USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4465 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	1.03	0.98 to 1.05
180 Degree Capital Corp.	3.92	3.90 to 3.92
1-800 FLOWERS.COM, Inc.	9.28	9.20 to 9.41
21Vianet Group, Inc.	1.58	1.51 to 1.70
2U, Inc.	0.24	0.23 to 0.25
360 Finance, Inc.	18.52	18.48 to 19.59
8x8 Inc	2.27	2.22 to 2.43
Abeona Therapeutics Inc.	3.26	3.20 to 3.38
AC Immune SA	2.35	2.25 to 2.50
Acacia Research Corporation	4.87	4.86 to 4.92
Acadia Healthcare Company, Inc.	73.59	73.21 to 74.65
ACADIA Pharmaceuticals Inc.	16.71	16.27 to 16.74
Acasti Pharma, Inc.	2.90	2.77 to 3.13
Accuray Incorporated	2.19	2.16 to 2.23
Aceto Corporation	1.68	1.66 to 1.83
Aclaris Therapeutics, Inc.	1.20	1.16 to 1.20
ACM Research, Inc.	27.04	25.33 to 28.94
Adaptimmune Therapeutics plc	1.08	1.03 to 1.10
Addus HomeCare Corporation	94.54	90.90 to 95.17
Adial Pharmaceuticals, Inc	1.61	1.55 to 1.75
Adobe Inc.	477.56	471.69 to 482.79
ADTRAN, Inc.	4.43	4.43 to 4.60
Advanced Energy Industries, Inc.	95.96	94.30 to 96.54
Advanced Micro Devices, Inc.	157.40	153.43 to 158.63
Adverum Biotechnologies, Inc.	9.19	9.11 to 10.10
AdvisorShares Vice ETF	29.95	29.90 to 30.11
Aehr Test Systems	11.47	11.28 to 11.83
Aemetis, Inc	3.94	3.91 to 4.06
AEterna Zentaris Inc.	1.96	1.95 to 1.97
Aethlon Medical, Inc.	1.36	1.33 to 1.50
Affimed N.V.	5.03	4.88 to 5.19
AGM Group Holdings Inc.	1.06	1.04 to 1.08
AGNC Investment Corp.	9.33	9.25 to 9.39
Aileron Therapeutics, Inc.	5.00	4.96 to 5.19
Airgain, Inc.	5.22	5.17 to 5.60
Akamai Technologies, Inc.	101.68	101.66 to 102.62
Akari Therapeutics Plc	1.19	1.17 to 1.20
Akebia Therapeutics, Inc.	1.34	1.29 to 1.35
Alarm.com Holdings, Inc.	65.97	65.50 to 66.62
Aldeyra Therapeutics, Inc.	3.93	3.83 to 3.98
Alector, Inc.	5.25	4.83 to 5.29
Align Technology, Inc.	309.02	307.90 to 324.39
Alimera Sciences, Inc.	3.49	3.28 to 3.50
Alkermes plc	24.68	24.30 to 24.80
Allakos Inc.	1.02	0.98 to 1.03
Allegiant Travel Company	57.04	56.77 to 58.64
Allogene Therapeutics, Inc.	2.89	2.75 to 2.93
Allot Ltd.	2.15	2.15 to 2.21
Alnylam Pharmaceuticals, Inc.	143.31	143.00 to 146.07
AlphaMark Actively Managed Small Cap ETF	30.17	30.17 to 30.18
Alphatec Holdings, Inc.	12.44	12.24 to 12.68
Altimmune, Inc.	7.26	6.90 to 7.42
Altus Midstream Company	3.88	3.88 to 4.11
Amarin Corporation plc	0.87	0.86 to 0.88
Amazon.com, Inc.	179.62	176.13 to 180.82
Ambac Financial Group, Inc.	14.59	14.31 to 14.69
Ambarella, Inc.	43.09	42.21 to 43.62
Amdocs Limited	84.98	84.88 to 85.83
Amedisys Inc	91.79	91.00 to 91.88
American Airlines Group, Inc.	13.88	13.64 to 14.09
American Software, Inc.	10.22	10.10 to 10.30
American Superconductor Corporation	12.27	11.86 to 12.49
American Woodmark Corporation	92.92	92.02 to 93.74
America's Car-Mart, Inc.	57.87	56.73 to 59.09
AMERISAFE, Inc.	45.56	45.28 to 46.90
Amgen Inc.	269.98	265.72 to 271.68
Amicus Therapeutics, Inc.	10.28	10.11 to 10.32
Amkor Technology, Inc.	30.62	30.10 to 30.90
Amtech Systems, Inc.	4.92	4.78 to 4.97
AnaptysBio, Inc.	21.00	18.72 to 21.61
Anavex Life Sciences Corp.	3.44	3.37 to 3.48
ANGI Homeservices Inc.	2.17	2.06 to 2.21
AngioDynamics, Inc.	5.81	5.76 to 6.44
ANI Pharmaceuticals, Inc.	65.36	64.68 to 65.60
Anika Therapeutics Inc.	25.57	25.45 to 25.80
Anixa Biosciences, Inc.	3.23	3.13 to 3.32
ANSYS, Inc.	333.75	327.04 to 336.07
Apellis Pharmaceuticals, Inc.	49.86	48.85 to 50.98
Appian Corporation	37.56	36.03 to 38.13
Apple Inc.	169.30	169.18 to 171.34
Applied Materials, Inc.	203.38	197.03 to 203.99
Applied Optoelectronics, Inc.	10.85	10.80 to 11.48
Aptevo Therapeutics Inc.	0.71	0.68 to 0.72
Aptorum Group Limited	5.28	5.15 to 5.46
Aptose Biosciences, Inc.	1.22	1.16 to 1.27
Aqua Metals, Inc.	0.50	0.49 to 0.57
Aquestive Therapeutics, Inc.	4.07	3.95 to 4.25
Arbutus Biopharma Corporation	2.73	2.70 to 2.78
ArcBest Corporation	127.89	126.77 to 132.00
Arch Capital Group Ltd.	22.43	22.35 to 22.87
Arcimoto, Inc.	0.41	0.40 to 0.42
Arcturus Therapeutics Ltd.	26.55	25.84 to 26.86
Ardelyx, Inc.	6.42	6.30 to 6.59
argenx SE	372.80	366.72 to 375.80
Array BioPharma Inc.	12.40	11.91 to 13.03
Arrow Financial Corporation	22.96	22.55 to 23.01
Arrowhead Pharmaceuticals, Inc.	22.12	21.72 to 22.36
Arsanis, Inc.	0.78	0.74 to 0.79
Artesian Resources Corporation	34.50	34.28 to 34.71
Art's-Way Manufacturing Co., Inc.	1.94	1.94 to 2.00
Arvinas, Inc.	32.37	31.04 to 32.72
Ascendis Pharma A/S	135.90	133.39 to 139.81
Asia Pacific Wire & Cable Corporation Limited	1.30	1.30 to 1.31
ASLAN Pharmaceuticals Limited	0.42	0.41 to 0.47
ASML Holding N.V.	918.97	911.55 to 926.39
Aspen Technology, Inc.	198.43	197.43 to 200.48
Assembly Biosciences, Inc.	12.65	12.00 to 13.43
Astec Industries, Inc.	42.64	42.28 to 42.93
Astronics Corporation	16.58	16.05 to 16.68
Astrotech Corporation	9.36	9.11 to 9.40
Asure Software Inc	7.27	7.08 to 7.36
ATA Inc.	1.93	1.83 to 1.94
Atlantic American Corporation	1.96	1.86 to 1.99
Atlanticus Holdings Corporation	27.11	25.58 to 27.31
Atlassian Corporation Plc	179.45	172.35 to 183.90
ATN International, Inc.	19.52	18.41 to 20.46
Atomera Incorporated	4.45	3.68 to 5.13
Atossa Genetics Inc.	1.53	1.51 to 1.60
AtriCure, Inc.	23.17	22.57 to 23.20
Atrion Corporation	395.01	388.97 to 410.98
aTyr Pharma, Inc.	1.57	1.57 to 1.61
Auburn National Bancorporation, Inc.	17.35	17.00 to 18.28
Audentes Therapeutics, Inc.	11.64	11.21 to 12.65
AudioCodes Ltd.	11.11	10.48 to 11.11
Aurinia Pharmaceuticals Inc	4.91	4.86 to 5.01
Aurora Mobile Limited	3.01	3.01 to 3.01
Autodesk, Inc.	217.93	215.50 to 219.36
Autolus Therapeutics plc	4.00	3.99 to 4.15
Automatic Data Processing, Inc.	243.07	242.96 to 246.71
Aviat Networks, Inc.	33.96	33.32 to 34.14
Avis Budget Group, Inc.	100.75	98.38 to 102.41
AVROBIO, Inc.	1.21	1.18 to 1.22
Aware, Inc.	1.71	1.68 to 1.72
Axcelis Technologies, Inc.	103.06	100.33 to 104.21
AxoGen, Inc.	6.63	6.43 to 6.70
Axonics Modulation Technologies, Inc.	66.69	66.50 to 66.88
AXT Inc	2.97	2.88 to 3.06
Aytu BioScience, Inc.	2.90	2.88 to 2.92
B.O.S. Better Online Solutions	2.81	2.79 to 2.87
Baidu, Inc.	100.52	100.28 to 103.37
Balchem Corporation	139.26	138.52 to 139.92
Ballard Power Systems, Inc.	2.60	2.48 to 2.60
Bank First National Corporation	78.86	78.55 to 79.22
Bank of Marin Bancorp	15.44	15.38 to 15.71
Bank of the James Financial Group, Inc.	10.15	9.85 to 10.20
Bank7 Corp.	27.46	27.13 to 27.99
BankFinancial Corporation	10.05	10.05 to 10.18
Bankwell Financial Group, Inc.	23.84	23.47 to 24.15
Barrett Business Services, Inc.	121.77	121.47 to 122.97
Barrick Gold Corporation	17.09	16.92 to 17.26
Bassett Furniture Industries, Incorporated	13.12	13.12 to 13.53
BCB Bancorp, Inc. (NJ)	9.46	9.30 to 9.58
Beasley Broadcast Group, Inc.	0.74	0.70 to 0.74
Bel Fuse Inc.	68.99	67.90 to 71.50
BeyondSpring, Inc.	2.13	2.10 to 2.38
BioCryst Pharmaceuticals, Inc.	4.16	4.11 to 4.26
BIO-key International, Inc.	1.58	1.48 to 1.63
Biolase, Inc.	0.15	0.14 to 0.15
BioLineRx Ltd.	0.61	0.55 to 0.62
BioMarin Pharmaceutical Inc.	80.91	80.90 to 83.09
Biomerica, Inc.	0.67	0.66 to 0.70
Bionano Genomics, Inc.	0.79	0.75 to 0.79
Bio-Path Holdings, Inc.	2.68	2.45 to 2.80
Bio-Techne Corp	64.06	62.40 to 64.36
BioTelemetry, Inc.	2.00	1.97 to 2.05
BioXcel Therapeutics, Inc.	2.63	2.52 to 2.65
BJ's Restaurants, Inc.	33.44	32.58 to 33.81
BlackLine, Inc.	60.83	59.01 to 60.92
BlackRock TCP Capital Corp.	10.09	9.92 to 10.09
Blink Charging Co.	2.42	2.32 to 2.46
Bloomin' Brands, Inc.	26.93	26.70 to 27.29
Blue Bird Corporation	33.97	33.90 to 34.54
bluebird bio, Inc.	0.92	0.89 to 0.95
Booking Holdings Inc.	3521.08	3484.23 to 3541.87
Boxlight Corporation	0.53	0.52 to 0.58
Brainstorm Cell Therapeutics Inc.	0.53	0.52 to 0.56
Bridgford Foods Corporation	10.50	10.50 to 10.52
Brightcove Inc.	1.63	1.55 to 1.63
Brighthouse Financial, Inc.	48.73	48.28 to 48.90
Brighthouse Financial, Inc.	22.70	22.60 to 22.77
Broadway Financial Corporation	5.15	4.82 to 5.15
Broadwind Energy, Inc.	2.18	2.08 to 2.22
Brookline Bancorp, Inc.	8.34	8.22 to 8.38
BRP Inc.	68.74	68.49 to 69.98
Bruker Corporation	80.97	80.09 to 81.96
Builders FirstSource, Inc.	187.66	185.65 to 189.40
C&F Financial Corporation	38.54	37.54 to 39.17
C.H. Robinson Worldwide, Inc.	70.22	69.69 to 70.80
Cadence Design Systems, Inc.	282.41	278.50 to 287.44
Cadiz, Inc.	2.25	2.25 to 2.29
Caesars Entertainment Corporation	36.61	36.34 to 38.17
Calamos Global Dynamic Income Fund	6.34	6.33 to 6.39
Calamos Global Total Return Fund	10.06	10.01 to 10.07
Calamos Strategic Total Return Fund	15.79	15.73 to 15.87
Cal-Maine Foods, Inc.	56.87	56.66 to 58.13
Canadian Solar Inc.	15.15	14.70 to 15.51
Capital Bancorp, Inc.	19.58	19.30 to 19.75
Capital Product Partners L.P.	16.65	16.21 to 16.65
Capitol Federal Financial, Inc.	4.81	4.81 to 4.98
Capricor Therapeutics, Inc.	5.41	5.12 to 5.49
Cara Therapeutics, Inc.	0.68	0.68 to 0.73
Cardlytics, Inc.	12.31	11.30 to 12.32
CareDx, Inc.	7.56	7.42 to 7.84
Carolina Trust BancShares, Inc.	34.69	34.15 to 35.04
Casella Waste Systems, Inc.	90.06	86.41 to 93.35
CASI Pharmaceuticals, Inc.	2.42	2.36 to 2.45
Cass Information Systems, Inc	43.62	43.30 to 43.97
Castor Maritime Inc.	3.23	3.22 to 3.30
Catalyst Pharmaceuticals, Inc.	14.89	14.71 to 15.06
Cathay General Bancorp	35.04	34.73 to 35.28
Cavco Industries, Inc.	372.61	366.00 to 373.51
CDW Corporation	242.26	242.10 to 244.42
Celcuity Inc.	15.92	14.63 to 16.03
Celldex Therapeutics, Inc.	36.30	35.65 to 36.74
Cellectar Biosciences, Inc.	3.03	2.98 to 3.12
Cellectis S.A.	2.51	2.35 to 2.51
Celsius Holdings, Inc.	73.16	71.82 to 73.79
Cemtrex Inc.	1.71	1.66 to 1.91
Central Federal Corporation	18.37	18.37 to 18.37
Century Casinos, Inc.	3.00	2.94 to 3.03
Ceragon Networks Ltd.	2.76	2.71 to 2.83
Cerus Corporation	1.71	1.67 to 1.72
CEVA, Inc.	19.98	19.82 to 20.21
Chart Industries, Inc.	150.00	149.75 to 153.28
Charter Communications, Inc.	254.61	236.08 to 256.99
Check Point Software Technologies Ltd.	151.20	149.45 to 155.61
Check-Cap Ltd.	2.29	2.22 to 2.30
Checkpoint Therapeutics, Inc.	1.43	1.39 to 1.46
Children's Place, Inc. (The)	7.09	6.77 to 7.30
Chimerix, Inc.	0.90	0.88 to 0.91
China Automotive Systems, Inc.	3.53	3.52 to 3.57
China Jo-Jo Drugstores, Inc.	2.83	2.83 to 2.91
China Natural Resources, Inc.	0.96	0.96 to 1.02
China Recycling Energy Corporation	1.07	0.99 to 1.13
China SXT Pharmaceuticals, Inc.	1.05	1.03 to 1.10
ChinaNet Online Holdings, Inc.	0.99	0.97 to 1.00
ChipMOS TECHNOLOGIES INC.	28.43	28.42 to 28.61
ChromaDex Corporation	3.44	3.38 to 3.52
CHS Inc	25.54	25.53 to 25.63
CHS Inc	25.24	25.20 to 25.37
CHS Inc	26.55	26.45 to 26.67
CHS Inc	30.07	30.07 to 30.25
Chuy's Holdings, Inc.	30.33	29.87 to 30.52
Cibus Corp.	15.84	15.50 to 16.03
CIM Commercial Trust Corporation	3.35	3.30 to 3.45
Cimpress N.V	89.08	88.12 to 89.58
Cincinnati Financial Corporation	110.88	109.93 to 118.26
Cintas Corporation	666.23	661.12 to 669.02
Cirrus Logic, Inc.	88.53	87.22 to 89.10
Cisco Systems, Inc.	47.86	47.61 to 48.28
Citi Trends, Inc.	22.52	21.69 to 22.52
Citius Pharmaceuticals, Inc.	0.66	0.64 to 0.69
Citizens Community Bancorp, Inc.	10.36	10.32 to 10.77
Clarus Corporation	6.28	6.07 to 6.31
Clean Energy Fuels Corp.	2.43	2.23 to 2.46
ClearBridge All Cap Growth ETF	49.90	49.78 to 50.04
ClearBridge Dividend Strategy ESG ETF	45.63	45.62 to 45.63
ClearBridge Large Cap Growth ESG ETF	64.38	64.27 to 64.66
ClearOne, Inc.	0.91	0.90 to 0.93
Clearside Biomedical, Inc.	1.34	1.27 to 1.38
ClearSign Combustion Corporation	0.74	0.74 to 0.85
CLPS Incorporation	0.93	0.93 to 1.01
CNB Financial Corporation	19.07	19.01 to 19.32
Codexis, Inc.	2.66	2.62 to 2.74
Co-Diagnostics, Inc.	1.11	1.11 to 1.18
Cognex Corporation	40.61	39.69 to 40.94
Cognizant Technology Solutions Corporation	66.94	66.45 to 67.20
Coherent, Inc.	55.06	53.13 to 55.66
Coherus BioSciences, Inc.	2.04	1.93 to 2.06
Cohu, Inc.	31.08	30.44 to 31.48
Collegium Pharmaceutical, Inc.	36.42	35.79 to 36.57
Colliers International Group Inc.	108.03	107.34 to 108.70
Columbus McKinnon Corporation	41.93	41.23 to 42.17
Comcast Corporation	38.57	36.43 to 38.72
Commercial Vehicle Group, Inc.	6.18	6.16 to 6.27
CommScope Holding Company, Inc.	0.94	0.89 to 0.97
Community West Bancshares	17.83	17.70 to 17.99
Compugen Ltd.	1.92	1.86 to 1.98
comScore, Inc.	13.95	13.76 to 14.37
Comtech Telecommunications Corp.	2.05	1.83 to 2.06
Concrete Pumping Holdings, Inc.	6.81	6.63 to 6.83
Conifer Holdings, Inc.	1.00	0.90 to 1.01
CONMED Corporation	65.78	62.00 to 66.25
Consolidated Communications Holdings, Inc.	4.27	4.23 to 4.27
Consolidated Water Co. Ltd.	25.22	24.89 to 25.46
Construction Partners, Inc.	52.77	50.86 to 52.87
Corbus Pharmaceuticals Holdings, Inc.	34.25	32.27 to 34.63
Corcept Therapeutics Incorporated	22.80	22.28 to 23.22
CorVel Corp.	238.64	237.01 to 240.25
Corvus Pharmaceuticals, Inc.	1.45	1.44 to 1.62
CPI Card Group Inc.	17.75	16.80 to 17.75
CPS Technologies Corp.	1.77	1.76 to 1.81
Cracker Barrel Old Country Store, Inc.	59.32	59.27 to 61.01
Credit Acceptance Corporation	526.60	524.17 to 531.32
Credit Suisse AG	149.27	149.01 to 149.56
Credit Suisse AG	77.56	77.56 to 78.49
Credit Suisse AG	77.00	76.76 to 77.66
Crinetics Pharmaceuticals, Inc.	42.12	41.66 to 42.87
CRISPR Therapeutics AG	53.91	52.81 to 54.94
Crocs, Inc.	125.40	124.42 to 127.73
Cross Country Healthcare, Inc.	17.14	17.03 to 17.60
Crown Crafts, Inc.	5.10	5.08 to 5.15
CryoPort, Inc.	16.38	16.04 to 16.56
CSG Systems International, Inc.	48.06	47.98 to 48.58
CSP Inc.	13.53	13.18 to 14.07
CSX Corporation	33.99	33.57 to 34.17
Cue Biopharma, Inc.	1.37	1.32 to 1.44
Cumulus Media Inc.	2.68	2.61 to 2.89
Curis, Inc.	14.47	14.25 to 14.69
CVB Financial Corporation	16.48	16.19 to 16.76
CVD Equipment Corporation	4.49	4.42 to 4.53
CyberArk Software Ltd.	242.60	242.56 to 248.86
Cyclacel Pharmaceuticals, Inc.	1.51	1.46 to 1.56
Cyclacel Pharmaceuticals, Inc.	9.15	9.15 to 9.15
Cytokinetics, Incorporated	65.34	64.50 to 66.12
CytomX Therapeutics, Inc.	1.59	1.59 to 1.65
Cytosorbents Corporation	0.82	0.80 to 0.82
Daily Journal Corp. (S.C.)	346.80	346.00 to 353.00
Daktronics, Inc.	9.29	9.23 to 9.37
Dare Bioscience, Inc.	0.31	0.28 to 0.31
DASAN Zhone Solutions, Inc.	1.18	1.13 to 1.23
Data I/O Corporation	3.14	3.05 to 3.47
Datasea Inc.	8.19	7.65 to 8.39
Dave & Buster's Entertainment, Inc.	52.17	51.19 to 52.77
Dawson Geophysical Company	1.64	1.49 to 1.66
DBV Technologies S.A.	0.68	0.66 to 0.71
Deciphera Pharmaceuticals, Inc.	14.65	14.09 to 14.84
Denali Therapeutics Inc.	15.43	14.90 to 15.49
Denny's Corporation	8.07	8.06 to 8.40
DENTSPLY SIRONA Inc.	30.57	30.18 to 30.79
Dermira, Inc.	3.40	3.36 to 3.54
DexCom, Inc.	124.34	124.08 to 138.81
DiaMedica Therapeutics Inc.	2.57	2.49 to 2.59
Digimarc Corporation	22.38	21.35 to 22.63
Digital Ally, Inc.	1.97	1.95 to 1.98
Digital Turbine, Inc.	1.82	1.82 to 1.89
DLH Holdings Corp.	10.94	10.60 to 11.12
DMC Global Inc.	16.49	16.33 to 17.14
DocuSign, Inc.	57.20	56.93 to 58.01
Dogness (International) Corporation	6.16	6.15 to 6.52
Dollar Tree, Inc.	121.74	120.53 to 122.89
Dolphin Entertainment, Inc.	1.20	1.15 to 1.24
Domo, Inc.	7.59	7.51 to 7.78
Donegal Group, Inc.	13.45	13.40 to 13.76
Donegal Group, Inc.	12.91	12.91 to 13.30
Dorchester Minerals, L.P.	33.05	32.77 to 33.72
Dorman Products, Inc.	89.23	88.55 to 89.28
Duluth Holdings Inc.	4.38	4.26 to 4.39
DURECT Corporation	0.93	0.93 to 0.97
DXP Enterprises, Inc.	50.90	50.48 to 51.62
Dynavax Technologies Corporation	11.21	11.03 to 11.26
Eagle Bancorp, Inc.	19.41	19.15 to 20.03
Eagle Pharmaceuticals, Inc.	4.16	4.05 to 4.25
EDAP TMS S.A.	7.28	6.99 to 7.34
Editas Medicine, Inc.	5.32	5.13 to 5.40
Educational Development Corporation	2.18	2.14 to 2.30
eGain Corporation	6.25	6.21 to 6.30
eHealth, Inc.	4.53	4.35 to 4.55
Ekso Bionics Holdings, Inc.	1.25	1.17 to 1.29
El Pollo Loco Holdings, Inc.	8.91	8.42 to 8.93
Elbit Systems Ltd.	200.76	199.00 to 200.83
electroCore, Inc.	5.76	5.61 to 6.02
Electronic Arts Inc.	127.90	126.72 to 128.95
Enanta Pharmaceuticals, Inc.	12.37	12.20 to 12.65
Encore Capital Group Inc	41.63	41.16 to 42.11
ENDRA Life Sciences Inc.	0.25	0.24 to 0.26
Energous Corporation	1.36	1.30 to 1.39
Energy Recovery, Inc.	14.20	14.01 to 14.38
ENGlobal Corporation	1.68	1.61 to 1.68
Enphase Energy, Inc.	111.93	109.55 to 115.47
Enstar Group Limited	288.30	287.39 to 290.68
Enstar Group Limited	24.07	24.05 to 24.25
Entegris, Inc.	132.60	129.24 to 133.81
Entera Bio Ltd.	1.98	1.91 to 2.03
Equillium, Inc.	1.71	1.69 to 1.85
Equinix, Inc.	731.61	730.47 to 743.94
Erie Indemnity Company	381.74	371.31 to 386.67
Esperion Therapeutics, Inc.	1.90	1.88 to 2.01
ESSA Bancorp, Inc.	16.60	15.61 to 16.60
ESSA Pharma Inc.	6.08	5.71 to 6.22
Establishment Labs Holdings Inc.	48.47	47.90 to 49.28
Eton Pharmaceuticals, Inc.	3.45	3.15 to 3.67
Euronet Worldwide, Inc.	103.83	103.47 to 105.17
Euroseas Ltd.	33.91	33.18 to 34.80
Everspin Technologies, Inc.	7.58	7.54 to 7.73
EVINE Live Inc.	4.13	3.96 to 4.16
Evogene Ltd.	0.63	0.62 to 0.67
Evoke Pharma, Inc.	0.46	0.44 to 0.48
Evolus, Inc.	11.43	11.31 to 11.63
Exact Sciences Corporation	58.85	58.45 to 60.31
Exela Technologies, Inc.	2.02	2.00 to 2.07
ExlService Holdings, Inc.	29.36	29.29 to 29.60
Expeditors International of Washington, Inc.	113.30	112.82 to 114.27
Eyegate Pharmaceuticals, Inc.	34.74	34.74 to 34.74
Eyenovia, Inc.	0.63	0.60 to 0.76
EyePoint Pharmaceuticals, Inc.	16.75	15.65 to 16.76
F5 Networks, Inc.	181.94	181.88 to 183.27
Fanhua Inc.	3.42	3.42 to 3.84
Farmer Brothers Company	3.11	3.04 to 3.20
Farmers National Banc Corp.	12.07	12.01 to 12.24
FARO Technologies, Inc.	18.92	18.35 to 19.13
Fastenal Company	68.17	67.68 to 68.60
Fate Therapeutics, Inc.	3.80	3.74 to 3.95
Fennec Pharmaceuticals Inc.	9.21	9.04 to 9.30
FibroGen, Inc	1.04	0.98 to 1.06
Fidelity D & D Bancorp, Inc.	45.92	45.60 to 45.97
Fidelity Nasdaq Composite Index Tracking Stock	62.79	62.19 to 62.93
Fifth Third Bancorp	25.26	25.25 to 25.33
First Bancorp	31.52	31.40 to 31.99
First Bancorp, Inc (ME)	22.55	22.15 to 23.00
First Bank	12.14	11.83 to 12.22
First Business Financial Services, Inc.	34.24	33.37 to 34.52
First Capital, Inc.	28.72	28.49 to 29.00
First Financial Bankshares, Inc.	30.36	30.18 to 30.75
First Foundation Inc.	6.08	6.05 to 6.79
First Internet Bancorp	31.05	30.63 to 31.90
First Northwest Bancorp	11.28	10.71 to 11.28
First Trust Brazil AlphaDEX Fund	11.51	11.43 to 11.51
First Trust BuyWrite Income ETF	22.04	21.96 to 22.09
First Trust California Municipal High income ETF	49.00	48.91 to 49.05
First Trust Capital Strength ETF	82.21	82.14 to 82.52
First Trust CEF Income Opportunity ETF	20.11	20.09 to 20.20
First Trust Cloud Computing ETF	92.99	92.47 to 93.51
First Trust Developed Markets Ex-US AlphaDEX Fund	55.00	54.77 to 55.04
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	41.20	41.20 to 41.20
First Trust Dorsey Wright Dynamic Focus 5 ETF	33.48	33.12 to 33.60
First Trust Dorsey Wright Focus 5 ETF	54.69	54.07 to 54.81
First Trust Dorsey Wright International Focus 5 ETF	19.39	19.31 to 19.56
First Trust Dorsey Wright Momentum & Dividend ETF	32.81	32.81 to 32.86
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.55	29.55 to 29.58
First Trust Dorsey Wright Momentum & Value ETF	28.32	28.24 to 28.42
First Trust DorseyWright DALI 1 ETF	23.03	22.78 to 23.09
First Trust Emerging Markets Local Currency Bond ETF	27.21	27.04 to 27.28
First Trust Germany AlphaDEX Fund	39.38	39.22 to 39.38
First Trust High Yield Long/Short ETF	40.35	40.25 to 40.37
First Trust Indxx Global Agriculture ETF	25.01	24.95 to 25.01
First Trust International Equity Opportunities ETF	45.21	44.96 to 45.28
First Trust IPOX Europe Equity Opportunities ETF	24.37	24.37 to 24.37
First Trust Japan AlphaDEX Fund	52.22	51.80 to 52.24
First Trust Large Cap Core AlphaDEX Fund	95.54	95.30 to 95.80
First Trust Large Cap Growth AlphaDEX Fund	118.28	117.50 to 118.47
First Trust Large Cap Value AlphaDEX Fund	73.89	73.77 to 74.15
First Trust Latin America AlphaDEX Fund	19.75	19.57 to 19.75
First Trust Low Duration Opportunities ETF	47.60	47.60 to 47.63
First Trust Low Duration Strategic Focus ETF	18.54	18.51 to 18.57
First Trust Managed Municipal ETF	50.71	50.69 to 50.85
First Trust Mid Cap Core AlphaDEX Fund	107.83	107.45 to 108.16
First Trust Mid Cap Growth AlphaDEX Fund	71.62	71.17 to 71.84
First Trust Mid Cap US Equity Select ETF	31.66	31.60 to 31.67
First Trust Mid Cap Value AlphaDEX Fund	51.65	51.42 to 51.87
First Trust Multi Cap Growth AlphaDEX Fund	118.93	118.24 to 119.01
First Trust Multi Cap Value AlphaDEX Fund	79.30	79.21 to 79.61
First Trust Municipal High Income ETF	47.46	47.40 to 47.50
First Trust Nasdaq Artificial Intelligence and Robotics ETF	42.28	41.83 to 42.40
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.02	31.50 to 32.30
First Trust NASDAQ Global Auto Index Fund	56.20	55.94 to 56.20
First Trust Nasdaq Pharmaceuticals ETF	25.91	25.89 to 25.96
First Trust Nasdaq Semiconductor ETF	87.16	85.12 to 87.50
First Trust NASDAQ Technology Dividend Index Fund	67.58	67.21 to 67.85
First Trust NASDAQ-100 Equal Weighted Index Fund	118.78	117.75 to 119.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	86.92	86.92 to 87.19
First Trust NASDAQ-100- Technology Index Fund	183.99	181.49 to 184.63
First Trust Rising Dividend Achievers ETF	54.24	54.08 to 54.55
First Trust Senior Loan Fund ETF	46.03	46.02 to 46.07
First Trust Small Cap Core AlphaDEX Fund	89.40	88.95 to 89.60
First Trust Small Cap Growth AlphaDEX Fund	63.23	62.51 to 63.39
First Trust Small Cap US Equity Select ETF	27.43	27.34 to 27.50
First Trust Small Cap Value AlphaDEX Fund	51.86	51.71 to 52.02
First Trust SMID Cap Rising Dividend Achievers ETF	33.30	33.21 to 33.52
First Trust SSI Strategic Convertible Securities ETF	33.18	32.78 to 33.29
First Trust Strategic Income ETF	27.00	26.90 to 27.09
First Trust Switzerland AlphaDEX Fund	60.77	60.67 to 60.77
First Trust TCW Opportunistic Fixed Income ETF	42.14	42.10 to 42.19
FirstCash, Inc.	115.71	112.10 to 117.24
FirstService Corporation	149.80	149.74 to 152.72
Five Below, Inc.	150.08	149.24 to 151.95
FlexShares Credit-Scored US Corporate Bond Index Fund	46.95	46.93 to 46.95
FlexShares Real Assets Allocation Index Fund	30.40	30.40 to 30.43
FlexShopper, Inc.	1.03	1.03 to 1.10
Flexsteel Industries, Inc.	37.61	37.36 to 38.79
Flushing Financial Corporation	11.37	11.24 to 11.54
Fonar Corporation	16.27	16.26 to 16.97
Foresight Autonomous Holdings Ltd.	1.08	1.06 to 1.13
FormFactor, Inc.	44.75	44.00 to 45.25
Formula Systems (1985) Ltd.	74.80	72.52 to 74.80
Forrester Research, Inc.	18.77	18.39 to 18.78
Fortinet, Inc.	64.18	63.90 to 65.15
Fortress Biotech, Inc.	1.72	1.70 to 1.79
Fortress Biotech, Inc.	13.82	13.50 to 14.15
Forward Air Corporation	22.27	21.70 to 23.03
Fossil Group, Inc.	0.79	0.79 to 0.82
Fox Factory Holding Corp.	40.45	39.37 to 40.53
Freightcar America, Inc.	3.60	3.50 to 3.65
Frequency Electronics, Inc.	9.72	9.60 to 9.80
Freshpet, Inc.	106.36	104.02 to 107.87
FRP Holdings, Inc.	30.43	30.38 to 30.48
FS Bancorp, Inc.	31.47	31.41 to 31.48
FSB Bancorp, Inc.	21.75	21.51 to 22.08
FuelCell Energy, Inc.	0.87	0.81 to 0.87
Fulgent Genetics, Inc.	20.10	20.00 to 20.32
Future FinTech Group Inc.	0.89	0.85 to 0.90
G. Willi-Food International, Ltd.	9.02	9.01 to 9.30
G1 Therapeutics, Inc.	3.99	3.84 to 4.05
Galapagos NV	28.76	28.34 to 28.87
Gaming and Leisure Properties, Inc.	42.46	42.20 to 43.94
Garmin Ltd.	143.45	142.99 to 144.32
Genetic Technologies Ltd	2.22	2.16 to 2.27
Genprex, Inc.	2.21	2.09 to 2.33
Gentex Corporation	34.71	33.23 to 34.76
Gentherm Inc	50.59	50.25 to 51.06
Geospace Technologies Corporation	12.64	12.55 to 12.98
German American Bancorp, Inc.	32.25	32.15 to 32.78
Gevo, Inc.	0.65	0.60 to 0.65
Gibraltar Industries, Inc.	72.26	71.35 to 72.75
Gilat Satellite Networks Ltd.	5.14	5.08 to 5.15
Gilead Sciences, Inc.	65.42	64.63 to 66.35
Gladstone Commercial Corporation	18.80	18.80 to 19.08
Gladstone Investment Corporation	25.49	25.42 to 25.49
Gladstone Land Corporation	12.68	12.63 to 12.77
Gladstone Land Corporation	19.35	19.25 to 19.64
Glen Burnie Bancorp	5.03	5.00 to 5.27
Global Self Storage, Inc.	4.26	4.20 to 4.28
Global Water Resources, Inc.	12.19	12.04 to 12.50
Global X Autonomous & Electric Vehicles ETF	23.27	22.96 to 23.38
Global X Conscious Companies ETF	35.22	35.15 to 35.25
Global X DAX Germany ETF	32.41	32.32 to 32.50
Global X FinTech ETF	25.78	25.38 to 25.89
Global X Future Analytics Tech ETF	32.65	32.40 to 32.76
Global X Internet of Things ETF	34.65	34.48 to 34.83
Global X Millennials Thematic ETF	38.07	37.48 to 38.13
Global X NASDAQ-100 Covered Call ETF	17.48	17.40 to 17.49
Global X Robotics & Artificial Intelligence ETF	30.08	29.71 to 30.15
Global X S&P 500 Catholic Values ETF	61.65	61.54 to 61.79
Global X SuperDividend Alternatives ETF	11.23	11.17 to 11.29
Globus Maritime Limited	1.95	1.90 to 1.95
GlycoMimetics, Inc.	1.64	1.63 to 1.76
Golden Entertainment, Inc.	32.41	32.36 to 33.53
Goosehead Insurance, Inc.	55.50	52.80 to 55.72
GoPro, Inc.	1.73	1.70 to 1.74
Gossamer Bio, Inc.	0.67	0.65 to 0.71
Grand Canyon Education, Inc.	131.98	129.95 to 133.87
GRAVITY Co., Ltd.	66.61	66.22 to 67.52
Great Elm Capital Corp.	10.39	10.20 to 10.50
Great Lakes Dredge & Dock Corporation	7.14	7.11 to 7.26
Green Brick Partners, Inc.	55.59	54.72 to 55.94
Green Plains, Inc.	21.40	20.71 to 21.48
Greenland Acquisition Corporation	0.26	0.26 to 0.26
Greenland Acquisition Corporation	10.40	10.40 to 10.40
Greenlight Reinsurance, Ltd.	12.05	12.01 to 12.18
Greenpro Capital Corp.	1.16	1.15 to 1.22
Grifols, S.A.	6.38	6.29 to 6.51
Gritstone Oncology, Inc.	0.81	0.76 to 0.84
GSE Systems, Inc.	2.57	2.57 to 2.82
GSI Technology, Inc.	3.79	3.55 to 3.83
Guardant Health, Inc.	17.35	16.77 to 17.52
Gulf Island Fabrication, Inc.	6.84	6.63 to 6.85
Gyrodyne , LLC	7.95	7.93 to 7.95
H&E Equipment Services, Inc.	58.65	58.40 to 59.59
Halozyme Therapeutics, Inc.	38.57	38.46 to 39.02
Harmonic Inc.	9.20	9.10 to 9.55
Harrow Health, Inc.	10.53	10.06 to 10.71
Harvard Bioscience, Inc.	3.62	3.44 to 3.74
Hawaiian Holdings, Inc.	12.27	12.01 to 12.30
Hawkins, Inc.	75.78	74.83 to 76.18
Hawthorn Bancshares, Inc.	18.89	18.54 to 19.00
Haynes International, Inc.	60.31	60.31 to 60.45
Healthcare Services Group, Inc.	10.85	10.78 to 11.03
HealthEquity, Inc.	80.26	78.40 to 80.71
Heartland Express, Inc.	10.36	10.04 to 10.57
Heidrick & Struggles International, Inc.	30.26	30.10 to 30.61
Helen of Troy Limited	91.21	90.82 to 93.00
Helius Medical Technologies, Inc.	4.50	4.42 to 4.69
Hennessy Advisors, Inc.	6.70	6.60 to 6.70
Heron Therapeutics, Inc.	2.45	2.45 to 2.63
HF Foods Group Inc.	2.90	2.76 to 2.91
Highway Holdings Limited	2.11	2.03 to 2.17
Himax Technologies, Inc.	5.04	4.94 to 5.07
HMN Financial, Inc.	19.70	19.60 to 19.89
Hollysys Automation Technologies, Ltd.	24.55	24.44 to 24.83
Hologic, Inc.	75.98	75.14 to 76.61
Home Bancorp, Inc.	35.58	34.97 to 36.00
Home Federal Bancorp, Inc. of Louisiana	11.89	11.89 to 11.93
HomeStreet, Inc.	12.05	12.05 to 12.37
Hooker Furniture Corporation	17.34	17.23 to 17.93
Horizon Bancorp, Inc.	11.66	11.60 to 11.94
Hoth Therapeutics, Inc.	1.16	1.12 to 1.19
Hub Group, Inc.	39.93	38.86 to 41.14
Hudson Global, Inc.	17.32	16.46 to 17.38
Hudson Technologies, Inc.	10.43	10.27 to 10.58
Hurco Companies, Inc.	18.47	18.20 to 18.95
IAC/InterActiveCorp	48.62	48.44 to 49.13
IBEX Holdings Limited	13.20	13.02 to 13.25
icad inc.	1.47	1.43 to 1.54
ICF International, Inc.	141.89	140.35 to 142.76
iClick Interactive Asia Group Limited	1.24	1.06 to 1.61
ICON plc	308.31	300.25 to 310.41
ICU Medical, Inc.	94.84	94.19 to 96.59
Ideal Power Inc.	7.63	7.54 to 7.84
Identiv, Inc.	5.12	5.10 to 5.32
IDEXX Laboratories, Inc.	499.30	484.03 to 500.48
Illumina, Inc.	122.28	118.97 to 123.73
Immersion Corporation	7.19	7.11 to 7.22
ImmuCell Corporation	5.14	5.10 to 5.14
Immuron Limited	2.64	2.51 to 2.65
Incyte Corporation	51.68	50.87 to 51.85
Independent Bank Group, Inc	39.34	38.91 to 40.11
Industrial Logistics Properties Trust	3.63	3.62 to 3.79
Infinera Corporation	5.10	4.93 to 5.12
InflaRx N.V.	1.33	1.28 to 1.43
Information Services Group, Inc.	3.45	3.43 to 3.52
Ingles Markets, Incorporated	72.71	72.17 to 73.19
Innodata Inc.	5.92	5.68 to 6.00
Innospec Inc.	121.12	120.29 to 122.11
Innovative Solutions and Support, Inc.	6.46	6.31 to 6.55
Inogen, Inc	6.78	6.47 to 6.78
Inovio Pharmaceuticals, Inc.	10.57	10.09 to 10.70
Insight Enterprises, Inc.	182.75	182.57 to 184.89
Insmed, Inc.	24.80	24.63 to 25.06
Inspired Entertainment, Inc.	8.81	8.69 to 8.96
Insteel Industries, Inc.	32.39	31.70 to 32.68
Insulet Corporation	166.19	162.99 to 168.43
Integra LifeSciences Holdings Corporation	28.34	28.13 to 28.81
Intel Corporation	31.88	30.64 to 32.24
Intellia Therapeutics, Inc.	20.76	19.37 to 20.99
Inter Parfums, Inc.	119.56	117.39 to 120.16
Interface, Inc.	15.61	15.31 to 15.70
International Money Express, Inc.	21.36	21.12 to 21.58
Intuitive Surgical, Inc.	375.33	368.10 to 377.83
Invesco BuyBack Achievers ETF	103.20	102.79 to 103.49
Invesco Dividend Achievers ETF	41.22	41.16 to 41.36
Invesco DWA Basic Materials Momentum ETF	88.15	88.15 to 88.15
Invesco DWA Developed Markets Momentum ETF	33.60	33.50 to 33.76
Invesco DWA Emerging Markets Momentum ETF	21.10	20.97 to 21.10
Invesco DWA Financial Momentum ETF	47.48	47.41 to 47.55
Invesco DWA Healthcare Momentum ETF	39.88	39.22 to 39.99
Invesco DWA Industrials Momentum ETF	134.61	134.47 to 135.05
Invesco DWA Momentum ETF	94.26	93.61 to 94.60
Invesco DWA SmallCap Momentum ETF	84.67	83.50 to 84.72
Invesco DWA Technology Momentum ETF	55.03	54.50 to 55.33
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.35	37.21 to 37.47
Invesco Global Water ETF	41.04	41.04 to 41.31
Invesco KBW Premium Yield Equity REIT ETF	17.29	17.24 to 17.44
Invesco KBW Property & Casualty Insurance ETF	102.01	101.83 to 102.99
Invesco Nasdaq Internet ETF	39.01	38.83 to 39.09
Invesco QQQ Trust, Series 1	431.00	426.92 to 432.55
Invesco S&P SmallCap Consumer Staples ETF	35.41	35.34 to 35.55
Invesco S&P SmallCap Health Care ETF	40.75	40.20 to 40.76
Invesco S&P SmallCap Industrials ETF	121.38	120.94 to 121.96
Invesco S&P SmallCap Information Technology ETF	44.45	44.36 to 44.56
Invesco S&P SmallCap Materials ETF	75.06	74.91 to 75.34
Invesco Strategic US ETF	45.96	45.80 to 46.09
Invesco Variable Rate Investment Grade ETF	25.09	25.07 to 25.09
Ionis Pharmaceuticals, Inc.	41.59	41.36 to 42.28
Iovance Biotherapeutics, Inc.	11.64	11.34 to 11.80
IQ Chaikin U.S. Small Cap ETF	34.95	34.81 to 35.17
IRIDEX Corporation	2.87	2.82 to 3.02
iRobot Corporation	7.79	6.77 to 7.94
Ironwood Pharmaceuticals, Inc.	7.82	7.77 to 8.17
iShares 0-5 Year Investment Grade Corporate Bond ETF	48.88	48.87 to 48.91
iShares 1-3 Year International Treasury Bond ETF	68.90	68.86 to 68.90
iShares 1-3 Year Treasury Bond ETF	81.21	81.20 to 81.25
iShares 20+ Year Treasury Bond ETF	88.24	88.05 to 88.61
iShares 3-7 Year Treasury Bond ETF	113.58	113.55 to 113.69
iShares 7-10 Year Treasury Bond ETF	91.49	91.42 to 91.63
iShares Broad USD Investment Grade Corporate Bond ETF	49.42	49.39 to 49.49
iShares Core 1-5 Year USD Bond ETF	46.93	46.93 to 46.97
iShares Core S&P U.S. Growth ETF	114.38	113.55 to 114.84
iShares Core S&P U.S. Value ETF	87.12	86.85 to 87.41
iShares Core Total USD Bond Market ETF	44.45	44.43 to 44.50
iShares ESG 1-5 Year USD Corporate Bond ETF	24.26	24.24 to 24.27
iShares ESG MSCI EAFE ETF	78.04	77.84 to 78.20
iShares ESG MSCI USA ETF	111.62	111.10 to 111.97
iShares ESG USD Corporate Bond ETF	22.34	22.33 to 22.38
iShares Exponential Technologies ETF	56.45	56.08 to 56.65
iShares Fallen Angels USD Bond ETF	26.23	26.18 to 26.26
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.35	20.26 to 20.37
iShares Global Green Bond ETF	45.96	45.92 to 46.01
iShares GNMA Bond ETF	42.24	42.19 to 42.30
iShares Intermediate-Term Corporate Bond ETF	50.26	50.25 to 50.34
iShares International Treasury Bond ETF	38.35	38.31 to 38.59
iShares J.P. Morgan USD Emerging Markets Bond ETF	87.61	87.40 to 87.64
iShares MBS ETF	89.80	89.65 to 89.88
iShares MSCI ACWI Index Fund	107.38	106.92 to 107.61
iShares MSCI Brazil Small-Cap ETF	13.47	13.34 to 13.51
iShares MSCI EAFE Small-Cap ETF	61.35	61.15 to 61.46
iShares MSCI Emerging Markets ex China ETF	56.51	56.29 to 56.55
iShares MSCI Europe Small-Cap ETF	55.36	55.28 to 55.56
iShares MSCI Global Impact ETF	76.59	76.39 to 76.77
iShares MSCI New Zealand ETF	44.27	44.22 to 44.40
iShares MSCI Qatar ETF	17.20	17.17 to 17.36
iShares MSCI UAE ETF	14.34	14.31 to 14.50
iShares Nasdaq Biotechnology Index Fund	126.49	125.05 to 126.93
iShares PHLX SOX Semiconductor Sector Index Fund	216.90	211.66 to 217.82
iShares Preferred and Income Securities ETF	31.13	31.11 to 31.35
iShares S&P Global Clean Energy Index Fund	13.23	13.11 to 13.31
iShares S&P Global Timber & Forestry Index Fund	79.11	79.11 to 79.80
iShares Short-Term Corporate Bond ETF	50.79	50.78 to 50.83
Iteris, Inc.	4.48	4.36 to 4.55
Ituran Location and Control Ltd.	25.67	25.53 to 25.89
J & J Snack Foods Corp.	136.67	136.60 to 138.87
J.B. Hunt Transport Services, Inc.	162.01	160.48 to 163.28
Jack Henry & Associates, Inc.	164.88	164.66 to 167.00
Jack In The Box Inc.	58.79	58.11 to 59.26
JAKKS Pacific, Inc.	19.08	18.99 to 20.56
Janus Henderson Small Cap Growth Alpha ETF	57.79	57.70 to 57.88
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.59	66.53 to 66.84
Jazz Pharmaceuticals plc	109.46	106.73 to 110.82
JetBlue Airways Corporation	5.78	5.64 to 5.80
Jewett-Cameron Trading Company	5.37	5.21 to 5.37
John B. Sanfilippo & Son, Inc.	99.26	99.23 to 102.35
Johnson Outdoors Inc.	41.75	41.32 to 42.68
Kala Pharmaceuticals, Inc.	6.30	6.24 to 6.54
KalVista Pharmaceuticals, Inc.	10.78	10.26 to 10.81
Kamada Ltd.	5.15	5.12 to 5.20
Karyopharm Therapeutics Inc.	1.06	1.02 to 1.08
Kearny Financial	5.72	5.65 to 5.77
Kelly Services, Inc.	23.46	23.36 to 23.92
Key Tronic Corporation	4.29	4.21 to 4.40
Kezar Life Sciences, Inc.	0.80	0.78 to 0.81
Kforce, Inc.	64.13	63.05 to 64.33
Kimball Electronics, Inc.	20.82	20.79 to 21.08
Kingstone Companies, Inc	4.40	4.06 to 4.43
Kiniksa Pharmaceuticals, Ltd.	17.88	17.45 to 18.05
Kinsale Capital Group, Inc.	374.64	366.10 to 396.16
Kirkland's, Inc.	1.94	1.90 to 2.10
KLX Energy Services Holdings, Inc.	7.02	6.95 to 7.24
Kodiak Sciences Inc	3.28	3.17 to 3.37
Kopin Corporation	0.78	0.77 to 0.90
Kornit Digital Ltd.	15.88	15.33 to 15.95
Koss Corporation	2.40	2.37 to 2.49
Krystal Biotech, Inc.	156.88	153.79 to 158.93
Kulicke and Soffa Industries, Inc.	47.02	45.71 to 47.34
Kura Oncology, Inc.	19.65	18.95 to 19.71
KVH Industries, Inc.	4.78	4.71 to 4.86
L.B. Foster Company	24.46	24.15 to 25.00
Lakeland Financial Corporation	59.77	59.55 to 60.93
Lakeland Industries, Inc.	17.15	16.53 to 17.20
Lam Research Corporation	925.37	897.87 to 930.03
Lancaster Colony Corporation	187.03	186.94 to 188.86
Landmark Bancorp Inc.	19.00	19.00 to 19.00
Landstar System, Inc.	177.26	175.84 to 178.36
Lantronix, Inc.	3.27	3.17 to 3.32
Lattice Semiconductor Corporation	73.88	72.86 to 74.98
Legacy Housing Corporation	20.30	20.06 to 20.39
Legg Mason Global Infrastructure ETF	23.07	23.07 to 23.07
Legg Mason Small-Cap Quality Value ETF	39.11	39.03 to 39.15
LendingTree, Inc.	37.90	36.05 to 38.00
Lexicon Pharmaceuticals, Inc.	1.58	1.53 to 1.61
LGI Homes, Inc.	95.85	95.34 to 96.70
Liberty Broadband Corporation	49.56	47.17 to 49.77
Liberty Broadband Corporation	49.25	46.46 to 49.42
Liberty Global plc	16.35	16.12 to 16.63
Liberty Global plc	16.85	16.50 to 17.15
Liberty Media Corporation	41.16	41.01 to 41.40
Liberty Media Corporation	38.19	38.12 to 38.67
Liberty Media Corporation	24.31	24.25 to 24.66
Liberty Media Corporation	24.28	24.28 to 25.26
Liberty Media Corporation	24.27	24.19 to 24.60
Lifetime Brands, Inc.	9.59	9.49 to 9.95
Lifevantage Corporation	6.19	6.00 to 6.41
Ligand Pharmaceuticals Incorporated	70.57	70.43 to 72.09
Lightbridge Corporation	2.57	2.51 to 2.65
LightPath Technologies, Inc.	1.40	1.39 to 1.48
Lincoln Electric Holdings, Inc.	229.94	225.61 to 230.00
Lindblad Expeditions Holdings Inc.	7.29	7.17 to 7.45
Lipocine Inc.	4.80	4.51 to 4.81
Liquidia Technologies, Inc.	12.53	12.21 to 12.60
Liquidity Services, Inc.	17.42	17.32 to 17.62
Littelfuse, Inc.	231.64	230.66 to 232.38
Live Oak Bancshares, Inc.	33.18	32.77 to 35.01
Live Ventures Incorporated	25.87	25.87 to 26.10
LivePerson, Inc.	0.53	0.49 to 0.55
LKQ Corporation	43.64	42.82 to 44.03
LM Funding America, Inc.	2.72	2.56 to 2.79
Logitech International S.A.	79.26	79.03 to 80.02
Loncar Cancer Immunotherapy ETF	14.39	13.94 to 14.43
Lumentum Holdings Inc.	43.42	42.03 to 43.57
Luna Innovations Incorporated	1.99	1.91 to 2.03
Luokung Technology Corp	0.49	0.47 to 0.50
MacroGenics, Inc.	14.56	14.22 to 15.26
Madrigal Pharmaceuticals, Inc.	193.33	189.00 to 195.58
Magal Security Systems Ltd.	38.72	38.19 to 38.90
Magic Software Enterprises Ltd.	11.64	11.63 to 11.79
Maiden Holdings, Ltd.	2.08	2.05 to 2.13
Malibu Boats, Inc.	34.15	33.81 to 34.58
Mammoth Energy Services, Inc.	3.31	3.27 to 3.34
Manhattan Associates, Inc.	209.02	205.79 to 211.26
Manhattan Bridge Capital, Inc	5.07	5.05 to 5.15
Manitex International, Inc.	5.45	5.32 to 5.79
MannKind Corporation	4.23	4.15 to 4.37
Marine Petroleum Trust	4.20	4.17 to 4.29
Marinus Pharmaceuticals, Inc.	1.41	1.38 to 1.46
Marker Therapeutics, Inc.	4.29	4.27 to 4.42
MarketAxess Holdings, Inc.	201.79	201.16 to 203.88
Marriott International	240.84	240.74 to 244.12
Marten Transport, Ltd.	16.94	16.67 to 17.01
Marvell Technology Group Ltd.	69.62	67.80 to 69.74
Masimo Corporation	136.14	135.44 to 137.90
MasterCraft Boat Holdings, Inc.	20.55	20.51 to 20.87
Match Group, Inc.	31.89	31.73 to 32.30
Matrix Service Company	11.53	11.53 to 11.83
Mattel, Inc.	18.36	18.29 to 18.54
Matthews International Corporation	27.15	27.15 to 27.80
McGrath RentCorp	111.71	108.00 to 111.92
MDJM LTD	1.03	1.03 to 1.09
Medalist Diversified REIT, Inc.	5.59	5.55 to 5.59
MediciNova, Inc.	1.31	1.30 to 1.36
Medigus Ltd.	2.36	2.17 to 2.58
MEI Pharma, Inc.	3.05	3.03 to 3.15
MeiraGTx Holdings plc	4.80	4.68 to 4.86
Melco Resorts & Entertainment Limited	6.34	6.29 to 6.53
MercadoLibre, Inc.	1406.00	1376.69 to 1416.76
Merchants Bancorp	39.04	38.89 to 39.55
Mereo BioPharma Group plc	2.74	2.73 to 2.81
Mersana Therapeutics, Inc.	2.94	2.76 to 2.96
Mesa Laboratories, Inc.	103.19	102.08 to 104.91
MGP Ingredients, Inc.	80.54	79.19 to 81.00
Microbot Medical Inc.	0.88	0.86 to 0.89
Micron Technology, Inc.	114.84	111.60 to 115.06
Microsoft Corporation	406.32	405.76 to 413.00
MicroStrategy Incorporated	1282.38	1204.01 to 1285.97
Microvision, Inc.	1.50	1.42 to 1.52
Middlefield Banc Corp.	21.92	21.70 to 21.92
Midland States Bancorp, Inc.	22.36	22.14 to 23.99
MidWestOne Financial Group, Inc.	20.41	19.69 to 21.05
MIND C.T.I. Ltd.	1.87	1.87 to 1.91
Minerva Neurosciences, Inc	2.44	2.43 to 2.49
Mitcham Industries, Inc.	4.15	4.15 to 4.29
Mitcham Industries, Inc.	8.48	8.48 to 8.57
Mitek Systems, Inc.	12.70	12.44 to 12.79
MKS Instruments, Inc.	120.75	116.30 to 121.88
Mogo Finance Technology Inc.	1.87	1.82 to 1.88
Molecular Templates, Inc.	1.71	1.51 to 1.74
Moleculin Biotech, Inc.	4.63	4.41 to 4.90
Momo Inc.	5.83	5.77 to 5.92
Monarch Casino & Resort, Inc.	68.07	67.34 to 68.78
Monro, Inc.	27.79	27.77 to 28.88
Monster Beverage Corporation	53.37	52.51 to 53.53
Morningstar, Inc.	286.29	285.67 to 289.81
Motorcar Parts of America, Inc.	5.73	5.53 to 5.80
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mustang Bio, Inc.	0.32	0.32 to 0.37
MVB Financial Corp.	19.64	19.40 to 20.25
MYR Group, Inc.	168.16	164.88 to 168.50
Myriad Genetics, Inc.	18.18	17.90 to 18.46
Nano Dimension Ltd.	2.45	2.44 to 2.51
NanoVibronix, Inc.	0.76	0.75 to 0.80
Nasdaq, Inc.	60.12	59.41 to 60.63
Natera, Inc.	91.66	91.05 to 92.83
Nathan's Famous, Inc.	64.62	64.56 to 65.02
National Bankshares, Inc.	27.15	26.68 to 28.50
National Beverage Corp.	43.56	43.33 to 44.30
National CineMedia, Inc.	4.47	4.46 to 4.64
National Research Corporation	33.81	33.36 to 33.87
National Vision Holdings, Inc.	17.88	17.69 to 18.29
National Western Life Group, Inc.	488.30	488.30 to 489.05
Natural Alternatives International, Inc.	6.25	6.21 to 6.55
Natural Health Trends Corp.	6.57	6.50 to 6.69
Navient Corporation	19.12	19.12 to 19.68
Navient Corporation	15.72	15.62 to 15.98
Neogen Corporation	12.14	11.94 to 12.45
NeoGenomics, Inc.	14.14	13.68 to 14.35
NetApp, Inc.	101.33	100.24 to 102.05
NetEase, Inc.	95.99	95.43 to 97.12
Netflix, Inc.	561.23	553.19 to 562.92
NetScout Systems, Inc.	19.90	19.75 to 20.14
NetSol Technologies Inc.	2.66	2.63 to 2.79
Neuronetics, Inc.	3.49	3.35 to 3.55
Neurotrope, Inc.	2.77	2.73 to 2.77
New Fortress Energy LLC	27.11	26.78 to 27.64
New York Mortgage Trust, Inc.	21.44	21.26 to 21.57
Newmark Group, Inc.	9.76	9.58 to 9.89
News Corporation	24.96	24.69 to 25.05
News Corporation	24.22	23.99 to 24.32
Newtek Business Services Corp.	11.00	10.86 to 11.11
Newtek Business Services Corp.	25.08	25.04 to 25.08
Newtek Business Services Corp.	23.77	23.77 to 23.88
Nexstar Media Group, Inc.	158.92	158.42 to 162.00
NF Energy Saving Corporation	1.23	1.16 to 1.30
NICE Ltd	225.48	223.50 to 229.39
Nicholas Financial, Inc.	6.75	6.63 to 6.75
nLIGHT, Inc.	11.56	11.38 to 11.75
NN, Inc.	3.72	3.69 to 3.87
Noodles & Company	1.40	1.37 to 1.43
Nordson Corporation	260.40	259.01 to 261.88
Northeast Bancorp	52.51	52.10 to 54.41
Northern Trust Corporation	83.38	83.05 to 84.33
Northfield Bancorp, Inc.	8.52	8.23 to 8.66
Northwest Bancshares, Inc.	10.82	10.81 to 10.98
Northwest Pipe Company	31.81	31.58 to 32.32
Norwood Financial Corp.	24.37	24.06 to 24.50
Nova Measuring Instruments Ltd.	174.34	170.92 to 177.15
Novanta Inc.	159.41	156.37 to 160.29
Novavax, Inc.	4.09	3.92 to 4.13
NovoCure Limited	12.64	12.01 to 12.65
Nutanix, Inc.	61.66	61.31 to 62.24
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.00	22.83 to 23.00
NV5 Global, Inc.	93.98	92.58 to 94.86
NVE Corporation	80.39	79.05 to 81.06
NVIDIA Corporation	877.35	833.87 to 883.31
Ocular Therapeutix, Inc.	4.75	4.06 to 4.79
Odyssey Marine Exploration, Inc.	3.53	3.52 to 3.73
OFS Capital Corporation	9.46	9.43 to 9.80
OFS Credit Company, Inc.	7.04	7.02 to 7.10
Ohio Valley Banc Corp.	23.50	23.50 to 23.50
Okta, Inc.	92.29	92.09 to 94.30
Old Dominion Freight Line, Inc.	182.42	181.30 to 191.49
Old Point Financial Corporation	14.55	14.55 to 14.55
Olympic Steel, Inc.	66.68	66.50 to 68.56
Omega Flex, Inc.	66.85	66.23 to 67.82
Omeros Corporation	3.15	3.07 to 3.18
ON Semiconductor Corporation	68.06	66.17 to 68.96
One Stop Systems, Inc.	2.84	2.67 to 2.98
Open Text Corporation	35.68	35.64 to 36.25
Opera Limited	13.34	12.86 to 13.68
OpGen, Inc.	0.51	0.48 to 0.55
Opko Health, Inc.	1.26	1.22 to 1.26
OptimizeRx Corporation	10.12	9.41 to 10.20
OptiNose, Inc.	0.86	0.80 to 0.91
Oramed Pharmaceuticals Inc.	2.46	2.31 to 2.48
OraSure Technologies, Inc.	5.32	5.26 to 5.37
O'Reilly Automotive, Inc.	1043.93	1040.81 to 1055.59
Organogenesis Holdings Inc.	2.35	2.26 to 2.39
Organovo Holdings, Inc.	1.00	0.98 to 1.03
Orgenesis Inc.	0.51	0.49 to 0.52
Origin Agritech Limited	3.34	3.15 to 3.55
Orion Energy Systems, Inc.	0.84	0.84 to 0.89
Orthofix Medical Inc.	12.99	12.94 to 13.29
OSI Systems, Inc.	134.82	132.41 to 136.65
Outlook Therapeutics, Inc.	8.43	8.14 to 8.50
Ovid Therapeutics Inc.	3.10	2.99 to 3.13
Oxford Lane Capital Corp.	4.98	4.97 to 4.99
Oxford Lane Capital Corp.	22.19	22.04 to 22.19
PACCAR Inc.	111.96	111.22 to 112.83
Pacific Biosciences of California, Inc.	1.47	1.36 to 1.54
Pacific City Financial Corporation	15.47	15.02 to 15.67
Pacific Premier Bancorp Inc	21.98	21.95 to 22.43
Pacira Pharmaceuticals, Inc.	26.33	25.33 to 26.37
Papa John's International, Inc.	63.10	62.56 to 64.15
Park-Ohio Holdings Corp.	24.09	23.54 to 24.11
Patrick Industries, Inc.	105.49	104.49 to 106.13
Patriot National Bancorp Inc.	3.39	3.39 to 3.61
Patterson Companies, Inc.	25.77	25.68 to 25.93
Patterson-UTI Energy, Inc.	11.25	11.18 to 11.42
PAVmed Inc.	1.72	1.71 to 1.86
PAVmed Inc.	0.03	0.02 to 0.03
Paychex, Inc.	119.97	119.85 to 122.19
Paylocity Holding Corporation	157.06	156.66 to 160.00
PDF Solutions, Inc.	31.04	30.13 to 31.23
PDL Community Bancorp	8.15	8.06 to 8.30
Peapack-Gladstone Financial Corporation	22.74	22.59 to 22.99
Pegasystems Inc.	61.80	60.07 to 63.18
Penns Woods Bancorp, Inc.	17.52	17.49 to 17.85
Peoples Financial Services Corp.	38.28	37.53 to 38.47
Perficient, Inc.	42.99	42.93 to 43.83
Perion Network Ltd	11.91	11.69 to 11.94
PetIQ, Inc.	16.53	16.18 to 16.56
PetMed Express, Inc.	4.02	4.00 to 4.07
Phibro Animal Health Corporation	12.73	12.41 to 12.83
Phunware, Inc.	6.38	6.15 to 6.70
Piedmont Lithium Limited	12.17	11.39 to 12.17
Pinnacle Financial Partners, Inc.	80.29	80.08 to 82.28
Pintec Technology Holdings Limited	1.08	1.07 to 1.12
Pioneer Power Solutions, Inc.	3.90	3.86 to 3.95
Pixelworks, Inc.	1.78	1.70 to 1.81
Playa Hotels & Resorts N.V.	9.05	9.05 to 9.17
Plug Power, Inc.	2.41	2.38 to 2.44
Plumas Bancorp	35.32	34.90 to 35.32
Polar Power, Inc.	0.35	0.34 to 0.37
Pool Corporation	371.17	364.42 to 377.61
Popular, Inc.	25.20	25.20 to 25.27
Potbelly Corporation	10.63	10.59 to 10.86
PotlatchDeltic Corporation	41.05	40.77 to 41.30
Power Integrations, Inc.	67.27	66.79 to 68.64
PRA Group, Inc.	24.11	23.80 to 24.40
Precipio, Inc.	6.03	5.80 to 6.21
Preformed Line Products Company	124.71	123.70 to 126.33
Premier, Inc.	20.96	20.67 to 21.11
PriceSmart, Inc.	81.49	80.21 to 81.54
Principal Financial Group Inc	79.12	77.26 to 79.68
Principal Healthcare Innovators Index ETF	34.30	33.96 to 34.31
Principal Price Setters Index ETF	64.97	64.92 to 64.97
Principal Shareholder Yield Index ETF	44.73	44.73 to 44.85
Principal U.S. Mega-Cap Multi-Factor Index ETF	49.93	49.74 to 50.02
Principal U.S. Small-Cap Multi-Factor Index ETF	47.38	47.29 to 47.56
Priority Technology Holdings, Inc.	3.17	3.12 to 3.20
Profire Energy, Inc.	1.79	1.79 to 1.85
Progress Software Corporation	50.34	50.18 to 51.10
ProLung, Inc.	7.28	7.26 to 7.50
ProPhase Labs, Inc.	4.71	4.60 to 4.95
ProQR Therapeutics N.V.	1.94	1.93 to 1.99
ProShares Equities for Rising Rates ETF	59.85	58.92 to 59.85
ProShares Ultra Nasdaq Biotechnology	49.66	48.84 to 49.98
ProShares UltraPro QQQ	55.28	53.77 to 55.87
Prospect Capital Corporation	5.27	5.23 to 5.33
Protagonist Therapeutics, Inc.	25.15	24.22 to 25.23
Prothena Corporation plc	20.87	20.34 to 21.18
Provident Financial Holdings, Inc.	12.90	12.80 to 13.45
Psychemedics Corporation	2.55	2.55 to 2.55
PTC Inc.	180.99	180.40 to 182.89
Pulse Biosciences, Inc	7.19	6.65 to 7.21
Puma Biotechnology Inc	5.02	4.87 to 5.11
Pure Cycle Corporation	9.50	9.45 to 9.55
Purple Innovation, Inc.	1.52	1.50 to 1.60
Pyxis Tankers Inc.	4.53	4.45 to 4.60
QCR Holdings, Inc.	56.21	56.01 to 57.96
QUALCOMM Incorporated	165.66	162.51 to 166.52
Quanterix Corporation	15.56	15.52 to 16.01
Quidel Corporation	39.64	39.30 to 40.41
Qurate Retail, Inc.	0.90	0.90 to 1.01
R1 RCM Inc.	11.90	11.64 to 11.94
Radcom Ltd.	8.66	8.61 to 9.08
Radius Health, Inc.	17.90	17.81 to 18.42
Radware Ltd.	17.03	17.03 to 17.39
Ramaco Resources, Inc.	15.98	15.74 to 16.21
Rambus, Inc.	59.23	57.45 to 59.85
Rapid7, Inc.	45.93	45.76 to 46.54
Rave Restaurant Group, Inc.	2.10	2.05 to 2.10
RCI Hospitality Holdings, Inc.	50.57	50.44 to 51.08
RCM Technologies, Inc.	18.97	18.67 to 19.09
Reading International Inc	1.65	1.64 to 1.71
Reality Shares Nasdaq NextGen Economy ETF	25.35	25.00 to 25.69
Recon Technology, Ltd.	0.09	0.09 to 0.14
Red Rock Resorts, Inc.	54.12	54.06 to 58.64
Red Violet, Inc.	16.99	16.95 to 17.27
Redfin Corporation	5.62	5.19 to 5.71
Redhill Biopharma Ltd.	0.43	0.42 to 0.43
Regeneron Pharmaceuticals, Inc.	883.20	875.23 to 887.48
REGENXBIO Inc.	16.19	15.72 to 16.45
Regulus Therapeutics Inc.	2.42	2.27 to 2.49
Repligen Corporation	166.58	165.05 to 168.46
Replimune Group, Inc.	6.42	6.06 to 6.58
Retail Opportunity Investments Corp.	12.25	12.22 to 12.55
ReTo Eco-Solutions, Inc.	0.99	0.87 to 0.99
Revance Therapeutics, Inc.	3.40	3.21 to 3.56
RF Industries, Ltd.	2.94	2.94 to 3.00
Rhinebeck Bancorp, Inc.	7.61	7.61 to 7.65
Rhythm Pharmaceuticals, Inc.	38.28	37.36 to 38.89
Rigel Pharmaceuticals, Inc.	1.10	1.08 to 1.13
Rimini Street, Inc.	2.80	2.79 to 2.84
Rocket Pharmaceuticals, Inc.	21.98	21.70 to 22.30
Rockwell Medical, Inc.	1.46	1.42 to 1.52
Rocky Mountain Chocolate Factory, Inc.	3.56	3.56 to 3.73
Roku, Inc.	56.35	56.10 to 60.74
Ross Stores, Inc.	133.61	131.52 to 134.30
RumbleOn, Inc.	4.88	4.88 to 5.20
Rush Enterprises, Inc.	46.76	45.16 to 46.95
Rush Enterprises, Inc.	44.54	42.77 to 44.54
Ryanair Holdings plc	139.91	138.80 to 140.09
S&W Seed Company	0.42	0.42 to 0.44
Sabra Health Care REIT, Inc.	13.94	13.62 to 14.07
Safety Insurance Group, Inc.	78.82	78.21 to 79.24
Sage Therapeutics, Inc.	13.69	13.38 to 13.91
Saia, Inc.	428.81	425.16 to 479.83
Sangamo Therapeutics, Inc.	0.52	0.50 to 0.53
Savara, Inc.	4.41	4.37 to 4.51
SBA Communications Corporation	196.23	195.84 to 199.79
Scholar Rock Holding Corporation	14.53	13.88 to 14.71
scPharmaceuticals Inc.	4.49	4.32 to 4.58
SCWorx Corp.	2.34	2.31 to 2.55
Seagate Technology PLC	86.04	85.15 to 87.70
SecureWorks Corp.	6.00	5.79 to 6.05
Security National Financial Corporation	6.72	6.60 to 6.84
Seelos Therapeutics, Inc.	0.29	0.28 to 0.30
SEI Investments Company	66.57	66.34 to 67.26
Selective Insurance Group, Inc.	100.13	99.87 to 101.52
Sensus Healthcare, Inc.	3.41	3.35 to 3.46
ServisFirst Bancshares, Inc.	60.75	60.71 to 61.82
SG Blocks, Inc.	0.15	0.14 to 0.20
Shenandoah Telecommunications Co	13.39	13.33 to 13.97
ShiftPixy, Inc.	1.88	1.88 to 1.97
Shore Bancshares Inc	10.53	10.48 to 10.68
ShotSpotter, Inc.	13.67	13.47 to 13.87
SI-BONE, Inc.	14.57	14.12 to 14.80
Siebert Financial Corp.	2.02	1.97 to 2.09
Sify Technologies Limited	1.19	1.18 to 1.25
SIGA Technologies Inc.	8.79	8.56 to 8.80
Silgan Holdings Inc.	46.96	46.95 to 47.54
Silicon Laboratories, Inc.	122.13	118.51 to 123.08
Silicon Motion Technology Corporation	73.35	72.13 to 74.40
Simmons First National Corporation	17.50	17.47 to 17.97
Sinclair Broadcast Group, Inc.	12.12	11.91 to 12.30
Sirius XM Holdings Inc.	3.02	2.97 to 3.04
SMART Global Holdings, Inc.	18.34	18.13 to 18.95
Socket Mobile, Inc.	1.02	1.01 to 1.08
SolarEdge Technologies, Inc.	58.20	56.03 to 59.19
Soleno Therapeutics, Inc.	37.89	37.09 to 38.33
Sol-Gel Technologies Ltd.	0.89	0.86 to 0.90
Solid Biosciences Inc.	8.98	8.41 to 9.08
Soligenix, Inc.	0.42	0.40 to 0.43
Sonos, Inc.	16.97	16.93 to 17.38
Sound Financial Bancorp, Inc.	39.15	39.15 to 39.60
South State Corporation	77.95	77.60 to 80.54
Southern First Bancshares, Inc.	27.18	26.91 to 27.25
Southern Missouri Bancorp, Inc.	40.94	40.51 to 41.98
Southside Bancshares, Inc.	27.27	26.80 to 27.56
SP Plus Corporation	51.15	50.94 to 51.28
Spero Therapeutics, Inc.	1.46	1.42 to 1.51
Sphere 3D Corp.	1.08	1.06 to 1.14
SPI Energy Co., Ltd.	0.49	0.47 to 0.50
Spirit Airlines, Inc.	3.54	3.48 to 3.64
Sprott Focus Trust, Inc.	7.66	7.62 to 7.69
SS&C Technologies Holdings, Inc.	61.24	61.22 to 63.17
Staffing 360 Solutions, Inc.	0.24	0.23 to 0.26
Steel Dynamics, Inc.	134.04	133.00 to 136.28
Stein Mart, Inc.	2.36	2.32 to 2.40
Stericycle, Inc.	46.31	45.78 to 46.82
Stitch Fix, Inc.	2.16	2.16 to 2.24
StoneCastle Financial Corp	18.42	18.28 to 18.51
Stratasys, Ltd.	10.02	9.62 to 10.14
Strategy Shares Nasdaq 7HANDL Index ETF	20.28	20.19 to 20.35
Strattec Security Corporation	23.00	22.37 to 23.02
Streamline Health Solutions, Inc.	0.32	0.31 to 0.35
Summit State Bank	9.80	9.64 to 9.80
SunPower Corporation	1.99	1.89 to 2.00
Sunrun Inc.	10.29	9.71 to 10.32
Supernus Pharmaceuticals, Inc.	30.07	29.17 to 30.19
Surgery Partners, Inc.	24.55	23.86 to 24.78
Surmodics, Inc.	26.17	25.80 to 26.68
Sutro Biopharma, Inc.	3.42	3.36 to 3.53
Synaptics Incorporated	89.26	85.01 to 89.49
Synchronoss Technologies, Inc.	6.54	6.30 to 6.55
Syndax Pharmaceuticals, Inc.	21.06	20.48 to 21.24
Synopsys, Inc.	543.66	529.48 to 548.77
Synthesis Energy Systems, Inc.	1.36	1.29 to 1.40
Sypris Solutions, Inc.	1.40	1.27 to 1.44
Syros Pharmaceuticals, Inc.	5.04	4.99 to 5.12
T. Rowe Price Group, Inc.	114.02	111.59 to 115.07
T2 Biosystems, Inc.	2.84	2.70 to 2.94
Tactile Systems Technology, Inc.	14.30	13.91 to 14.38
Take-Two Interactive Software, Inc.	144.47	143.38 to 145.69
Tantech Holdings Ltd.	0.56	0.54 to 0.60
Taoping Inc.	0.98	0.98 to 1.03
TD Ameritrade Holding Corporation	1.71	1.68 to 1.79
TDH Holdings, Inc.	1.17	1.12 to 1.21
TechTarget, Inc.	27.50	26.69 to 27.51
Tecnoglass Inc.	55.55	55.39 to 56.43
Tenable Holdings, Inc.	45.99	45.50 to 46.59
Tenax Therapeutics, Inc.	3.48	3.47 to 3.57
Territorial Bancorp Inc.	7.07	7.00 to 7.19
TG Therapeutics, Inc.	13.47	13.41 to 14.01
The Andersons, Inc.	56.91	55.95 to 57.39
The Bancorp, Inc.	30.80	30.64 to 34.42
The Bank of Princeton	30.05	29.51 to 30.05
The Chefs' Warehouse, Inc.	33.56	33.05 to 34.01
The Dixie Group, Inc.	0.52	0.50 to 0.53
The Ensign Group, Inc.	117.25	115.71 to 119.06
The Goodyear Tire & Rubber Company	11.84	11.69 to 11.96
The Hackett Group, Inc.	21.95	21.79 to 22.02
The Hain Celestial Group, Inc.	6.14	5.96 to 6.28
The Herzfeld Caribbean Basin Fund, Inc.	2.43	2.42 to 2.44
The Joint Corp.	12.23	12.06 to 12.29
The Middleby Corporation	141.25	140.82 to 142.88
The ONE Group Hospitality, Inc.	5.21	5.09 to 5.23
The RMR Group Inc.	23.53	23.10 to 23.58
TherapeuticsMD, Inc.	1.86	1.86 to 1.90
Theravance Biopharma, Inc.	9.12	9.06 to 9.27
Thunder Bridge Acquisition, Ltd.	8.04	7.79 to 8.12
Tilray, Inc.	1.78	1.75 to 1.85
Tiptree Inc.	15.97	15.73 to 16.03
Titan Machinery Inc.	22.70	22.64 to 22.90
Titan Pharmaceuticals, Inc.	7.09	6.75 to 8.00
Tonix Pharmaceuticals Holding Corp.	0.17	0.16 to 0.17
TOP Ships Inc.	12.38	12.38 to 12.79
ToughBuilt Industries, Inc.	2.46	2.40 to 2.58
Tower Semiconductor Ltd.	32.36	32.04 to 32.53
TPI Composites, Inc.	2.78	2.36 to 2.83
TransAct Technologies Incorporated	4.90	4.73 to 4.95
Translate Bio, Inc.	0.32	0.31 to 0.32
Travelzoo	8.58	8.41 to 8.67
Trimble Inc.	60.15	59.28 to 60.41
Trinity Biotech plc	1.83	1.81 to 1.84
trivago N.V.	2.55	2.50 to 2.65
TrueCar, Inc.	2.88	2.78 to 2.89
Trupanion, Inc.	24.12	23.30 to 24.18
TSR, Inc.	7.65	7.31 to 7.67
TTEC Holdings, Inc.	7.72	7.66 to 8.00
TuanChe Limited	1.64	1.59 to 1.66
Turtle Beach Corporation	14.14	14.00 to 14.24
Twin Disc, Incorporated	16.56	16.32 to 16.73
U.S. Auto Parts Network, Inc.	1.21	1.21 to 1.24
U.S. Energy Corp.	1.17	1.08 to 1.21
U.S. Global Investors, Inc.	2.69	2.69 to 2.73
UFP Technologies, Inc.	213.25	208.16 to 214.57
Ulta Beauty, Inc.	406.39	402.95 to 411.35
Ultra Clean Holdings, Inc.	41.96	40.72 to 42.24
Ultragenyx Pharmaceutical Inc.	44.24	43.71 to 44.58
Union Bankshares, Inc.	28.11	27.62 to 28.11
uniQure N.V.	4.53	4.45 to 4.63
United Bancorp, Inc.	12.80	12.70 to 12.80
United Bankshares, Inc.	33.35	32.88 to 33.62
United Natural Foods, Inc.	9.13	8.82 to 9.14
Unity Biotechnology, Inc.	1.50	1.47 to 1.52
Universal Display Corporation	158.31	155.54 to 159.23
Universal Electronics Inc.	10.23	9.79 to 10.86
Universal Forest Products, Inc.	113.64	112.59 to 114.39
Upland Software, Inc.	2.20	2.16 to 2.24
Upwork Inc.	11.56	11.23 to 11.59
Urban One, Inc.	2.06	1.95 to 2.10
Urban One, Inc.	1.54	1.50 to 1.60
UroGen Pharma Ltd.	14.15	13.69 to 14.32
Utah Medical Products, Inc.	65.92	65.91 to 67.13
Vaccinex, Inc.	5.83	5.62 to 6.74
Valley National Bancorp	7.32	7.29 to 7.79
Valley National Bancorp	21.65	21.65 to 21.88
Value Line, Inc.	36.35	36.35 to 37.77
VanEck Vectors Biotech ETF	155.59	154.55 to 156.17
VanEck Vectors Pharmaceutical ETF	86.80	86.33 to 87.06
Vanguard Emerging Markets Government Bond ETF	62.40	62.21 to 62.53
Vanguard Global ex-U.S. Real Estate ETF	40.57	40.45 to 40.70
Vanguard Intermediate-Term Corporate Bond ETF	78.41	78.38 to 78.53
Vanguard Intermediate-Term Treasury ETF	57.22	57.20 to 57.29
Vanguard International Dividend Appreciation ETF	78.85	78.61 to 79.00
Vanguard Long-Term Corporate Bond ETF	74.22	74.15 to 74.42
Vanguard Long-Treasury ETF	55.52	55.46 to 55.73
Vanguard Mortgage-Backed Securities ETF	44.35	44.30 to 44.42
Vanguard Russell 1000 ETF	231.02	230.19 to 231.85
Vanguard Russell 1000 Growth ETF	84.37	83.77 to 84.72
Vanguard Russell 1000 Value ETF	75.98	75.77 to 76.21
Vanguard Russell 2000 ETF	80.22	79.43 to 80.41
Vanguard Russell 2000 Growth ETF	184.35	182.52 to 184.56
Vanguard Russell 2000 Value ETF	133.04	132.32 to 133.40
Vanguard Russell 3000 ETF	225.73	225.11 to 226.27
Vanguard Short-Term Corporate Bond ETF	76.57	76.56 to 76.65
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.84	47.84 to 47.88
Vanguard Short-Term Treasury ETF	57.69	57.68 to 57.71
Vanguard Total Bond Market ETF	70.73	70.70 to 70.83
Vanguard Total Corporate Bond ETF	74.49	74.44 to 74.58
Vanguard Total International Bond ETF	48.44	48.42 to 48.51
Vanguard Total World Bond ETF	67.22	67.17 to 67.28
Varex Imaging Corporation	16.79	16.74 to 17.11
Vaxart, Inc.	0.71	0.66 to 0.71
VBI Vaccines, Inc.	0.57	0.56 to 0.60
Veeco Instruments Inc.	35.16	33.31 to 35.65
VEON Ltd.	23.43	23.17 to 23.50
Veracyte, Inc.	19.31	19.16 to 19.77
Verastem, Inc.	9.38	9.23 to 9.52
Vericel Corporation	46.05	45.40 to 46.35
VeriSign, Inc.	175.48	174.51 to 181.55
Verisk Analytics, Inc.	221.14	220.66 to 223.61
Veritone, Inc.	3.51	3.31 to 3.69
Verona Pharma plc	15.47	15.25 to 15.60
Verra Mobility Corporation	24.23	23.83 to 24.45
Vertex Pharmaceuticals Incorporated	397.48	393.49 to 399.68
ViaSat, Inc.	16.01	15.29 to 16.15
Viavi Solutions Inc.	8.01	7.96 to 8.15
Vicor Corporation	34.41	33.22 to 34.80
VictoryShares Developed Enhanced Volatility Wtd ETF	30.52	30.52 to 30.53
VictoryShares Dividend Accelerator ETF	48.56	48.56 to 48.71
VictoryShares International Volatility Wtd ETF	41.97	41.97 to 41.97
VictoryShares US 500 Enhanced Volatility Wtd ETF	63.45	63.37 to 63.64
VictoryShares US 500 Volatility Wtd ETF	78.29	78.17 to 78.46
VictoryShares US Discovery Enhanced Volatility Wtd ETF	49.27	49.19 to 49.37
VictoryShares US Multi-Factor Minimum Volatility ETF	43.45	43.45 to 43.57
VictoryShares US Small Cap Volatility Wtd ETF	66.37	66.33 to 66.43
Viking Therapeutics, Inc.	74.31	68.22 to 74.64
Village Super Market, Inc.	27.40	27.16 to 27.65
Virco Manufacturing Corporation	10.99	10.75 to 11.59
Virtus Investment Partners, Inc.	227.58	217.96 to 240.37
VistaGen Therapeutics, Inc.	4.75	4.65 to 4.85
VivoPower International PLC	3.64	3.53 to 3.79
VOXX International Corporation	6.42	6.30 to 6.84
Voyager Therapeutics, Inc.	7.62	7.32 to 7.71
VSE Corporation	76.01	75.85 to 78.22
Walgreens Boots Alliance, Inc.	17.70	17.49 to 17.95
WAVE Life Sciences Ltd.	4.66	4.64 to 4.81
WD-40 Company	225.52	224.35 to 227.11
Weight Watchers International Inc	250.95	248.12 to 255.81
Werner Enterprises, Inc.	34.74	34.57 to 35.35
WesBanco, Inc.	27.52	27.39 to 27.90
Western Asset Total Return ETF	19.51	19.50 to 19.54
Western New England Bancorp, Inc.	6.45	6.45 to 6.66
Westport Fuel Systems Inc	5.69	5.53 to 5.70
Weyco Group, Inc.	29.22	28.34 to 29.46
Willamette Valley Vineyards, Inc.	4.43	4.43 to 4.65
Willamette Valley Vineyards, Inc.	4.00	3.79 to 4.07
Willis Lease Finance Corporation	49.05	48.43 to 49.05
WillScot Corporation	38.72	37.81 to 38.86
WisdomTree Emerging Markets Corporate Bond Fund	63.74	63.61 to 63.97
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.20	25.16 to 25.33
WisdomTree U.S. Quality Dividend Growth Fund	73.69	73.46 to 73.94
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.52	47.39 to 47.73
Wix.com Ltd.	120.81	120.65 to 122.90
Woodward, Inc.	150.58	148.70 to 152.50
Workday, Inc.	251.04	250.64 to 255.54
Workhorse Group, Inc.	0.16	0.15 to 0.16
Wynn Resorts, Limited	95.88	95.25 to 96.90
XBiotech Inc.	7.87	7.70 to 8.34
Xcel Brands, Inc	0.69	0.67 to 0.71
Xencor, Inc.	19.98	19.14 to 20.41
Xenetic Biosciences, Inc.	4.09	3.99 to 4.13
Xenon Pharmaceuticals Inc.	40.50	39.80 to 40.87
Xeris Pharmaceuticals, Inc.	1.75	1.69 to 1.75
Xperi Corporation	9.95	9.75 to 10.10
XTL Biopharmaceuticals Ltd.	2.42	2.41 to 2.49
Yatra Online, Inc.	1.30	1.25 to 1.33
Yield10 Bioscience, Inc.	0.22	0.22 to 0.25
Y-mAbs Therapeutics, Inc.	14.71	14.36 to 15.13
Zillow Group, Inc.	43.67	42.67 to 44.25
Zillow Group, Inc.	43.13	42.14 to 43.66
Zscaler, Inc.	177.05	175.08 to 179.90
Zynex, Inc.	11.21	10.97 to 11.22
3D Systems Corporation	3.43	3.38 to 3.50
3M Company	91.83	91.08 to 92.19
A.O Smith Corporation	83.21	82.33 to 84.11
Aaron's, Inc.	7.07	7.07 to 7.38
Abbott Laboratories	107.53	106.39 to 107.86
AbbVie Inc.	159.62	157.65 to 167.46
Aberdeen Income Credit Strategies Fund	6.52	6.48 to 6.53
Aberdeen Japan Equity Fund, Inc.	5.85	5.81 to 5.88
Accenture plc	308.01	307.27 to 309.49
Acco Brands Corporation	4.83	4.83 to 4.94
Acuity Brands, Inc.	252.16	250.98 to 254.27
Acushnet Holdings Corp.	62.23	61.13 to 63.07
Adams Diversified Equity Fund, Inc.	18.98	18.88 to 19.03
Adient plc	30.42	29.36 to 30.70
Advance Auto Parts Inc	75.14	74.15 to 75.95
Advanced Drainage Systems, Inc.	162.70	159.99 to 164.55
AdvanSix Inc.	26.01	25.89 to 26.32
Advent Claymore Convertible Securities and Income Fund	11.57	11.52 to 11.62
AECOM	94.05	93.34 to 94.62
Affiliated Managers Group, Inc.	160.20	159.36 to 161.47
AG Mortgage Investment Trust, Inc.	5.65	5.53 to 5.71
AGCO Corporation	116.61	116.23 to 118.18
Agilent Technologies, Inc.	137.74	135.00 to 138.36
Alamo Group, Inc.	198.52	197.90 to 201.20
Albany International Corporation	87.68	87.33 to 88.11
Albemarle Corporation	116.88	114.83 to 118.07
Alexander's, Inc.	206.90	206.90 to 209.07
Alexandria Real Estate Equities, Inc.	116.24	116.19 to 118.91
Allegheny Technologies Incorporated	51.75	49.46 to 51.82
Allegion plc	123.85	123.43 to 125.98
Alliance National Municipal Income Fund Inc	10.46	10.42 to 10.49
AllianzGI Diversified Income & Convertible Fund	22.37	22.25 to 23.43
AllianzGI Equity & Convertible Income Fund	21.91	21.73 to 22.02
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.06	12.00 to 12.09
Allison Transmission Holdings, Inc.	74.49	71.59 to 77.81
Altice USA, Inc.	2.05	1.88 to 2.07
Ambev S.A.	2.33	2.32 to 2.35
Ameresco, Inc.	21.48	21.08 to 22.30
American Financial Group, Inc.	127.34	126.61 to 128.37
American Financial Group, Inc.	18.83	18.63 to 19.04
American International Group, Inc.	74.53	74.24 to 75.03
American Midstream Partners, LP	32.29	32.15 to 32.41
American Realty Investors, Inc.	14.32	13.77 to 14.35
American Tower Corporation (REIT)	171.69	171.33 to 174.94
American Vanguard Corporation	11.47	11.26 to 11.56
Americold Realty Trust	22.24	22.23 to 22.45
AMERIPRISE FINANCIAL SERVICES, INC.	410.01	408.57 to 412.47
AMN Healthcare Services Inc	57.12	55.67 to 57.16
Ampco-Pittsburgh Corporation	2.11	2.11 to 2.22
AMREP Corporation	20.77	20.29 to 20.89
AMTEK, Inc.	177.51	177.45 to 179.01
Aon plc	285.03	268.06 to 285.88
Apache Corporation	32.49	32.02 to 32.59
Apollo Senior Floating Rate Fund Inc.	14.20	14.12 to 14.24
Apple Hospitality REIT, Inc.	15.00	14.91 to 15.15
Applied Industrial Technologies, Inc.	180.89	177.77 to 181.01
Aptiv PLC	71.21	69.85 to 71.79
ArcelorMittal	25.37	25.26 to 25.56
Archer-Daniels-Midland Company	60.10	60.08 to 61.00
Arcos Dorados Holdings Inc.	10.84	10.79 to 10.96
Arcosa, Inc.	77.34	76.40 to 77.92
Arcus Biosciences, Inc.	15.55	14.59 to 15.62
Ares Commercial Real Estate Corporation	6.85	6.79 to 6.90
Ares Dynamic Credit Allocation Fund, Inc.	13.86	13.78 to 13.97
Argo Group International Holdings, Ltd.	21.65	21.65 to 21.84
Arista Networks, Inc.	264.70	264.30 to 270.25
Arlington Asset Investment Corp	22.83	22.09 to 22.84
ARMOUR Residential REIT, Inc.	18.52	18.06 to 18.78
Armstrong World Industries Inc	116.98	116.19 to 117.63
Arthur J. Gallagher & Co.	234.11	232.35 to 238.70
Artisan Partners Asset Management Inc.	41.96	41.01 to 42.11
Asbury Automotive Group Inc	221.97	217.12 to 226.47
ASE Technology Holding Co., Ltd.	10.10	9.92 to 10.15
Ashford Hospitality Trust Inc	1.20	1.16 to 1.22
Assurant, Inc.	172.88	171.19 to 173.64
Assured Guaranty Ltd.	78.46	76.79 to 78.88
AT&T Inc.	16.75	16.39 to 16.88
AT&T Inc.	22.51	22.45 to 22.90
AT&T Inc.	23.70	23.70 to 24.01
AutoZone, Inc.	2945.98	2933.50 to 2962.74
Avanos Medical, Inc.	18.10	17.79 to 18.23
Axalta Coating Systems Ltd.	31.22	30.99 to 31.49
Axis Capital Holdings Limited	60.64	60.64 to 61.70
Azul S.A.	5.68	5.50 to 5.77
AZZ Inc.	71.49	70.39 to 71.94
Babcock	1.04	0.99 to 1.06
Babson Global Short Duration High Yield Fund	14.04	13.98 to 14.07
BalckRock Taxable Municipal Bond Trust	15.50	15.50 to 15.61
Banc of California, Inc.	14.32	14.01 to 14.32
Banco Bradesco Sa	2.72	2.69 to 2.75
Banco Bradesco Sa	2.37	2.35 to 2.38
Banco Latinoamericano de Comercio Exterior, S.A.	29.58	29.13 to 29.74
Banco Santander Brasil SA	5.36	5.21 to 5.36
Banco Santander Chile	18.19	18.18 to 18.56
BanColombia S.A.	32.82	31.71 to 33.24
Bank of Hawaii Corporation	58.63	58.43 to 59.68
Bank Of Montreal	90.91	90.48 to 91.90
Bank of Nova Scotia (The)	46.56	46.16 to 46.62
Barings Participation Investors	15.65	15.43 to 15.86
Barnes & Noble Education, Inc	0.20	0.18 to 0.20
Barnes Group, Inc.	34.47	32.65 to 36.12
Bausch Health Companies Inc.	8.71	8.58 to 8.82
Baxter International Inc.	40.13	39.97 to 40.42
BCE, Inc.	32.62	32.59 to 32.93
Beazer Homes USA, Inc.	28.45	27.67 to 28.58
Becton, Dickinson and Company	231.55	230.00 to 233.16
Belden Inc	83.40	83.26 to 84.13
Berkshire Hathaway Inc.	606920.00	606031.90 to 612739.00
Berkshire Hathaway Inc.	402.10	401.41 to 404.75
Berry Global Group, Inc.	57.05	56.78 to 57.36
Best Buy Co., Inc.	75.05	75.01 to 76.15
BEST Inc.	2.11	2.09 to 2.13
BHP Group Limited	56.43	55.80 to 56.91
Big Lots, Inc.	3.47	3.38 to 3.57
Biohaven Pharmaceutical Holding Company Ltd.	38.97	37.75 to 39.28
Bio-Rad Laboratories, Inc.	275.94	274.91 to 279.77
BlackBerry Limited	2.83	2.80 to 2.89
BlackRock California Municipal Income Trust	11.58	11.52 to 11.61
Blackrock Capital and Income Strategies Fund Inc	18.64	18.51 to 18.69
Blackrock Core Bond Trust	10.32	10.27 to 10.35
BlackRock Credit Allocation Income Trust	10.09	10.06 to 10.17
Blackrock Debt Strategies Fund, Inc.	10.70	10.63 to 10.72
Blackrock Enhanced Equity Dividend Trust	8.02	8.01 to 8.06
Blackrock Enhanced Government Fund, Inc	9.15	9.10 to 9.15
Blackrock Global	12.90	12.82 to 12.95
Blackrock Health Sciences Trust	39.06	39.06 to 39.27
BlackRock Income Trust Inc. (The)	11.23	11.13 to 11.23
BlackRock Long-Term Municipal Advantage Trust	9.66	9.64 to 9.68
BlackRock Multi-Sector Income Trust	15.41	15.25 to 15.41
Blackrock Muni Intermediate Duration Fund Inc	11.48	11.48 to 11.55
Blackrock MuniAssets Fund, Inc.	10.87	10.79 to 10.97
Blackrock Municipal Income Quality Trust	10.99	10.96 to 10.99
BlackRock Municipal Income Trust	9.95	9.93 to 9.98
BlackRock Municipal Income Trust II	10.41	10.41 to 10.43
BlackRock Municipal Target Term Trust Inc. (The)	20.54	20.41 to 20.57
Blackrock MuniHoldings California Quality Fund, Inc.	10.64	10.62 to 10.70
Blackrock MuniHoldings Fund, Inc.	11.46	11.44 to 11.49
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.09	11.07 to 11.12
Blackrock MuniHoldings New York Quality Fund, Inc.	10.22	10.21 to 10.24
Blackrock MuniHoldings Quality Fund II, Inc.	9.78	9.76 to 9.80
Blackrock MuniVest Fund II, Inc.	10.38	10.36 to 10.41
Blackrock MuniYield Fund, Inc.	10.55	10.51 to 10.58
Blackrock MuniYield Michigan Quality Fund, Inc.	11.02	11.00 to 11.05
Blackrock MuniYield New York Quality Fund, Inc.	10.07	10.06 to 10.09
Blackrock MuniYield Quality Fund II, Inc.	9.80	9.76 to 9.82
Blackrock MuniYield Quality Fund III, Inc.	10.92	10.92 to 10.96
Blackrock MuniYield Quality Fund, Inc.	11.83	11.81 to 11.88
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.31	10.28 to 10.38
BlackRock Science and Technology Trust	34.91	34.38 to 35.03
BlackRock Virginia Municipal Bond Trust	10.64	10.64 to 10.66
BlackRock, Inc.	762.88	757.75 to 767.48
Blackstone GSO Long Short Credit Income Fund	12.15	12.12 to 12.22
Blackstone GSO Senior Floating Rate Term Fund	14.11	14.08 to 14.17
Bloom Energy Corporation	10.60	9.46 to 10.66
BlueLinx Holdings Inc.	112.95	112.83 to 115.58
Boeing Company (The)	167.22	164.93 to 168.65
Boise Cascade, L.L.C.	139.42	138.40 to 141.08
BorgWarner Inc.	33.19	32.76 to 33.37
Boston Beer Company, Inc. (The)	283.20	281.52 to 318.00
Box, Inc.	26.85	26.84 to 27.28
Boyd Gaming Corporation	53.18	52.48 to 55.22
BP Prudhoe Bay Royalty Trust	2.30	2.21 to 2.34
BrandywineGLOBAL Global Income Opportunities Fund	7.91	7.87 to 7.94
Braskem S.A.	8.94	8.82 to 9.05
Bright Horizons Family Solutions Inc.	106.68	106.10 to 108.06
BrightView Holdings, Inc.	11.28	11.12 to 11.34
Bristol-Myers Squibb Company	44.85	44.34 to 45.37
British American Tobacco p.l.c.	29.25	29.08 to 30.21
Brixmor Property Group Inc.	21.72	21.70 to 22.05
Broadridge Financial Solutions, Inc.	194.15	194.03 to 196.05
Brookfield Asset Management Inc	39.70	38.88 to 39.87
Brookfield Business Partners L.P.	19.15	19.15 to 19.56
Brookfield Infrastructure Partners LP	27.14	27.13 to 27.62
Brookfield Real Assets Income Fund Inc.	12.51	12.50 to 12.53
Brookfield Renewable Partners L.P.	21.34	21.25 to 21.65
Brown & Brown, Inc.	81.46	80.87 to 82.15
Brown Forman Corporation	49.46	49.35 to 49.76
Brown Forman Corporation	48.13	47.93 to 48.53
Brunswick Corporation	81.08	79.76 to 82.12
Buckle, Inc. (The)	37.57	36.81 to 37.74
Bunge Limited	102.73	101.88 to 103.94
Burlington Stores, Inc.	184.19	178.20 to 187.11
BWX Technologies, Inc.	95.99	94.53 to 96.42
CABCO Series 2004-101 Trust	19.57	19.47 to 19.70
Cable One, Inc.	389.24	380.02 to 394.79
CAE Inc	19.04	18.75 to 19.13
Calix, Inc	28.40	28.22 to 28.86
Camping World Holdings, Inc.	21.45	21.11 to 21.82
Canada Goose Holdings Inc.	11.27	11.21 to 11.43
Canadian Imperial Bank of Commerce	47.82	47.37 to 47.88
Canadian National Railway Company	125.23	124.20 to 125.60
Canadian Natural Resources Limited	77.97	76.95 to 78.23
Canadian Pacific Railway Limited	81.68	81.54 to 82.25
Cannae Holdings, Inc.	19.99	19.86 to 20.24
Capital Trust, Inc.	17.91	17.62 to 18.35
Capri Holdings Limited	35.54	34.70 to 35.62
Cardinal Health, Inc.	103.21	102.93 to 103.94
CarMax Inc	69.59	69.05 to 70.21
Carter's, Inc.	70.01	67.23 to 72.77
Catalent, Inc.	55.92	55.75 to 56.11
Caterpillar, Inc.	343.38	338.33 to 345.50
Cato Corporation (The)	4.60	4.56 to 4.81
CBIZ, Inc.	72.76	72.67 to 75.61
CBL & Associates Properties, Inc.	21.92	21.65 to 22.01
CBRE Clarion Global Real Estate Income Fund	4.90	4.85 to 4.92
CBRE Group, Inc.	87.33	87.15 to 88.21
Cedar Fair, L.P.	38.32	37.68 to 38.61
Celanese Corporation	154.49	153.20 to 155.74
Celestica, Inc.	43.46	41.71 to 43.61
Cementos Pacasmayo S.A.A.	5.32	5.20 to 5.32
Cemex S.A.B. de C.V.	8.27	8.19 to 8.31
Centrais Electricas Brasileiras S.A.- Eletrobras	7.39	7.33 to 7.53
Centrais Electricas Brasileiras S.A.- Eletrobras	8.55	8.19 to 8.96
Century Communities, Inc.	78.82	78.33 to 80.41
CF Industries Holdings, Inc.	80.00	78.98 to 80.09
CGI Inc.	103.14	102.85 to 103.84
Charles River Laboratories International, Inc.	229.03	227.39 to 230.86
Chatham Lodging Trust (REIT)	9.30	9.11 to 9.30
Chegg, Inc.	7.10	6.96 to 7.18
Chemed Corp.	560.42	557.90 to 577.17
Chimera Investment Corporation	4.19	4.15 to 4.25
Choice Hotels International, Inc.	119.05	117.73 to 119.99
Chubb Limited	245.45	243.14 to 246.91
Chunghwa Telecom Co., Ltd.	37.88	37.85 to 38.15
Ciena Corporation	46.61	45.72 to 46.85
Cigna Corporation	354.47	351.42 to 355.15
Cinemark Holdings Inc	17.65	17.41 to 17.76
Citigroup Inc.	13.52	13.38 to 13.52
City Office REIT, Inc.	4.58	4.55 to 4.68
Civeo Corporation	25.00	24.29 to 26.38
Civitas Solutions, Inc.	74.01	72.83 to 74.09
Clean Harbors, Inc.	194.00	193.50 to 195.56
Clear Channel Outdoor Holdings, Inc.	1.44	1.43 to 1.48
Clearwater Paper Corporation	40.23	39.88 to 40.39
Cleveland-Cliffs Inc.	17.88	17.84 to 18.31
Clipper Realty Inc.	3.97	3.95 to 4.10
CMS Energy Corporation	23.32	23.32 to 23.57
CMS Energy Corporation	24.02	24.00 to 24.17
CMS Energy Corporation	24.28	24.28 to 24.69
CNA Financial Corporation	43.24	42.89 to 43.68
CNFinance Holdings Limited	1.87	1.86 to 1.89
CNH Industrial N.V.	11.41	11.13 to 11.43
Cohen & Steers Inc	70.37	70.22 to 71.06
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.31	19.27 to 19.35
Cohen & Steers Quality Income Realty Fund Inc	10.99	10.98 to 11.18
Cohen & Steers REIT and Preferred and Income Fund,	19.77	19.59 to 19.92
Cohen & Steers Select Preferred and Income Fund, Inc.	18.84	18.79 to 18.92
Cohen & Steers Total Return Realty Fund, Inc.	11.14	11.01 to 11.20
Colonial High Income Municipal Trust	3.51	3.51 to 3.54
Colonial Intermediate High Income Fund	1.66	1.65 to 1.67
Colonial Investment Grade Municipal Trust	7.34	7.33 to 7.36
Colonial Municipal Income Trust	3.22	3.20 to 3.23
Columbia Seligman Premium Technology Growth Fund, Inc	31.17	30.65 to 31.33
Comfort Systems USA, Inc.	302.00	293.98 to 323.99
Commercial Metals Company	53.48	53.44 to 54.37
Comp En De Mn Cemig ADS	2.43	2.41 to 2.46
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	16.00	15.91 to 16.12
Companhia Paranaense de Energia (COPEL)	7.14	7.04 to 7.18
Compass Diversified Holdings	22.62	22.38 to 22.92
Compass Minerals International, Inc.	13.04	12.96 to 13.85
Concord Medical Services Holdings Limited	0.59	0.57 to 0.65
Conduent Incorporated	3.06	2.96 to 3.06
Constellation Brands Inc	260.04	259.93 to 262.04
Constellium N.V.	20.70	20.25 to 20.77
Container Store (The)	0.87	0.86 to 0.92
Cooper-Standard Holdings Inc.	16.00	15.50 to 16.00
Copa Holdings, S.A.	98.95	97.78 to 99.48
Core Laboratories N.V.	16.94	16.78 to 17.54
CoreCivic, Inc.	15.06	14.90 to 15.15
Corning Incorporated	31.33	31.28 to 31.74
Corporacion America Airports SA	16.80	16.54 to 16.80
CRH PLC	78.55	78.00 to 79.00
Crown Castle International Corporation	93.58	93.50 to 95.41
CubeSmart	40.76	40.63 to 42.05
Cullen/Frost Bankers, Inc.	107.08	107.00 to 111.41
Cummins Inc.	291.14	290.61 to 292.47
Cushing MLP & Infrastructure Total Return Fund	40.98	40.90 to 41.76
Cushman & Wakefield plc	9.72	9.54 to 9.86
Customers Bancorp, Inc	46.82	45.00 to 48.93
CVR Energy Inc.	33.22	32.80 to 33.40
CVS Health Corporation	67.18	66.75 to 67.42
D.R. Horton, Inc.	145.33	144.74 to 147.85
DAQO New Energy Corp.	23.74	23.73 to 24.49
Darden Restaurants, Inc.	156.10	155.81 to 158.19
Deckers Outdoor Corporation	833.46	811.04 to 839.35
Deere & Company	393.33	391.10 to 395.95
Delek US Holdings, Inc.	29.34	28.73 to 29.54
Diageo plc	138.64	138.20 to 139.44
Diamond Offshore Drilling, Inc.	13.20	12.92 to 13.27
Diamondrock Hospitality Company	9.05	9.05 to 9.21
Diebold Nixdorf Incorporated	32.03	31.60 to 32.36
Dillard's, Inc.	25.55	25.49 to 25.60
Dolby Laboratories	79.20	79.15 to 81.02
Dollar General Corporation	142.07	141.62 to 144.45
Donaldson Company, Inc.	72.27	72.01 to 72.59
DoubleLine Income Solutions Fund	12.23	12.07 to 12.25
DoubleLine Opportunistic Credit Fund	14.94	14.86 to 14.97
Douglas Dynamics, Inc.	22.38	22.21 to 22.46
DRDGOLD Limited	8.33	8.25 to 8.56
Dreyfus Alcentra	8.49	8.47 to 8.53
Dreyfus High Yield Strategies Fund	2.32	2.30 to 2.33
Dreyfus Municipal Bond Infrastructure Fund, Inc.	9.99	9.97 to 10.00
Dreyfus Strategic Municipal Bond Fund, Inc.	5.57	5.55 to 5.58
Dreyfus Strategic Municipals, Inc.	5.85	5.84 to 5.88
Dril-Quip, Inc.	19.91	19.21 to 20.02
DTE Energy Company	23.07	23.07 to 23.45
Duff & Phelps Utilities Income, Inc.	8.84	8.82 to 8.88
Duke Energy Corporation	23.75	23.72 to 23.97
DXC Technology Company	20.08	19.94 to 20.58
Eagle Point Credit Company Inc.	10.02	10.01 to 10.04
Eagle Point Credit Company Inc.	24.24	24.24 to 24.52
EastGroup Properties, Inc.	155.92	155.39 to 157.41
Eastman Chemical Company	95.56	94.32 to 97.74
Eastman Kodak Company	4.52	4.38 to 4.52
Eaton Vance Corporation	12.60	12.58 to 12.72
Eaton Vance Corporation	7.90	7.86 to 7.92
Eaton Vance Enhance Equity Income Fund	17.68	17.55 to 17.73
Eaton Vance Enhanced Equity Income Fund II	19.59	19.55 to 19.83
Eaton Vance Municipal Income Trust	16.28	16.26 to 16.42
Eaton Vance Municipal Income Trust	9.84	9.81 to 9.86
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.19	8.16 to 8.25
Eaton Vance Senior Income Trust	6.33	6.32 to 6.36
Eaton Vance Short Diversified Income Fund	10.42	10.35 to 10.46
Eaton Vance Tax Advantaged Dividend Income Fund	22.88	22.70 to 22.95
Eaton Vance Tax-Advantage Global Dividend Opp	24.40	24.18 to 24.50
Eaton Vance Tax-Advantaged Global Dividend Income Fund	17.58	17.52 to 17.69
Eaton Vance Tax-Managed Buy-Write Income Fund	13.23	13.11 to 13.25
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.04	12.99 to 13.15
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.04	7.95 to 8.06
Ecolab Inc.	221.10	218.25 to 221.99
Ecopetrol S.A.	11.85	11.65 to 11.86
Edwards Lifesciences Corporation	86.43	84.71 to 88.38
Elanco Animal Health Incorporated	13.26	12.92 to 13.36
Element Solutions Inc.	23.85	23.72 to 23.98
Eli Lilly and Company	733.51	721.00 to 737.45
Emerald Expositions Events, Inc.	5.86	5.82 to 5.97
Emergent Biosolutions, Inc.	1.92	1.90 to 2.01
Emerson Electric Company	109.89	109.02 to 110.73
Empire State Realty Trust, Inc.	9.21	9.01 to 9.30
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	16.64	16.25 to 16.87
Endava plc	29.82	29.15 to 29.99
Enersys	91.28	90.77 to 91.86
EnPro Industries	150.64	147.26 to 152.80
Entergy Arkansas, LLC	21.15	21.11 to 21.44
Entergy Louisiana, Inc.	21.17	21.17 to 21.52
Entergy Mississippi, LLC	21.52	21.52 to 21.87
Entergy New Orleans, LLC	21.36	21.36 to 21.36
Entergy New Orleans, LLC	22.91	22.90 to 23.25
Enterprise Products Partners L.P.	29.06	28.80 to 29.18
Enzo Biochem, Inc.	1.05	1.04 to 1.07
EPAM Systems, Inc.	237.75	235.35 to 239.99
Equifax, Inc.	223.42	223.20 to 227.90
Equity Commonwealth	18.60	18.58 to 18.70
Equity Lifestyle Properties, Inc.	60.53	60.47 to 61.55
Essent Group Ltd.	53.98	53.78 to 54.18
European Equity Fund, Inc. (The)	8.59	8.59 to 8.59
Eventbrite, Inc.	5.38	5.19 to 5.44
Evercore Inc.	184.29	183.71 to 185.60
Everi Holdings Inc.	8.38	8.21 to 8.48
Evolent Health, Inc	27.65	27.64 to 28.71
Extra Space Storage Inc	133.47	133.34 to 136.35
Fabrinet	175.45	172.93 to 177.12
FactSet Research Systems Inc.	421.47	417.82 to 423.23
Fair Isaac Corporation	1110.85	1105.65 to 1159.81
Federal Agricultural Mortgage Corporation	149.31	149.31 to 149.31
Federal Signal Corporation	83.88	83.38 to 84.64
FedEx Corporation	265.84	263.31 to 267.45
Fidelity National Information Services, Inc.	69.60	69.47 to 71.10
First American Corporation (The)	54.22	53.93 to 55.10
First Industrial Realty Trust, Inc.	46.00	45.95 to 46.38
First Majestic Silver Corp.	7.04	6.74 to 7.11
First Trust	18.39	18.35 to 18.47
First Trust	11.78	11.69 to 11.80
First Trust Intermediate Duration Preferred & Income Fund	17.09	17.07 to 17.20
First Trust/Aberdeen Global Opportunity Income Fund	6.35	6.31 to 6.37
Five Point Holdings, LLC	2.89	2.89 to 2.95
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	18.07	18.00 to 18.14
Flaherty & Crumrine Preferred Income Fund Incorporated	9.96	9.92 to 10.02
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.04	8.04 to 8.08
Flaherty & Crumrine Preferred Securities Income Fund Inc	14.01	13.99 to 14.05
Flaherty & Crumrine Total Return Fund Inc	14.71	14.66 to 14.78
Floor & Decor Holdings, Inc.	110.93	108.13 to 111.69
Flotek Industries, Inc.	3.47	3.38 to 3.59
Fluor Corporation	40.95	40.29 to 41.00
FMC Corporation	58.46	57.31 to 58.80
Fomento Economico Mexicano S.A.B. de C.V.	118.93	114.67 to 120.33
Foot Locker, Inc.	21.98	21.63 to 22.43
Forestar Group Inc	31.33	31.07 to 31.66
Fortive Corporation	75.97	75.58 to 76.46
Forum Energy Technologies, Inc.	19.53	19.15 to 19.57
Franklin Resources, Inc.	24.99	24.89 to 25.30
Frontline Ltd.	23.80	23.33 to 23.90
FutureFuel Corp.	5.56	5.52 to 5.59
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.53	3.50 to 3.54
Gabelli Dividend	22.00	21.98 to 22.15
Gabelli Global Small and Mid Cap Value Trust (The)	11.39	11.32 to 11.40
Gabelli Multi-Media Trust Inc. (The)	5.41	5.41 to 5.46
Gap, Inc. (The)	21.35	20.06 to 21.36
Gartner, Inc.	448.78	447.45 to 453.21
GATX Corporation	127.51	126.79 to 128.63
General Dynamics Corporation	284.41	282.80 to 286.77
Genesco Inc.	26.20	25.95 to 26.79
Genesis Healthcare, Inc.	20.63	20.53 to 20.88
Genpact Limited	30.90	30.70 to 31.24
Genworth Financial Inc	5.99	5.98 to 6.04
Geopark Ltd	9.69	9.48 to 9.70
Georgia Power Company	22.31	22.31 to 22.85
Gerdau S.A.	3.61	3.52 to 3.63
Gildan Activewear, Inc.	35.30	35.10 to 35.58
Glatfelter	1.49	1.46 to 1.52
Global Medical REIT Inc.	8.11	8.09 to 8.21
Global Net Lease, Inc.	6.91	6.88 to 7.01
Global Payments Inc.	124.57	124.11 to 126.42
Globant S.A.	180.83	178.25 to 182.36
Globus Medical, Inc.	50.55	50.55 to 51.07
GMS Inc.	92.89	92.40 to 93.72
Gorman-Rupp Company (The)	33.38	31.39 to 33.52
Graco Inc.	82.56	82.54 to 83.66
Graham Corporation	28.36	27.59 to 28.66
Graham Holdings Company	717.82	705.51 to 717.82
Granite Construction Incorporated	55.53	54.85 to 55.69
Granite Point Mortgage Trust Inc.	4.39	4.35 to 4.43
Granite Real Estate Inc.	50.61	50.61 to 50.67
Graphic Packaging Holding Company	27.53	27.21 to 27.74
Gray Television, Inc.	5.61	5.59 to 5.83
Great Ajax Corp.	3.49	3.46 to 3.51
Greif Bros. Corporation	61.92	61.59 to 62.28
Greif Bros. Corporation	64.09	63.45 to 64.40
Griffon Corporation	68.27	67.33 to 68.51
Guess?, Inc.	26.23	25.68 to 26.37
Guggenheim Taxable Municipal Managed Duration Trst	15.58	15.57 to 15.85
H&R Block, Inc.	46.50	45.87 to 47.24
H. B. Fuller Company	74.23	73.68 to 74.93
Halliburton Company	38.54	38.30 to 38.88
Hamilton Beach Brands Holding Company	21.54	21.16 to 21.64
Hanesbrands Inc.	4.48	4.46 to 4.60
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	25.96	25.44 to 26.48
Harley-Davidson, Inc.	34.75	33.23 to 35.11
Harte-Hanks, Inc.	7.15	6.97 to 7.16
Hartford Financial Services Group, Inc. (The)	95.30	94.47 to 98.67
Hawaiian Electric Industries, Inc.	9.88	9.44 to 10.39
HCA Healthcare, Inc.	306.69	295.79 to 307.27
Hecla Mining Company	5.11	4.96 to 5.14
Helmerich & Payne, Inc.	40.39	40.04 to 41.20
Herc Holdings Inc.	152.27	151.79 to 155.86
Hercules Capital, Inc.	24.63	24.46 to 24.77
Hershey Company (The)	186.16	185.96 to 188.05
Hertz Global Holdings, Inc	4.42	4.40 to 4.85
Hess Midstream Partners LP	34.91	34.51 to 35.25
Hewlett Packard Enterprise Company	17.17	16.88 to 17.28
Hexcel Corporation	64.16	63.79 to 64.85
High Income Securities Fund	6.42	6.37 to 6.42
Highland Floating Rate Opportunities Fund	6.45	6.33 to 6.53
Highland Global Allocation Fund	6.94	6.81 to 7.07
Hilton Grand Vacations Inc.	44.34	44.00 to 45.48
Hilton Worldwide Holdings Inc.	202.12	201.97 to 205.10
HNI Corporation	42.50	42.36 to 42.83
Home Depot, Inc. (The)	335.09	330.99 to 335.83
Honda Motor Company, Ltd.	33.85	33.63 to 33.90
Honeywell International Inc.	193.45	190.11 to 193.65
Host Hotels & Resorts, Inc.	18.86	18.82 to 19.18
HP Inc.	28.00	27.96 to 28.39
HubSpot, Inc.	631.13	630.52 to 642.09
Hudson Pacific Properties, Inc.	5.72	5.68 to 5.89
Humana Inc.	305.90	305.83 to 310.99
Huntington Ingalls Industries, Inc.	276.97	273.15 to 278.94
Huntsman Corporation	23.99	23.69 to 24.12
HUYA Inc.	4.38	4.36 to 4.70
Hyatt Hotels Corporation	151.32	151.12 to 152.58
Hyster-Yale Materials Handling, Inc.	58.68	58.60 to 60.65
IDEX Corporation	220.66	220.54 to 224.38
IDT Corporation	36.15	35.58 to 36.42
Illinois Tool Works Inc.	248.28	247.79 to 250.09
Independence Contract Drilling, Inc.	1.86	1.85 to 1.93
India Fund, Inc. (The)	18.28	17.92 to 18.45
Infosys Limited	16.94	16.88 to 17.13
ING Group, N.V.	15.94	15.85 to 15.98
Innovative Industrial Properties, Inc.	97.71	97.70 to 99.23
Insight Select Income Fund	16.14	16.11 to 16.20
Insperity, Inc.	104.17	103.08 to 107.10
Installed Building Products, Inc.	239.66	237.79 to 242.65
Instructure, Inc.	19.65	19.31 to 19.74
Integer Holdings Corporation	109.58	107.11 to 111.25
Intercontinental Exchange Inc.	131.70	130.89 to 132.30
International Business Machines Corporation	167.13	165.73 to 167.87
International Game Technology	20.30	20.02 to 20.42
International Paper Company	33.83	33.28 to 33.99
Intrepid Potash, Inc	19.53	19.50 to 19.89
Invesco Bond Fund	15.20	15.17 to 15.30
Invesco California Value Municipal Income Trust	9.58	9.56 to 9.60
Invesco High Income Trust II	10.42	10.35 to 10.46
INVESCO MORTGAGE CAPITAL INC	8.56	8.45 to 8.70
Invesco Municipal Income Opportunities Trust	6.12	6.06 to 6.12
Invesco Municipal Opportunity Trust	9.27	9.25 to 9.29
Invesco Municipal Trust	9.26	9.23 to 9.28
Invesco Pennsylvania Value Municipal Income Trust	9.90	9.88 to 9.93
Invesco Plc	14.67	14.42 to 14.75
Invesco Quality Municipal Income Trust	9.32	9.28 to 9.33
Invesco Trust for Investment Grade New York Municipal	10.35	10.29 to 10.41
Invesco Trust for Investment Grade Municipals	9.51	9.51 to 9.56
Invesco Value Municipal Income Trust	11.33	11.29 to 11.35
IQVIA Holdings, Inc.	234.88	233.10 to 236.93
Israel Chemicals Shs	4.63	4.58 to 4.66
Itau Unibanco Banco Holding SA	6.30	6.20 to 6.33
J. Jill, Inc.	26.01	25.23 to 26.06
J.M. Smucker Company (The)	113.60	113.60 to 115.83
Jabil Inc.	118.27	117.52 to 119.92
James Hardie Industries plc.	36.07	35.55 to 36.24
Janus Henderson Group plc	31.69	31.26 to 31.84
Japan Smaller Capitalization Fund Inc	7.61	7.57 to 7.63
JBG SMITH Properties	15.13	15.12 to 15.44
John Bean Technologies Corporation	90.80	88.69 to 91.02
John Hancock Hedged Equity & Income Fund	9.94	9.85 to 9.96
John Hancock Premium Dividend Fund	11.21	11.16 to 11.25
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	146.14	145.95 to 147.18
Jones Lang LaSalle Incorporated	182.50	180.63 to 184.10
Juniper Networks, Inc.	34.71	34.50 to 34.94
Kadant Inc	282.37	277.73 to 282.90
Kennametal Inc.	24.04	23.67 to 24.10
Kenon Holdings Ltd.	22.25	21.71 to 22.26
KeyCorp	14.70	14.62 to 14.88
Keysight Technologies Inc.	148.55	147.00 to 149.42
Kilroy Realty Corporation	33.14	33.14 to 33.93
KKR & Co. Inc.	95.54	94.72 to 96.86
KKR Income Opportunities Fund	13.32	13.23 to 13.36
KKR Real Estate Finance Trust Inc.	9.62	9.54 to 9.67
Knight Transportation, Inc.	46.89	46.26 to 47.44
KNOT Offshore Partners LP	4.99	4.98 to 5.09
Kohl's Corporation	24.53	24.24 to 24.99
Koppers Holdings Inc.	52.73	52.69 to 54.07
Korea Electric Power Corporation	7.71	7.67 to 7.72
Korea Fund, Inc. (The)	23.74	23.63 to 23.74
Korn Ferry	61.01	60.50 to 61.42
Kosmos Energy Ltd.	5.88	5.78 to 5.91
Kroger Company (The)	55.49	55.38 to 55.99
Kronos Worldwide Inc	11.60	11.47 to 11.71
KT Corporation	12.59	12.56 to 12.66
Laboratory Corporation of America Holdings	198.40	197.01 to 200.16
Lamb Weston Holdings, Inc.	83.85	83.16 to 85.15
Las Vegas Sands Corp.	45.45	45.10 to 46.00
Lazard Global Total Return and Income Fund	15.56	15.40 to 15.59
Lazard Ltd.	38.99	38.32 to 39.26
La-Z-Boy Incorporated	33.11	32.91 to 33.52
LCI Industries	107.32	106.42 to 108.49
Lear Corporation	136.47	133.07 to 136.65
Lee Enterprises, Incorporated	12.74	12.74 to 12.74
Leggett & Platt, Incorporated	17.99	17.98 to 18.25
Lehman ABS Corporation	26.21	26.21 to 26.35
Lehman ABS Corporation	27.88	27.50 to 27.91
LendingClub Corporation	8.10	8.00 to 8.16
Lennar Corporation	154.29	153.52 to 156.92
Lennar Corporation	142.88	142.45 to 144.11
Lexington Realty Trust	8.48	8.45 to 8.57
Liberty All-Star Equity Fund	6.77	6.66 to 6.78
Liberty All-Star Growth Fund, Inc.	5.15	5.10 to 5.16
LightInTheBox Holding Co., Ltd.	0.73	0.69 to 0.75
Lincoln National Corporation	27.81	27.53 to 28.10
Linde plc	443.18	439.46 to 445.69
Lithia Motors, Inc.	262.72	258.00 to 265.20
Lithium Americas Corp.	4.62	4.40 to 4.71
Live Nation Entertainment, Inc.	89.83	87.78 to 89.92
LiveRamp Holdings, Inc.	32.64	32.23 to 32.82
Louisiana-Pacific Corporation	74.57	74.49 to 76.14
Lowe's Companies, Inc.	229.87	229.72 to 233.24
Lsb Industries Inc.	8.21	8.13 to 8.30
Lumber Liquidators Holdings, Inc	1.50	1.50 to 1.55
Luxfer Holdings PLC	9.73	9.58 to 9.87
LyondellBasell Industries NV	102.13	100.75 to 102.55
Macerich Company (The)	15.67	15.37 to 15.77
Macy's Inc	18.43	18.18 to 18.61
Madison Covered Call & Equity Strategy Fund	7.00	6.97 to 7.05
Magna International, Inc.	49.12	48.75 to 49.38
MagnaChip Semiconductor Corporation	5.00	4.73 to 5.03
Maiden Holdings, Ltd.	16.15	16.00 to 16.20
Maiden Holdings, Ltd.	17.67	17.60 to 17.70
MainStay MacKay DefinedTerm Municipal Opportunitie	16.09	15.99 to 16.12
Manitowoc Company, Inc. (The)	12.64	12.62 to 12.95
Manulife Financial Corp	23.47	23.33 to 23.54
Marathon Oil Corporation	27.77	27.51 to 27.94
Marathon Petroleum Corporation	198.39	195.87 to 198.85
Marcus & Millichap, Inc.	32.27	32.25 to 32.68
Marcus Corporation (The)	13.35	13.33 to 13.43
MarineMax, Inc.	25.37	24.81 to 25.76
Markel Corporation	1436.52	1433.06 to 1450.09
Marsh & McLennan Companies, Inc.	197.95	197.77 to 200.90
Masco Corporation	69.85	69.28 to 70.31
MasTec, Inc.	89.04	86.06 to 89.37
Mastercard Incorporated	462.42	460.94 to 464.82
Matador Resources Company	65.61	64.62 to 65.90
Materion Corporation	119.40	118.43 to 120.83
Maui Land & Pineapple Company, Inc.	19.81	19.62 to 20.18
Maximus, Inc.	80.43	80.40 to 81.45
MaxLinear, Inc	20.59	20.28 to 20.98
Mednax, Inc	9.04	8.84 to 9.12
Medtronic plc	79.74	78.95 to 79.85
Mesa Royalty Trust	9.32	9.25 to 9.85
Mesabi Trust	17.31	17.14 to 17.45
MetLife, Inc.	70.42	70.13 to 71.66
Mettler-Toledo International, Inc.	1238.09	1221.32 to 1255.19
Mexico Equity and Income Fund, Inc. (The)	11.03	10.84 to 11.07
Mexico Fund, Inc. (The)	18.22	17.97 to 18.35
MFA Financial, Inc.	10.73	10.58 to 10.83
MFS Charter Income Trust	6.15	6.09 to 6.16
MFS Government Markets Income Trust	3.10	3.08 to 3.12
MFS Intermediate Income Trust	2.60	2.58 to 2.61
MFS Municipal Income Trust	5.08	5.06 to 5.09
MGM Resorts International	41.09	41.06 to 42.38
Miller Industries, Inc.	49.08	48.70 to 49.41
Minerals Technologies Inc.	73.70	73.35 to 78.04
Mistras Group Inc	8.95	8.82 to 9.14
Mitsubishi UFJ Financial Group Inc	9.91	9.88 to 9.96
Mizuho Financial Group, Inc.	3.85	3.83 to 3.87
Moelis & Company	49.75	49.54 to 50.98
MOGU Inc.	1.85	1.75 to 1.88
Mohawk Industries, Inc.	115.45	112.46 to 120.49
Molina Healthcare Inc	342.23	336.87 to 349.99
Molson Coors Brewing Company	62.54	62.51 to 63.28
Moody's Corporation	376.13	371.97 to 378.99
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.00	6.98 to 7.02
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.53	4.50 to 4.54
Mosaic Company (The)	30.25	30.03 to 30.39
Movado Group Inc.	25.99	25.95 to 26.51
MRC Global Inc.	11.60	11.53 to 11.70
MSA Safety Incorporporated	188.78	188.49 to 190.72
MSC Industrial Direct Company, Inc.	93.22	92.92 to 93.92
MSCI Inc	477.78	463.16 to 479.33
MuniVest Fund, Inc.	6.82	6.80 to 6.85
Murphy Oil Corporation	46.44	46.00 to 46.70
MV Oil Trust	9.73	9.71 to 9.99
Nabors Industries Ltd.	77.20	74.94 to 78.50
NACCO Industries, Inc.	28.15	28.00 to 28.21
National Bank Holdings Corporation	33.50	32.92 to 33.85
National Oilwell Varco, Inc.	18.87	18.25 to 19.81
National Steel Company	2.77	2.76 to 2.81
National Storage Affiliates Trust	34.92	34.80 to 35.61
Natural Grocers by Vitamin Cottage, Inc.	16.88	16.48 to 17.03
Natuzzi, S.p.A.	5.90	5.90 to 5.90
Navigator Holdings Ltd.	15.21	15.12 to 15.34
Nevro Corp.	11.32	11.26 to 11.75
New America High Income Fund, Inc. (The)	7.07	7.01 to 7.08
New Germany Fund, Inc. (The)	8.43	8.40 to 8.45
New Oriental Education & Technology Group, Inc.	83.26	81.58 to 84.46
New York Community Bancorp, Inc.	2.97	2.96 to 3.10
NewMarket Corporation	529.41	526.72 to 540.16
Newpark Resources, Inc.	7.27	7.18 to 7.37
Nine Energy Service, Inc.	2.31	2.24 to 2.36
NL Industries, Inc.	7.81	7.79 to 8.17
Noble Corporation	46.29	45.43 to 46.67
Nomad Foods Limited	18.69	18.56 to 18.84
Nomura Holdings Inc ADR	5.82	5.76 to 5.86
Norfolk Souther Corporation	239.94	238.11 to 242.64
NOW Inc.	14.63	14.52 to 14.76
Nu Skin Enterprises, Inc.	12.31	11.97 to 12.45
Nucor Corporation	175.42	174.34 to 176.83
NuStar Logistics, L.P.	25.25	25.24 to 25.27
Nutrien Ltd.	52.55	51.76 to 52.63
Nuveen AMT-Free Municipal Credit Income Fund	11.58	11.55 to 11.60
Nuveen AMT-Free Municipal Value Fund	8.45	8.44 to 8.48
Nuveen AMT-Free Quality Municipal Income Fund	10.63	10.62 to 10.71
Nuveen Arizona Quality Municipal Income Fund	10.55	10.54 to 10.58
Nuveen California AMT-Free Quality Municipal Income Fund	11.63	11.63 to 11.78
Nuveen California Municipal Value Fund, Inc.	8.65	8.56 to 8.74
Nuveen California Quality Municipal Income Fund	10.73	10.70 to 10.73
Nuveen Core Equity Alpha Fund	13.67	13.59 to 13.75
Nuveen Dow 30SM Dynamic Overwrite Fund	13.90	13.88 to 13.99
Nuveen Floating Rate Income Fund	8.59	8.58 to 8.63
Nuveen Global High Income Fund	12.35	12.28 to 12.41
Nuveen Insured California Select Tax-Free Income Portfolio	12.98	12.92 to 13.01
Nuveen Massachusetts Municipal Income Fund	10.44	10.44 to 10.48
Nuveen Minnesota Quality Municipal Income Fund	10.77	10.75 to 10.78
Nuveen Missouri Quality Municipal Income Fund	9.87	9.85 to 9.89
Nuveen Mortgage Opportunity Term Fund	17.48	17.39 to 17.54
Nuveen Multi-Market Income Fund	5.88	5.87 to 5.88
Nuveen Municipal Credit Income Fund	11.70	11.67 to 11.73
Nuveen Municipal High Income Opportunity Fund	10.25	10.25 to 10.30
Nuveen Municipal Income Fund, Inc.	9.12	9.12 to 9.21
Nuveen New Jersey Quality Municipal Income Fund	11.63	11.63 to 11.76
Nuveen New York AMT-Free Quality Municipal	10.60	10.60 to 10.66
Nuveen New York Municipal Value Fund, Inc.	8.15	8.13 to 8.16
Nuveen New York Quality Municipal Income Fund	10.58	10.57 to 10.60
Nuveen Pennsylvania Quality Municipal Income Fund	11.43	11.42 to 11.49
Nuveen Preferred and Income Term Fund	18.83	18.82 to 18.92
Nuveen Quality Municipal Income Fund	10.89	10.86 to 10.91
Nuveen Real Asset Income and Growth Fund	11.33	11.23 to 11.33
Nuveen Real Estate Fund	7.30	7.21 to 7.35
Nuveen S&P 500 Buy-Write Income Fund	12.70	12.69 to 12.80
Nuveen S&P 500 Dynamic Overwrite Fund	15.26	15.17 to 15.31
Nuveen Select Maturities Municipal Fund	8.85	8.76 to 8.94
Nuveen Select Tax Free Income Portfolio	13.98	13.95 to 14.00
Nuveen Taxable Municipal Income Fund	14.62	14.62 to 14.70
Nuveen Virginia Quality Municipal Income Fund	10.54	10.51 to 10.56
NVR, Inc.	7647.04	7613.05 to 7778.75
Oil States International, Inc.	4.31	4.22 to 5.16
Oil-Dri Corporation Of America	68.75	68.02 to 69.27
Olin Corporation	53.48	52.05 to 54.87
Ooma, Inc.	6.88	6.76 to 6.98
Oracle Corporation	117.21	116.15 to 119.21
Orange	11.13	11.07 to 11.14
Orion Engineered Carbons S.A	23.72	23.63 to 23.92
Orion Group Holdings, Inc.	7.42	7.22 to 7.63
Orix Corp Ads	102.56	101.82 to 102.72
Ormat Technologies, Inc.	63.11	62.51 to 63.92
Oshkosh Corporation	117.66	116.51 to 120.12
Osisko Gold Royalties Ltd	16.05	15.84 to 16.10
OUTFRONT Media Inc.	15.73	15.30 to 15.77
Overseas Shipholding Group, Inc.	6.03	6.03 to 6.09
Owens & Minor, Inc.	25.09	23.91 to 25.15
Owens-Illinois, Inc.	15.07	14.82 to 15.34
Packaging Corporation of America	172.85	171.65 to 173.52
PagSeguro Digital Ltd.	12.68	12.00 to 12.71
Par Pacific Holdings, Inc.	32.41	31.92 to 32.54
PAR Technology Corporation	43.24	41.69 to 44.08
Park Electrochemical Corporation	14.76	14.15 to 14.92
Park Hotels & Resorts Inc.	16.57	16.28 to 16.75
Paycom Software, Inc.	188.89	187.82 to 191.75
PBF Energy Inc.	57.78	56.46 to 57.88
Peabody Energy Corporation	23.65	23.45 to 24.01
Pearson, Plc	12.38	12.28 to 12.45
Pebblebrook Hotel Trust	14.96	14.88 to 15.18
PennyMac Financial Services, Inc.	87.00	85.37 to 87.34
Pentair plc.	79.96	79.22 to 80.63
Penumbra, Inc.	204.41	203.10 to 207.17
Performance Food Group Company	68.85	68.77 to 69.66
Permian Basin Royalty Trust	12.20	12.00 to 12.33
PermRock Royalty Trust	4.06	4.05 to 4.12
Pfizer, Inc.	25.40	25.20 to 25.54
PGIM Global Short Duration High Yield Fund, Inc.	11.48	11.44 to 11.49
PGIM Short Duration High Yield Fund, Inc.	12.48	12.40 to 12.49
Phillips 66	151.41	149.55 to 155.84
Phoenix New Media Limited	1.75	1.74 to 1.75
PIMCO California Municipal Income Fund	9.04	9.03 to 9.08
PIMCO California Municipal Income Fund III	7.06	7.02 to 7.07
Pimco Corporate & Income Opportunity Fund	14.13	13.91 to 14.17
Pimco Corporate & Income Stategy Fund	12.65	12.48 to 12.68
PIMCO Dynamic Income Fund	18.96	18.90 to 18.99
Pimco High Income Fund	4.79	4.73 to 4.82
PIMCO Income Strategy Fund	8.27	8.24 to 8.31
PIMCO Income Strategy Fund II	7.22	7.21 to 7.24
PIMCO Municipal Income Fund	8.90	8.86 to 8.91
Pimco Municipal Income Fund II	8.15	8.13 to 8.16
PIMCO New York Municipal Income Fund	7.49	7.46 to 7.51
Pimco New York Municipal Income Fund II	7.10	7.07 to 7.12
PIMCO New York Municipal Income Fund III	5.72	5.69 to 5.73
PIMCO Strategic Income Fund, Inc.	5.69	5.68 to 5.72
Pioneer Floating Rate Trust	9.55	9.52 to 9.58
Pioneer High Income Trust	7.35	7.28 to 7.36
Pioneer Municipal High Income Advantage Trust	7.84	7.80 to 7.86
Pioneer Municipal High Income Trust	8.52	8.50 to 8.56
Planet Fitness, Inc.	60.27	59.84 to 60.76
PlayAGS, Inc.	8.91	8.51 to 8.92
PLDT Inc.	23.79	23.43 to 23.82
PNM Resources, Inc. (Holding Co.)	36.32	36.09 to 36.50
Polaris Industries Inc.	83.81	83.38 to 85.19
POSCO	71.60	71.29 to 71.72
PPG Industries, Inc.	130.16	129.00 to 130.96
Primerica, Inc.	213.46	212.44 to 218.22
Principal Real Estate Income Fund	9.85	9.80 to 9.91
Prologis, Inc.	104.06	102.76 to 104.63
PROS Holdings, Inc.	33.98	33.77 to 34.54
Proto Labs, Inc.	31.37	31.33 to 31.87
Prudential Financial, Inc.	25.08	25.08 to 25.30
Prudential Financial, Inc.	24.32	24.32 to 24.61
Prudential Financial, Inc.	110.50	110.09 to 111.25
PT Telekomunikasi Indonesia, Tbk	18.99	18.66 to 19.10
Public Storage	257.73	257.09 to 262.10
Pure Storage, Inc.	52.95	51.98 to 53.18
Putnam Managed Municipal Income Trust	5.84	5.83 to 5.87
Putnam Master Intermediate Income Trust	3.10	3.08 to 3.13
Putnam Municipal Opportunities Trust	9.75	9.74 to 9.82
Putnam Premier Income Trust	3.45	3.41 to 3.46
PVH Corp.	111.03	110.30 to 112.27
Quad Graphics, Inc	4.52	4.47 to 4.63
Quaker Chemical Corporation	190.23	188.23 to 190.76
Quanex Building Products Corporation	33.81	33.59 to 33.99
QVC, Inc.	12.48	12.35 to 12.58
Qwest Corporation	9.74	9.72 to 9.90
Qwest Corporation	9.75	9.75 to 10.04
Radian Group Inc.	30.35	30.18 to 30.63
Ralph Lauren Corporation	166.48	165.29 to 168.27
Ranger Energy Services, Inc.	10.25	10.15 to 10.27
Raymond James Financial, Inc.	121.86	120.54 to 123.62
Rayonier Advanced Materials Inc.	3.89	3.85 to 3.99
Rayonier Inc.	30.16	29.91 to 30.33
RE/MAX Holdings, Inc.	7.06	7.04 to 7.38
Redwood Trust, Inc.	5.72	5.69 to 5.78
Regal Beloit Corporation	245.03	243.93 to 247.02
Regions Financial Corporation	19.62	19.53 to 19.92
Regis Corporation	5.65	5.44 to 5.75
Reinsurance Group of America, Incorporated	24.85	24.85 to 25.10
Reliance Steel & Aluminum Co.	290.62	289.90 to 298.00
RELX PLC	41.61	41.37 to 41.67
RenaissanceRe Holdings Ltd.	219.08	215.76 to 219.79
Renesola Ltd.	1.89	1.80 to 1.92
Resideo Technologies, Inc.	19.88	19.79 to 20.09
Restaurant Brands International Inc.	73.82	72.86 to 74.23
REV Group, Inc.	21.24	21.18 to 22.04
Rexford Industrial Realty, Inc.	43.20	42.98 to 43.39
RH	248.91	243.71 to 252.75
Ringcentral, Inc.	30.64	30.30 to 30.95
Ritchie Bros. Auctioneers Incorporated	73.18	72.70 to 73.88
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.42	15.37 to 15.58
RiverNorth Opportunities Fund, Inc.	11.66	11.58 to 11.72
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.26	8.21 to 8.27
RLJ Lodging Trust	11.11	11.09 to 11.28
Robert Half International Inc.	69.35	66.90 to 70.02
Rockwell Automation, Inc.	280.12	273.50 to 282.55
Rogers Communication, Inc.	37.96	37.87 to 38.48
Roper Technologies, Inc.	526.78	526.52 to 540.29
Royal Bank Of Canada	98.16	97.60 to 98.45
Royce Global Value Trust, Inc.	10.32	10.16 to 10.32
Royce Micro-Cap Trust, Inc.	8.89	8.81 to 8.91
Royce Value Trust, Inc.	14.29	14.15 to 14.32
RPC, Inc.	7.12	7.04 to 7.40
RPM International Inc.	107.38	107.37 to 108.85
Ryerson Holding Corporation	30.66	30.53 to 31.46
Ryman Hospitality Properties, Inc.	107.06	106.72 to 107.87
S&P Global Inc.	415.78	412.85 to 418.86
Sabine Royalty Trust	62.65	62.10 to 63.78
Safehold Inc.	18.21	18.18 to 18.68
Salesforce.com Inc	274.29	273.46 to 276.90
Sally Beauty Holdings, Inc.	11.00	10.86 to 11.10
San Juan Basin Royalty Trust	4.28	4.14 to 4.31
SandRidge Energy, Inc.	14.55	14.47 to 14.62
Sasol Ltd.	6.93	6.90 to 7.03
Saul Centers, Inc.	35.53	35.43 to 36.20
Schlumberger N.V.	49.20	48.99 to 49.65
Schneider National, Inc.	21.35	21.00 to 21.48
Scotts Miracle-Gro Company (The)	67.75	66.91 to 68.19
Scudder Municiple Income Trust	9.28	9.27 to 9.31
SEACOR Marine Holdings Inc.	12.66	12.37 to 12.84
Seadrill Limited	50.18	49.46 to 50.36
Sealed Air Corporation	31.74	31.32 to 32.02
Select Medical Holdings Corporation	27.41	27.02 to 27.54
Sensata Technologies Holding plc	34.98	34.26 to 35.10
Seritage Growth Properties	9.32	9.31 to 9.54
ServiceNow, Inc.	723.55	719.85 to 734.71
Sherwin-Williams Company (The)	306.45	305.90 to 309.91
Shopify Inc.	71.33	70.74 to 71.83
Shutterstock, Inc.	42.36	42.20 to 43.22
SilverBow Resorces, Inc.	32.03	31.05 to 32.12
Simon Property Group, Inc.	142.36	142.31 to 144.46
Simpson Manufacturing Company, Inc.	173.61	170.23 to 175.98
SITE Centers Corp.	13.48	13.45 to 13.76
SiteOne Landscape Supply, Inc.	162.54	161.32 to 165.86
Six Flags Entertainment Corporation New	23.73	23.51 to 23.99
SK Telecom Co., Ltd.	20.61	20.58 to 20.67
Skyline Champion Corporation	76.35	75.95 to 77.26
SL Green Realty Corp	50.61	50.21 to 51.77
Smith & Nephew SNATS, Inc.	24.45	24.33 to 24.62
Snap-On Incorporated	270.70	270.01 to 272.87
Sociedad Quimica y Minera S.A.	44.14	43.63 to 44.65
SolarWinds Corporation	11.12	11.08 to 11.24
Sonoco Products Company	56.51	56.35 to 56.84
Source Capital, Inc.	41.43	41.13 to 41.48
Southern Company (The)	22.96	22.96 to 23.37
Southwest Airlines Company	27.03	26.73 to 27.50
Special Opportunities Fund Inc.	12.46	12.46 to 12.56
Spectrum Brands Holdings, Inc.	82.57	80.13 to 83.35
Spirit Aerosystems Holdings, Inc.	32.49	31.41 to 32.61
Sprint Corporation	21.56	21.39 to 21.78
Square, Inc.	74.48	73.56 to 75.89
Stag Industrial, Inc.	34.48	34.35 to 34.79
Standard Motor Products, Inc.	32.46	32.20 to 32.57
Stanley Black & Decker, Inc.	89.71	88.71 to 90.36
STARWOOD PROPERTY TRUST, INC.	19.50	19.16 to 19.61
State Street Corporation	73.39	73.03 to 74.44
Steel Partners Holdings LP	36.75	36.66 to 36.75
Steelcase Inc.	12.07	11.95 to 12.16
Stepan Company	83.98	83.12 to 84.59
STERIS plc	203.90	200.45 to 204.64
Stifel Financial Corporation	21.89	21.67 to 22.73
Stoneridge, Inc.	15.78	15.47 to 16.07
STRATS Trust	8.70	8.67 to 8.70
STRATS Trust	22.80	22.80 to 22.80
Stryker Corporation	335.61	334.44 to 338.51
Studio City International Holdings Limited	7.12	7.00 to 7.30
Suburban Propane Partners, L.P.	19.69	19.61 to 20.00
Sumitomo Mitsui Financial Group Inc	11.22	11.18 to 11.29
Summit Hotel Properties, Inc.	6.13	6.08 to 6.18
Summit Materials, Inc.	40.00	39.57 to 40.30
Sun Communities, Inc.	119.08	118.80 to 120.12
Sun Life Financial Inc.	51.67	51.12 to 51.83
SunCoke Energy, Inc.	10.57	10.51 to 10.65
Sunlands Online Education Group	7.95	7.95 to 7.95
Sunstone Hotel Investors, Inc.	10.30	10.25 to 10.44
SunTrust Banks, Inc.	2.30	2.30 to 3.25
Suzano Papel e Celulose S.A.	11.67	11.63 to 11.86
Swiss Helvetia Fund, Inc. (The)	7.56	7.52 to 7.57
Synovus Financial Corp.	36.85	36.49 to 37.18
Sysco Corporation	77.07	76.56 to 77.77
Taiwan Fund, Inc. (The)	38.36	37.53 to 38.36
Taiwan Semiconductor Manufacturing Company Ltd.	138.30	135.95 to 138.74
Takeda Pharmaceutical Company Limited	13.03	13.01 to 13.08
Tapestry, Inc.	40.05	39.40 to 40.38
Target Corporation	164.74	164.14 to 166.28
Taylor Morrison Home Corporation	57.56	56.29 to 57.95
TCW Strategic Income Fund, Inc.	4.60	4.58 to 4.60
TE Connectivity Ltd.	140.21	140.02 to 141.96
Team, Inc.	6.57	6.52 to 6.97
TEGNA Inc.	13.54	13.51 to 13.69
Tekla Healthcare Investors	16.08	16.05 to 16.15
Tekla Healthcare Opportunies Fund	19.28	19.21 to 19.38
Tekla Life Sciences Investors	12.97	12.96 to 13.03
Teladoc Health, Inc.	13.01	12.65 to 13.60
Teledyne Technologies Incorporated	374.64	372.96 to 381.02
Teleflex Incorporated	206.71	206.36 to 208.56
Telefonica Brasil S.A.	9.41	9.34 to 9.47
Telephone and Data Systems, Inc.	28.38	28.38 to 28.44
Templeton Emerging Markets Income Fund, Inc.	5.22	5.19 to 5.25
Tempur Sealy International, Inc.	49.92	49.78 to 50.58
Tenaris S.A.	34.61	34.02 to 35.59
Tenet Healthcare Corporation	96.13	92.01 to 97.26
Tennant Company	115.63	115.45 to 116.67
Tennessee Valley Authority	21.86	21.86 to 21.97
Tennessee Valley Authority	21.54	21.54 to 21.67
Terex Corporation	59.59	56.33 to 62.28
Terreno Realty Corporation	54.13	54.09 to 54.96
Tetra Technologies, Inc.	4.56	4.43 to 4.60
Teva Pharmaceutical Industries Limited	13.81	13.31 to 13.98
Textron Inc.	86.51	84.32 to 87.21
The Blackstone Group L.P.	122.49	122.01 to 123.39
The Cooper Companies, Inc.	88.84	88.77 to 90.13
The Gabelli Healthcare & Wellness Trust	9.43	9.43 to 9.48
The GDL Fund	7.83	7.81 to 7.83
The Hanover Insurance Group, Inc.	129.59	129.28 to 131.11
The Travelers Companies, Inc.	213.45	211.53 to 214.51
Thor Industries, Inc.	100.59	100.23 to 102.03
Tilly's, Inc.	6.01	5.87 to 6.03
Timken Company (The)	84.98	84.90 to 86.11
Titan International, Inc.	11.55	11.45 to 11.64
Toll Brothers, Inc.	120.22	118.29 to 120.94
Tootsie Roll Industries, Inc.	29.82	29.80 to 30.32
TopBuild Corp.	407.08	397.40 to 409.42
Tortoise Power and Energy Infrastructure Fund, Inc	15.15	15.13 to 15.36
Toyota Motor Corp Ltd Ord	226.71	224.57 to 226.98
TransCanada Corporation	36.10	35.94 to 36.29
Transcontinental Realty Investors, Inc.	28.96	28.64 to 29.20
Transocean Ltd.	5.87	5.72 to 5.94
TransUnion	74.49	73.96 to 75.44
Treehouse Foods, Inc.	35.84	35.76 to 36.18
Trex Company, Inc.	90.53	89.55 to 91.48
Tri Continental Corporation	29.73	29.41 to 29.83
TriNet Group, Inc.	105.72	105.46 to 114.37
Trinseo S.A.	2.81	2.75 to 2.87
Triumph Group, Inc.	13.66	13.30 to 13.70
TrueBlue, Inc.	10.51	10.48 to 10.60
Tupperware Brands Corporation	1.04	1.03 to 1.21
U.S. Bancorp	41.12	40.86 to 41.55
U.S. Physical Therapy, Inc.	100.61	100.54 to 101.18
UBS AG	27.38	27.16 to 27.49
Ultrapar Participacoes S.A.	5.22	5.17 to 5.25
United Microelectronics Corporation	7.79	7.66 to 7.79
United States Steel Corporation	37.42	36.73 to 37.90
Universal Health Services, Inc.	166.06	160.84 to 167.74
Unum Group	50.75	50.54 to 51.12
Unum Group	24.27	24.23 to 24.73
US Foods Holding Corp.	51.35	50.49 to 51.45
USA Compression Partners, LP	24.64	24.57 to 24.98
USANA Health Sciences, Inc.	43.47	43.33 to 43.76
V.F. Corporation	12.64	12.61 to 13.06
VAALCO Energy, Inc.	6.39	6.22 to 6.40
Vail Resorts, Inc.	198.33	198.18 to 203.16
Valero Energy Corporation	165.80	164.31 to 166.95
Valhi, Inc.	15.00	14.60 to 15.00
Valmont Industries, Inc.	209.99	208.78 to 211.44
Veeva Systems Inc.	200.91	199.71 to 202.51
Verizon Communications Inc.	39.68	38.90 to 39.96
Vermilion Energy Inc.	12.09	11.93 to 12.18
Viad Corp	35.13	34.63 to 35.24
Vince Holding Corp.	2.23	2.23 to 2.50
Vipshop Holdings Limited	15.73	15.64 to 16.47
Virtus Global Multi-Sector Income Fund	7.27	7.25 to 7.28
Vishay Precision Group, Inc.	33.41	33.15 to 33.86
VOC Energy Trust	6.09	6.05 to 6.19
Vornado Realty Trust	26.26	26.25 to 27.07
Voya Financial, Inc.	68.35	67.66 to 68.73
Voya Infrastructure, Industrials and Materials Fund	10.18	10.15 to 10.20
Vulcan Materials Company	261.24	258.79 to 261.83
W&T Offshore, Inc.	2.35	2.31 to 2.37
W.R. Berkley Corporation	76.65	76.09 to 77.63
W.W. Grainger, Inc.	929.26	923.13 to 950.35
Wabash National Corporation	24.61	23.87 to 24.62
Walker & Dunlop, Inc.	93.21	92.37 to 94.39
Walt Disney Company (The)	112.73	111.32 to 113.02
Waste Connections, Inc.	163.48	162.83 to 165.40
Waters Corporation	311.30	305.60 to 311.51
Watts Water Technologies, Inc.	201.50	200.70 to 203.92
Wayfair Inc.	52.01	49.25 to 52.51
Webster Financial Corporation	45.03	44.90 to 46.20
Wells Fargo Global Dividend Opportunity Fund	4.56	4.54 to 4.58
WESCO International, Inc.	155.80	155.00 to 157.99
West Pharmaceutical Services, Inc.	360.43	358.89 to 370.00
Western Asset Emerging Markets Debt Fund Inc	8.98	8.93 to 9.08
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.94	11.90 to 11.97
Western Asset Global High Income Fund Inc	6.83	6.78 to 6.84
Western Asset High Income Fund II Inc.	4.35	4.28 to 4.35
Western Asset High Income Opportunity Fund, Inc.	3.76	3.72 to 3.77
Western Asset High Yield Defined Opportunity Fund Inc.	11.55	11.50 to 11.58
Western Asset Intermediate Muni Fund Inc	7.66	7.63 to 7.67
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.61	16.59 to 16.71
Western Asset Investment Grade Income Fund Inc.	11.90	11.88 to 12.10
Western Asset Managed Municipals Fund, Inc.	9.91	9.90 to 9.95
Western Asset Mortgage Defined Opportunity Fund Inc	11.24	11.24 to 11.34
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.41	8.40 to 8.42
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	7.90	7.86 to 7.91
Westlake Chemical Corporation	149.55	149.37 to 151.09
Westlake Chemical Partners LP	21.92	21.80 to 22.06
Westrock Company	47.25	47.13 to 47.73
Westwood Holdings Group Inc	12.81	12.81 to 13.10
WEX Inc.	216.58	215.41 to 218.73
Weyerhaeuser Company	31.05	30.81 to 32.01
Whirlpool Corporation	94.60	91.90 to 96.22
Whitestone REIT	11.37	11.33 to 11.47
WideOpenWest, Inc.	3.47	3.44 to 3.50
Williams-Sonoma, Inc.	282.16	281.16 to 286.96
Winnebago Industries, Inc.	63.07	62.46 to 63.45
Wipro Limited	5.46	5.44 to 5.51
WNS (Holdings) Limited	40.17	39.85 to 42.75
Worthington Industries, Inc.	58.41	57.50 to 58.66
XAI Octagon Floating Rate & Alternative Income Term Trust	7.02	7.01 to 7.07
Xenia Hotels & Resorts, Inc.	14.13	14.08 to 14.35
Xerox Corporation	14.00	13.97 to 14.40
XPO Logistics, Inc.	110.90	103.71 to 112.53
YETI Holdings, Inc.	36.15	35.56 to 36.62
Yext, Inc.	5.54	5.43 to 5.55
Zimmer Biomet Holdings, Inc.	119.35	118.66 to 119.94
Zoetis Inc.	158.42	152.63 to 158.74
Zymeworks Inc.	8.26	7.97 to 8.30

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

4465 stocks found forming MACD DOWN

Back to top | Use Dark Theme