International, Inc.	132.78	129.53 to 134.50
Church & Dwight Company, Inc.	110.09	108.93 to 110.22
Ciena Corporation	60.43	58.04 to 60.65
Citigroup Inc.	14.14	13.92 to 14.14
Citigroup Inc.	70.99	68.41 to 71.20
Citizens Financial Group, Inc.	40.97	39.57 to 41.13
Citizens, Inc.	4.55	4.41 to 4.68
Clean Harbors, Inc.	197.10	193.16 to 197.75
Clear Channel Outdoor Holdings, Inc.	1.11	1.08 to 1.13
Cleveland-Cliffs Inc.	8.22	7.91 to 8.38
Clipper Realty Inc.	3.84	3.80 to 3.98
Clorox Company (The)	147.25	146.23 to 148.48
CMS Energy Corporation	21.84	21.66 to 21.87
CMS Energy Corporation	22.40	22.33 to 22.48
CMS Energy Corporation	22.81	22.64 to 23.17
CNFinance Holdings Limited	0.78	0.75 to 0.81
Cohen & Steers Inc	80.25	77.21 to 81.09
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.36	20.25 to 20.47
Cohen & Steers Quality Income Realty Fund Inc	12.56	12.48 to 12.66
Cohen & Steers Select Preferred and Income Fund, Inc.	19.99	19.93 to 20.12
Cohen & Steers Total Return Realty Fund, Inc.	12.09	11.96 to 12.12
Colonial High Income Municipal Trust	3.69	3.68 to 3.72
Colonial Intermediate High Income Fund	1.71	1.66 to 1.72
Colonial Investment Grade Municipal Trust	7.92	7.88 to 7.93
Colonial Municipal Income Trust	3.49	3.47 to 3.49
Columbia Seligman Premium Technology Growth Fund, Inc	27.98	27.72 to 28.16
Comerica Incorporated	59.06	57.12 to 59.38
Comfort Systems USA, Inc.	322.33	303.24 to 322.93
Commercial Metals Company	46.01	44.08 to 46.24
Community Bank System, Inc.	56.86	55.95 to 57.02
Community Health Systems, Inc.	2.70	2.60 to 2.74
Community Healthcare Trust Incorporated	18.16	18.09 to 18.39
Comp En De Mn Cemig ADS	1.76	1.75 to 1.79
Comp En De Mn Cemig ADS	2.55	2.55 to 2.55
Compass Diversified Holdings	18.67	18.43 to 18.84
Compass Minerals International, Inc.	9.29	9.03 to 9.60
Concord Medical Services Holdings Limited	4.00	4.00 to 4.37
Conduent Incorporated	2.70	2.70 to 2.78
Constellium N.V.	10.09	9.76 to 10.21
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	5.22	5.20 to 5.34
Copa Holdings, S.A.	92.46	90.77 to 93.35
Corning Incorporated	45.78	44.13 to 45.79
Costamare Inc.	9.84	9.66 to 9.92
Coty Inc.	5.47	5.37 to 5.50
CPB Inc.	27.04	26.58 to 27.19
Crane Co.	153.18	147.31 to 155.06
CRH PLC	87.97	84.96 to 88.42
Crown Holdings, Inc.	89.26	87.10 to 89.59
CTS Corporation	41.55	41.24 to 42.01
Cullen/Frost Bankers, Inc.	125.20	122.80 to 126.07
Culp, Inc.	5.00	4.98 to 5.20
Cummins Inc.	313.44	304.54 to 315.20
Curtiss-Wright Corporation	317.27	306.60 to 319.03
Cushman & Wakefield plc	10.22	9.94 to 10.27
Customers Bancorp, Inc	50.20	49.06 to 50.71
CVR Partners, LP	75.17	74.02 to 75.50
D.R. Horton, Inc.	127.13	124.38 to 127.90
Dana Incorporated	13.33	12.74 to 13.47
Danaher Corporation	205.00	199.15 to 206.13
Danaos Corporation	78.03	76.66 to 78.42
DAQO New Energy Corp.	18.11	17.70 to 18.26
Darling Ingredients Inc.	31.24	30.41 to 31.44
Deckers Outdoor Corporation	111.81	107.37 to 112.11
Deere & Company	469.35	458.38 to 472.90
Delek US Holdings, Inc.	15.07	15.05 to 15.64
Dell Technologies Inc.	91.15	88.40 to 91.21
Delta Air Lines, Inc.	43.60	40.78 to 44.01
Deluxe Corporation	15.81	15.59 to 15.90
Despegar.com, Corp.	18.79	18.18 to 18.83
DHI Group, Inc.	1.39	1.35 to 1.44
Diageo plc	104.79	103.70 to 105.30
Diamondrock Hospitality Company	7.72	7.56 to 7.76
Diana Shipping inc.	1.56	1.56 to 1.63
Dick's Sporting Goods Inc	201.56	194.36 to 203.72
Digital Realty Trust, Inc.	143.29	139.27 to 144.92
Dillard's, Inc.	358.13	346.74 to 362.03
Dillard's, Inc.	25.65	25.55 to 25.97
Dine Brands Global, Inc.	23.27	22.82 to 23.41
Discover Financial Services	170.70	159.55 to 171.81
Dolby Laboratories	80.31	78.74 to 80.73
Domino's Pizza Inc	459.45	438.83 to 461.41
Donaldson Company, Inc.	67.06	65.99 to 67.57
Donnelley Financial Solutions, Inc.	43.71	43.20 to 44.29
DoubleLine Income Solutions Fund	12.61	12.50 to 12.62
DoubleLine Opportunistic Credit Fund	15.63	15.57 to 15.64
Douglas Dynamics, Inc.	23.23	22.91 to 23.50
Douglas Emmett, Inc.	16.00	15.79 to 16.28
Dover Corporation	175.68	169.40 to 177.03
Dreyfus High Yield Strategies Fund	2.55	2.51 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.57	10.53 to 10.61
Dreyfus Strategic Municipal Bond Fund, Inc.	5.77	5.77 to 5.82
Dreyfus Strategic Municipals, Inc.	6.12	6.11 to 6.18
DTE Energy Company	21.63	21.39 to 22.08
Ducommun Incorporated	58.03	57.60 to 58.74
Duff & Phelps Utilities Tax-Free Income, Inc.	11.21	11.20 to 11.36
Duke Energy Corporation	23.88	23.87 to 24.25
Duke Energy Corporation	24.74	24.70 to 24.74
DXC Technology Company	17.05	16.51 to 17.23
Dycom Industries, Inc.	152.34	147.11 to 153.31
Dynagas LNG Partners LP	3.77	3.74 to 3.85
Dynex Capital, Inc.	13.02	12.89 to 13.19
e.l.f. Beauty, Inc.	62.79	62.24 to 64.79
Eagle Point Credit Company Inc.	8.10	7.83 to 8.10
Eagle Point Credit Company Inc.	24.84	24.82 to 24.95
Easterly Government Properties, Inc.	10.60	10.48 to 10.68
EastGroup Properties, Inc.	176.15	175.09 to 177.58
Eastman Chemical Company	88.11	85.84 to 88.56
Eastman Kodak Company	6.32	5.95 to 6.37
Eaton Corporation, PLC	271.83	262.68 to 273.45
Eaton Vance Corporation	13.21	13.00 to 13.21
Eaton Vance Corporation	8.25	8.09 to 8.25
Eaton Vance Enhance Equity Income Fund	18.76	18.31 to 18.79
Eaton Vance Enhanced Equity Income Fund II	21.10	20.60 to 21.10
Eaton Vance Floating Rate Income Trust	12.55	12.47 to 12.56
Eaton Vance Municipal Income 2028 Term Trust	18.27	18.15 to 18.33
Eaton Vance Municipal Income Trust	16.65	16.64 to 16.90
Eaton Vance Municipal Income Trust	10.26	10.18 to 10.37
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.46	8.34 to 8.53
Eaton Vance Senior Floating-Rate Fund	12.25	12.15 to 12.30
Eaton Vance Senior Income Trust	5.84	5.81 to 5.85
Eaton Vance Short Diversified Income Fund	10.98	10.88 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund	23.27	22.81 to 23.27
Eaton Vance Tax-Advantage Global Dividend Opp	24.57	24.23 to 24.70
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.22	18.02 to 18.24
Eaton Vance Tax-Managed Buy-Write Income Fund	13.65	13.42 to 13.69
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.26	13.90 to 14.29
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.14	8.01 to 8.15
Ecolab Inc.	253.52	248.68 to 254.45
El Paso Electric Company	28.68	27.06 to 28.98
Elanco Animal Health Incorporated	10.50	10.11 to 10.52
Elastic N.V.	89.10	86.08 to 90.28
Element Solutions Inc.	22.61	22.36 to 22.76
Eli Lilly and Company	825.91	789.40 to 828.01
Ellington Financial Inc.	13.26	13.01 to 13.29
Ellington Residential Mortgage REIT	5.41	5.41 to 5.73
Embraer S.A.	46.20	44.45 to 46.37
EMCOR Group, Inc.	369.63	352.10 to 369.70
Emerald Expositions Events, Inc.	3.93	3.83 to 3.99
Emergent Biosolutions, Inc.	4.86	4.67 to 5.46
Emerson Electric Company	109.64	106.50 to 110.25
Empire State Realty Trust, Inc.	7.82	7.75 to 7.92
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	30.54	29.50 to 30.83
Endava plc	19.51	19.28 to 19.75
Endeavour Silver Corporation	4.27	4.04 to 4.33
Enel Chile S.A.	3.27	3.25 to 3.31
Energizer Holdings, Inc.	29.92	29.35 to 30.05
Enersys	91.58	91.09 to 92.64
Ennis, Inc.	20.09	20.08 to 20.46
EnPro Industries	161.79	155.96 to 164.06
Entergy Arkansas, LLC	20.79	20.54 to 20.85
Entergy Louisiana, Inc.	20.49	20.44 to 20.76
Entergy Mississippi, LLC	20.57	20.52 to 20.76
Entergy New Orleans, LLC	20.75	20.63 to 20.92
Entergy New Orleans, LLC	21.52	21.50 to 21.89
Enzo Biochem, Inc.	0.37	0.31 to 0.37
EPAM Systems, Inc.	168.84	164.00 to 169.91
Equity Commonwealth	1.61	1.60 to 1.62
Equity Lifestyle Properties, Inc.	66.70	66.19 to 67.64
Equus Total Return, Inc.	1.01	1.00 to 1.06
ESCO Technologies Inc.	159.12	151.10 to 159.64
Estee Lauder Companies, Inc. (The)	66.00	64.24 to 66.52
European Equity Fund, Inc. (The)	9.10	9.06 to 9.17
Eventbrite, Inc.	2.11	2.07 to 2.15
Evercore Inc.	199.72	191.64 to 200.98
Extra Space Storage Inc	148.49	146.08 to 149.43
F.N.B. Corporation	13.45	13.18 to 13.52
Fabrinet	197.51	190.47 to 201.71
Farmland Partners Inc.	11.15	11.07 to 11.23
FB Financial Corporation	46.36	44.83 to 46.45
Federal Agricultural Mortgage Corporation	187.51	184.62 to 190.00
Federal Agricultural Mortgage Corporation	143.00	143.00 to 143.04
Federal Realty Investment Trust	97.82	96.55 to 98.09
Federal Signal Corporation	73.55	73.05 to 74.49
Federated Premier Municipal Income Fund	10.86	10.84 to 10.90
FedEx Corporation	243.78	239.25 to 245.44
Ferrari N.V.	427.88	421.14 to 430.12
FGL Holdings	36.05	34.99 to 36.40
First Commonwealth Financial Corporation	15.54	15.29 to 15.62
First Horizon National Corporation	19.42	18.83 to 19.47
First Industrial Realty Trust, Inc.	53.96	53.30 to 54.31
First Trust	19.32	18.97 to 19.34
First Trust Intermediate Duration Preferred & Income Fund	18.39	18.27 to 18.47
First Trust Senior Floating Rate Income Fund II	10.14	10.12 to 10.21
Five Point Holdings, LLC	5.34	5.20 to 5.35
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.24	20.18 to 20.35
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.22	9.12 to 9.22
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.93	15.83 to 15.93
Flaherty & Crumrine Total Return Fund Inc	16.78	16.75 to 16.91
Floor & Decor Holdings, Inc.	80.47	78.91 to 81.22
Flotek Industries, Inc.	8.33	8.09 to 8.42
Flowserve Corporation	48.84	47.04 to 49.37
Fluor Corporation	35.82	34.69 to 35.90
Foot Locker, Inc.	14.10	13.90 to 14.35
Forestar Group Inc	21.14	20.71 to 21.29
Fortive Corporation	73.18	71.45 to 73.41
Franklin Covey Company	27.62	26.90 to 27.94
Franklin Resources, Inc.	19.25	18.74 to 19.36
Franklin Universal Trust	7.53	7.49 to 7.54
Frank's International N.V.	220.83	214.28 to 221.83
Frontline Ltd.	14.85	14.28 to 14.96
FS KKR Capital Corp.	20.95	20.41 to 21.00
FTI Consulting, Inc.	164.08	161.07 to 165.43
FutureFuel Corp.	3.90	3.89 to 4.32
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.74	3.64 to 3.75
Gabelli Global Small and Mid Cap Value Trust (The)	12.00	11.94 to 12.05
Gabelli Multi-Media Trust Inc. (The)	4.63	4.60 to 4.66
Gamestop Corporation	22.32	20.73 to 22.63
Garrett Motion Inc.	8.37	8.02 to 8.45
Gartner, Inc.	419.74	412.14 to 422.21
Gates Industrial Corporation plc	18.41	17.72 to 18.54
GATX Corporation	155.27	153.50 to 156.17
Genco Shipping & Trading Limited	13.36	13.15 to 13.55
Generac Holdlings Inc.	126.65	122.95 to 127.92
General Mills, Inc.	59.79	59.56 to 60.65
General Motors Company	47.03	45.61 to 47.27
Genesco Inc.	21.23	20.25 to 21.30
Genesis Healthcare, Inc.	26.54	25.93 to 26.62
Genpact Limited	50.38	48.96 to 50.66
Genuine Parts Company	119.14	117.75 to 119.86
Georgia Power Company	22.06	22.06 to 22.62
Gildan Activewear, Inc.	44.22	44.01 to 44.72
Glaukos Corporation	98.42	95.99 to 100.47
GlaxoSmithKline PLC	38.74	37.88 to 38.84
Global Medical REIT Inc.	8.75	8.72 to 8.88
Global Partners LP	53.38	53.32 to 54.82
Globant S.A.	117.72	114.18 to 118.31
Globus Medical, Inc.	73.20	71.78 to 73.61
GMS Inc.	73.17	71.75 to 73.66
Goldman Sachs BDC, Inc.	11.63	11.39 to 11.90
Goldman Sachs Group, Inc. (The)	546.29	528.59 to 547.39
Gorman-Rupp Company (The)	35.10	34.69 to 35.48
Graco Inc.	83.51	82.10 to 84.10
GrafTech International Ltd.	0.87	0.86 to 1.01
Graham Corporation	28.82	27.70 to 29.04
Granite Construction Incorporated	75.40	72.92 to 75.54
Granite Point Mortgage Trust Inc.	2.60	2.56 to 2.65
Granite Real Estate Inc.	46.82	46.48 to 46.90
Graphic Packaging Holding Company	25.96	25.74 to 26.10
Greenbrier Companies, Inc. (The)	51.22	50.20 to 51.78
GreenTree Hospitality Group Ltd.	2.42	2.39 to 2.53
Greif Bros. Corporation	54.99	54.13 to 55.29
Group 1 Automotive, Inc.	381.95	367.35 to 384.99
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	185.51	182.63 to 187.17
Grupo Aval Acciones y Valores S.A.	2.73	2.61 to 2.75
Grupo Supervielle S.A.	13.06	12.70 to 13.28
Grupo Televisa S.A.	1.75	1.69 to 1.75
Guggenheim Strategic Opportunities Fund	15.57	15.38 to 15.59
Guggenheim Taxable Municipal Managed Duration Trst	15.55	15.48 to 15.56
Guidewire Software, Inc.	187.36	180.51 to 188.24
Haemonetics Corporation	63.55	62.03 to 63.84
Hamilton Beach Brands Holding Company	19.43	18.67 to 19.81
Hanesbrands Inc.	5.77	5.65 to 5.82
Harley-Davidson, Inc.	25.25	24.75 to 25.51
Harte-Hanks, Inc.	4.80	4.46 to 5.02
Haverty Furniture Companies, Inc.	19.72	19.57 to 19.91
Hershey Company (The)	171.03	169.35 to 172.77
Hewlett Packard Enterprise Company	15.43	15.24 to 15.55
Hexcel Corporation	54.76	54.52 to 55.90
High Income Securities Fund	6.65	6.56 to 6.65
Highland Floating Rate Opportunities Fund	5.20	4.88 to 5.20
Hillenbrand Inc	24.14	23.81 to 24.46
Hilltop Holdings Inc.	30.45	29.99 to 30.54
Hilton Grand Vacations Inc.	37.41	36.12 to 37.64
Hilton Worldwide Holdings Inc.	227.55	219.21 to 228.39
HNI Corporation	44.35	43.80 to 44.68
Home Depot, Inc. (The)	366.49	352.65 to 368.74
Honda Motor Company, Ltd.	27.13	26.53 to 27.18
Host Hotels & Resorts, Inc.	14.21	13.83 to 14.29
Houlihan Lokey, Inc.	161.50	155.06 to 161.93
Hovnanian Enterprises Inc	104.71	100.88 to 106.00
HP Inc.	27.69	27.30 to 27.79
HSBC Holdings plc	57.43	56.52 to 57.52
Hubbell Inc	330.91	316.34 to 332.84
HubSpot, Inc.	571.29	550.76 to 575.33
Hudson Pacific Properties, Inc.	2.95	2.91 to 3.06
Huntsman Corporation	15.79	15.22 to 15.98
HUYA Inc.	3.21	3.17 to 3.29
Hyatt Hotels Corporation	122.50	118.29 to 122.99
Hyster-Yale Materials Handling, Inc.	41.54	40.49 to 41.83
IDACORP, Inc.	116.22	115.10 to 116.45
IDEX Corporation	180.97	176.39 to 181.49
Illinois Tool Works Inc.	248.01	242.47 to 249.31
Infosys Limited	18.25	17.87 to 18.29
Ingersoll-Rand plc (Ireland)	80.03	77.18 to 80.56
Ingevity Corporation	39.59	38.32 to 39.89
Innovative Industrial Properties, Inc.	54.09	49.51 to 55.38
Inspire Medical Systems, Inc.	159.28	151.82 to 161.16
Integer Holdings Corporation	118.01	113.52 to 119.51
Intercontinental Hotels Group	109.59	107.60 to 110.28
International Business Machines Corporation	248.66	242.49 to 250.89
International Flavors & Fragrances, Inc.	77.61	75.73 to 78.07
International Game Technology	16.26	15.78 to 16.36
International Seaways, Inc.	33.20	32.09 to 33.45
Interpublic Group of Companies, Inc. (The)	27.16	26.34 to 27.21
Invesco California Value Municipal Income Trust	10.61	10.55 to 10.77
Invesco High Income Trust II	10.59	10.58 to 10.70
INVESCO MORTGAGE CAPITAL INC	7.89	7.78 to 7.96
Invesco Municipal Income Opportunities Trust	6.02	5.99 to 6.12
Invesco Municipal Opportunity Trust	9.49	9.40 to 9.50
Invesco Municipal Trust	9.65	9.63 to 9.70
Invesco Pennsylvania Value Municipal Income Trust	10.19	10.15 to 10.28
Invesco Plc	15.17	14.80 to 15.26
Invesco Quality Municipal Income Trust	9.68	9.65 to 9.78
Invesco Senior Income Trust	3.75	3.67 to 3.75
Invesco Trust for Investment Grade New York Municipal	10.44	10.38 to 10.49
Invesco Trust for Investment Grade Municipals	9.96	9.89 to 9.99
Invesco Value Municipal Income Trust	11.97	11.96 to 12.08
IQVIA Holdings, Inc.	176.30	169.37 to 177.86
Iron Mountain Incorporated	86.04	84.16 to 86.92
IRSA Inversiones Y Representaciones S.A.	12.90	12.64 to 13.03
Israel Chemicals Shs	5.69	5.58 to 5.70
Itau Unibanco Banco Holding SA	5.50	5.43 to 5.53
ITT Inc.	129.16	125.36 to 129.79
J. Jill, Inc.	19.53	18.25 to 19.75
Jabil Inc.	136.07	132.15 to 136.38
James Hardie Industries plc.	23.56	23.32 to 23.96
Janus Henderson Group plc	36.15	35.10 to 36.29
Jefferies Financial Group Inc.	53.57	50.67 to 53.80
JinkoSolar Holding Company Limited	18.64	18.05 to 19.10
John Hancock Investors Trust	13.57	13.50 to 13.62
John Hancock Pfd Income Fund II	16.62	16.56 to 16.79
John Hancock Preferred Income Fund	16.59	16.58 to 16.70
John Hancock Preferred Income Fund III	15.00	15.00 to 15.17
Johnson Controls International plc	80.11	77.51 to 80.57
Jones Lang LaSalle Incorporated	247.91	240.99 to 248.92
K12 Inc	126.50	122.34 to 127.00
Kadant Inc	336.91	323.60 to 341.29
KAR Auction Services, Inc	19.28	18.87 to 19.51
KB Financial Group Inc	54.11	52.89 to 54.20
KB Home	58.12	56.58 to 58.75
KBR, Inc.	49.81	49.46 to 50.16
Kennametal Inc.	21.30	20.96 to 21.49
Kennedy-Wilson Holdings Inc.	8.68	8.43 to 8.74
Kenon Holdings Ltd.	31.98	31.20 to 32.27
KeyCorp	15.99	15.39 to 16.06
Keysight Technologies Inc.	149.77	143.98 to 150.74
Kilroy Realty Corporation	32.76	32.30 to 32.98
Kimbell Royalty Partners	14.00	13.95 to 14.14
Kimco Realty Corporation	21.24	20.81 to 21.33
KKR & Co. Inc.	115.61	111.33 to 116.56
KKR Income Opportunities Fund	12.29	12.22 to 12.33
KKR Real Estate Finance Trust Inc.	10.80	10.56 to 10.86
Knight Transportation, Inc.	43.49	42.47 to 43.85
Knowles Corporation	15.20	14.95 to 15.32
Kohl's Corporation	8.18	8.17 to 8.45
Koninklijke Philips N.V.	25.40	25.06 to 25.48
Koppers Holdings Inc.	28.00	27.55 to 28.16
Korea Electric Power Corporation	7.41	7.29 to 7.45
Korea Fund, Inc. (The)	19.96	19.76 to 20.00
Kosmos Energy Ltd.	2.28	2.14 to 2.31
Kronos Worldwide Inc	7.48	7.39 to 7.63
KT Corporation	17.71	17.39 to 17.80
Laboratory Corporation of America Holdings	232.74	228.11 to 234.62
Ladder Capital Corp	11.41	11.20 to 11.46
Las Vegas Sands Corp.	38.63	37.38 to 38.80
LATAM Airlines Group S.A.	31.28	31.06 to 31.60
Lazard Global Total Return and Income Fund	15.41	15.25 to 15.44
Lazard Ltd.	43.30	42.14 to 43.46
La-Z-Boy Incorporated	39.09	37.96 to 39.34
LCI Industries	87.43	85.69 to 88.54
Lear Corporation	88.22	85.29 to 88.80
Leggett & Platt, Incorporated	7.91	7.74 to 7.97
LendingClub Corporation	10.32	9.92 to 10.40
Lennar Corporation	114.78	112.59 to 115.45
Lennar Corporation	109.07	107.03 to 109.07
Lennox International, Inc.	560.83	537.74 to 566.70
Lexington Realty Trust	8.65	8.58 to 8.70
LG Display Co., Ltd.	3.11	3.03 to 3.13
Liberty All-Star Equity Fund	6.55	6.40 to 6.58
Liberty All-Star Growth Fund, Inc.	4.89	4.78 to 4.89
Lincoln National Corporation	35.91	34.69 to 36.22
Lindsay Corporation	126.52	123.63 to 127.87
Lions Gate Entertainment Corporation	8.85	8.50 to 8.93
Lions Gate Entertainment Corporation	7.92	7.54 to 7.98
Lithia Motors, Inc.	293.54	280.70 to 294.49
Lithium Americas Corp.	2.71	2.60 to 2.75
LiveRamp Holdings, Inc.	26.14	25.60 to 26.41
LMP Capital and Income Fund Inc.	15.93	15.55 to 15.95
Lockheed Martin Corporation	446.71	440.74 to 451.06
Louisiana-Pacific Corporation	91.98	89.75 to 92.80
Lowe's Companies, Inc.	233.23	226.74 to 234.98
Lsb Industries Inc.	6.59	6.41 to 6.63
LTC Properties, Inc.	35.45	35.20 to 35.67
Luxfer Holdings PLC	11.86	11.43 to 12.00
LyondellBasell Industries NV	70.40	69.15 to 71.00
M&T Bank Corporation	178.75	173.13 to 179.46
M/I Homes, Inc.	114.18	110.51 to 115.05
Macerich Company (The)	17.17	16.82 to 17.40
Macro Bank Inc.	75.51	73.05 to 76.63
Macy's Inc	12.56	12.48 to 12.82
Madison Covered Call & Equity Strategy Fund	6.13	6.06 to 6.13
Magna International, Inc.	33.99	33.28 to 34.31
MagnaChip Semiconductor Corporation	3.43	3.33 to 3.57
Maiden Holdings, Ltd.	13.42	13.02 to 14.41
Main Street Capital Corporation	56.56	54.80 to 56.60
MainStay MacKay DefinedTerm Municipal Opportunitie	15.08	14.95 to 15.17
Manchester United Ltd.	13.09	13.00 to 13.34
Manitowoc Company, Inc. (The)	8.59	8.49 to 8.79
ManpowerGroup	57.88	57.45 to 58.23
Marcus & Millichap, Inc.	34.45	33.87 to 34.46
Marcus Corporation (The)	16.69	16.51 to 16.74
Marine Products Corporation	8.39	8.25 to 8.46
MarineMax, Inc.	21.50	21.00 to 21.95
Marriot Vacations Worldwide Corporation	64.24	63.82 to 65.36
Masco Corporation	69.54	67.84 to 69.95
MasTec, Inc.	116.71	108.36 to 116.91
Materion Corporation	81.60	80.82 to 82.69
Matson, Inc.	128.17	124.00 to 129.24
Maui Land & Pineapple Company, Inc.	17.57	17.57 to 18.09
MaxLinear, Inc	10.86	10.21 to 10.88
MBIA, Inc.	4.98	4.91 to 5.10
McCormick & Company, Incorporated	82.05	81.52 to 82.53
MDU Resources Group, Inc.	16.91	16.44 to 16.94
MEDIFAST INC	13.48	13.47 to 13.85
Medtronic plc	89.86	86.93 to 90.31
Merck & Company, Inc.	89.76	88.37 to 90.27
Meritage Corporation	70.88	68.71 to 71.19
Mesa Royalty Trust	6.22	6.14 to 6.29
Methode Electronics, Inc.	6.38	6.25 to 6.52
MetLife, Inc.	80.29	78.02 to 80.71
Metropolitan Bank Holding Corp.	55.99	54.41 to 56.42
Mettler-Toledo International, Inc.	1180.91	1136.00 to 1191.04
Mexico Equity and Income Fund, Inc. (The)	8.72	8.70 to 8.72
MFA Financial, Inc.	10.26	9.94 to 10.33
MFS Charter Income Trust	6.27	6.26 to 6.29
MFS Intermediate Income Trust	2.69	2.69 to 2.72
MFS Municipal Income Trust	5.30	5.29 to 5.35
MGM Resorts International	29.64	28.63 to 30.07
Miller Industries, Inc.	42.37	41.47 to 42.64
Minerals Technologies Inc.	63.57	62.79 to 63.97
Mizuho Financial Group, Inc.	5.51	5.42 to 5.51
Modine Manufacturing Company	76.75	73.29 to 77.66
Moelis & Company	58.36	56.48 to 58.78
Mohawk Industries, Inc.	114.18	110.88 to 115.50
Moody's Corporation	465.69	456.04 to 468.34
Morgan Stanley	116.67	112.18 to 117.03
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.05	7.84 to 8.07
Movado Group Inc.	16.72	16.55 to 17.11
MRC Global Inc.	11.48	11.38 to 11.74
MSA Safety Incorporporated	146.69	146.01 to 147.99
MSC Industrial Direct Company, Inc.	77.67	76.02 to 78.48
MSCI Inc	565.50	550.05 to 567.28
Mueller Industries, Inc.	76.14	73.63 to 76.39
Mueller Water Products Inc	25.42	24.92 to 25.57
MuniVest Fund, Inc.	7.01	7.00 to 7.08
MV Oil Trust	5.40	5.26 to 5.55
Myers Industries, Inc.	11.93	11.70 to 12.07
National Bank Holdings Corporation	38.27	38.00 to 38.59
National Presto Industries, Inc.	87.91	86.97 to 88.23
Natural Gas Services Group, Inc.	21.97	21.28 to 22.10
Natural Resource Partners LP	103.90	103.11 to 106.19
Navigator Holdings Ltd.	13.31	13.15 to 13.50
Navios Maritime Partners LP	39.22	37.85 to 39.79
Nelnet, Inc.	110.93	109.97 to 111.16
New Germany Fund, Inc. (The)	9.81	9.71 to 9.83
New Mountain Finance Corporation	11.03	10.97 to 11.13
New Oriental Education & Technology Group, Inc.	47.81	46.28 to 48.36
NexPoint Residential Trust, Inc.	39.53	38.96 to 39.99
NextEra Energy, Inc.	70.89	70.62 to 71.75
NGL ENERGY PARTNERS LP	4.54	4.51 to 4.61
Nike, Inc.	63.48	62.65 to 63.99
Nine Energy Service, Inc.	1.13	1.10 to 1.15
NIO Inc.	3.81	3.57 to 3.85
Noah Holdings Ltd.	9.45	9.42 to 9.90
Noble Corporation	23.70	23.19 to 23.94
Nomura Holdings Inc ADR	6.15	6.04 to 6.17
Nordic American Tankers Limited	2.46	2.44 to 2.51
Norfolk Souther Corporation	236.85	230.18 to 238.13
North American Construction Group Ltd.	15.79	15.71 to 16.00
Novo Nordisk A/S	69.44	66.88 to 69.63
NRG Energy, Inc.	95.46	92.93 to 96.03
Nu Skin Enterprises, Inc.	7.26	7.09 to 7.41
Nucor Corporation	120.34	117.12 to 120.74
Nutrien Ltd.	49.67	48.94 to 50.00
Nuveen AMT-Free Municipal Credit Income Fund	12.38	12.28 to 12.41
Nuveen AMT-Free Municipal Value Fund	13.74	13.74 to 13.87
Nuveen AMT-Free Quality Municipal Income Fund	11.20	11.15 to 11.20
Nuveen Arizona Quality Municipal Income Fund	12.06	11.97 to 12.06
Nuveen California AMT-Free Quality Municipal Income Fund	12.59	12.50 to 12.63
Nuveen California Quality Municipal Income Fund	11.24	11.15 to 11.24
Nuveen Core Equity Alpha Fund	14.59	14.17 to 14.59
Nuveen Credit Strategies Income Fund	5.38	5.27 to 5.41
Nuveen Dow 30SM Dynamic Overwrite Fund	14.49	14.15 to 14.52
Nuveen Minnesota Quality Municipal Income Fund	12.00	11.98 to 12.01
Nuveen Missouri Quality Municipal Income Fund	10.35	10.24 to 10.35
Nuveen Mortgage Opportunity Term Fund	18.77	18.69 to 18.86
Nuveen Municipal Credit Income Fund	12.23	12.10 to 12.25
Nuveen Municipal High Income Opportunity Fund	10.91	10.80 to 10.91
Nuveen Municipal Income Fund, Inc.	9.84	9.76 to 9.88
Nuveen New Jersey Quality Municipal Income Fund	11.77	11.69 to 11.79
Nuveen New York AMT-Free Quality Municipal	10.30	10.19 to 10.30
Nuveen New York Quality Municipal Income Fund	11.38	11.35 to 11.47
Nuveen Pennsylvania Quality Municipal Income Fund	11.22	11.11 to 11.22
Nuveen Preferred & Income Opportunities Fund	7.96	7.90 to 7.96
Nuveen Preferred and Income Term Fund	19.67	19.56 to 19.68
Nuveen Quality Municipal Income Fund	11.52	11.44 to 11.53
Nuveen Real Estate Fund	8.24	8.13 to 8.25
Nuveen S&P 500 Buy-Write Income Fund	13.12	12.90 to 13.14
Nuveen S&P 500 Dynamic Overwrite Fund	16.90	16.50 to 16.90
Nuveen Select Tax Free Income Portfolio	14.37	14.24 to 14.42
Nuveen Taxable Municipal Income Fund	16.02	15.85 to 16.06
Nuveen Virginia Quality Municipal Income Fund	11.94	11.92 to 12.04
nVent Electric plc	52.42	50.14 to 52.56
NVR, Inc.	7244.39	7140.00 to 7286.33
OFG Bancorp	40.02	39.37 to 40.27
Oil-Dri Corporation Of America	45.92	44.75 to 46.21
Olin Corporation	24.24	23.81 to 24.39
One Liberty Properties, Inc.	26.27	25.76 to 26.46
OneMain Holdings, Inc.	48.88	46.85 to 49.40
Ooma, Inc.	13.09	12.60 to 13.18
Oppenheimer Holdings, Inc.	59.63	58.16 to 60.37
Oracle Corporation	139.81	136.76 to 140.59
Orchid Island Capital, Inc.	7.52	7.36 to 7.59
Orion Engineered Carbons S.A	12.93	12.63 to 13.02
Orion Group Holdings, Inc.	5.23	5.01 to 5.25
Orix Corp Ads	20.89	20.68 to 20.93
Ormat Technologies, Inc.	70.77	69.57 to 70.97
Oshkosh Corporation	94.08	91.40 to 94.71
OUTFRONT Media Inc.	16.14	16.06 to 16.34
Owens & Minor, Inc.	9.03	8.37 to 9.04
Owens Corning Inc	142.82	137.92 to 144.11
Owens-Illinois, Inc.	11.47	11.12 to 11.58
Oxford Industries, Inc.	58.67	58.13 to 60.71
Packaging Corporation of America	198.02	193.13 to 198.83
Palo Alto Networks, Inc.	170.64	165.88 to 171.02
PAR Technology Corporation	61.34	58.50 to 62.12
Park Electrochemical Corporation	13.45	13.31 to 13.68
Park Hotels & Resorts Inc.	10.68	10.46 to 10.73
Parker-Hannifin Corporation	607.85	580.99 to 611.99
PBF Energy Inc.	19.09	18.55 to 19.48
Pearson, Plc	16.01	15.83 to 16.05
Pebblebrook Hotel Trust	10.13	9.93 to 10.25
Penske Automotive Group, Inc.	143.98	140.00 to 145.05
Pentair plc.	87.48	84.59 to 88.24
Penumbra, Inc.	267.41	258.95 to 273.80
Performance Food Group Company	78.63	76.31 to 78.86
Permian Basin Royalty Trust	9.91	9.80 to 9.98
Pfizer, Inc.	25.34	24.61 to 25.43
Phillips 66	123.48	120.78 to 124.35
Physicians Realty Trust	20.22	20.00 to 20.40
PIMCO California Municipal Income Fund	8.85	8.83 to 8.89
Pimco California Municipal Income Fund II	5.64	5.63 to 5.70
PIMCO California Municipal Income Fund III	6.52	6.48 to 6.55
PIMCO Commercial Mortgage Securities Trust, Inc.	6.46	6.43 to 6.48
Pimco Corporate & Income Opportunity Fund	14.46	14.41 to 14.52
PIMCO Dynamic Income Fund	19.80	19.56 to 19.84
Pimco High Income Fund	4.89	4.86 to 4.89
PIMCO Municipal Income Fund	8.84	8.81 to 8.93
Pimco Municipal Income Fund II	8.10	8.03 to 8.10
PIMCO Municipal Income Fund III	7.16	7.07 to 7.16
PIMCO New York Municipal Income Fund	7.49	7.47 to 7.51
Pimco New York Municipal Income Fund II	7.08	7.04 to 7.12
PIMCO New York Municipal Income Fund III	5.64	5.62 to 5.69
PIMCO Strategic Income Fund, Inc.	6.25	6.20 to 6.27
Pioneer Municipal High Income Advantage Trust	8.35	8.35 to 8.44
Pioneer Municipal High Income Trust	9.20	9.18 to 9.30
Pitney Bowes Inc.	9.05	9.01 to 9.25
PJT Partners Inc.	137.88	132.85 to 139.24
PLDT Inc.	21.87	21.70 to 22.19
PNC Financial Services Group, Inc. (The)	175.77	171.15 to 176.48
Polaris Industries Inc.	40.94	40.26 to 41.18
Portland General Electric Company	44.60	44.27 to 45.16
POSCO	47.53	47.01 to 47.96
PPG Industries, Inc.	109.35	105.99 to 109.47
Principal Real Estate Income Fund	10.53	10.45 to 10.56
Procter & Gamble Company (The)	170.42	168.10 to 171.14
Prologis, Inc.	111.79	110.10 to 112.21
PROS Holdings, Inc.	19.03	18.78 to 19.47
Prosperity Bancshares, Inc.	71.37	69.93 to 71.47
Proto Labs, Inc.	35.04	34.08 to 35.36
Provident Financial Services, Inc	17.17	16.79 to 17.18
Prudential Financial, Inc.	24.72	24.72 to 25.03
Prudential Financial, Inc.	23.20	23.13 to 23.50
PT Telekomunikasi Indonesia, Tbk	14.77	14.54 to 14.85
Public Storage	299.29	295.75 to 301.56
PulteGroup, Inc.	102.80	99.58 to 103.61
Pure Storage, Inc.	44.27	43.70 to 44.55
Putnam Managed Municipal Income Trust	6.13	6.13 to 6.21
Putnam Municipal Opportunities Trust	10.19	10.14 to 10.23
PVH Corp.	64.64	62.91 to 65.11
Quad Graphics, Inc	5.45	5.29 to 5.46
Quaker Chemical Corporation	123.61	122.02 to 124.95
Quanex Building Products Corporation	18.59	18.22 to 18.96
Quanta Services, Inc.	254.18	244.70 to 254.88
Qudian Inc.	2.69	2.61 to 2.73
Quest Diagnostics Incorporated	169.20	167.48 to 170.64
QVC, Inc.	10.09	9.76 to 10.13
Qwest Corporation	16.54	16.06 to 17.00
Qwest Corporation	16.70	16.29 to 17.19
Ralph Lauren Corporation	220.74	208.95 to 222.10
Ranger Energy Services, Inc.	14.19	13.77 to 14.29
Raymond James Financial, Inc.	138.91	135.08 to 139.07
Rayonier Advanced Materials Inc.	5.75	5.42 to 5.91
RE/MAX Holdings, Inc.	8.37	8.29 to 8.47
Ready Capital Corporation	5.09	4.80 to 5.10
Redwood Trust, Inc.	6.07	5.87 to 6.09
Regal Beloit Corporation	321.77	316.70 to 323.20
Regional Management Corp.	30.11	29.50 to 30.51
Regions Financial Corporation	21.73	21.14 to 21.85
Regis Corporation	18.15	16.83 to 18.15
Reinsurance Group of America, Incorporated	24.61	24.57 to 24.70
Resideo Technologies, Inc.	17.70	17.30 to 17.83
ResMed Inc.	223.85	215.05 to 225.25
Restaurant Brands International Inc.	66.64	64.30 to 67.26
Rexford Industrial Realty, Inc.	39.15	38.73 to 39.32
RH	234.41	221.97 to 238.24
Ringcentral, Inc.	24.76	23.89 to 25.21
Rio Tinto Plc	60.08	58.67 to 60.22
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.93	14.93 to 15.33
RiverNorth Opportunities Fund, Inc.	11.79	11.64 to 11.86
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.58	8.53 to 8.65
RLJ Lodging Trust	7.89	7.79 to 7.97
Robert Half International Inc.	54.55	53.27 to 54.79
Rockwell Automation, Inc.	258.38	249.05 to 259.56
Rogers Communication, Inc.	26.73	26.64 to 27.66
Rogers Corporation	67.53	65.70 to 68.27
Royal Bank Of Canada	112.72	111.03 to 113.21
Royal Caribbean Cruises Ltd.	205.44	194.31 to 206.84
Royce Global Value Trust, Inc.	10.50	10.42 to 10.53
Royce Micro-Cap Trust, Inc.	8.43	8.24 to 8.43
Royce Value Trust, Inc.	14.24	14.03 to 14.30
RPM International Inc.	115.68	112.36 to 116.08
RPT Realty	2.87	2.80 to 2.91
Ryder System, Inc.	143.81	137.84 to 144.91
Ryerson Holding Corporation	22.96	22.35 to 23.11
Ryman Hospitality Properties, Inc.	91.44	89.01 to 91.60
Safe Bulkers, Inc	3.69	3.64 to 3.77
Safehold Inc.	18.72	18.07 to 18.88
SailPoint Technologies Holdings, Inc.	18.75	18.22 to 19.48
Salesforce.com Inc	268.36	259.19 to 268.45
SandRidge Energy, Inc.	11.42	11.32 to 11.58
SAP SE	268.44	261.89 to 269.37
Sasol Ltd.	4.23	4.15 to 4.27
Saul Centers, Inc.	36.07	35.73 to 36.51
Schneider National, Inc.	22.85	22.36 to 22.96
Scorpio Tankers Inc.	37.58	37.15 to 38.20
Scotts Miracle-Gro Company (The)	54.89	53.37 to 55.33
Scudder Municiple Income Trust	9.38	9.30 to 9.38
SEACOR Marine Holdings Inc.	5.06	4.80 to 5.17
Sealed Air Corporation	28.90	28.37 to 29.15
Select Medical Holdings Corporation	16.70	16.59 to 16.84
Sensata Technologies Holding plc	24.27	23.69 to 24.53
Sequans Communications S.A.	2.10	2.02 to 2.13
Seritage Growth Properties	3.23	3.16 to 3.33
ServiceMaster Global Holdings, Inc.	5.75	5.71 to 6.14
ServiceNow, Inc.	796.14	757.84 to 799.00
Shake Shack, Inc.	88.17	83.87 to 89.20
Sherwin-Williams Company (The)	349.19	338.57 to 351.15
Shinhan Financial Group Co Ltd	32.08	31.34 to 32.18
Ship Finance International Limited	8.20	8.04 to 8.31
Shopify Inc.	95.48	89.24 to 96.11
Shutterstock, Inc.	18.63	17.17 to 18.82
Simon Property Group, Inc.	166.08	163.58 to 166.78
Simpson Manufacturing Company, Inc.	157.08	154.93 to 158.75
SITE Centers Corp.	12.84	12.47 to 12.87
SiteOne Landscape Supply, Inc.	121.44	118.75 to 122.19
SK Telecom Co., Ltd.	21.26	21.00 to 21.26
Skechers U.S.A., Inc.	56.78	55.26 to 56.87
Skyline Champion Corporation	94.76	91.38 to 95.79
SL Green Realty Corp	57.70	56.38 to 58.20
SM Energy Company	29.95	28.82 to 30.28
Smith & Nephew SNATS, Inc.	28.37	27.99 to 28.54
Snap Inc.	8.71	8.31 to 8.75
Sociedad Quimica y Minera S.A.	39.73	39.17 to 40.04
Sonic Automotive, Inc.	56.96	53.50 to 57.15
Source Capital, Inc.	41.51	41.51 to 41.79
Southern Company (The)	21.53	21.45 to 21.64
Southwest Gas Holdings, Inc.	71.80	71.30 to 72.61
Special Opportunities Fund Inc.	15.02	14.72 to 15.03
Spectrum Brands Holdings, Inc.	71.55	70.13 to 72.04
Spotify Technology S.A.	550.03	525.81 to 551.39
Sprint Corporation	18.18	17.57 to 18.24
SPX Corporation	128.78	123.93 to 129.60
Standard Motor Products, Inc.	24.93	24.40 to 25.03
Standex International Corporation	161.39	157.40 to 163.23
Stanley Black & Decker, Inc.	76.88	74.31 to 77.49
Stanley Black & Decker, Inc.	24.44	23.96 to 24.45
Stantec Inc	82.84	80.78 to 83.12
STARWOOD PROPERTY TRUST, INC.	19.77	19.21 to 19.81
State Street Corporation	89.53	87.07 to 90.17
Steelcase Inc.	10.96	10.76 to 11.22
Stellus Capital Investment Corporation	14.00	13.80 to 14.14
Stepan Company	55.04	54.31 to 55.44
STERIS plc	226.65	221.05 to 227.74
Stifel Financial Corporation	94.26	90.74 to 94.80
Stifel Financial Corporation	20.48	20.46 to 20.64
STMicroelectronics N.V.	21.96	21.41 to 22.04
Stone Harbor Emerging Markets Income Fund	5.06	4.99 to 5.08
Stoneridge, Inc.	4.59	4.43 to 4.76
STRATS Trust	22.78	22.66 to 22.78
Stryker Corporation	372.25	361.03 to 374.20
Sturm, Ruger & Company, Inc.	39.29	39.10 to 39.59
Sumitomo Mitsui Financial Group Inc	15.46	15.21 to 15.47
Summit Hotel Properties, Inc.	5.41	5.32 to 5.45
Sun Communities, Inc.	128.64	128.14 to 130.75
Sunlands Online Education Group	5.47	5.26 to 5.70
Sunstone Hotel Investors, Inc.	9.41	9.28 to 9.50
SunTrust Banks, Inc.	0.12	0.12 to 0.13
Suzano Papel e Celulose S.A.	9.29	9.23 to 9.33
Synchrony Financial	52.94	50.85 to 53.13
Synnex Corporation	103.96	102.62 to 105.00
Synovus Financial Corp.	46.74	45.25 to 46.90
Synthetic Fixed-Income Securities, Inc.	22.64	22.64 to 22.64
Taiwan Fund, Inc. (The)	33.21	32.64 to 33.45
Taiwan Semiconductor Manufacturing Company Ltd.	166.00	159.73 to 166.13
Takeda Pharmaceutical Company Limited	14.87	14.75 to 14.96
TAL Education Group	13.21	13.00 to 13.33
Tapestry, Inc.	70.41	67.14 to 70.67
Target Corporation	104.36	100.50 to 104.66
Taylor Morrison Home Corporation	60.04	58.61 to 60.35
TE Connectivity Ltd.	141.32	139.71 to 142.84
Teck Resources Ltd	36.43	35.14 to 36.63
TEGNA Inc.	2.89	2.87 to 2.96
Tekla Healthcare Investors	16.24	15.90 to 16.41
Tekla Healthcare Opportunies Fund	20.64	20.21 to 20.74
Tekla Life Sciences Investors	12.69	12.37 to 12.78
Tekla World Healthcare Fund	11.53	11.40 to 11.53
Teladoc Health, Inc.	7.96	7.67 to 8.16
Telecom Argentina Stet - France Telecom S.A.	10.19	9.88 to 10.44
Teleflex Incorporated	138.19	135.20 to 139.04
Telephone and Data Systems, Inc.	29.93	29.63 to 29.93
TELUS Corporation	14.34	14.20 to 14.52
Templeton Dragon Fund, Inc.	9.70	9.62 to 9.76
Templeton Emerging Markets Fund	12.85	12.81 to 12.94
Templeton Emerging Markets Income Fund, Inc.	5.38	5.37 to 5.40
Tennant Company	79.75	78.92 to 80.35
Teradata Corporation	22.48	22.16 to 22.76
Terex Corporation	37.78	36.96 to 37.99
Ternium S.A.	31.16	30.37 to 31.21
Terreno Realty Corporation	63.22	62.33 to 63.75
Teva Pharmaceutical Industries Limited	15.37	14.70 to 15.53
Texas Pacific Land Trust	1324.99	1270.00 to 1336.77
Textron Inc.	72.25	71.80 to 73.10
The Blackstone Group L.P.	139.78	133.23 to 140.91
The Central and Eastern Europe Fund, Inc.	14.43	14.07 to 14.71
The Cooper Companies, Inc.	84.35	83.10 to 84.95
The GDL Fund	8.24	8.22 to 8.31
Thermo Fisher Scientific Inc	497.60	484.27 to 500.62
Thermon Group Holdings, Inc.	27.85	27.63 to 28.14
Thomson Reuters Corp	172.78	169.05 to 173.06
Thor Industries, Inc.	75.81	75.11 to 76.82
Tilly's, Inc.	2.20	2.06 to 2.40
Timken Company (The)	71.87	70.18 to 72.47
Toll Brothers, Inc.	105.59	101.50 to 106.39
Tootsie Roll Industries, Inc.	31.48	31.07 to 31.87
Toro Company (The)	72.75	72.40 to 73.88
Toyota Motor Corp Ltd Ord	176.53	174.66 to 177.29
TPG RE Finance Trust, Inc.	8.15	7.97 to 8.19
TPG Specialty Lending, Inc.	22.38	21.99 to 22.43
TransAlta Corporation	9.35	9.19 to 9.41
Transcontinental Realty Investors, Inc.	27.95	27.95 to 27.95
TransUnion	82.99	80.19 to 83.76
Treehouse Foods, Inc.	27.09	26.79 to 27.63
Tri Continental Corporation	30.67	30.15 to 30.77
Trinity Industries, Inc.	28.06	27.67 to 28.24
Trinseo S.A.	3.68	3.51 to 3.75
TriplePoint Venture Growth BDC Corp.	6.98	6.90 to 7.12
Tronox Limited	7.04	6.95 to 7.20
TrueBlue, Inc.	5.31	5.29 to 5.49
Turkcell Iletisim Hizmetleri AS	6.22	6.16 to 6.22
Turning Point Brands, Inc.	59.44	57.71 to 60.19
Tutor Perini Corporation	23.18	22.36 to 23.25
Twilio Inc.	97.91	94.13 to 98.35
Two Harbors Investments Corp	13.36	13.03 to 13.46
Tyler Technologies, Inc.	581.39	566.11 to 587.56
U.S. Bancorp	42.22	41.16 to 42.34
U.S. Physical Therapy, Inc.	72.36	69.99 to 72.76
UBS AG	30.63	30.14 to 30.76
UGI Corporation	33.07	32.80 to 33.25
Under Armour, Inc.	5.95	5.85 to 6.00
Under Armour, Inc.	6.25	6.10 to 6.28
Unifi, Inc.	4.81	4.67 to 4.87
Unifirst Corporation	174.00	170.81 to 176.82
Union Pacific Corporation	236.24	230.28 to 238.10
United Parcel Service, Inc.	109.99	108.30 to 110.86
Universal Health Realty Income Trust	40.96	40.71 to 41.41
Universal Technical Institute Inc	25.68	24.33 to 25.86
Urban Edge Properties	19.00	18.73 to 19.14
US Foods Holding Corp.	65.46	63.63 to 65.65
USANA Health Sciences, Inc.	26.97	26.95 to 27.73
V.F. Corporation	15.52	14.93 to 15.69
VAALCO Energy, Inc.	3.76	3.67 to 3.83
Valhi, Inc.	16.25	16.02 to 17.21
Valmont Industries, Inc.	285.37	281.56 to 288.93
Valvoline Inc.	34.81	34.48 to 35.07
Vince Holding Corp.	1.92	1.78 to 1.98
Vipshop Holdings Limited	15.68	15.58 to 15.99
Virtus Global Multi-Sector Income Fund	7.74	7.70 to 7.77
Vishay Intertechnology, Inc.	15.90	15.64 to 16.30
Vistra Energy Corp.	117.44	112.00 to 118.34
VOC Energy Trust	3.15	3.12 to 3.20
Vonage Holdings Corp.	10.30	9.60 to 10.50
Vornado Realty Trust	36.99	36.15 to 37.52
Voya Financial, Inc.	67.76	66.29 to 68.23
Vulcan Materials Company	233.30	225.00 to 234.37
W.P. Carey Inc.	63.11	62.00 to 64.00
W.W. Grainger, Inc.	987.83	968.28 to 993.32
Wabash National Corporation	11.05	10.60 to 11.14
Walker & Dunlop, Inc.	85.36	82.41 to 85.63
Walmart Inc.	87.79	84.37 to 88.20
Walt Disney Company (The)	98.70	95.70 to 98.85
Warrior Met Coal, Inc.	47.72	46.31 to 47.90
Waters Corporation	368.57	355.52 to 370.35
Watts Water Technologies, Inc.	203.92	202.00 to 205.16
Wayfair Inc.	32.03	31.80 to 32.99
Webster Financial Corporation	51.55	50.18 to 51.84
Weis Markets, Inc.	77.05	76.61 to 78.00
Wells Fargo & Company	71.79	69.56 to 72.07
Wells Fargo Global Dividend Opportunity Fund	4.95	4.87 to 4.96
WESCO International, Inc.	155.30	149.16 to 156.90
West Pharmaceutical Services, Inc.	223.88	217.41 to 225.59
Western Alliance Bancorporation	76.83	74.33 to 77.25
Western Asset Global High Income Fund Inc	6.61	6.59 to 6.66
Western Asset High Income Fund II Inc.	4.18	4.17 to 4.21
Western Asset High Income Opportunity Fund, Inc.	3.98	3.98 to 4.03
Western Asset High Yield Defined Opportunity Fund Inc.	11.84	11.78 to 11.86
Western Asset Intermediate Muni Fund Inc	7.80	7.75 to 7.81
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.58	16.52 to 16.61
Western Asset Mortgage Defined Opportunity Fund Inc	11.82	11.74 to 11.86
Western Asset Municipal High Income Fund, Inc.	7.41	7.34 to 7.56
Western Union Company (The)	10.58	10.40 to 10.64
Westlake Chemical Corporation	100.03	97.37 to 100.91
Westlake Chemical Partners LP	23.09	23.00 to 23.23
Weyerhaeuser Company	29.28	28.92 to 29.50
Whirlpool Corporation	90.13	87.06 to 90.90
Williams-Sonoma, Inc.	158.10	153.74 to 159.72
Winnebago Industries, Inc.	34.46	33.59 to 34.96
Wipro Limited	3.06	3.00 to 3.07
Wolverine World Wide, Inc.	13.91	13.44 to 14.00
Woori Bank	33.38	32.56 to 33.69
Workiva Inc.	75.91	74.40 to 78.28
WPP plc	37.96	37.33 to 38.04
Wyndham Hotels & Resorts, Inc.	90.51	87.70 to 90.91
XAI Octagon Floating Rate & Alternative Income Term Trust	5.91	5.89 to 6.02
Xenia Hotels & Resorts, Inc.	11.76	11.43 to 11.80
Xerox Corporation	4.83	4.72 to 4.95
Xinyuan Real Estate Co Ltd	2.57	2.56 to 2.67
XPO Logistics, Inc.	107.58	103.59 to 107.97
Xylem Inc.	119.46	116.52 to 120.11
YETI Holdings, Inc.	33.10	32.51 to 33.32
Yext, Inc.	6.16	6.07 to 6.26
Yirendai Ltd.	6.88	6.82 to 7.02
Zoetis Inc.	164.65	161.58 to 164.90
ZTO Express (Cayman) Inc.	19.84	19.47 to 19.84
Zymeworks Inc.	11.91	11.52 to 12.10

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

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

4953 stocks found forming MACD DOWN

Back to top | Use Dark Theme