USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4692 stocks found forming DOWNTRENDING

Company	Close	Range
180 Degree Capital Corp.	4.01	3.97 to 4.25
1-800 FLOWERS.COM, Inc.	4.67	4.65 to 4.88
1st Source Corporation	60.13	58.76 to 60.46
21Vianet Group, Inc.	5.99	5.94 to 6.06
360 Finance, Inc.	42.52	42.15 to 42.78
8x8 Inc	1.59	1.57 to 1.64
AAON, Inc.	99.10	96.95 to 99.87
Acacia Research Corporation	3.74	3.58 to 3.76
Acadia Healthcare Company, Inc.	22.53	22.30 to 22.77
Accelerate Diagnostics, Inc.	0.03	0.03 to 0.08
Accuray Incorporated	1.57	1.53 to 1.58
ACI Worldwide, Inc.	46.29	45.90 to 47.08
Aclaris Therapeutics, Inc.	1.26	1.22 to 1.29
ACM Research, Inc.	22.41	21.99 to 22.65
ACNB Corporation	41.98	41.67 to 42.23
ADTRAN, Inc.	7.80	7.65 to 7.84
Advanced Energy Industries, Inc.	113.87	112.25 to 115.00
Advanced Micro Devices, Inc.	110.31	107.67 to 111.02
Adverum Biotechnologies, Inc.	2.21	2.10 to 2.22
AdvisorShares Vice ETF	35.17	34.95 to 35.39
Aehr Test Systems	8.85	8.53 to 9.02
Affimed N.V.	0.18	0.17 to 0.24
AGM Group Holdings Inc.	0.07	0.07 to 0.08
AGNC Investment Corp.	8.84	8.72 to 8.89
AGNC Investment Corp.	25.57	25.54 to 25.67
Akamai Technologies, Inc.	75.84	75.75 to 76.71
Alarm.com Holdings, Inc.	56.50	56.03 to 56.97
Align Technology, Inc.	170.80	168.01 to 171.51
Alkermes plc	29.35	29.20 to 29.96
Allegiant Travel Company	52.34	51.00 to 52.56
Allogene Therapeutics, Inc.	1.06	1.02 to 1.12
Alpha and Omega Semiconductor Limited	20.73	20.12 to 20.81
Alphatec Holdings, Inc.	12.45	12.11 to 12.53
Alta Mesa Resources, Inc.	115.96	112.53 to 117.80
Altimmune, Inc.	5.71	5.62 to 5.79
Amalgamated Bank	29.57	29.02 to 29.71
A-Mark Precious Metals, Inc.	20.14	19.60 to 20.28
Amazon.com, Inc.	200.99	197.85 to 202.37
AMC Networks Inc.	6.20	6.14 to 6.35
Amedisys Inc	93.43	93.25 to 94.22
Amerco	61.99	60.67 to 62.19
American Airlines Group, Inc.	11.19	11.02 to 11.28
American Resources Corporation	0.66	0.65 to 0.76
American Woodmark Corporation	56.74	55.77 to 56.90
America's Car-Mart, Inc.	46.63	46.20 to 46.98
Ameris Bancorp	61.22	59.85 to 61.36
AMERISAFE, Inc.	46.39	45.80 to 46.58
Ames National Corporation	17.41	17.28 to 17.65
Amkor Technology, Inc.	18.27	17.97 to 18.37
Analog Devices, Inc.	210.47	206.00 to 211.04
Anavex Life Sciences Corp.	7.53	7.49 to 7.77
ANGI Homeservices Inc.	15.56	15.51 to 15.99
ANI Pharmaceuticals, Inc.	57.79	56.71 to 57.86
Anika Therapeutics Inc.	11.24	11.18 to 11.55
Anixa Biosciences, Inc.	2.50	2.46 to 2.60
ANSYS, Inc.	342.17	339.41 to 343.53
Apogee Enterprises, Inc.	38.66	38.06 to 38.81
AppFolio, Inc.	209.83	205.13 to 210.88
Appian Corporation	30.71	30.59 to 31.09
Apple Inc.	195.27	193.46 to 197.70
Applied DNA Sciences Inc	0.54	0.50 to 0.58
Applied Materials, Inc.	157.51	155.66 to 158.41
Applied Optoelectronics, Inc.	17.88	16.75 to 18.04
Aptevo Therapeutics Inc.	0.28	0.26 to 0.29
Aptorum Group Limited	0.89	0.82 to 0.93
Aqua Metals, Inc.	0.91	0.89 to 0.93
Aquestive Therapeutics, Inc.	2.35	2.22 to 2.38
ArcBest Corporation	60.77	60.10 to 61.38
Arch Capital Group Ltd.	92.07	91.42 to 92.39
Arch Capital Group Ltd.	20.35	20.29 to 20.41
Ares Capital Corporation	21.59	21.28 to 21.65
Array BioPharma Inc.	6.88	6.70 to 7.12
Arrow Financial Corporation	25.62	25.44 to 26.12
Arsanis, Inc.	0.66	0.63 to 0.67
Asia Pacific Wire & Cable Corporation Limited	1.55	1.55 to 1.56
ASML Holding N.V.	732.49	722.52 to 735.99
Astec Industries, Inc.	38.75	38.38 to 39.10
Astrotech Corporation	5.75	5.75 to 5.88
Asure Software Inc	9.44	9.32 to 9.51
Atlantic American Corporation	1.72	1.67 to 1.74
Atlanticus Holdings Corporation	47.42	46.00 to 48.46
Atlassian Corporation Plc	206.82	202.79 to 207.57
ATN International, Inc.	14.04	13.80 to 14.18
Atomera Incorporated	6.77	6.36 to 6.80
Atossa Genetics Inc.	0.83	0.83 to 0.89
Audentes Therapeutics, Inc.	1.54	1.46 to 1.62
AudioEye, Inc.	12.15	12.05 to 12.69
Aurinia Pharmaceuticals Inc	8.08	8.04 to 8.58
Avadel Pharmaceuticals plc	9.13	8.77 to 9.16
Aviat Networks, Inc.	20.26	20.03 to 20.85
Avnet, Inc.	49.72	49.13 to 49.96
Aware, Inc.	1.65	1.63 to 1.68
Axcelis Technologies, Inc.	58.32	56.65 to 59.04
AxoGen, Inc.	11.07	10.77 to 11.24
Axsome Therapeutics, Inc.	105.07	103.26 to 105.41
B. Riley Financial, Inc.	2.95	2.83 to 3.06
B. Riley Financial, Inc.	2.40	2.40 to 2.59
B.O.S. Better Online Solutions	3.91	3.83 to 3.91
Baidu, Inc.	83.81	83.18 to 84.42
Balchem Corporation	165.96	165.48 to 168.24
Ballard Power Systems, Inc.	1.35	1.26 to 1.36
BancFirst Corporation	122.86	121.21 to 123.82
Bandwidth Inc.	13.80	13.71 to 13.98
Bank First National Corporation	114.46	113.20 to 114.55
Bank of Marin Bancorp	20.48	20.25 to 21.53
Bank OZK	44.44	43.72 to 44.70
Bank7 Corp.	37.39	36.60 to 37.41
BankFinancial Corporation	12.03	11.86 to 12.17
Bankwell Financial Group, Inc.	33.47	33.26 to 34.00
Banner Corporation	61.83	60.94 to 62.02
Baozun Inc.	3.05	2.96 to 3.12
Barrett Business Services, Inc.	41.09	40.50 to 41.38
Bassett Furniture Industries, Incorporated	16.49	16.01 to 16.74
BayCom Corp	26.23	26.06 to 26.57
BCB Bancorp, Inc. (NJ)	7.99	7.92 to 8.08
Beasley Broadcast Group, Inc.	5.02	5.02 to 5.58
Bel Fuse Inc.	64.43	63.01 to 64.43
Bel Fuse Inc.	72.48	69.00 to 72.63
Benitec Biopharma Limited	13.19	13.01 to 13.71
Berry Petroleum Corporation	2.49	2.43 to 2.51
Big 5 Sporting Goods Corporation	1.07	1.05 to 1.13
BIO-key International, Inc.	0.79	0.76 to 0.83
BioLife Solutions, Inc.	21.78	21.48 to 22.09
BioMarin Pharmaceutical Inc.	57.55	57.27 to 57.84
Biomerica, Inc.	3.11	3.03 to 3.30
Bionano Genomics, Inc.	3.72	3.59 to 3.88
Bio-Techne Corp	46.78	46.21 to 46.97
BioXcel Therapeutics, Inc.	1.39	1.30 to 1.42
Blackbaud, Inc.	61.12	60.65 to 61.35
BlackLine, Inc.	54.16	53.37 to 54.45
Blink Charging Co.	0.72	0.67 to 0.72
Bloomin' Brands, Inc.	7.54	7.38 to 7.61
Blue Bird Corporation	38.63	38.25 to 39.13
BOK Financial Corporation	92.90	91.40 to 93.48
Brainstorm Cell Therapeutics Inc.	1.08	1.05 to 1.12
Bridgeline Digital, Inc.	1.55	1.53 to 1.56
Bridgewater Bancshares, Inc.	14.70	14.56 to 14.82
Bridgford Foods Corporation	7.80	7.79 to 7.91
Brighthouse Financial, Inc.	57.91	57.22 to 58.83
Brighthouse Financial, Inc.	19.88	19.74 to 20.27
Broadway Financial Corporation	6.26	6.26 to 6.26
Broadwind Energy, Inc.	1.72	1.72 to 1.77
Brookline Bancorp, Inc.	10.35	10.25 to 10.46
BRP Inc.	35.84	35.02 to 36.18
Bruker Corporation	35.50	34.98 to 35.76
Builders FirstSource, Inc.	108.33	106.56 to 108.76
Business First Bancshares, Inc.	23.59	23.25 to 23.66
C&F Financial Corporation	65.00	64.82 to 66.42
C.H. Robinson Worldwide, Inc.	95.75	95.30 to 96.18
Cadence Design Systems, Inc.	315.51	311.65 to 317.28
Cadiz, Inc.	2.72	2.66 to 2.76
Caesars Entertainment Corporation	27.69	27.06 to 27.93
Caesarstone Ltd.	1.78	1.72 to 1.86
Calamos Convertible and High Income Fund	10.32	10.20 to 10.36
Calamos Convertible Opportunities and Income Fund	10.18	10.11 to 10.21
Calamos Dynamic Convertible & Income Fund	21.16	21.08 to 21.55
Calamos Strategic Total Return Fund	16.90	16.81 to 16.98
CalAmp Corp.	2.00	1.91 to 2.09
Calavo Growers, Inc.	25.58	25.32 to 25.74
Camden National Corporation	39.32	38.50 to 39.42
Camtek Ltd.	64.99	62.88 to 65.22
Canadian Solar Inc.	9.80	9.53 to 10.17
Capital Bancorp, Inc.	32.04	31.56 to 32.39
Capital City Bank Group	37.24	36.97 to 37.58
Capital Southwest Corporation	20.60	20.40 to 20.75
Capitol Federal Financial, Inc.	5.60	5.51 to 5.63
Cardlytics, Inc.	1.84	1.80 to 1.90
CareTrust REIT, Inc.	28.60	28.25 to 28.64
CarGurus, Inc.	31.15	31.00 to 31.44
Caseys General Stores, Inc.	445.73	441.60 to 448.10
CASI Pharmaceuticals, Inc.	1.87	1.87 to 1.90
Cass Information Systems, Inc	42.48	42.00 to 42.64
Castor Maritime Inc.	2.17	2.12 to 2.19
Cathay General Bancorp	42.85	41.83 to 43.03
Cavco Industries, Inc.	472.79	470.85 to 523.78
CB Financial Services, Inc.	28.86	28.77 to 29.63
CDW Corporation	182.16	177.42 to 183.25
Celcuity Inc.	10.44	10.34 to 10.84
Cellectis S.A.	1.47	1.47 to 1.60
Celsius Holdings, Inc.	36.10	34.90 to 36.29
Cemtrex Inc.	1.69	1.65 to 1.76
Central Garden & Pet Company	35.52	34.88 to 35.80
Central Garden & Pet Company	31.51	30.86 to 31.91
Centrexion Therapeutics Corporation	0.69	0.66 to 0.71
Century Aluminum Company	15.68	15.16 to 15.87
Ceragon Networks Ltd.	2.27	2.24 to 2.31
Cerus Corporation	1.25	1.21 to 1.27
CEVA, Inc.	19.13	19.00 to 19.64
Champions Oncology, Inc.	5.80	5.75 to 5.96
Chart Industries, Inc.	157.86	151.92 to 158.72
Charter Communications, Inc.	406.36	402.00 to 408.96
Check-Cap Ltd.	0.85	0.83 to 0.89
Chemung Financial Corp	46.73	46.26 to 46.95
Children's Place, Inc. (The)	5.70	5.60 to 5.82
China Automotive Systems, Inc.	4.03	4.02 to 4.12
China SXT Pharmaceuticals, Inc.	1.55	1.54 to 1.70
ChinaNet Online Holdings, Inc.	1.44	1.42 to 1.44
Churchill Downs, Incorporated	93.24	91.46 to 93.46
Cibus Corp.	2.53	2.51 to 2.72
Cimpress N.V	42.23	41.88 to 42.59
Cincinnati Financial Corporation	145.83	143.85 to 146.14
Cirrus Logic, Inc.	99.89	99.00 to 101.35
Citius Pharmaceuticals, Inc.	0.70	0.69 to 0.75
Citizens & Northern Corp	18.99	18.95 to 19.12
Citizens Community Bancorp, Inc.	14.67	14.61 to 14.92
City Holding Company	118.16	116.27 to 118.30
Civista Bancshares, Inc.	22.05	21.75 to 22.61
Clarus Corporation	3.12	3.06 to 3.17
Clean Energy Fuels Corp.	1.87	1.78 to 1.92
ClearBridge Dividend Strategy ESG ETF	50.97	50.70 to 51.19
ClearBridge Large Cap Growth ESG ETF	74.05	73.65 to 74.40
ClearOne, Inc.	0.40	0.35 to 0.45
Clearside Biomedical, Inc.	0.86	0.84 to 0.88
ClearSign Combustion Corporation	0.62	0.58 to 0.65
CNB Financial Corporation	21.74	21.56 to 21.90
Coastal Financial Corporation	86.01	84.94 to 87.36
Coca-Cola Consolidated, Inc.	1143.55	1120.76 to 1146.55
Cocrystal Pharma, Inc.	1.46	1.43 to 1.62
Codexis, Inc.	2.40	2.32 to 2.43
Co-Diagnostics, Inc.	0.23	0.23 to 0.26
Cogent Communications Holdings, Inc.	46.89	45.11 to 47.39
Cognex Corporation	29.72	29.00 to 29.85
Cognizant Technology Solutions Corporation	79.12	78.48 to 79.48
Coherus BioSciences, Inc.	0.76	0.74 to 0.77
Cohu, Inc.	16.96	16.46 to 17.11
Collegium Pharmaceutical, Inc.	28.86	28.34 to 28.99
Colliers International Group Inc.	118.01	116.50 to 118.79
Colony Bankcorp, Inc.	15.25	14.96 to 15.31
Columbia Banking System, Inc.	23.59	23.17 to 23.77
Columbia Financial, Inc.	14.20	14.09 to 14.25
Columbia Sportswear Company	63.80	62.79 to 64.25
Columbus McKinnon Corporation	16.42	16.08 to 16.51
Comcast Corporation	34.52	34.23 to 34.68
Commerce Bancshares, Inc.	62.76	61.70 to 63.17
Commercial Vehicle Group, Inc.	1.33	1.30 to 1.35
Community Trust Bancorp, Inc.	50.82	50.30 to 51.06
Community West Bancshares	17.68	17.50 to 17.89
Commvault Systems, Inc.	174.43	170.00 to 175.44
comScore, Inc.	4.75	4.75 to 4.92
Comstock Holding Companies, Inc.	9.06	9.00 to 9.74
Conifer Holdings, Inc.	0.77	0.77 to 0.77
CONMED Corporation	55.40	54.77 to 55.92
ConnectOne Bancorp, Inc.	22.79	22.08 to 22.88
Consumer Portfolio Services, Inc.	8.77	8.76 to 8.98
Copart, Inc.	53.67	53.33 to 58.07
CorVel Corp.	110.36	109.06 to 113.02
Corvus Pharmaceuticals, Inc.	3.49	3.38 to 3.51
CoStar Group, Inc.	73.99	73.25 to 74.08
Costco Wholesale Corporation	1008.50	1007.00 to 1015.11
CPI Card Group Inc.	19.98	19.63 to 20.65
CRA International,Inc.	185.46	184.11 to 186.64
Credit Acceptance Corporation	476.81	466.97 to 478.96
Credit Suisse AG	77.73	76.95 to 77.94
Credit Suisse AG	54.25	53.23 to 54.25
Crinetics Pharmaceuticals, Inc.	29.76	29.46 to 30.55
CRISPR Therapeutics AG	36.86	36.36 to 37.20
Criteo S.A.	26.29	25.50 to 26.37
Crocs, Inc.	108.29	106.36 to 109.50
Cronos Group Inc.	2.03	2.00 to 2.04
Cross Country Healthcare, Inc.	13.52	13.50 to 13.59
Crown Crafts, Inc.	3.19	3.16 to 3.27
CryoPort, Inc.	6.04	5.91 to 6.09
CSG Systems International, Inc.	63.50	62.60 to 63.73
CSP Inc.	14.62	14.39 to 15.49
CSW Industrials, Inc.	300.91	297.25 to 308.95
Cue Biopharma, Inc.	0.66	0.65 to 0.70
Curis, Inc.	2.00	1.92 to 2.04
CVB Financial Corporation	18.94	18.63 to 19.04
Cyclacel Pharmaceuticals, Inc.	1.45	1.36 to 1.56
Cytokinetics, Incorporated	30.54	29.83 to 30.64
Cytosorbents Corporation	0.85	0.85 to 0.87
Datasea Inc.	2.21	2.16 to 2.30
Dave & Buster's Entertainment, Inc.	20.53	19.93 to 20.81
DBV Technologies S.A.	8.41	8.33 to 8.93
Denali Therapeutics Inc.	13.42	13.14 to 13.64
Denny's Corporation	3.81	3.72 to 3.89
DENTSPLY SIRONA Inc.	15.47	15.32 to 15.67
Deswell Industries, Inc.	2.32	2.26 to 2.34
DexCom, Inc.	84.51	83.48 to 85.01
Diamond Hill Investment Group, Inc.	138.02	138.02 to 139.24
Diamondback Energy, Inc.	135.86	133.75 to 136.62
Digi International Inc.	32.16	31.25 to 32.21
Digimarc Corporation	12.45	12.10 to 12.52
Digital Turbine, Inc.	4.36	4.18 to 4.51
Dime Community Bancshares, Inc.	25.29	24.57 to 25.43
Diodes Incorporated	45.05	44.22 to 45.38
DMC Global Inc.	6.81	6.48 to 6.82
DocuSign, Inc.	84.61	84.36 to 85.66
Donegal Group, Inc.	19.75	19.50 to 19.89
Dorchester Minerals, L.P.	27.62	27.53 to 28.41
Dorman Products, Inc.	125.06	122.58 to 125.40
Dropbox, Inc.	28.59	28.41 to 28.85
Duluth Holdings Inc.	1.84	1.84 to 1.95
DURECT Corporation	0.54	0.52 to 0.54
DXP Enterprises, Inc.	84.02	81.07 to 84.72
E.W. Scripps Company (The)	2.15	2.04 to 2.19
Eagle Bancorp Montana, Inc.	16.75	16.75 to 17.03
Eagle Bancorp, Inc.	17.47	17.01 to 17.60
East West Bancorp, Inc.	90.33	88.26 to 90.82
Eastern Company (The)	22.64	22.24 to 23.12
EchoStar Corporation	19.76	19.56 to 20.99
EDAP TMS S.A.	1.77	1.70 to 1.86
eHealth, Inc.	4.35	4.28 to 4.45
Ekso Bionics Holdings, Inc.	0.28	0.27 to 0.29
El Pollo Loco Holdings, Inc.	9.13	8.87 to 9.16
Elbit Systems Ltd.	378.93	373.17 to 381.68
electroCore, Inc.	4.97	4.89 to 5.35
Electronic Arts Inc.	146.89	146.46 to 147.93
Eltek Ltd.	10.01	9.74 to 10.01
Encore Capital Group Inc	38.17	37.16 to 38.52
ENDRA Life Sciences Inc.	3.11	3.05 to 3.25
Enphase Energy, Inc.	39.64	37.60 to 39.98
Enstar Group Limited	20.18	20.07 to 20.20
Enstar Group Limited	20.65	20.48 to 20.65
Entegris, Inc.	72.34	70.03 to 72.71
Entera Bio Ltd.	1.95	1.90 to 2.00
Enterprise Bancorp Inc	38.19	37.46 to 38.23
Enterprise Financial Services Corporation	52.58	50.88 to 52.94
Equinix, Inc.	863.46	857.54 to 867.30
Equity Bancshares, Inc.	38.76	38.28 to 38.87
Erie Indemnity Company	348.80	345.01 to 351.06
Escalade, Incorporated	13.61	13.58 to 14.07
Esperion Therapeutics, Inc.	0.79	0.76 to 0.81
Esquire Financial Holdings, Inc.	88.69	87.08 to 89.30
ESSA Bancorp, Inc.	18.27	18.07 to 18.42
Euro Tech Holdings Company Limited	1.12	1.07 to 1.13
EuroDry Ltd.	8.63	8.63 to 9.49
Euronet Worldwide, Inc.	105.13	104.14 to 105.60
EverQuote, Inc.	22.59	21.86 to 23.00
Evogene Ltd.	1.17	1.14 to 1.20
Evolus, Inc.	9.68	9.44 to 9.71
ExlService Holdings, Inc.	45.58	45.00 to 45.73
eXp World Holdings, Inc.	7.63	7.50 to 7.66
Expedia Group, Inc.	158.98	156.18 to 160.05
Expeditors International of Washington, Inc.	112.46	110.82 to 113.22
Exponent, Inc.	76.20	75.82 to 76.70
Extreme Networks, Inc.	15.39	15.33 to 15.62
Eyegate Pharmaceuticals, Inc.	34.74	34.74 to 34.74
EyePoint Pharmaceuticals, Inc.	5.68	5.46 to 5.70
EZCORP, Inc.	13.40	12.95 to 13.51
Farmer Brothers Company	1.49	1.45 to 1.53
Farmers & Merchants Bancorp, Inc.	23.58	23.27 to 25.39
Farmers National Banc Corp.	13.03	12.87 to 13.20
FARO Technologies, Inc.	42.00	41.96 to 42.22
Fastenal Company	40.65	40.30 to 40.93
FAT Brands Inc.	2.22	2.20 to 2.38
Fidelity D & D Bancorp, Inc.	39.38	39.26 to 40.56
Fidelity Nasdaq Composite Index Tracking Stock	73.73	73.11 to 74.19
Fidelity Southern Corporation	6.60	6.47 to 6.81
Fifth Third Bancorp	37.20	36.64 to 37.38
Financial Institutions, Inc.	25.38	25.08 to 25.82
First Bancorp	41.00	40.48 to 41.25
First Bancorp, Inc (ME)	23.67	23.36 to 23.94
First Bank	14.40	14.21 to 14.54
First Busey Corporation	21.61	21.41 to 21.75
First Business Financial Services, Inc.	47.75	47.00 to 49.58
First Citizens BancShares, Inc.	1822.27	1800.46 to 1832.86
First Community Bankshares, Inc.	37.71	36.99 to 38.41
First Community Corporation	23.25	23.25 to 23.76
First Financial Bancorp.	23.99	23.59 to 24.08
First Financial Bankshares, Inc.	34.21	33.48 to 34.43
First Financial Corporation Indiana	50.68	49.91 to 50.88
First Foundation Inc.	5.17	5.07 to 5.20
First Guaranty Bancshares, Inc.	9.35	9.06 to 9.35
First Hawaiian, Inc.	23.42	23.12 to 23.52
First Internet Bancorp	23.59	23.19 to 23.78
First Interstate BancSystem, Inc.	26.61	25.92 to 26.76
First Merchants Corporation	37.34	36.93 to 37.58
First Mid-Illinois Bancshares, Inc.	34.97	33.67 to 35.08
First Northwest Bancorp	9.26	9.08 to 9.32
First Savings Financial Group, Inc.	26.54	26.50 to 27.26
First Solar, Inc.	158.38	152.59 to 161.62
First Trust Alternative Absolute Return Strategy ETF	26.78	26.59 to 26.79
First Trust BuyWrite Income ETF	21.82	21.68 to 21.89
First Trust California Municipal High income ETF	47.81	47.74 to 47.89
First Trust Capital Strength ETF	89.83	89.27 to 90.12
First Trust CEF Income Opportunity ETF	21.43	21.34 to 21.53
First Trust Cloud Computing ETF	113.38	112.11 to 114.00
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.09	34.91 to 35.09
First Trust Dorsey Wright Focus 5 ETF	56.76	56.17 to 56.92
First Trust Dorsey Wright Momentum & Dividend ETF	36.93	36.51 to 37.01
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.03	34.81 to 35.11
First Trust Dorsey Wright Momentum & Value ETF	28.63	28.58 to 28.72
First Trust DorseyWright DALI 1 ETF	25.05	24.89 to 25.05
First Trust Dow Jones International Internet ETF	32.43	32.07 to 32.43
First Trust High Yield Long/Short ETF	41.06	41.00 to 41.13
First Trust Indxx Global Agriculture ETF	25.67	25.67 to 25.67
First Trust Indxx Innovative Transaction & Process ETF	51.18	51.09 to 51.29
First Trust Large Cap Core AlphaDEX Fund	103.91	102.83 to 104.09
First Trust Large Cap Growth AlphaDEX Fund	141.06	139.02 to 141.35
First Trust Large Cap Value AlphaDEX Fund	74.87	74.35 to 75.05
First Trust Low Duration Opportunities ETF	48.72	48.66 to 48.73
First Trust Low Duration Strategic Focus ETF	18.79	18.76 to 18.80
First Trust Managed Municipal ETF	49.52	49.48 to 49.68
First Trust Mid Cap Core AlphaDEX Fund	109.99	108.55 to 110.25
First Trust Mid Cap Growth AlphaDEX Fund	78.32	77.06 to 78.42
First Trust Mid Cap Value AlphaDEX Fund	49.56	49.15 to 49.73
First Trust Multi Cap Growth AlphaDEX Fund	137.44	136.97 to 137.44
First Trust Multi Cap Value AlphaDEX Fund	77.80	77.20 to 77.83
First Trust Multi-Asset Diversified Income Index Fund	15.65	15.57 to 15.71
First Trust Municipal High Income ETF	46.49	46.24 to 46.61
First Trust NASDAQ ABA Community Bank Index Fund	51.99	51.60 to 52.26
First Trust Nasdaq Artificial Intelligence and Robotics ETF	44.21	43.55 to 44.39
First Trust Nasdaq Bank ETF	30.54	30.08 to 30.67
First Trust NASDAQ Clean Edge Green Energy Index Fund	30.43	29.91 to 30.63
First Trust Nasdaq Food & Beverage ETF	22.42	22.20 to 22.47
First Trust NASDAQ Global Auto Index Fund	56.57	56.41 to 56.57
First Trust Nasdaq Oil & Gas ETF	26.21	25.86 to 26.30
First Trust Nasdaq Semiconductor ETF	81.51	80.37 to 81.60
First Trust NASDAQ Technology Dividend Index Fund	79.78	79.27 to 80.17
First Trust Nasdaq Transportation ETF	30.84	30.77 to 30.97
First Trust NASDAQ-100 Equal Weighted Index Fund	128.67	127.58 to 129.10
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	96.97	96.25 to 97.09
First Trust NASDAQ-100- Technology Index Fund	191.78	189.59 to 192.47
First Trust RBA American Industrial Renaissance ETF	75.73	74.09 to 75.96
First Trust Rising Dividend Achievers ETF	59.43	59.01 to 59.66
First Trust Senior Loan Fund ETF	45.68	45.65 to 45.72
First Trust Small Cap Core AlphaDEX Fund	91.28	90.19 to 91.60
First Trust Small Cap Growth AlphaDEX Fund	73.22	72.04 to 73.53
First Trust Small Cap Value AlphaDEX Fund	47.94	47.42 to 48.06
First Trust SMID Cap Rising Dividend Achievers ETF	34.00	33.54 to 34.12
First Trust SSI Strategic Convertible Securities ETF	36.72	36.44 to 36.93
First Trust Strategic Income ETF	25.41	25.33 to 25.51
First Trust TCW Opportunistic Fixed Income ETF	42.93	42.88 to 43.02
First United Corporation	29.94	29.51 to 30.45
First Western Financial, Inc.	21.15	21.08 to 21.65
FirstCash, Inc.	127.50	125.39 to 128.92
FirstService Corporation	173.06	171.05 to 174.08
Five9, Inc.	26.59	26.16 to 26.98
FlexShopper, Inc.	1.27	1.21 to 1.27
Flexsteel Industries, Inc.	30.34	30.34 to 30.79
Fluent, Inc.	1.56	1.53 to 1.69
Flushing Financial Corporation	11.92	11.86 to 12.10
Foresight Autonomous Holdings Ltd.	0.58	0.56 to 0.60
FormFactor, Inc.	30.37	29.59 to 30.55
Fortress Biotech, Inc.	6.45	6.40 to 6.45
Forward Air Corporation	16.79	16.22 to 17.02
Forward Industries, Inc.	7.51	7.39 to 7.52
Fox Factory Holding Corp.	24.03	23.16 to 24.16
Franklin Electric Co., Inc.	84.72	83.42 to 85.64
Freightcar America, Inc.	6.94	6.86 to 7.10
frontdoor, inc.	53.53	52.58 to 53.94
FRP Holdings, Inc.	26.47	26.25 to 26.79
FS Bancorp, Inc.	38.63	37.85 to 38.88
FSB Bancorp, Inc.	27.60	27.26 to 27.99
Full House Resorts, Inc.	3.38	3.20 to 3.41
Fulton Financial Corporation	17.16	16.88 to 17.24
Funko, Inc.	3.91	3.75 to 3.99
Future FinTech Group Inc.	1.53	1.50 to 1.60
FVCBankcorp, Inc.	11.43	11.20 to 11.51
G. Willi-Food International, Ltd.	15.64	15.64 to 15.66
Gaia, Inc.	4.42	4.25 to 4.46
Galectin Therapeutics Inc.	1.28	1.25 to 1.30
Gaming and Leisure Properties, Inc.	46.23	45.80 to 46.43
Gentex Corporation	21.62	21.42 to 21.74
Gentherm Inc	26.85	26.47 to 27.29
Geospace Technologies Corporation	5.90	5.85 to 6.00
German American Bancorp, Inc.	37.90	37.11 to 38.16
Gevo, Inc.	1.11	1.07 to 1.12
Gibraltar Industries, Inc.	59.08	58.03 to 59.14
G-III Apparel Group, LTD.	27.27	26.72 to 27.39
Gilat Satellite Networks Ltd.	5.48	5.43 to 5.58
Glacier Bancorp, Inc.	40.67	40.09 to 40.92
Gladstone Capital Corporation	26.13	25.40 to 26.39
Gladstone Commercial Corporation	13.85	13.67 to 13.88
Gladstone Commercial Corporation	20.11	20.00 to 20.12
Gladstone Investment Corporation	25.50	25.50 to 25.50
Gladstone Land Corporation	9.59	9.38 to 9.65
Gladstone Land Corporation	19.96	19.92 to 19.99
Global X Autonomous & Electric Vehicles ETF	21.94	21.69 to 22.06
Global X Conscious Companies ETF	38.20	37.91 to 38.27
Global X E-commerce ETF	29.59	29.34 to 29.60
Global X FinTech ETF	30.17	29.78 to 30.39
Global X Future Analytics Tech ETF	39.95	39.51 to 40.20
Global X Internet of Things ETF	34.87	34.69 to 35.21
Global X Millennials Thematic ETF	45.70	45.41 to 45.90
Global X NASDAQ-100 Covered Call ETF	16.11	16.02 to 16.16
Global X Robotics & Artificial Intelligence ETF	30.57	30.12 to 30.74
Global X S&P 500 Catholic Values ETF	70.74	70.39 to 70.99
Global X Social Media ETF	46.04	45.69 to 46.17
Global X SuperDividend Alternatives ETF	11.38	11.27 to 11.38
Global X SuperDividend REIT ETF	20.35	20.06 to 20.39
Globus Maritime Limited	1.02	1.01 to 1.04
GlycoMimetics, Inc.	0.24	0.24 to 0.25
Gogo Inc.	10.84	10.63 to 12.67
Golar LNG Limited	37.73	36.72 to 37.79
Golden Entertainment, Inc.	28.10	27.53 to 28.27
Golden Ocean Group Limited	7.23	7.05 to 7.26
Good Times Restaurants Inc.	1.54	1.53 to 1.59
GoPro, Inc.	0.58	0.57 to 0.59
Grand Canyon Education, Inc.	194.17	192.52 to 195.83
GRAVITY Co., Ltd.	63.36	63.36 to 64.01
Great Lakes Dredge & Dock Corporation	10.93	10.50 to 11.02
Great Southern Bancorp, Inc.	56.01	55.01 to 56.30
Green Brick Partners, Inc.	59.09	58.34 to 59.54
Green Plains, Inc.	4.21	4.17 to 4.37
Greene County Bancorp, Inc.	22.02	21.63 to 22.37
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	97.97	95.42 to 98.07
GSI Technology, Inc.	3.25	3.11 to 3.28
Guaranty Bancshares, Inc.	40.64	40.06 to 40.95
Guardant Health, Inc.	38.00	36.36 to 38.20
Gulf Resources, Inc.	0.63	0.59 to 0.64
H&E Equipment Services, Inc.	94.64	94.36 to 94.85
Hallador Energy Company	17.45	15.01 to 17.87
Halozyme Therapeutics, Inc.	54.54	53.03 to 54.68
Hamilton Lane Incorporated	165.41	155.88 to 166.71
Hancock Whitney Corporation	54.25	53.10 to 54.49
Hanmi Financial Corporation	22.81	21.84 to 23.05
HarborOne Bancorp, Inc.	11.25	11.06 to 11.31
Harmonic Inc.	8.94	8.91 to 9.00
Harrow Health, Inc.	25.90	25.21 to 26.06
Hawthorn Bancshares, Inc.	29.56	29.47 to 30.44
Haymaker Acquisition Corp.	11.04	11.04 to 11.05
Healthcare Services Group, Inc.	14.20	14.12 to 14.84
HealthStream, Inc.	27.35	27.34 to 27.99
Heartland Express, Inc.	8.75	8.64 to 8.79
Heidrick & Struggles International, Inc.	42.75	40.10 to 43.00
Helen of Troy Limited	26.24	25.77 to 27.19
Helius Medical Technologies, Inc.	4.18	4.15 to 4.35
Hennessy Advisors, Inc.	10.58	10.25 to 10.58
Heritage Commerce Corp	9.04	8.92 to 9.09
Heritage Financial Corporation	23.10	22.45 to 23.22
Heron Therapeutics, Inc.	1.85	1.82 to 1.86
HF Foods Group Inc.	3.88	3.84 to 4.03
Highway Holdings Limited	1.81	1.74 to 1.89
Hingham Institution for Savings	245.74	244.80 to 254.59
Hologic, Inc.	54.28	53.62 to 54.44
Home Bancorp, Inc.	49.09	47.96 to 49.44
Home BancShares, Inc.	28.08	27.52 to 28.17
Home Federal Bancorp, Inc. of Louisiana	13.01	13.01 to 13.01
HomeStreet, Inc.	12.16	11.83 to 12.35
Hooker Furniture Corporation	9.12	8.94 to 9.15
Hope Bancorp, Inc.	10.02	9.84 to 10.05
Horizon Bancorp, Inc.	14.70	14.48 to 14.99
Horizon Technology Finance Corporation	7.47	7.39 to 7.48
Hoth Therapeutics, Inc.	0.85	0.81 to 0.87
Hovnanian Enterprises Inc	16.24	16.20 to 16.35
Huazhu Group Limited	36.26	35.23 to 36.51
Hub Group, Inc.	33.32	33.22 to 33.63
Hudson Global, Inc.	9.00	9.00 to 9.00
Hudson Technologies, Inc.	7.08	7.04 to 7.17
Huntington Bancshares Incorporated	15.32	15.06 to 15.42
Hurco Companies, Inc.	14.68	14.44 to 14.89
Huron Consulting Group Inc.	148.96	148.00 to 151.00
Hutchison China MediTech Limited	13.40	13.19 to 13.66
i3 Verticals, Inc.	24.99	24.35 to 25.29
IAC/InterActiveCorp	36.31	35.66 to 36.52
icad inc.	3.73	3.63 to 3.77
Icahn Enterprises L.P.	8.57	8.28 to 8.60
ICF International, Inc.	85.32	84.67 to 87.31
Ichor Holdings	16.41	15.97 to 16.56
ICON plc	127.99	125.10 to 128.48
Iconix Brand Group, Inc.	1.68	1.65 to 1.68
ICU Medical, Inc.	128.99	128.54 to 130.43
Ideal Power Inc.	5.01	4.88 to 5.07
IDEXX Laboratories, Inc.	501.57	496.61 to 502.18
IES Holdings, Inc.	244.57	239.23 to 247.10
Illumina, Inc.	80.37	78.55 to 80.53
Immersion Corporation	7.28	7.24 to 7.34
Impinj, Inc.	112.00	110.24 to 113.08
Independent Bank Corp.	60.78	59.61 to 61.06
Independent Bank Corporation	31.44	31.01 to 31.53
Industrial Logistics Properties Trust	3.08	3.03 to 3.13
Information Services Group, Inc.	4.61	4.54 to 4.75
Ingles Markets, Incorporated	59.91	59.09 to 61.15
INmune Bio Inc.	7.30	7.29 to 7.70
Innodata Inc.	36.48	34.93 to 36.94
Innospec Inc.	85.58	84.46 to 86.12
Inseego Corp.	8.14	7.89 to 8.29
Insight Enterprises, Inc.	132.08	130.66 to 134.80
Inspired Entertainment, Inc.	7.56	7.50 to 7.72
Insteel Industries, Inc.	35.66	34.79 to 35.73
Integra LifeSciences Holdings Corporation	12.30	12.04 to 12.50
Integrated Media Technology Limited	1.20	1.18 to 1.22
Intel Corporation	20.05	19.94 to 20.27
InterDigital, Inc.	212.26	205.78 to 213.85
Interface, Inc.	19.62	18.74 to 19.72
International Bancshares Corporation	62.65	61.60 to 62.97
International Money Express, Inc.	10.67	10.66 to 11.12
Intuitive Surgical, Inc.	539.54	529.15 to 542.07
Invesco BuyBack Achievers ETF	116.56	115.56 to 117.00
Invesco Dividend Achievers ETF	45.74	45.44 to 45.88
Invesco DWA Consumer Staples Momentum ETF	110.29	110.10 to 110.38
Invesco DWA Energy Momentum ETF	41.12	40.90 to 41.22
Invesco DWA Financial Momentum ETF	54.32	53.86 to 54.32
Invesco DWA Healthcare Momentum ETF	35.94	35.78 to 36.03
Invesco DWA Industrials Momentum ETF	145.81	143.91 to 146.01
Invesco DWA Momentum ETF	103.52	102.39 to 103.67
Invesco DWA SmallCap Momentum ETF	80.44	78.98 to 80.65
Invesco DWA Technology Momentum ETF	63.17	62.14 to 63.32
Invesco FTSE RAFI US 1500 Small-Mid ETF	38.47	37.88 to 38.58
Invesco Global Water ETF	42.66	42.28 to 42.73
Invesco Golden Dragon China ETF	27.99	27.62 to 28.05
Invesco High Yield Equity Dividend Achievers ETF	20.12	19.90 to 20.16
Invesco KBW Bank ETF	64.65	63.59 to 64.94
Invesco KBW High Dividend Yield Financial ETF	13.37	13.20 to 13.41
Invesco KBW Premium Yield Equity REIT ETF	15.18	15.01 to 15.23
Invesco KBW Property & Casualty Insurance ETF	121.74	120.69 to 121.97
Invesco KBW Regional Banking ETF	55.71	54.95 to 55.71
Invesco Nasdaq Internet ETF	48.30	47.92 to 48.55
Invesco QQQ Trust, Series 1	509.24	505.58 to 511.84
Invesco S&P SmallCap Consumer Discretionary ETF	96.83	96.21 to 96.83
Invesco S&P SmallCap Consumer Staples ETF	34.75	34.44 to 34.75
Invesco S&P SmallCap Energy ETF	36.96	36.10 to 37.01
Invesco S&P SmallCap Financials ETF	51.51	51.51 to 51.70
Invesco S&P SmallCap Health Care ETF	39.99	39.70 to 40.07
Invesco S&P SmallCap Industrials ETF	123.83	123.83 to 124.43
Invesco S&P SmallCap Information Technology ETF	42.01	41.62 to 42.32
Invesco S&P SmallCap Materials ETF	64.82	64.82 to 64.93
Invesco S&P SmallCap Utilities & Communication Services ETF	54.22	54.22 to 54.22
Invesco Strategic US ETF	49.12	48.89 to 49.24
Invesco Variable Rate Investment Grade ETF	25.03	25.01 to 25.03
Invesco Water Resources ETF	67.34	66.70 to 67.51
Investar Holding Corporation	18.72	18.45 to 19.08
Investors Title Company	229.73	226.80 to 231.70
Ionis Pharmaceuticals, Inc.	32.98	32.60 to 33.20
Iovance Biotherapeutics, Inc.	1.78	1.67 to 1.79
iQIYI, Inc.	1.67	1.65 to 1.69
iRadimed Corporation	51.09	50.88 to 51.89
IRIDEX Corporation	0.98	0.97 to 1.03
Iridium Communications Inc	25.22	24.57 to 25.38
iRobot Corporation	2.58	2.53 to 2.66
Ironwood Pharmaceuticals, Inc.	0.57	0.55 to 0.62
iShares 20+ Year Treasury Bond ETF	84.55	84.31 to 84.82
iShares 7-10 Year Treasury Bond ETF	93.77	93.64 to 93.92
iShares Broad USD Investment Grade Corporate Bond ETF	50.20	50.14 to 50.28
iShares Core S&P U.S. Growth ETF	138.89	137.88 to 139.65
iShares Core S&P U.S. Value ETF	90.36	89.90 to 90.65
iShares Core Total USD Bond Market ETF	45.31	45.25 to 45.35
iShares ESG MSCI USA ETF	126.68	125.98 to 127.26
iShares ESG USD Corporate Bond ETF	22.64	22.61 to 22.68
iShares Exponential Technologies ETF	60.91	60.37 to 61.14
iShares Fallen Angels USD Bond ETF	26.33	26.27 to 26.34
iShares Global Green Bond ETF	46.81	46.77 to 46.88
iShares GNMA Bond ETF	42.98	42.89 to 43.15
iShares J.P. Morgan USD Emerging Markets Bond ETF	89.93	89.68 to 89.99
iShares MBS ETF	91.82	91.56 to 91.84
iShares MSCI ACWI Index Fund	122.30	121.25 to 122.72
iShares MSCI Turkey ETF	31.24	31.19 to 31.33
iShares PHLX SOX Semiconductor Sector Index Fund	202.56	199.93 to 203.66
iShares Preferred and Income Securities ETF	30.08	29.88 to 30.10
iShares S&P Global Clean Energy Index Fund	12.55	12.31 to 12.59
iShares S&P Global Timber & Forestry Index Fund	74.27	74.04 to 74.33
iShares S&P Small-Cap 600 Growth ETF	126.74	125.24 to 127.17
iShares Select Dividend ETF	130.32	128.96 to 130.57
Iterum Therapeutics plc	0.93	0.91 to 0.94
Itron, Inc.	112.63	110.54 to 113.01
Ituran Location and Control Ltd.	37.26	36.04 to 37.31
J & J Snack Foods Corp.	111.46	111.11 to 115.14
J.B. Hunt Transport Services, Inc.	137.42	136.43 to 138.19
Jack In The Box Inc.	20.29	19.88 to 20.60
Jaguar Health, Inc.	4.49	4.29 to 4.67
JAKKS Pacific, Inc.	19.90	19.62 to 19.98
Janus Henderson Small Cap Growth Alpha ETF	63.73	63.07 to 63.95
Janus Henderson Small/Mid Cap Growth Alpha ETF	73.05	72.40 to 73.27
JD.com, Inc.	33.35	33.10 to 33.54
Jerash Holdings (US), Inc.	3.23	3.20 to 3.31
JetBlue Airways Corporation	4.93	4.75 to 4.94
John B. Sanfilippo & Son, Inc.	60.41	59.54 to 60.56
Johnson Outdoors Inc.	26.44	26.17 to 26.62
Kaiser Aluminum Corporation	69.85	68.22 to 70.29
KalVista Pharmaceuticals, Inc.	11.47	11.20 to 11.79
Kamada Ltd.	6.63	6.56 to 6.69
Kandi Technologies Group, Inc.	1.12	1.01 to 1.15
Karyopharm Therapeutics Inc.	4.59	4.34 to 4.74
Kearny Financial	6.00	5.92 to 6.04
Kelly Services, Inc.	11.67	11.55 to 11.76
Kewaunee Scientific Corporation	35.60	35.60 to 38.91
Kezar Life Sciences, Inc.	3.93	3.85 to 4.00
Kforce, Inc.	40.36	40.10 to 40.75
Kimball Electronics, Inc.	17.50	17.30 to 17.75
Kingstone Companies, Inc	16.93	16.00 to 17.22
Kirkland's, Inc.	1.14	1.13 to 1.17
KLA-Tencor Corporation	757.17	744.87 to 761.10
KLX Energy Services Holdings, Inc.	1.88	1.80 to 1.92
Kodiak Sciences Inc	3.44	3.33 to 3.50
Kopin Corporation	1.35	1.34 to 1.41
Krystal Biotech, Inc.	125.05	122.80 to 125.61
Kulicke and Soffa Industries, Inc.	31.90	31.21 to 31.93
Kura Oncology, Inc.	5.64	5.60 to 6.19
L.B. Foster Company	18.18	18.18 to 18.81
Lakeland Financial Corporation	58.64	54.82 to 59.18
Lakeland Industries, Inc.	18.24	18.09 to 18.80
Lam Research Corporation	81.06	79.78 to 81.39
Lamar Advertising Company	115.31	113.05 to 115.84
Lancaster Colony Corporation	164.00	160.05 to 164.27
Lands' End, Inc.	8.86	8.62 to 8.90
Landstar System, Inc.	137.01	135.68 to 138.00
Lantheus Holdings, Inc.	73.86	73.52 to 74.67
Lantronix, Inc.	2.17	2.13 to 2.21
Lattice Semiconductor Corporation	46.64	45.60 to 47.02
Laureate Education, Inc.	21.84	21.39 to 21.97
LCNB Corporation	14.46	14.09 to 14.50
LEAP THERAPEUTICS, INC.	0.36	0.35 to 0.38
Legacy Housing Corporation	22.48	22.18 to 22.65
Legg Mason Low Volatility High Dividend ETF	39.26	38.90 to 39.31
Legg Mason Small-Cap Quality Value ETF	37.75	37.20 to 37.75
LeMaitre Vascular, Inc.	81.40	78.35 to 81.48
LendingTree, Inc.	35.16	34.01 to 35.48
LexinFintech Holdings Ltd.	7.82	7.51 to 7.89
LGI Homes, Inc.	51.50	50.49 to 51.93
Liberty Broadband Corporation	95.34	94.37 to 95.83
Liberty Broadband Corporation	96.16	95.53 to 96.83
Liberty Global plc	9.80	9.69 to 9.85
Liberty Media Corporation	43.51	43.45 to 43.87
Liberty Media Corporation	40.38	40.33 to 40.69
Lifetime Brands, Inc.	3.22	3.13 to 3.30
Lifeway Foods, Inc.	22.40	22.00 to 22.52
Ligand Pharmaceuticals Incorporated	101.60	99.29 to 102.11
LightPath Technologies, Inc.	2.37	2.33 to 2.40
Limoneira Co	15.36	15.13 to 15.49
Lincoln Electric Holdings, Inc.	191.52	190.82 to 192.75
Lindblad Expeditions Holdings Inc.	10.19	9.85 to 10.35
Liquidia Technologies, Inc.	15.35	15.01 to 17.88
Liquidity Services, Inc.	23.76	23.74 to 24.75
Littelfuse, Inc.	205.40	202.76 to 205.92
LivaNova PLC	41.88	41.73 to 42.98
Live Oak Bancshares, Inc.	26.95	26.19 to 27.27
LivePerson, Inc.	0.72	0.69 to 0.72
LKQ Corporation	40.19	39.62 to 40.38
LM Funding America, Inc.	1.67	1.53 to 1.71
Logitech International S.A.	83.84	83.72 to 84.36
Loncar Cancer Immunotherapy ETF	8.88	8.87 to 8.89
LPL Financial Holdings Inc.	372.50	368.12 to 376.10
LSI Industries Inc.	15.62	15.31 to 15.71
lululemon athletica inc.	310.76	309.79 to 315.40
MACOM Technology Solutions Holdings, Inc.	121.63	118.44 to 122.27
MacroGenics, Inc.	1.51	1.48 to 1.57
Madrigal Pharmaceuticals, Inc.	267.56	266.23 to 274.84
Magic Software Enterprises Ltd.	15.11	14.67 to 15.23
Maiden Holdings, Ltd.	1.00	0.99 to 1.06
Malibu Boats, Inc.	29.57	29.04 to 29.94
Mammoth Energy Services, Inc.	2.40	2.39 to 2.58
Manhattan Associates, Inc.	185.23	181.86 to 186.01
Mannatech, Incorporated	9.50	9.01 to 10.20
MannKind Corporation	4.12	4.10 to 4.19
Marathon Patent Group, Inc.	14.73	14.58 to 15.28
Marin Software Incorporated	0.94	0.94 to 0.99
MarketAxess Holdings, Inc.	217.85	214.61 to 219.23
Marriott International	257.70	255.53 to 258.97
Marten Transport, Ltd.	12.99	12.82 to 13.03
Martin Midstream Partners L.P.	2.99	2.94 to 3.04
Marvell Technology Group Ltd.	60.69	60.00 to 61.30
Masimo Corporation	150.13	146.98 to 150.88
MasterCraft Boat Holdings, Inc.	16.86	16.54 to 17.01
Materialise NV	5.07	5.00 to 5.12
Matrix Service Company	12.13	11.68 to 12.18
Mattel, Inc.	19.01	18.88 to 19.20
McGrath RentCorp	113.38	112.72 to 114.57
Medallion Financial Corp.	9.22	9.12 to 9.37
Medpace Holdings, Inc.	294.89	287.17 to 296.73
MeiraGTx Holdings plc	5.10	4.82 to 5.16
Melco Resorts & Entertainment Limited	6.11	6.06 to 6.23
MercadoLibre, Inc.	2507.83	2501.10 to 2575.00
Mercantil Bank Holding Corporation	17.06	16.89 to 17.14
Mercantile Bank Corporation	43.69	42.55 to 44.08
Mercer International Inc.	3.57	3.56 to 3.68
Merchants Bancorp	31.46	30.70 to 31.73
Mereo BioPharma Group plc	2.24	2.20 to 2.29
Meridian Corporation	13.33	13.25 to 13.62
Merit Medical Systems, Inc.	95.38	93.86 to 95.60
Mersana Therapeutics, Inc.	0.35	0.34 to 0.39
Mesa Laboratories, Inc.	109.85	108.25 to 111.54
Mesoblast Limited	10.85	10.60 to 10.98
Meta Financial Group, Inc.	77.28	76.26 to 77.81
Methanex Corporation	32.87	32.00 to 32.97
MGE Energy Inc.	89.99	88.19 to 90.28
MGP Ingredients, Inc.	30.52	29.75 to 30.61
Microchip Technology Incorporated	56.19	54.54 to 56.32
Micron Technology, Inc.	93.37	90.93 to 93.84
Microsoft Corporation	450.18	448.91 to 453.69
MicroStrategy Incorporated	369.51	367.31 to 392.19
Microvision, Inc.	1.07	1.05 to 1.10
Mid Penn Bancorp	26.65	26.18 to 26.75
Middlefield Banc Corp.	29.08	28.39 to 29.08
Middlesex Water Company	57.20	56.33 to 57.90
Midland States Bancorp, Inc.	16.97	16.63 to 17.01
MidWestOne Financial Group, Inc.	28.30	27.91 to 28.54
Minerva Neurosciences, Inc	1.46	1.42 to 1.48
Mitcham Industries, Inc.	6.49	6.21 to 6.61
Mitek Systems, Inc.	9.45	9.44 to 9.69
MKS Instruments, Inc.	83.82	81.60 to 84.13
MMTec, Inc.	1.03	1.02 to 1.08
Moleculin Biotech, Inc.	0.95	0.92 to 0.96
Momo Inc.	6.08	6.04 to 6.10
MongoDB, Inc.	185.85	182.90 to 186.90
Monolithic Power Systems, Inc.	662.18	648.68 to 668.11
Monro, Inc.	12.66	12.36 to 12.68
Monroe Capital Corporation	6.34	6.28 to 6.39
Morningstar, Inc.	304.12	302.10 to 306.18
My Size, Inc.	1.22	1.19 to 1.25
MYR Group, Inc.	157.41	154.55 to 159.51
Myriad Genetics, Inc.	3.91	3.86 to 3.96
Nano Dimension Ltd.	1.55	1.54 to 1.56
NanoVibronix, Inc.	1.12	1.06 to 1.12
Natera, Inc.	153.32	149.77 to 154.29
Nathan's Famous, Inc.	101.27	99.84 to 101.27
National Bankshares, Inc.	26.46	25.88 to 26.79
National Beverage Corp.	43.95	43.50 to 44.47
National CineMedia, Inc.	4.90	4.86 to 4.99
National Energy Services Reunited Corp.	5.85	5.82 to 6.29
National Research Corporation	13.59	13.43 to 13.91
Natural Health Trends Corp.	4.64	4.57 to 4.76
Nature's Sunshine Products, Inc.	14.27	13.83 to 14.40
Navient Corporation	18.17	18.11 to 18.34
Navient Corporation	13.25	12.86 to 13.30
NBT Bancorp Inc.	41.56	40.91 to 41.79
NCS Multistage Holdings, Inc.	30.95	30.95 to 32.90
Nektar Therapeutics	0.65	0.62 to 0.65
Neogen Corporation	6.06	6.00 to 6.16
NeoGenomics, Inc.	7.41	7.08 to 7.47
Neonode Inc.	9.75	9.62 to 10.02
NetApp, Inc.	98.00	96.89 to 98.50
NETGEAR, Inc.	28.80	28.73 to 29.63
NetScout Systems, Inc.	22.84	22.79 to 23.03
Neuronetics, Inc.	3.99	3.92 to 4.05
Neurotrope, Inc.	2.09	2.04 to 2.19
New Fortress Energy LLC	2.78	2.69 to 2.84
New York Mortgage Trust, Inc.	6.42	6.32 to 6.51
New York Mortgage Trust, Inc.	21.70	21.68 to 21.77
Newell Brands Inc.	5.48	5.42 to 5.53
Newmark Group, Inc.	10.48	10.45 to 10.65
News Corporation	32.47	31.71 to 32.56
News Corporation	27.90	27.24 to 27.99
Newtek Business Services Corp.	10.76	10.47 to 10.81
Newtek Business Services Corp.	24.88	24.80 to 24.92
Nexstar Media Group, Inc.	171.51	168.83 to 172.42
NextDecade Corporation	7.53	7.19 to 7.61
NI Holdings, Inc.	12.75	12.67 to 13.20
NICE Ltd	159.94	158.06 to 161.09
NMI Holdings Inc	37.96	37.51 to 38.37
NN, Inc.	1.93	1.83 to 1.95
Noodles & Company	0.74	0.72 to 0.79
Nordson Corporation	193.38	191.99 to 193.82
Northeast Bancorp	81.90	81.63 to 82.78
Northern Technologies International Corporation	7.23	7.23 to 7.35
Northfield Bancorp, Inc.	11.42	11.21 to 11.52
Northwest Bancshares, Inc.	12.17	12.03 to 12.21
Northwest Pipe Company	39.84	39.06 to 40.14
Norwegian Cruise Line Holdings Ltd.	17.32	16.87 to 17.40
Norwood Financial Corp.	25.43	25.22 to 25.60
Nova Measuring Instruments Ltd.	183.00	179.00 to 185.38
Novanta Inc.	120.13	118.22 to 120.61
NuCana plc	0.04	0.04 to 0.04
Nutanix, Inc.	79.76	78.25 to 80.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund	24.59	24.49 to 24.67
NXP Semiconductors N.V.	192.15	189.32 to 194.10
Oak Valley Bancorp (CA)	24.72	24.50 to 24.99
Oaktree Specialty Lending Corporation	14.10	13.94 to 14.12
OceanFirst Financial Corp.	16.62	16.42 to 16.74
Odyssey Marine Exploration, Inc.	0.89	0.87 to 0.94
Office Depot, Inc.	15.95	15.67 to 16.14
Office Properties Income Trust	0.20	0.19 to 0.21
OFS Capital Corporation	8.47	8.24 to 8.59
OFS Credit Company, Inc.	5.98	5.93 to 6.11
Ohio Valley Banc Corp.	34.65	34.56 to 35.19
Okta, Inc.	123.72	121.98 to 124.78
Old Dominion Freight Line, Inc.	161.56	158.57 to 162.65
Old National Bancorp	20.61	20.17 to 20.78
Old Point Financial Corporation	39.01	39.01 to 39.83
Old Second Bancorp, Inc.	16.41	16.21 to 16.49
Ollie's Bargain Outlet Holdings, Inc.	110.88	103.99 to 111.59
Olympic Steel, Inc.	30.09	29.82 to 30.45
Omega Flex, Inc.	32.02	31.20 to 32.36
Omeros Corporation	3.16	3.05 to 3.19
ON Semiconductor Corporation	41.27	40.62 to 41.52
Oncolytics Biotech Inc.	0.42	0.37 to 0.44
One Stop Systems, Inc.	2.50	2.46 to 2.60
OneSpan Inc.	15.81	15.40 to 16.05
OP Bancorp	12.37	12.35 to 12.75
Opera Limited	17.37	17.22 to 18.00
Opko Health, Inc.	1.26	1.23 to 1.28
Optical Cable Corporation	2.78	2.75 to 2.87
Oramed Pharmaceuticals Inc.	2.12	2.11 to 2.19
OraSure Technologies, Inc.	2.52	2.47 to 2.57
Organogenesis Holdings Inc.	2.90	2.90 to 2.99
Origin Agritech Limited	1.14	1.10 to 1.22
Orion Energy Systems, Inc.	0.70	0.67 to 0.72
Orrstown Financial Services Inc	29.62	29.31 to 29.77
Orthofix Medical Inc.	11.10	10.95 to 11.16
OrthoPediatrics Corp.	20.83	20.60 to 21.08
OSI Systems, Inc.	227.44	218.34 to 228.74
Otter Tail Corporation	76.13	75.63 to 76.58
Outlook Therapeutics, Inc.	1.60	1.47 to 1.73
Oxbridge Re Holdings Limited	1.74	1.70 to 1.87
Oxford Lane Capital Corp.	4.43	4.42 to 4.47
Oxford Square Capital Corp.	2.36	2.33 to 2.36
PACCAR Inc.	93.24	92.25 to 93.69
Pacific Biosciences of California, Inc.	0.92	0.91 to 0.96
Pacific City Financial Corporation	19.50	19.30 to 19.84
Pacific Premier Bancorp Inc	21.05	20.66 to 21.18
Papa Murphy's Holdings, Inc.	14.42	14.24 to 14.55
Parke Bancorp, Inc.	19.33	19.00 to 19.85
Park-Ohio Holdings Corp.	18.14	18.00 to 18.61
Patrick Industries, Inc.	86.10	83.23 to 86.26
Patriot National Bancorp Inc.	5.40	5.25 to 5.99
Patterson-UTI Energy, Inc.	5.72	5.53 to 5.75
PAVmed Inc.	0.65	0.63 to 0.66
Paylocity Holding Corporation	194.85	193.37 to 195.58
PayPal Holdings, Inc.	69.85	69.41 to 70.14
PC Connection, Inc.	65.68	65.51 to 66.38
PDF Solutions, Inc.	18.35	18.20 to 18.66
PDL Community Bancorp	13.30	13.02 to 13.52
Peapack-Gladstone Financial Corporation	26.87	26.26 to 26.98
Pegasystems Inc.	96.04	95.89 to 99.09
Penn National Gaming, Inc.	15.08	14.54 to 15.29
PennantPark Floating Rate Capital Ltd.	10.07	9.97 to 10.10
PennantPark Investment Corporation	6.59	6.42 to 6.61
Penns Woods Bancorp, Inc.	29.19	28.97 to 29.37
Peoples Bancorp Inc.	29.26	29.00 to 29.47
Peoples Bancorp of North Carolina, Inc.	28.67	28.65 to 29.27
Peoples Financial Services Corp.	48.31	47.75 to 48.75
Pepsico, Inc.	129.34	127.75 to 129.76
Perma-Pipe International Holdings, Inc.	13.02	12.79 to 13.31
PetMed Express, Inc.	3.62	3.60 to 3.74
Phibro Animal Health Corporation	23.24	22.51 to 23.34
Phio Pharmaceuticals Corp.	1.75	1.71 to 1.86
Photronics, Inc.	19.47	19.26 to 19.54
Phunware, Inc.	3.05	3.02 to 3.10
Piedmont Lithium Limited	6.38	6.12 to 6.44
Pinnacle Financial Partners, Inc.	105.55	103.89 to 106.58
Pioneer Power Solutions, Inc.	2.69	2.50 to 2.72
Pixelworks, Inc.	0.49	0.49 to 0.51
Plexus Corp.	129.57	127.94 to 130.26
Plug Power, Inc.	0.78	0.76 to 0.81
Plumas Bancorp	43.73	43.00 to 43.73
Polar Power, Inc.	1.80	1.80 to 1.87
Pool Corporation	302.29	299.09 to 303.38
Popular, Inc.	102.50	100.54 to 102.72
Popular, Inc.	25.38	25.38 to 25.38
Potbelly Corporation	9.88	9.75 to 9.96
PotlatchDeltic Corporation	38.28	37.75 to 38.47
Powell Industries, Inc.	174.70	169.71 to 175.82
Power Integrations, Inc.	49.86	49.04 to 50.32
PRA Group, Inc.	13.63	13.22 to 13.89
Preferred Bank	83.08	81.22 to 83.45
PriceSmart, Inc.	104.36	102.14 to 104.61
Primoris Services Corporation	71.08	68.52 to 71.16
Principal Financial Group Inc	77.01	76.06 to 77.49
Principal Price Setters Index ETF	69.39	69.39 to 69.54
Principal Shareholder Yield Index ETF	47.38	47.22 to 47.56
Principal U.S. Mega-Cap Multi-Factor Index ETF	58.74	58.54 to 59.05
Principal U.S. Small-Cap Multi-Factor Index ETF	50.31	49.90 to 50.43
Professional Diversity Network, Inc.	1.47	1.46 to 1.57
Progress Software Corporation	61.07	59.41 to 61.25
ProLung, Inc.	3.11	2.97 to 3.13
ProPhase Labs, Inc.	0.32	0.30 to 0.34
ProShares Equities for Rising Rates ETF	57.43	57.43 to 57.49
ProShares UltraPro QQQ	66.32	64.86 to 67.34
ProShares UltraShort Nasdaq Biotechnology	19.03	19.00 to 19.37
Prospect Capital Corporation	3.34	3.30 to 3.38
Prothena Corporation plc	6.58	6.36 to 6.62
Provident Bancorp, Inc.	11.01	10.94 to 11.11
Provident Financial Holdings, Inc.	14.96	14.85 to 14.96
PTC Inc.	168.77	167.33 to 169.73
Pulse Biosciences, Inc	16.89	16.56 to 17.16
Pure Cycle Corporation	10.36	10.34 to 10.69
Purple Innovation, Inc.	0.82	0.78 to 0.85
Pyxis Tankers Inc.	2.96	2.93 to 3.02
QCR Holdings, Inc.	67.67	66.27 to 68.00
Qiagen N.V.	42.05	41.77 to 42.15
Qorvo, Inc.	74.60	73.00 to 75.59
QUALCOMM Incorporated	145.38	141.77 to 146.49
Qualys, Inc.	134.51	133.66 to 135.69
Quanterix Corporation	4.85	4.60 to 4.89
Quest Resource Holding Corporation	2.14	2.09 to 2.35
QuickLogic Corporation	5.03	4.97 to 5.25
Quidel Corporation	29.74	29.30 to 30.90
QuinStreet, Inc.	14.92	14.90 to 15.20
Radcom Ltd.	12.76	12.65 to 12.95
RadNet, Inc.	56.61	55.76 to 56.99
Radware Ltd.	23.30	23.09 to 23.50
Ramaco Resources, Inc.	9.07	8.76 to 9.14
Rambus, Inc.	53.48	52.70 to 53.95
Rand Capital Corporation	16.25	16.24 to 17.03
Rapid7, Inc.	22.96	22.55 to 23.09
RBB Bancorp	16.13	15.96 to 16.42
RCI Hospitality Holdings, Inc.	39.24	38.82 to 39.70
Redhill Biopharma Ltd.	1.84	1.77 to 1.85
Regency Centers Corporation	71.01	70.57 to 71.29
Renasant Corporation	34.63	33.73 to 34.77
Repligen Corporation	118.15	116.64 to 118.90
Republic Bancorp, Inc.	69.87	69.08 to 71.03
ReTo Eco-Solutions, Inc.	3.46	3.33 to 3.69
RGC Resources Inc.	20.85	20.81 to 21.28
Richardson Electronics, Ltd.	8.92	8.87 to 9.03
Rigel Pharmaceuticals, Inc.	18.95	18.32 to 19.39
Riot Blockchain, Inc	8.55	8.47 to 8.81
Riverview Bancorp Inc	5.79	5.76 to 6.11
Rocket Pharmaceuticals, Inc.	6.27	6.11 to 6.43
Rockwell Medical, Inc.	0.98	0.95 to 1.01
Ross Stores, Inc.	137.26	129.20 to 139.90
RumbleOn, Inc.	1.79	1.73 to 1.90
Rush Enterprises, Inc.	48.92	48.37 to 49.28
Rush Enterprises, Inc.	52.39	51.70 to 53.14
S&T Bancorp, Inc.	36.49	35.95 to 36.55
Sabra Health Care REIT, Inc.	17.44	17.09 to 17.51
Sabre Corporation	2.55	2.44 to 2.57
Sage Therapeutics, Inc.	6.53	6.50 to 6.60
Saia, Inc.	264.32	260.29 to 265.19
Sangamo Therapeutics, Inc.	0.47	0.47 to 0.49
Sapiens International Corporation N.V.	27.61	27.36 to 27.72
Savara, Inc.	2.84	2.79 to 2.90
SB Financial Group, Inc.	19.26	18.78 to 19.49
SBA Communications Corporation	229.52	227.56 to 231.11
ScanSource, Inc.	39.27	38.03 to 39.65
Scholar Rock Holding Corporation	30.00	29.24 to 30.73
Scholastic Corporation	17.10	16.78 to 17.28
SCWorx Corp.	0.40	0.39 to 0.42
SCYNEXIS, Inc.	0.78	0.75 to 0.78
Seacoast Banking Corporation of Florida	24.57	24.04 to 24.65
Security National Financial Corporation	9.72	9.64 to 9.83
SEI Investments Company	83.92	83.29 to 84.39
Selective Insurance Group, Inc.	86.28	85.06 to 86.69
Semtech Corporation	37.28	36.37 to 37.83
SenesTech, Inc.	2.62	2.56 to 2.70
Senmiao Technology Limited	0.94	0.92 to 1.00
ServisFirst Bancshares, Inc.	73.00	71.46 to 73.47
Shenandoah Telecommunications Co	11.26	11.00 to 11.29
Shoe Carnival, Inc.	18.80	18.55 to 19.10
Shore Bancshares Inc	14.34	14.03 to 14.46
ShotSpotter, Inc.	14.46	14.33 to 15.10
SI-BONE, Inc.	18.38	18.01 to 18.50
Sierra Bancorp	27.09	26.73 to 27.39
Silgan Holdings Inc.	54.45	54.28 to 54.85
Silicom Ltd	14.90	13.89 to 15.00
Silicon Laboratories, Inc.	121.43	118.19 to 122.05
Silvercrest Asset Management Group Inc.	14.06	14.01 to 14.25
Simmons First National Corporation	18.80	18.45 to 18.89
Sinclair Broadcast Group, Inc.	14.13	13.77 to 14.21
SiNtx Technologies, Inc.	2.69	2.53 to 2.83
Sirius International Insurance Group, Ltd.	12.81	12.79 to 13.32
Sirius XM Holdings Inc.	21.84	21.59 to 22.01
SkyWest, Inc.	97.92	96.23 to 98.47
Skyworks Solutions, Inc.	69.39	67.24 to 70.09
Smart Sand, Inc.	1.84	1.81 to 1.85
SmartFinancial, Inc.	30.90	30.68 to 31.15
Smith Micro Software, Inc.	0.79	0.77 to 0.85
Socket Mobile, Inc.	1.12	1.06 to 1.15
Sohu.com Limited	10.01	9.65 to 10.27
Solar Senior Capital Ltd.	10.56	10.25 to 10.71
SolarEdge Technologies, Inc.	16.71	14.62 to 17.00
Sol-Gel Technologies Ltd.	7.59	7.21 to 7.80
Soligenix, Inc.	1.81	1.81 to 1.87
Sonos, Inc.	9.69	9.65 to 9.82
Sound Financial Bancorp, Inc.	50.25	50.25 to 50.65
South State Corporation	87.60	85.62 to 87.90
Southern First Bancshares, Inc.	35.95	35.56 to 36.12
Southern Missouri Bancorp, Inc.	52.54	51.96 to 52.81
Southside Bancshares, Inc.	27.99	27.56 to 28.02
SpartanNash Company	18.81	18.80 to 19.06
Spok Holdings, Inc.	15.87	15.65 to 15.98
Sprott Focus Trust, Inc.	7.14	7.04 to 7.16
SPS Commerce, Inc.	142.89	142.64 to 144.61
STAAR Surgical Company	18.68	18.05 to 18.74
Starbucks Corporation	84.40	82.57 to 84.83
StealthGas, Inc.	5.34	5.22 to 5.35
Steel Dynamics, Inc.	125.32	124.45 to 129.12
Stein Mart, Inc.	0.80	0.78 to 0.83
Steven Madden, Ltd.	24.55	23.70 to 24.69
Stock Yards Bancorp, Inc.	73.40	71.64 to 73.95
StoneCastle Financial Corp	20.14	20.09 to 20.40
StoneCo Ltd.	13.28	12.80 to 13.46
Stratasys, Ltd.	10.32	10.26 to 10.41
Strategic Education, Inc.	87.48	86.12 to 87.72
Strategy Shares Nasdaq 7HANDL Index ETF	20.78	20.67 to 20.85
Stratus Properties Inc.	17.62	17.62 to 19.50
Streamline Health Solutions, Inc.	2.16	2.07 to 2.18
SunOpta, Inc.	5.76	5.70 to 5.81
SunPower Corporation	1.38	1.38 to 1.43
Sunrun Inc.	6.88	6.48 to 7.48
Superior Group of Companies, Inc.	9.68	9.61 to 9.83
Supernus Pharmaceuticals, Inc.	32.10	31.56 to 32.20
Surgery Partners, Inc.	22.80	22.26 to 22.89
Synaptics Incorporated	58.86	58.33 to 59.47
Synchronoss Technologies, Inc.	6.50	6.45 to 6.72
Syndax Pharmaceuticals, Inc.	9.85	9.83 to 11.04
Synopsys, Inc.	498.85	493.73 to 501.97
T. Rowe Price Group, Inc.	93.02	92.50 to 93.60
Tactile Systems Technology, Inc.	9.42	9.34 to 9.75
Taitron Components Incorporated	2.21	2.18 to 2.28
Take-Two Interactive Software, Inc.	224.99	224.00 to 226.16
Tandem Diabetes Care, Inc.	20.72	20.22 to 20.77
TAT Technologies Ltd.	30.33	29.89 to 31.00
Taylor Devices, Inc.	36.97	35.58 to 37.10
TCG BDC, Inc.	13.81	13.62 to 13.99
TDH Holdings, Inc.	0.90	0.90 to 0.96
TechTarget, Inc.	7.45	7.14 to 7.84
Tecnoglass Inc.	84.13	82.66 to 85.50
Tenable Holdings, Inc.	31.90	31.51 to 32.17
Teradyne, Inc.	76.98	75.99 to 77.46
Texas Capital Bancshares, Inc.	71.44	70.00 to 71.96
Texas Instruments Incorporated	176.30	173.75 to 177.29
TFS Financial Corporation	13.16	13.00 to 13.17
The Andersons, Inc.	34.01	33.20 to 34.14
The Bancorp, Inc.	51.10	50.00 to 51.78
The Bank of Princeton	30.24	30.15 to 30.40
The Carlyle Group L.P.	44.27	43.19 to 44.39
The Cheesecake Factory Incorporated	52.58	51.36 to 53.02
The Chefs' Warehouse, Inc.	62.13	60.82 to 62.87
The First of Long Island Corporation	11.79	11.39 to 11.83
The Hackett Group, Inc.	24.56	24.28 to 24.65
The Herzfeld Caribbean Basin Fund, Inc.	2.45	2.35 to 2.51
The Intergroup Corporation	12.00	11.97 to 12.43
The Joint Corp.	10.00	9.85 to 10.02
The Kraft Heinz Company	26.30	26.01 to 26.52
The Lovesac Company	18.44	18.29 to 18.90
The Middleby Corporation	145.79	144.50 to 146.87
The ONE Group Hospitality, Inc.	3.73	3.53 to 3.78
The RMR Group Inc.	14.47	14.26 to 14.57
The Simply Good Foods Company	34.41	33.90 to 34.63
The Trade Desk, Inc.	73.89	71.85 to 74.35
The York Water Company	32.63	32.22 to 32.84
The9 Limited	11.37	11.21 to 11.92
TherapeuticsMD, Inc.	1.45	1.42 to 1.49
Thunder Bridge Acquisition, Ltd.	23.73	23.00 to 24.26
Tilray, Inc.	0.44	0.43 to 0.44
Timberland Bancorp, Inc.	30.25	29.57 to 31.04
Titan Machinery Inc.	19.91	19.42 to 20.27
Titan Pharmaceuticals, Inc.	4.37	4.34 to 4.76
TORM plc	16.93	16.66 to 16.96
Towne Bank	33.93	33.63 to 34.09
Tractor Supply Company	49.70	49.11 to 49.98
Travelzoo	12.87	12.87 to 13.24
TriCo Bancshares	39.33	38.54 to 39.56
Trimble Inc.	70.55	69.33 to 70.79
Trinity Biotech plc	0.69	0.68 to 0.73
TripAdvisor, Inc.	13.69	13.33 to 13.80
trivago N.V.	4.20	4.05 to 4.45
TrueCar, Inc.	1.49	1.46 to 1.57
Trupanion, Inc.	44.54	42.71 to 44.76
TrustCo Bank Corp NY	30.72	30.49 to 30.95
Trustmark Corporation	34.61	34.00 to 34.73
TTM Technologies, Inc.	28.59	28.12 to 28.73
Tuniu Corporation	0.93	0.91 to 0.96
Twin Disc, Incorporated	6.95	6.90 to 7.50
Twist Bioscience Corporation	28.26	27.12 to 28.44
UFP Technologies, Inc.	234.42	228.58 to 236.27
Ulta Beauty, Inc.	407.04	402.76 to 408.49
Ultra Clean Holdings, Inc.	19.93	19.34 to 19.98
UMB Financial Corporation	101.50	99.75 to 102.47
Union Bankshares, Inc.	30.46	30.22 to 31.27
United Bankshares, Inc.	36.01	35.42 to 36.18
United Continental Holdings, Inc.	74.65	73.77 to 75.42
United Fire Group, Inc	27.80	27.11 to 27.88
United Security Bancshares	8.71	8.66 to 8.84
United-Guardian, Inc.	8.14	8.14 to 8.25
Uniti Group Inc.	4.20	4.18 to 4.38
Unity Bancorp, Inc.	43.36	42.38 to 43.59
Unity Biotechnology, Inc.	0.78	0.75 to 0.81
Universal Display Corporation	143.01	139.00 to 143.62
Universal Electronics Inc.	6.55	6.35 to 6.85
Universal Forest Products, Inc.	96.35	96.05 to 97.60
Universal Logistics Holdings, Inc.	23.03	22.40 to 23.29
Univest Financial Corporation	29.38	28.84 to 30.17
Upland Software, Inc.	2.24	2.20 to 2.29
Upwork Inc.	15.75	15.72 to 15.95
UroGen Pharma Ltd.	4.19	3.71 to 4.23
Utah Medical Products, Inc.	53.76	53.08 to 54.39
Uxin Limited	4.53	4.37 to 4.56
Valley National Bancorp	8.70	8.49 to 8.73
Value Line, Inc.	38.58	38.25 to 38.58
Vanguard Emerging Markets Government Bond ETF	63.63	63.49 to 63.69
Vanguard Long-Term Corporate Bond ETF	72.44	72.29 to 72.66
Vanguard Long-Treasury ETF	53.94	53.79 to 54.08
Vanguard Mortgage-Backed Securities ETF	45.34	45.21 to 45.41
Vanguard Russell 1000 ETF	263.41	261.54 to 264.39
Vanguard Russell 1000 Growth ETF	100.54	99.91 to 101.12
Vanguard Russell 1000 Value ETF	81.74	81.12 to 81.97
Vanguard Russell 2000 ETF	81.87	80.71 to 82.15
Vanguard Russell 2000 Growth ETF	194.64	192.02 to 195.23
Vanguard Russell 2000 Value ETF	131.01	129.36 to 131.41
Vanguard Russell 3000 ETF	255.98	254.12 to 256.68
Vanguard Total Bond Market ETF	72.19	72.09 to 72.29
Vanguard Total Corporate Bond ETF	75.37	75.14 to 75.51
Varex Imaging Corporation	7.52	7.37 to 7.59
Veeco Instruments Inc.	19.20	18.85 to 19.31
Vera Bradley, Inc.	2.03	1.98 to 2.11
Veracyte, Inc.	27.16	26.64 to 27.30
Vericel Corporation	40.92	40.37 to 41.31
Verint Systems Inc.	16.80	16.37 to 17.02
VeriSign, Inc.	279.76	279.09 to 282.10
Veritex Holdings, Inc.	23.98	23.59 to 24.09
Veritone, Inc.	1.75	1.66 to 1.77
Verra Mobility Corporation	23.46	23.34 to 23.58
Veru Inc.	0.50	0.48 to 0.50
ViaSat, Inc.	9.15	9.07 to 9.81
Viavi Solutions Inc.	9.09	8.92 to 9.12
Vicor Corporation	41.67	40.54 to 41.83
Victory Capital Holdings, Inc.	61.09	59.73 to 61.42
VictoryShares Dividend Accelerator ETF	50.34	49.96 to 50.46
VictoryShares US 500 Enhanced Volatility Wtd ETF	68.64	68.21 to 68.82
VictoryShares US 500 Volatility Wtd ETF	84.65	83.98 to 84.88
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	62.17	61.64 to 62.30
VictoryShares US Large Cap High Div Volatility Wtd ETF	64.90	64.27 to 65.02
VictoryShares US Multi-Factor Minimum Volatility ETF	48.15	47.64 to 48.48
VictoryShares US Small Cap High Div Volatility Wtd ETF	54.46	53.84 to 54.54
Viking Therapeutics, Inc.	26.98	26.84 to 27.49
Viomi Technology Co., Ltd	1.27	1.25 to 1.37
Viper Energy Partners LP	39.67	39.45 to 40.04
Virco Manufacturing Corporation	8.20	8.11 to 8.38
VirTra, Inc.	5.41	5.02 to 5.49
Virtu Financial, Inc.	40.75	40.39 to 41.13
Virtus Investment Partners, Inc.	166.96	165.47 to 167.82
Visteon Corporation	83.01	81.67 to 83.86
Visterra, Inc.	49.78	47.96 to 49.98
Voyager Therapeutics, Inc.	2.92	2.87 to 2.98
VSE Corporation	126.69	124.50 to 128.56
vTv Therapeutics Inc.	17.76	17.76 to 19.45
Walgreens Boots Alliance, Inc.	11.17	11.10 to 11.21
Washington Federal, Inc.	28.47	27.97 to 28.56
Washington Trust Bancorp, Inc.	27.75	27.40 to 27.92
Waterstone Financial, Inc.	12.62	12.49 to 12.75
WAVE Life Sciences Ltd.	5.95	5.89 to 6.15
Weight Watchers International Inc	309.02	304.52 to 309.52
Wendy's Company (The)	11.44	11.24 to 11.50
Werner Enterprises, Inc.	25.76	25.57 to 26.04
WesBanco, Inc.	30.40	29.59 to 30.62
West Bancorporation	19.34	19.08 to 19.53
Westamerica Bancorporation	47.97	47.50 to 48.33
Western Asset Total Return ETF	19.72	19.72 to 19.76
Western New England Bancorp, Inc.	9.16	9.09 to 9.23
Weyco Group, Inc.	31.19	30.78 to 31.25
Wheeler Real Estate Investment Trust, Inc.	0.73	0.65 to 0.75
Wheeler Real Estate Investment Trust, Inc.	3.97	3.71 to 3.97
WhiteHorse Finance, Inc.	9.01	8.89 to 9.09
Willamette Valley Vineyards, Inc.	5.83	5.80 to 5.90
Willamette Valley Vineyards, Inc.	3.32	3.20 to 3.32
Willis Lease Finance Corporation	131.05	128.97 to 133.08
WillScot Corporation	27.32	26.65 to 27.52
Wintrust Financial Corporation	118.21	114.73 to 118.91
Wintrust Financial Corporation	25.05	25.00 to 25.10
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.13	22.05 to 22.17
WisdomTree Japan Hedged SmallCap Equity Fund	35.37	35.33 to 35.49
WisdomTree U.S. Quality Dividend Growth Fund	79.69	79.19 to 79.94
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.87	44.38 to 45.01
Wix.com Ltd.	151.26	150.96 to 156.76
Workday, Inc.	238.01	237.00 to 247.47
Workhorse Group, Inc.	0.87	0.83 to 0.88
World Acceptance Corporation	143.45	139.89 to 145.39
WSFS Financial Corporation	52.76	51.75 to 52.94
Wynn Resorts, Limited	90.47	89.06 to 90.99
XBiotech Inc.	2.84	2.81 to 2.96
Xcel Brands, Inc	2.44	2.32 to 2.45
Xcel Energy Inc.	69.73	68.56 to 69.82
Xencor, Inc.	7.57	7.48 to 7.86
Xenetic Biosciences, Inc.	3.05	3.05 to 3.09
Xenon Pharmaceuticals Inc.	29.75	29.38 to 30.61
Xeris Pharmaceuticals, Inc.	4.83	4.73 to 4.85
XOMA Corporation	24.85	24.53 to 25.46
Xperi Corporation	7.76	7.60 to 7.77
XTL Biopharmaceuticals Ltd.	1.11	1.11 to 1.11
Zebra Technologies Corporation	284.21	278.51 to 285.25
Zillow Group, Inc.	66.03	64.19 to 66.34
Zillow Group, Inc.	65.27	63.25 to 65.57
Zions Bancorporation N.A.	46.58	45.52 to 46.83
ZK International Group Co., Ltd	2.75	2.60 to 2.80
Zumiez Inc.	11.91	11.66 to 12.04
3D Systems Corporation	1.61	1.58 to 1.63
3M Company	147.62	147.01 to 148.69
A.O Smith Corporation	67.02	66.25 to 67.15
A10 Networks, Inc.	17.03	16.79 to 17.11
AAR Corp.	59.76	58.83 to 60.12
Abbott Laboratories	131.30	130.43 to 132.17
AbbVie Inc.	183.26	181.72 to 184.12
Abercrombie & Fitch Company	73.17	73.08 to 75.50
Aberdeen Global Premier Properties Fund	3.83	3.81 to 3.84
Aberdeen Income Credit Strategies Fund	5.73	5.68 to 5.74
Aberdeen Total Dynamic Dividend Fund	8.44	8.38 to 8.45
ABM Industries Incorporated	51.05	50.31 to 51.31
Acadia Realty Trust	19.01	18.81 to 19.09
Accenture plc	309.58	307.87 to 311.73
Acco Brands Corporation	3.46	3.45 to 3.57
Acuity Brands, Inc.	260.14	257.47 to 262.00
Acushnet Holdings Corp.	68.35	67.17 to 68.77
Adams Natural Resources Fund, Inc.	20.05	19.80 to 20.19
Adient plc	14.73	14.55 to 14.77
ADT Inc.	8.22	8.04 to 8.24
Adtalem Global Education Inc.	128.50	125.96 to 129.56
Advanced Drainage Systems, Inc.	109.99	108.37 to 111.07
AdvanSix Inc.	23.05	22.92 to 23.32
Advent Claymore Convertible Securities and Income Fund	11.49	11.35 to 11.49
Affiliated Managers Group, Inc.	173.97	172.79 to 175.02
Aflac Incorporated	102.53	101.67 to 102.91
AG Mortgage Investment Trust, Inc.	6.86	6.81 to 6.94
AGCO Corporation	100.48	99.38 to 101.30
Agilent Technologies, Inc.	108.53	107.07 to 109.06
Air Products and Chemicals, Inc.	269.84	266.84 to 270.85
Alamo Group, Inc.	197.02	195.38 to 197.98
Alaska Air Group, Inc.	50.71	48.63 to 50.83
Albany International Corporation	65.34	64.47 to 65.84
Albemarle Corporation	57.61	56.31 to 57.90
Alcoa Corporation	28.07	27.26 to 28.81
Alexander & Baldwin, Inc.	17.31	17.11 to 17.33
Alexander's, Inc.	213.97	211.05 to 216.83
Alexandria Real Estate Equities, Inc.	67.83	67.37 to 68.48
Algonquin Power & Utilities Corp.	5.56	5.44 to 5.58
Alibaba Group Holding Limited	120.73	119.28 to 121.04
Allegion plc	141.31	140.16 to 141.69
Allete, Inc.	64.98	64.78 to 65.17
Alliance National Municipal Income Fund Inc	10.25	10.23 to 10.33
Alliance World Dollar Government Fund II	10.69	10.57 to 10.70
AllianceBernstein Holding L.P.	39.14	38.79 to 39.63
AllianzGI Convertible & Income Fund	13.27	13.02 to 13.30
AllianzGI Convertible & Income Fund II	12.01	11.90 to 12.07
AllianzGI Diversified Income & Convertible Fund	21.57	21.23 to 21.65
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	11.96	11.71 to 11.98
Allison Transmission Holdings, Inc.	102.34	101.48 to 102.67
Allstate Corporation (The)	203.24	201.42 to 204.09
Ally Financial Inc.	33.58	32.50 to 33.77
Altice USA, Inc.	2.36	2.25 to 2.41
Amber Road, Inc.	9.81	9.09 to 10.09
Ambev S.A.	2.52	2.45 to 2.53
Ameren Corporation	96.30	94.95 to 96.49
Ameresco, Inc.	13.65	13.34 to 13.82
American Assets Trust, Inc.	19.05	18.84 to 19.18
American Axle & Manufacturing Holdings, Inc.	4.28	4.21 to 4.33
American Eagle Outfitters, Inc.	10.70	10.47 to 10.74
American Express Company	285.22	281.47 to 287.10
American Financial Group, Inc.	121.54	120.60 to 122.00
American Financial Group, Inc.	16.39	16.26 to 16.40
American Homes 4 Rent	37.65	37.22 to 37.69
American International Group, Inc.	81.62	81.13 to 82.03
American Midstream Partners, LP	32.29	31.94 to 32.33
American Realty Investors, Inc.	13.15	13.15 to 13.49
American States Water Company	78.50	77.60 to 78.87
American Tower Corporation (REIT)	211.86	210.56 to 213.53
American Vanguard Corporation	4.14	4.13 to 4.31
Americold Realty Trust	16.82	16.70 to 17.10
AMERIPRISE FINANCIAL SERVICES, INC.	504.46	499.64 to 507.78
AMN Healthcare Services Inc	20.77	20.55 to 21.47
Amneal Pharmaceuticals, Inc.	7.16	7.02 to 7.18
AMREP Corporation	21.81	21.52 to 22.30
AMTEK, Inc.	177.64	175.38 to 178.51
Annaly Capital Management Inc	18.79	18.54 to 18.90
Aon plc	356.54	351.90 to 357.28
Apache Corporation	16.85	16.25 to 16.88
Apartment Investment and Management Company	7.80	7.77 to 7.85
Apollo Commercial Real Estate Finance	9.63	9.47 to 9.67
Apollo Global Management, LLC	130.87	126.79 to 132.07
Apple Hospitality REIT, Inc.	11.47	11.35 to 11.49
Applied Industrial Technologies, Inc.	222.81	218.48 to 224.23
Aptiv PLC	66.06	64.13 to 66.44
Arbor Realty Trust	9.48	8.73 to 9.54
ArcelorMittal	30.36	29.62 to 30.41
Archer-Daniels-Midland Company	47.94	47.25 to 48.06
Archrock, Inc.	24.78	24.00 to 24.90
Arcos Dorados Holdings Inc.	7.36	7.19 to 7.38
Arcosa, Inc.	84.68	83.07 to 85.16
Ardmore Shipping Corporation	9.77	9.47 to 9.80
Ares Commercial Real Estate Corporation	4.52	4.49 to 4.58
Ares Management Corporation	160.29	155.52 to 161.71
Argo Group International Holdings, Ltd.	20.06	20.00 to 20.06
Arista Networks, Inc.	91.20	89.54 to 91.63
Arlington Asset Investment Corp	22.72	22.10 to 23.24
Armada Hoffler Properties, Inc.	6.96	6.75 to 7.03
ARMOUR Residential REIT, Inc.	15.98	15.71 to 16.04
Armstrong World Industries Inc	154.43	151.74 to 155.06
Arrow Electronics, Inc.	117.13	116.35 to 118.36
Artisan Partners Asset Management Inc.	40.43	40.32 to 40.87
Asbury Automotive Group Inc	225.19	220.99 to 225.78
ASE Technology Holding Co., Ltd.	9.64	9.54 to 9.75
ASGN Incorporated	53.55	52.89 to 53.79
Ashford Hospitality Trust Inc	6.04	5.95 to 6.14
Ashland Global Holdings Inc.	49.30	48.81 to 49.61
Associated Banc-Corp	23.00	22.40 to 23.10
Assurant, Inc.	196.52	190.17 to 196.74
Assured Guaranty Ltd.	84.44	83.32 to 84.60
AT&T Inc.	21.83	21.76 to 21.90
Atkore International Group Inc.	65.33	63.93 to 65.72
Autohome Inc.	24.84	24.47 to 24.94
AutoNation, Inc.	182.21	176.25 to 182.82
AvalonBay Communities, Inc.	198.03	196.82 to 199.41
Avanos Medical, Inc.	12.31	12.12 to 12.44
Avery Dennison Corporation	177.55	177.06 to 178.81
Avista Corporation	38.47	38.02 to 38.57
AXA Equitable Holdings, Inc.	51.80	50.68 to 52.15
Axalta Coating Systems Ltd.	30.94	30.66 to 31.17
Axis Capital Holdings Limited	100.62	99.05 to 100.95
Axos Financial, Inc.	69.58	67.50 to 69.88
Azul S.A.	0.49	0.45 to 0.50
AZZ Inc.	88.99	87.86 to 89.70
B&G Foods, Inc.	4.02	3.97 to 4.05
Babcock	0.65	0.62 to 0.72
Babson Global Short Duration High Yield Fund	14.48	14.37 to 14.48
Bain Capital Specialty Finance, Inc.	15.36	15.13 to 15.41
BalckRock Taxable Municipal Bond Trust	15.51	15.41 to 15.55
Banc of California, Inc.	13.76	13.52 to 13.89
Banco Santander Brasil SA	5.30	5.13 to 5.31
Bank of America Corporation	43.20	42.35 to 43.43
Bank of Hawaii Corporation	66.89	66.11 to 67.11
Bank of N.T. Butterfield & Son Limited (The)	41.93	41.36 to 42.18
BankUnited, Inc.	34.54	33.44 to 34.66
Barnes & Noble Education, Inc	10.55	10.41 to 10.67
Bausch Health Companies Inc.	4.45	4.41 to 4.48
Baxter International Inc.	30.12	29.72 to 30.23
Baytex Energy Corp	1.64	1.58 to 1.65
BCE, Inc.	21.53	21.36 to 21.63
Beazer Homes USA, Inc.	20.73	20.20 to 20.81
Becton, Dickinson and Company	171.38	169.60 to 172.16
Belden Inc	106.16	105.64 to 107.38
Benchmark Electronics, Inc.	35.83	35.01 to 35.97
Berkshire Hathaway Inc.	754505.00	750000.00 to 758095.40
Berkshire Hathaway Inc.	503.46	500.25 to 505.50
Berkshire Hills Bancorp, Inc.	24.83	24.54 to 24.96
Best Buy Co., Inc.	69.92	67.56 to 70.72
Biohaven Pharmaceutical Holding Company Ltd.	15.64	14.86 to 15.88
Bio-Rad Laboratories, Inc.	223.78	220.31 to 224.92
Black Hills Corporation	58.06	57.28 to 58.14
Black Stone Minerals, L.P.	13.49	13.40 to 13.60
BlackBerry Limited	3.76	3.76 to 3.88
BlackRock California Municipal Income Trust	10.57	10.55 to 10.64
Blackrock Capital and Income Strategies Fund Inc	19.75	19.44 to 19.76
Blackrock Core Bond Trust	10.34	10.25 to 10.38
BlackRock Credit Allocation Income Trust	10.50	10.41 to 10.56
Blackrock Debt Strategies Fund, Inc.	10.44	10.37 to 10.44
BlackRock Energy and Resources Trust	12.22	12.12 to 12.29
Blackrock Enhanced Equity Dividend Trust	8.41	8.38 to 8.45
Blackrock Floating Rate Income Strategies Fund Inc	12.59	12.48 to 12.59
Blackrock Global	12.27	12.17 to 12.31
Blackrock Health Sciences Trust	35.34	35.20 to 35.50
BlackRock Income Trust Inc. (The)	11.45	11.37 to 11.46
BlackRock Investment Quality Municipal Trust Inc. (The)	10.65	10.65 to 10.75
BlackRock Long-Term Municipal Advantage Trust	8.97	8.97 to 9.00
BlackRock Multi-Sector Income Trust	14.25	14.23 to 14.30
Blackrock MuniAssets Fund, Inc.	10.15	10.15 to 10.21
Blackrock Municipal Income Quality Trust	10.38	10.35 to 10.40
BlackRock Municipal Income Trust	9.53	9.50 to 9.55
BlackRock Municipal Income Trust II	9.87	9.85 to 9.91
Blackrock MuniHoldings California Quality Fund, Inc.	10.25	10.21 to 10.32
Blackrock MuniHoldings Fund, Inc.	11.09	11.09 to 11.50
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	10.83	10.83 to 10.87
Blackrock MuniHoldings New York Quality Fund, Inc.	9.73	9.72 to 9.79
Blackrock MuniHoldings Quality Fund II, Inc.	9.54	9.51 to 9.60
Blackrock MuniVest Fund II, Inc.	10.11	10.06 to 10.18
Blackrock MuniYield Fund, Inc.	9.99	9.99 to 10.05
Blackrock MuniYield Michigan Quality Fund, Inc.	11.31	11.28 to 11.35
Blackrock MuniYield New York Quality Fund, Inc.	9.50	9.50 to 9.60
Blackrock MuniYield Pennsylvania Quality Fund	10.75	10.74 to 10.82
Blackrock MuniYield Quality Fund II, Inc.	9.58	9.50 to 9.62
Blackrock MuniYield Quality Fund III, Inc.	10.38	10.36 to 10.41
Blackrock MuniYield Quality Fund, Inc.	10.95	10.94 to 11.01
BlackRock New York Investment Quality Municipal Trust Inc. (Th	9.62	9.56 to 9.71
BlackRock Science and Technology Trust	35.59	35.00 to 35.62
BlackRock Virginia Municipal Bond Trust	10.16	10.12 to 10.28
BlackRock, Inc.	963.18	950.30 to 969.73
Blackstone / GSO Strategic Credit Fund	11.83	11.80 to 11.84
Blackstone GSO Long Short Credit Income Fund	12.13	12.09 to 12.19
Blackstone GSO Senior Floating Rate Term Fund	14.09	14.01 to 14.20
BlueLinx Holdings Inc.	65.87	64.91 to 66.50
Boise Cascade, L.L.C.	86.56	85.31 to 86.85
Booz Allen Hamilton Holding Corporation	107.79	104.05 to 113.50
BorgWarner Inc.	32.68	32.13 to 32.75
Boston Beer Company, Inc. (The)	232.06	230.50 to 233.70
Boston Properties, Inc.	64.61	63.86 to 65.02
Box, Inc.	31.09	30.97 to 31.25
Boyd Gaming Corporation	73.04	72.01 to 73.38
BP p.l.c.	29.09	28.64 to 29.14
Brady Corporation	68.76	68.48 to 69.23
Braemar Hotels & Resorts Inc.	2.00	1.97 to 2.07
Brandywine Realty Trust	4.10	4.07 to 4.13
BrandywineGLOBAL Global Income Opportunities Fund	8.01	7.91 to 8.03
Bright Scholar Education Holdings Limited	1.56	1.56 to 1.57
BrightView Holdings, Inc.	15.98	15.58 to 16.00
Brink's Company (The)	82.37	81.59 to 82.60
Brixmor Property Group Inc.	24.64	24.38 to 24.81
Broadridge Financial Solutions, Inc.	236.97	235.15 to 238.23
Brookdale Senior Living Inc.	6.41	6.31 to 6.50
Brookfield Asset Management Inc	56.56	56.43 to 57.14
Brookfield Real Assets Income Fund Inc.	12.82	12.77 to 12.85
Brookfield Renewable Partners L.P.	23.56	22.84 to 23.58
Brown & Brown, Inc.	110.82	109.76 to 111.36
Brown Forman Corporation	33.85	33.44 to 34.16
Brown Forman Corporation	33.94	33.53 to 34.14
BRT Apartments Corp.	15.26	15.11 to 15.55
Brunswick Corporation	49.76	49.13 to 50.49
Bunge Limited	78.10	76.60 to 78.49
Burlington Stores, Inc.	234.74	233.76 to 244.14
Byline Bancorp, Inc.	25.87	25.57 to 26.00
CABCO Series 2004-101 Trust	16.87	16.62 to 16.87
Cable One, Inc.	151.69	143.93 to 152.80
Cabot Corporation	73.99	72.62 to 74.28
CACI International, Inc.	461.62	445.83 to 469.96
Cactus, Inc.	41.47	40.40 to 41.66
Cadence Bancorporation	30.20	29.77 to 30.38
CAE Inc	25.03	24.67 to 25.10
Caleres, Inc.	15.96	15.82 to 16.11
California Resources Corporation	42.09	41.13 to 42.26
California Water Service Group Holding	47.02	46.64 to 47.44
Camden Property Trust	113.03	111.90 to 114.46
Campbell Soup Company	33.50	32.95 to 34.06
Canadian National Railway Company	104.98	104.94 to 106.16
Cannae Holdings, Inc.	17.83	17.43 to 17.91
Capital One Financial Corporation	185.08	183.38 to 186.48
Capital Trust, Inc.	18.73	18.44 to 18.87
Capri Holdings Limited	16.80	16.54 to 17.00
Carlisle Companies Incorporated	386.84	384.38 to 388.68
CarMax Inc	62.27	61.34 to 62.66
Carnival Corporation	22.25	21.62 to 22.30
Carnival Corporation	20.10	19.55 to 20.12
Carriage Services, Inc.	42.19	41.60 to 42.24
Cars.com Inc.	10.05	9.98 to 10.15
Carter's, Inc.	31.39	31.07 to 31.79
Caterpillar, Inc.	343.39	336.24 to 344.94
CBIZ, Inc.	71.93	71.29 to 72.54
CBL & Associates Properties, Inc.	24.33	24.03 to 24.56
CBRE Clarion Global Real Estate Income Fund	4.93	4.88 to 4.94
CBRE Group, Inc.	121.13	118.81 to 122.17
Cedar Fair, L.P.	34.20	33.40 to 34.69
Celanese Corporation	52.50	51.37 to 52.70
Centene Corporation	56.41	55.79 to 58.52
Centrais Electricas Brasileiras S.A.- Eletrobras	7.40	7.13 to 7.40
Centrais Electricas Brasileiras S.A.- Eletrobras	8.22	7.98 to 8.31
Century Communities, Inc.	53.02	51.10 to 53.24
CGI Inc.	106.36	105.70 to 107.03
Charles River Laboratories International, Inc.	136.73	133.85 to 137.00
Chatham Lodging Trust (REIT)	6.93	6.78 to 6.94
Chemours Company (The)	10.30	10.29 to 10.66
Cherry Hill Mortgage Investment Corporation	2.98	2.93 to 3.00
Chesapeake Utilities Corporation	121.87	120.16 to 122.14
Chevron Corporation	136.54	134.06 to 136.79
Chimera Investment Corporation	12.98	12.90 to 13.11
China Telecom Corp Ltd	29.62	28.80 to 29.75
China Yuchai International Limited	17.11	16.90 to 17.31
Chipotle Mexican Grill, Inc.	50.63	50.10 to 50.83
Chubb Limited	286.10	285.11 to 287.93
Cigna Corporation	315.99	310.51 to 316.59
Citigroup Inc.	13.89	13.87 to 13.93
Citigroup Inc.	73.09	71.65 to 73.40
Citizens Financial Group, Inc.	39.57	38.80 to 39.75
Citizens, Inc.	3.85	3.62 to 3.89
City Office REIT, Inc.	4.74	4.62 to 4.77
Civitas Solutions, Inc.	27.65	26.78 to 28.00
Clean Harbors, Inc.	226.51	224.11 to 227.98
Clear Channel Outdoor Holdings, Inc.	1.08	1.05 to 1.11
ClearBridge Energy Midstream Opportunity Fund Inc.	45.54	45.01 to 45.98
Cleveland-Cliffs Inc.	6.48	6.47 to 7.12
Clipper Realty Inc.	3.94	3.90 to 3.98
Clorox Company (The)	130.88	129.68 to 131.48
CMS Energy Corporation	69.65	68.70 to 70.21
CMS Energy Corporation	21.11	20.95 to 21.11
CMS Energy Corporation	21.94	21.83 to 21.97
CMS Energy Corporation	21.89	21.60 to 21.89
CNA Financial Corporation	47.00	46.66 to 47.05
CNFinance Holdings Limited	0.48	0.46 to 0.55
CNO Financial Group, Inc.	37.14	36.65 to 37.40
CNX Resources Corporation	31.64	31.23 to 31.86
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.85	11.82 to 11.96
Cohen & Steers Inc	75.75	74.91 to 76.51
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.17	20.12 to 20.26
Cohen & Steers Quality Income Realty Fund Inc	12.04	11.94 to 12.09
Cohen & Steers REIT and Preferred and Income Fund,	21.14	20.86 to 21.23
Cohen & Steers Select Preferred and Income Fund, Inc.	19.39	19.29 to 19.40
Cohen & Steers Total Return Realty Fund, Inc.	11.70	11.60 to 11.78
Colonial High Income Municipal Trust	3.49	3.49 to 3.52
Colonial Intermediate High Income Fund	1.69	1.67 to 1.69
Colonial Investment Grade Municipal Trust	7.58	7.55 to 7.60
Colonial Municipal Income Trust	3.34	3.32 to 3.35
Columbia Seligman Premium Technology Growth Fund, Inc	28.20	28.00 to 28.28
Comerica Incorporated	56.19	55.00 to 56.60
Commercial Metals Company	46.13	45.63 to 46.57
Community Bank System, Inc.	55.66	54.87 to 55.87
Community Health Systems, Inc.	3.67	3.61 to 3.78
Community Healthcare Trust Incorporated	15.85	15.62 to 15.97
Compania Cervecerias Unidas, S.A.	13.86	13.70 to 13.90
Compass Diversified Holdings	7.37	7.18 to 7.47
Compass Minerals International, Inc.	19.19	18.74 to 19.33
ConAgra Brands, Inc.	22.40	22.01 to 22.46
Concord Medical Services Holdings Limited	7.02	7.02 to 7.95
Conduent Incorporated	2.16	2.15 to 2.35
ConocoPhillips	85.19	84.77 to 85.72
Constellation Brands Inc	184.42	182.40 to 185.52
Constellium N.V.	11.68	11.23 to 11.74
Cooper-Standard Holdings Inc.	21.97	21.45 to 22.12
Core Laboratories N.V.	10.85	10.60 to 10.97
Corporacion America Airports SA	21.19	19.69 to 21.65
Costamare Inc.	8.30	8.20 to 8.35
Coty Inc.	4.78	4.67 to 4.83
Cousins Properties Incorporated	27.00	26.42 to 27.12
CPB Inc.	26.49	26.08 to 26.53
Crane Co.	170.07	167.16 to 171.59
Crawford & Company	10.27	10.12 to 10.33
Crawford & Company	9.99	9.75 to 9.99
CRH PLC	94.09	92.80 to 94.75
CrossAmerica Partners LP	22.56	22.33 to 22.89
Crown Castle International Corporation	100.16	99.42 to 101.16
Crown Holdings, Inc.	97.04	96.89 to 97.79
CTS Corporation	39.67	39.31 to 40.06
CubeSmart	41.32	40.76 to 41.34
Cullen/Frost Bankers, Inc.	126.40	123.99 to 127.21
Cummins Inc.	317.23	311.03 to 318.61
Cushing MLP & Infrastructure Total Return Fund	40.04	39.38 to 40.45
Cushman & Wakefield plc	9.63	9.43 to 9.72
Customers Bancorp, Inc	50.75	49.76 to 51.03
CVR Partners, LP	81.70	81.40 to 82.18
CVS Health Corporation	60.83	59.66 to 60.88
D.R. Horton, Inc.	118.65	117.07 to 119.30
Danaher Corporation	184.54	183.05 to 185.99
Danaos Corporation	84.65	82.75 to 84.65
DAQO New Energy Corp.	13.73	13.31 to 14.15
Darden Restaurants, Inc.	204.02	201.92 to 204.65
Darling Ingredients Inc.	31.54	31.04 to 31.75
DaVita Inc.	138.19	136.50 to 138.63
Deckers Outdoor Corporation	101.05	96.10 to 102.87
Delta Air Lines, Inc.	47.92	46.88 to 48.19
Deluxe Corporation	13.64	13.61 to 13.91
Deutsche Bank AG	27.25	27.13 to 27.49
Devon Energy Corporation	31.16	30.61 to 31.24
Diageo plc	109.20	108.04 to 109.58
Diamondrock Hospitality Company	7.42	7.31 to 7.46
Diana Shipping inc.	1.43	1.42 to 1.51
Dick's Sporting Goods Inc	167.22	167.03 to 170.51
Diebold Nixdorf Incorporated	47.35	46.47 to 47.73
Dillard's, Inc.	25.77	25.74 to 25.95
Dine Brands Global, Inc.	23.11	21.74 to 23.32
Dolby Laboratories	74.67	74.47 to 75.03
Domino's Pizza Inc	480.43	476.52 to 481.93
Donaldson Company, Inc.	68.19	67.76 to 68.47
Donnelley Financial Solutions, Inc.	53.83	53.53 to 54.41
Dorian LPG Ltd.	21.55	20.08 to 21.65
DoubleLine Income Solutions Fund	12.04	11.90 to 12.05
DoubleLine Opportunistic Credit Fund	15.44	15.31 to 15.51
Douglas Dynamics, Inc.	26.97	26.75 to 27.03
Douglas Emmett, Inc.	13.99	13.86 to 14.06
Dover Corporation	177.89	176.70 to 178.48
Dreyfus High Yield Strategies Fund	2.48	2.47 to 2.48
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.01	9.99 to 10.11
Dreyfus Strategic Municipal Bond Fund, Inc.	5.57	5.57 to 5.66
Dreyfus Strategic Municipals, Inc.	5.82	5.80 to 5.85
DTE Energy Company	21.09	20.85 to 21.09
Duff & Phelps Global Utility Income Fund Inc.	12.28	12.05 to 12.29
Duff & Phelps Utilities Tax-Free Income, Inc.	11.17	11.11 to 11.17
Duke Energy Corporation	24.58	24.49 to 24.65
Duke Energy Corporation	23.93	23.87 to 23.93
DXC Technology Company	14.75	14.72 to 15.06
Dynagas LNG Partners LP	3.65	3.51 to 3.79
Dynex Capital, Inc.	11.85	11.70 to 11.89
Eagle Materials Inc	214.37	208.98 to 216.47
Eagle Point Credit Company Inc.	7.50	7.37 to 7.53
EastGroup Properties, Inc.	164.82	163.68 to 165.95
Eastman Chemical Company	80.54	79.54 to 80.79
Eastman Kodak Company	5.88	5.80 to 5.95
Eaton Corporation, PLC	321.06	312.91 to 322.89
Eaton Vance Corporation	13.25	13.16 to 13.32
Eaton Vance Corporation	8.30	8.22 to 8.30
Eaton Vance Enhance Equity Income Fund	19.60	19.40 to 19.64
Eaton Vance Enhanced Equity Income Fund II	22.56	22.47 to 22.68
Eaton Vance Floating Rate Income Trust	12.14	12.03 to 12.15
Eaton Vance Municipal Income Trust	16.26	16.14 to 16.38
Eaton Vance Municipal Income Trust	10.21	10.12 to 10.21
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.73	8.58 to 8.73
Eaton Vance Senior Floating-Rate Fund	11.85	11.75 to 11.91
Eaton Vance Short Diversified Income Fund	10.76	10.73 to 10.90
Eaton Vance Tax Advantaged Dividend Income Fund	22.80	22.68 to 22.89
Eaton Vance Tax-Advantage Global Dividend Opp	25.62	25.33 to 25.66
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.56	19.42 to 19.63
Eaton Vance Tax-Managed Buy-Write Income Fund	13.63	13.58 to 13.73
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.58	14.48 to 14.62
Edison International	56.64	55.56 to 56.81
Edwards Lifesciences Corporation	74.99	74.20 to 75.15
El Paso Electric Company	28.93	28.21 to 29.22
Elanco Animal Health Incorporated	12.66	12.40 to 12.74
Element Solutions Inc.	21.40	20.99 to 21.55
Eli Lilly and Company	713.71	709.00 to 719.64
Ellington Financial Inc.	12.60	12.53 to 12.72
Embotelladora Andina S.A.	26.00	25.92 to 26.54
Embraer S.A.	47.49	46.14 to 47.57
Emerald Expositions Events, Inc.	4.48	4.40 to 4.49
Empire State Realty Trust, Inc.	7.28	7.14 to 7.32
Employers Holdings Inc	48.70	47.90 to 48.74
Encompass Health Corporation	118.90	118.03 to 119.39
Endava plc	14.15	14.00 to 14.61
Enel Chile S.A.	3.68	3.63 to 3.75
Energizer Holdings, Inc.	22.91	22.50 to 22.93
Energizer Holdings, Inc.	27.40	26.67 to 27.55
Enersys	80.24	79.50 to 81.95
ENI S.p.A.	29.10	28.78 to 29.18
Ennis, Inc.	18.63	18.51 to 18.75
Enova International, Inc.	90.69	89.00 to 91.89
EnPro Industries	175.60	173.63 to 176.83
Entergy Arkansas, LLC	20.47	20.44 to 20.53
Entergy Louisiana, Inc.	20.17	20.08 to 20.28
Entergy Mississippi, LLC	20.13	20.10 to 20.21
Entergy New Orleans, LLC	20.23	20.23 to 20.23
Entergy New Orleans, LLC	21.79	21.74 to 21.90
Enterprise Products Partners L.P.	31.29	31.08 to 31.37
Entravision Communications Corporation	1.90	1.85 to 1.92
EOG Resources, Inc.	110.18	109.31 to 110.60
EPAM Systems, Inc.	175.95	172.36 to 176.83
EPR Properties	52.76	52.00 to 52.90
Equifax, Inc.	262.19	259.57 to 263.30
Equity Lifestyle Properties, Inc.	63.52	63.00 to 63.69
Equity Residential	67.61	66.95 to 68.43
ESCO Technologies Inc.	178.40	175.00 to 179.77
Essent Group Ltd.	57.60	57.07 to 57.71
Essential Properties Realty Trust, Inc.	31.88	31.51 to 31.97
Essex Property Trust, Inc.	269.47	269.10 to 272.99
Estee Lauder Companies, Inc. (The)	63.69	62.57 to 63.93
Eventbrite, Inc.	2.25	2.18 to 2.27
Evercore Inc.	226.10	217.19 to 226.99
Evergy, Inc.	65.80	64.75 to 65.86
Evertec, Inc.	36.34	36.29 to 36.84
Evolent Health, Inc	7.21	7.06 to 7.35
Exelon Corporation	43.67	42.99 to 43.90
Extra Space Storage Inc	145.73	144.14 to 146.14
Exxon Mobil Corporation	103.03	102.07 to 103.47
F.N.B. Corporation	13.84	13.52 to 13.89
Fair Isaac Corporation	1694.36	1672.50 to 1724.08
FB Financial Corporation	43.63	42.87 to 43.98
Federal Agricultural Mortgage Corporation	182.14	179.29 to 182.20
Federal Agricultural Mortgage Corporation	135.00	135.00 to 144.54
Federal Realty Investment Trust	92.56	92.11 to 93.25
Federal Signal Corporation	92.05	91.48 to 92.59
Federated Premier Municipal Income Fund	10.55	10.55 to 10.59
FedEx Corporation	216.61	214.35 to 218.03
Ferrari N.V.	476.22	474.37 to 478.55
FGL Holdings	31.24	31.00 to 31.57
Fidelity National Financial, Inc.	53.95	53.33 to 54.17
Fidelity National Information Services, Inc.	78.22	77.21 to 78.56
First American Corporation (The)	55.63	54.94 to 55.98
First BanCorp.	20.23	19.73 to 20.28
First Commonwealth Financial Corporation	15.44	15.17 to 15.50
First Horizon National Corporation	19.77	19.09 to 19.87
First Industrial Realty Trust, Inc.	48.16	47.71 to 48.30
First Trust	19.37	19.21 to 19.46
First Trust	11.84	11.83 to 12.04
First Trust Senior Floating Rate Income Fund II	9.86	9.78 to 9.88
First Trust Specialty Finance and Financial Opportunities Fund	3.94	3.94 to 3.99
FirstEnergy Corp.	42.11	41.51 to 42.44
Five Point Holdings, LLC	5.39	5.38 to 5.47
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	19.98	19.77 to 20.00
Flaherty & Crumrine Preferred Income Fund Incorporated	10.93	10.86 to 10.97
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.60	15.49 to 15.62
Flaherty & Crumrine Total Return Fund Inc	16.41	16.35 to 16.52
Floor & Decor Holdings, Inc.	73.31	72.00 to 74.15
Flowers Foods, Inc.	16.48	16.29 to 16.56
Flowserve Corporation	49.61	48.24 to 49.80
FMC Corporation	38.22	37.46 to 38.34
Ford Motor Company	10.36	10.29 to 10.41
Forestar Group Inc	18.90	18.50 to 18.92
Fortive Corporation	69.67	68.95 to 70.09
Fortress Transportation and Infrastructure Investors LLC	114.58	109.00 to 115.14
Forum Energy Technologies, Inc.	14.41	14.17 to 14.46
Four Corners Property Trust, Inc.	27.08	26.71 to 27.11
Franklin Covey Company	22.87	22.65 to 23.09
Franklin Resources, Inc.	21.51	21.14 to 21.61
Franklin Universal Trust	7.39	7.38 to 7.43
Frank's International N.V.	159.34	158.56 to 160.95
FutureFuel Corp.	3.90	3.85 to 3.92
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.63	3.58 to 3.64
Gabelli Dividend	24.36	24.12 to 24.64
Gabelli Multi-Media Trust Inc. (The)	4.13	4.09 to 4.13
Garrett Motion Inc.	10.96	10.81 to 11.12
Gartner, Inc.	438.36	436.86 to 441.14
Gates Industrial Corporation plc	20.94	20.39 to 21.13
GATX Corporation	144.29	143.46 to 144.93
Genco Shipping & Trading Limited	13.27	12.82 to 13.31
Generac Holdlings Inc.	123.55	121.35 to 124.42
General Dynamics Corporation	274.75	273.26 to 275.63
General Mills, Inc.	53.38	52.69 to 53.56
General Motors Company	48.69	48.31 to 49.17
Genesco Inc.	20.87	20.57 to 21.25
Genesis Healthcare, Inc.	27.59	27.21 to 27.78
Genpact Limited	43.51	42.98 to 43.57
Genworth Financial Inc	6.79	6.63 to 6.81
Georgia Power Company	22.02	21.76 to 22.20
Gerdau S.A.	2.71	2.67 to 2.73
Global Medical REIT Inc.	6.20	6.06 to 6.24
Global Net Lease, Inc.	7.73	7.48 to 7.73
Global Payments Inc.	74.09	73.99 to 74.74
Globant S.A.	100.62	99.51 to 103.80
Globus Medical, Inc.	58.96	57.14 to 59.17
GMS Inc.	73.62	72.38 to 73.80
GoDaddy Inc.	182.84	181.96 to 184.30
Goldman Sachs BDC, Inc.	11.00	10.92 to 11.06
Goldman Sachs Group, Inc. (The)	598.54	582.50 to 601.96
Gorman-Rupp Company (The)	36.18	35.84 to 36.37
Graco Inc.	83.64	83.15 to 84.08
Graham Corporation	36.79	35.85 to 37.04
Graham Holdings Company	921.42	908.50 to 925.22
Graphic Packaging Holding Company	22.59	22.36 to 22.80
Gray Television, Inc.	3.90	3.70 to 3.92
Green Dot Corporation	9.05	8.98 to 9.25
Greenbrier Companies, Inc. (The)	44.34	43.49 to 44.84
GreenTree Hospitality Group Ltd.	1.99	1.98 to 2.00
Greif Bros. Corporation	54.77	54.04 to 55.01
Greif Bros. Corporation	58.16	57.40 to 58.56
Griffon Corporation	67.20	66.21 to 67.60
Group 1 Automotive, Inc.	425.94	416.60 to 433.31
Grupo Supervielle S.A.	15.70	15.04 to 15.99
Guess?, Inc.	11.04	10.70 to 11.18
Guggenheim Strategic Opportunities Fund	14.55	14.37 to 14.57
Guggenheim Taxable Municipal Managed Duration Trst	14.75	14.69 to 14.82
Guidewire Software, Inc.	209.94	205.55 to 210.54
H. B. Fuller Company	54.22	53.76 to 54.56
Haemonetics Corporation	66.06	65.03 to 66.31
Halliburton Company	19.91	19.42 to 19.96
Hanesbrands Inc.	4.89	4.87 to 4.95
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	25.27	25.06 to 25.47
Harley-Davidson, Inc.	24.30	23.86 to 24.44
Hartford Financial Services Group, Inc. (The)	128.92	127.85 to 129.31
Haverty Furniture Companies, Inc.	20.25	19.94 to 20.32
Healthcare Realty Trust Incorporated	14.35	14.24 to 14.42
Heico Corporation	268.05	264.11 to 268.99
Heico Corporation	211.46	209.07 to 211.89
Helix Energy Solutions Group, Inc.	6.14	6.02 to 6.15
Helmerich & Payne, Inc.	15.46	15.20 to 15.66
Herbalife Nutrition Ltd.	6.66	6.63 to 6.86
Herc Holdings Inc.	125.68	123.98 to 126.78
Hercules Capital, Inc.	24.58	24.53 to 24.65
Hercules Capital, Inc.	17.40	17.11 to 17.47
Heritage Insurance Holdings, Inc.	23.42	22.61 to 23.50
Hershey Company (The)	155.35	152.21 to 155.87
Hess Corporation	131.36	128.55 to 131.40
Hess Midstream Partners LP	38.16	37.62 to 38.23
Hewlett Packard Enterprise Company	17.42	17.03 to 17.47
Hexcel Corporation	51.40	50.54 to 51.70
High Income Securities Fund	6.31	6.24 to 6.33
Highland Floating Rate Opportunities Fund	5.03	4.94 to 5.07
Highwoods Properties, Inc.	28.73	28.42 to 28.96
Hillenbrand Inc	18.75	18.62 to 18.99
Hilltop Holdings Inc.	29.62	29.24 to 29.72
Hilton Grand Vacations Inc.	37.94	37.32 to 38.35
Hilton Worldwide Holdings Inc.	244.77	243.07 to 245.77
HNI Corporation	45.53	45.34 to 45.92
Home Depot, Inc. (The)	362.71	361.15 to 364.72
Honda Motor Company, Ltd.	29.50	29.24 to 29.53
Hormel Foods Corporation	29.44	29.00 to 29.56
Host Hotels & Resorts, Inc.	14.70	14.46 to 14.77
Houlihan Lokey, Inc.	172.85	170.20 to 173.33
Hovnanian Enterprises Inc	90.91	86.58 to 90.97
HP Inc.	27.98	27.56 to 28.13
HubSpot, Inc.	614.92	611.26 to 621.39
Hudson Pacific Properties, Inc.	1.88	1.81 to 1.90
Humana Inc.	224.93	222.22 to 229.01
Huntington Ingalls Industries, Inc.	224.74	221.35 to 225.63
Huntsman Corporation	11.39	11.24 to 11.48
HUYA Inc.	3.65	3.58 to 3.68
Hyatt Hotels Corporation	127.35	124.82 to 128.24
Hyster-Yale Materials Handling, Inc.	39.59	39.55 to 40.28
IDEX Corporation	179.60	178.21 to 180.25
Illinois Tool Works Inc.	241.84	240.90 to 242.84
Independence Realty Trust, Inc.	17.99	17.88 to 18.25
Infosys Limited	18.11	17.95 to 18.21
Ingersoll-Rand plc (Ireland)	80.38	79.46 to 80.96
Ingevity Corporation	40.89	40.17 to 41.30
Ingredion Incorporated	136.69	135.35 to 137.28
Innovative Industrial Properties, Inc.	55.53	54.30 to 55.70
Insperity, Inc.	65.07	64.83 to 66.51
Inspire Medical Systems, Inc.	143.21	141.35 to 146.39
Installed Building Products, Inc.	156.54	152.18 to 157.26
Integer Holdings Corporation	118.31	116.87 to 118.86
Intercontinental Hotels Group	117.43	115.82 to 117.74
International Business Machines Corporation	258.63	255.79 to 259.87
International Flavors & Fragrances, Inc.	75.00	74.25 to 75.55
International Game Technology	15.29	14.90 to 15.33
International Paper Company	47.67	47.34 to 47.96
International Seaways, Inc.	37.35	36.00 to 37.44
Interpublic Group of Companies, Inc. (The)	24.00	23.63 to 24.07
Intrepid Potash, Inc	36.63	35.30 to 36.98
Invesco Bond Fund	15.32	15.26 to 15.38
Invesco California Value Municipal Income Trust	10.12	10.08 to 10.17
Invesco High Income Trust II	10.47	10.45 to 10.52
INVESCO MORTGAGE CAPITAL INC	7.35	7.23 to 7.39
Invesco Municipal Income Opportunities Trust	5.72	5.69 to 5.72
Invesco Municipal Opportunity Trust	9.08	9.06 to 9.13
Invesco Municipal Trust	9.14	9.12 to 9.19
Invesco Pennsylvania Value Municipal Income Trust	9.82	9.77 to 9.84
Invesco Plc	14.38	14.10 to 14.49
Invesco Quality Municipal Income Trust	9.25	9.22 to 9.25
Invesco Trust for Investment Grade New York Municipal	10.18	10.17 to 10.22
Invesco Trust for Investment Grade Municipals	9.55	9.55 to 9.61
Invesco Value Municipal Income Trust	11.59	11.55 to 11.62
Invitation Homes Inc.	33.01	32.73 to 33.22
IQVIA Holdings, Inc.	137.00	134.65 to 137.88
Iron Mountain Incorporated	96.21	95.18 to 96.42
Israel Chemicals Shs	6.38	6.28 to 6.41
ITT Inc.	147.35	145.41 to 148.03
J P Morgan Chase & Co	260.71	256.00 to 261.99
J. Jill, Inc.	16.07	15.80 to 16.16
James Hardie Industries plc.	23.45	23.19 to 23.58
Janus Henderson Group plc	36.26	35.64 to 36.47
Jefferies Financial Group Inc.	48.42	47.28 to 48.81
JELD-WEN Holding, Inc.	3.36	3.31 to 3.38
JinkoSolar Holding Company Limited	18.32	17.81 to 18.74
John Hancock Financial Opportunities Fund	33.76	33.25 to 33.81
John Hancock Income Securities Trust	11.14	11.11 to 11.18
John Hancock Investors Trust	13.27	13.25 to 13.33
John Hancock Pfd Income Fund II	15.72	15.63 to 15.76
John Hancock Preferred Income Fund	15.78	15.77 to 15.90
John Hancock Preferred Income Fund III	14.19	14.12 to 14.21
John Hancock Tax Advantaged Dividend Income Fund	22.61	22.45 to 22.67
Jones Lang LaSalle Incorporated	215.77	211.86 to 217.53
Juniper Networks, Inc.	35.99	35.62 to 36.02
K12 Inc	153.00	151.26 to 154.40
Kadant Inc	305.08	302.49 to 307.30
KAR Auction Services, Inc	22.10	21.84 to 22.23
Kayne Anderson MLP/Midstream Investment Company	12.03	11.87 to 12.07
KB Home	51.24	50.63 to 51.51
KBR, Inc.	51.12	50.30 to 51.74
Kemper Corporation	61.93	61.44 to 62.26
Kennametal Inc.	21.04	20.79 to 21.19
Kennedy-Wilson Holdings Inc.	6.07	6.00 to 6.25
Keurig Dr Pepper Inc.	32.92	32.67 to 33.06
KeyCorp	15.65	15.28 to 15.73
Keysight Technologies Inc.	160.03	157.85 to 160.63
Kilroy Realty Corporation	31.27	31.08 to 31.50
Kimbell Royalty Partners	13.08	12.88 to 13.16
Kimco Realty Corporation	20.48	20.35 to 20.55
Kirby Corporation	107.39	105.05 to 108.10
Kite Realty Group Trust	21.39	21.19 to 21.53
KKR & Co. Inc.	117.18	115.00 to 118.19
KKR Income Opportunities Fund	11.90	11.86 to 11.92
KKR Real Estate Finance Trust Inc.	8.97	8.76 to 9.03
Knight Transportation, Inc.	42.82	42.69 to 43.12
KNOT Offshore Partners LP	6.30	6.24 to 6.45
Knowles Corporation	16.21	16.09 to 16.34
Kohl's Corporation	7.48	7.47 to 7.84
Koninklijke Philips N.V.	22.55	22.38 to 22.78
Korn Ferry	67.48	66.86 to 67.74
Kosmos Energy Ltd.	1.63	1.53 to 1.65
Kroger Company (The)	68.59	68.03 to 69.44
Kronos Worldwide Inc	6.57	6.51 to 6.64
KT Corporation	19.28	18.91 to 19.33
Laboratory Corporation of America Holdings	242.53	239.75 to 242.80
Ladder Capital Corp	10.30	10.08 to 10.35
Lamb Weston Holdings, Inc.	50.56	49.96 to 51.20
Las Vegas Sands Corp.	39.80	39.36 to 40.17
Lazard Ltd.	43.00	41.60 to 43.17
La-Z-Boy Incorporated	41.98	41.38 to 42.12
LCI Industries	87.45	86.76 to 88.15
Lear Corporation	89.16	88.20 to 89.57
Lee Enterprises, Incorporated	6.99	6.68 to 6.99
Leggett & Platt, Incorporated	8.71	8.65 to 8.77
Leidos Holdings, Inc.	152.49	150.51 to 156.00
LendingClub Corporation	9.86	9.70 to 9.98
Lennar Corporation	105.18	103.76 to 105.45
Lennar Corporation	100.81	99.99 to 101.15
Lennox International, Inc.	567.16	566.22 to 572.58
Lexington Realty Trust	8.23	8.07 to 8.31
LG Display Co., Ltd.	3.01	2.97 to 3.03
Liberty All-Star Equity Fund	6.55	6.51 to 6.58
Liberty All-Star Growth Fund, Inc.	5.19	5.12 to 5.20
Liberty Oilfield Services Inc.	11.71	11.26 to 11.74
Lincoln National Corporation	32.38	31.61 to 32.53
Lindsay Corporation	137.98	135.18 to 138.00
Lithia Motors, Inc.	311.45	301.54 to 311.92
Lithium Americas Corp.	2.84	2.77 to 2.86
LMP Capital and Income Fund Inc.	15.51	15.49 to 15.78
Loews Corporation	87.88	86.82 to 88.20
Louisiana-Pacific Corporation	92.64	90.13 to 93.48
Lowe's Companies, Inc.	221.07	220.26 to 222.97
LTC Properties, Inc.	35.28	34.78 to 35.38
Luxfer Holdings PLC	11.18	10.96 to 11.33
LyondellBasell Industries NV	56.13	55.30 to 56.23
M&T Bank Corporation	179.44	177.11 to 180.27
M/I Homes, Inc.	106.35	104.24 to 107.18
Macerich Company (The)	14.89	14.82 to 15.19
Macy's Inc	11.57	11.46 to 11.77
Madison Covered Call & Equity Strategy Fund	5.97	5.90 to 6.00
Magna International, Inc.	35.45	34.94 to 35.58
MagnaChip Semiconductor Corporation	3.68	3.64 to 3.86
Magnolia Oil & Gas Corporation	21.67	21.34 to 21.76
Maiden Holdings, Ltd.	14.70	14.70 to 14.71
Maiden Holdings, Ltd.	17.29	17.20 to 17.30
MainStay MacKay DefinedTerm Municipal Opportunitie	14.46	14.41 to 14.52
Manchester United Ltd.	13.46	13.22 to 13.71
Manitowoc Company, Inc. (The)	10.33	10.26 to 10.44
ManpowerGroup	42.07	41.86 to 42.74
Manulife Financial Corp	31.21	30.54 to 31.32
Marathon Petroleum Corporation	159.11	157.44 to 160.10
Marcus & Millichap, Inc.	28.11	27.67 to 28.16
Marine Products Corporation	8.36	8.30 to 8.64
MarineMax, Inc.	21.23	20.69 to 21.38
Markel Corporation	1860.45	1830.80 to 1867.41
Marriot Vacations Worldwide Corporation	65.76	64.21 to 66.29
Masco Corporation	61.79	61.15 to 62.03
MasTec, Inc.	152.45	148.60 to 153.52
Mastercard Incorporated	563.58	562.51 to 567.55
Matador Resources Company	43.40	42.50 to 43.62
Materion Corporation	76.69	75.44 to 76.93
Matson, Inc.	109.19	106.90 to 109.56
Maximus, Inc.	72.40	71.53 to 73.21
MaxLinear, Inc	11.57	11.17 to 11.59
MBIA, Inc.	4.35	4.13 to 4.38
McCormick & Company, Incorporated	71.11	69.98 to 71.48
McCormick & Company, Incorporated	71.09	70.08 to 71.60
MDU Resources Group, Inc.	17.06	16.83 to 17.07
Medical Properties Trust, Inc.	4.58	4.50 to 4.67
Mednax, Inc	13.56	13.39 to 14.07
Medtronic plc	80.68	79.93 to 80.82
Mercury General Corporation	59.77	59.01 to 60.13
Meritage Corporation	64.22	63.38 to 64.54
Mesa Royalty Trust	5.00	5.00 to 5.00
MetLife, Inc.	77.21	75.94 to 77.52
Metropolitan Bank Holding Corp.	63.74	62.58 to 64.02
Mettler-Toledo International, Inc.	1114.14	1103.05 to 1124.39
MFA Financial, Inc.	9.34	9.24 to 9.40
MFS Charter Income Trust	6.25	6.20 to 6.27
MFS Intermediate Income Trust	2.65	2.65 to 2.67
MFS Multimarket Income Trust	4.59	4.56 to 4.60
MFS Municipal Income Trust	5.08	5.05 to 5.10
MGIC Investment Corporation	25.99	25.79 to 26.11
MGM Resorts International	31.35	30.58 to 31.57
Mid-America Apartment Communities, Inc.	152.76	152.15 to 154.52
Miller Industries, Inc.	44.34	43.75 to 44.64
Minerals Technologies Inc.	58.14	57.62 to 58.66
Mistras Group Inc	7.39	7.25 to 7.42
Modine Manufacturing Company	89.81	87.77 to 91.05
Moelis & Company	56.55	54.83 to 56.81
MOGU Inc.	2.17	2.14 to 2.17
Mohawk Industries, Inc.	101.10	99.96 to 101.36
Molina Healthcare Inc	305.23	300.18 to 312.85
Molson Coors Brewing Company	54.01	53.77 to 54.58
Monmouth Real Estate Investment Corporation	13.51	13.35 to 13.61
Moody's Corporation	469.65	466.80 to 472.42
Moog Inc.	180.14	177.41 to 181.05
Morgan Stanley	126.07	123.88 to 126.57
Morgan Stanley China A Share Fund Inc.	13.06	13.02 to 13.19
MRC Global Inc.	12.38	12.04 to 12.40
MSA Safety Incorporporated	157.75	156.12 to 158.22
MSC Industrial Direct Company, Inc.	78.68	77.78 to 78.87
MSCI Inc	558.67	556.66 to 562.20
Mueller Industries, Inc.	75.86	74.66 to 76.42
Mueller Water Products Inc	24.57	23.82 to 24.61
MuniVest Fund, Inc.	6.67	6.66 to 6.71
Murphy Oil Corporation	20.89	20.44 to 21.00
Murphy USA Inc.	443.88	437.61 to 450.71
MV Oil Trust	5.81	5.73 to 5.89
Myers Industries, Inc.	12.06	11.86 to 12.11
Nabors Industries Ltd.	26.19	24.36 to 26.42
National Bank Holdings Corporation	36.54	35.91 to 36.62
National Health Investors, Inc.	72.47	71.80 to 72.92
National Oilwell Varco, Inc.	12.14	11.86 to 12.16
National Retail Properties	41.13	40.71 to 41.28
National Steel Company	1.59	1.53 to 1.60
National Storage Affiliates Trust	34.15	33.51 to 34.15
Natural Grocers by Vitamin Cottage, Inc.	49.92	49.22 to 50.43
Natuzzi, S.p.A.	3.25	3.07 to 3.25
Navios Maritime Partners LP	38.86	37.81 to 38.94
Nelnet, Inc.	114.43	111.82 to 114.43
New Mountain Finance Corporation	10.60	10.46 to 10.66
New Oriental Education & Technology Group, Inc.	46.45	45.74 to 46.60
NewJersey Resources Corporation	45.74	45.29 to 45.98
NewMarket Corporation	640.43	636.82 to 642.15
Nexa Resources S.A.	5.02	4.98 to 5.43
NexPoint Residential Trust, Inc.	33.30	33.09 to 33.74
NextEra Energy, Inc.	67.76	65.97 to 67.95
NGL ENERGY PARTNERS LP	3.29	3.25 to 3.36
Nike, Inc.	60.02	59.49 to 60.38
Nine Energy Service, Inc.	0.52	0.51 to 0.56
NIO Inc.	3.82	3.74 to 3.83
NL Industries, Inc.	7.74	7.71 to 7.97
Noah Holdings Ltd.	9.40	9.36 to 9.50
Noble Corporation	23.49	22.69 to 23.58
Nomad Foods Limited	17.60	17.43 to 17.80
North European Oil Royality Trust	4.49	4.40 to 4.49
Northrop Grumman Corporation	471.46	468.29 to 472.97
Northwest Natural Holding Company	40.76	40.20 to 40.80
NorthWestern Corporation	54.98	54.30 to 55.09
NOW Inc.	14.56	14.29 to 14.58
Nucor Corporation	108.49	106.79 to 110.69
Nuveen AMT-Free Municipal Credit Income Fund	11.79	11.76 to 11.85
Nuveen AMT-Free Municipal Value Fund	8.50	8.49 to 8.52
Nuveen AMT-Free Municipal Value Fund	13.58	13.55 to 13.60
Nuveen AMT-Free Quality Municipal Income Fund	10.75	10.74 to 10.77
Nuveen Arizona Quality Municipal Income Fund	11.53	11.52 to 11.71
Nuveen California AMT-Free Quality Municipal Income Fund	11.80	11.79 to 11.85
Nuveen California Municipal Value Fund, Inc.	8.35	8.34 to 8.44
Nuveen California Quality Municipal Income Fund	10.73	10.69 to 10.75
Nuveen Core Equity Alpha Fund	14.75	14.63 to 14.78
Nuveen Credit Strategies Income Fund	5.22	5.20 to 5.23
Nuveen Dow 30SM Dynamic Overwrite Fund	13.94	13.84 to 13.95
Nuveen Floating Rate Income Fund	8.16	8.13 to 8.17
Nuveen Global High Income Fund	12.48	12.35 to 12.48
Nuveen Insured California Select Tax-Free Income Portfolio	12.67	12.66 to 12.78
Nuveen Insured New York Select Tax-Free Income Portfolio	11.61	11.55 to 11.61
Nuveen Massachusetts Municipal Income Fund	11.76	11.74 to 11.80
Nuveen Minnesota Quality Municipal Income Fund	11.47	11.44 to 11.50
Nuveen Missouri Quality Municipal Income Fund	10.71	10.34 to 10.71
Nuveen Mortgage Opportunity Term Fund	18.03	17.88 to 18.11
Nuveen Municipal Credit Income Fund	11.72	11.69 to 11.75
Nuveen Municipal High Income Opportunity Fund	10.28	10.28 to 10.33
Nuveen Municipal Income Fund, Inc.	9.68	9.64 to 9.72
Nuveen New Jersey Quality Municipal Income Fund	11.27	11.25 to 11.37
Nuveen New York AMT-Free Quality Municipal	9.74	9.72 to 9.83
Nuveen New York Municipal Value Fund, Inc.	8.20	8.16 to 8.87
Nuveen New York Quality Municipal Income Fund	11.19	11.18 to 11.23
Nuveen Pennsylvania Quality Municipal Income Fund	10.98	10.96 to 11.02
Nuveen Preferred & Income Opportunities Fund	7.80	7.76 to 7.80
Nuveen Preferred and Income Term Fund	20.16	20.10 to 20.40
Nuveen Quality Municipal Income Fund	11.10	11.10 to 11.17
Nuveen Real Asset Income and Growth Fund	12.69	12.53 to 12.72
Nuveen Real Estate Fund	7.66	7.58 to 7.73
Nuveen S&P 500 Buy-Write Income Fund	13.34	13.26 to 13.35
Nuveen S&P 500 Dynamic Overwrite Fund	17.10	17.02 to 17.10
Nuveen Select Maturities Municipal Fund	8.93	8.85 to 8.96
Nuveen Select Tax Free Income Portfolio	14.00	13.86 to 14.00
Nuveen Taxable Municipal Income Fund	15.27	15.12 to 15.34
Nuveen Virginia Quality Municipal Income Fund	11.10	11.08 to 11.14
nVent Electric plc	65.23	63.16 to 65.63
NVR, Inc.	7066.39	7000.00 to 7103.18
Occidental Petroleum Corporation	41.29	40.41 to 41.42
Oceaneering International, Inc.	18.99	18.46 to 19.02
OFG Bancorp	41.54	40.39 to 41.73
Oil States International, Inc.	4.36	4.22 to 4.36
Old Republic International Corporation	37.44	37.01 to 37.47
Olin Corporation	19.35	18.93 to 19.57
Omega Healthcare Investors, Inc.	36.20	35.88 to 36.28
Omnicom Group Inc.	73.13	71.98 to 73.30
ONE Gas, Inc.	74.46	73.24 to 74.50
One Liberty Properties, Inc.	23.51	23.29 to 23.67
OneMain Holdings, Inc.	50.19	48.79 to 50.43
ONEOK, Inc.	81.14	80.31 to 81.51
Ooma, Inc.	12.97	12.93 to 13.28
Oracle Corporation	155.97	154.26 to 157.38
Orchid Island Capital, Inc.	6.92	6.80 to 6.96
Orion Engineered Carbons S.A	10.53	10.52 to 10.78
Orion Group Holdings, Inc.	8.10	7.86 to 8.13
Ormat Technologies, Inc.	71.53	70.60 to 71.71
Oshkosh Corporation	97.74	96.03 to 98.38
OUTFRONT Media Inc.	15.70	15.47 to 15.79
Owens & Minor, Inc.	6.45	6.41 to 6.84
Owens Corning Inc	133.80	131.35 to 134.47
Owens-Illinois, Inc.	13.05	12.99 to 13.18
Oxford Industries, Inc.	52.83	52.45 to 53.25
Pacific Gas & Electric Co.	17.05	16.89 to 17.14
PagSeguro Digital Ltd.	8.64	8.22 to 8.77
Palo Alto Networks, Inc.	186.75	183.22 to 187.65
PAR Technology Corporation	65.95	64.68 to 66.17
Park Hotels & Resorts Inc.	10.17	9.98 to 10.26
Parker-Hannifin Corporation	654.96	637.21 to 659.99
PBF Energy Inc.	20.29	20.21 to 20.86
Peabody Energy Corporation	13.91	13.11 to 14.08
Pebblebrook Hotel Trust	8.87	8.69 to 8.95
Pembina Pipeline Corp.	37.54	36.99 to 37.71
PennyMac Financial Services, Inc.	94.71	93.79 to 95.33
PennyMac Mortgage Investment Trust	12.22	12.15 to 12.32
Penske Automotive Group, Inc.	162.17	159.20 to 162.53
Pentair plc.	96.79	95.55 to 97.17
Penumbra, Inc.	268.54	264.02 to 270.13
Performance Food Group Company	84.66	83.25 to 84.99
Perrigo Company	26.56	26.19 to 26.60
Petroleo Brasileiro S.A.- Petrobras	11.84	11.56 to 11.85
Petroleo Brasileiro S.A.- Petrobras	11.08	10.82 to 11.09
PGIM Global Short Duration High Yield Fund, Inc.	12.85	12.63 to 12.85
PGIM Short Duration High Yield Fund, Inc.	13.45	13.33 to 13.45
Phillips 66	113.13	111.41 to 113.38
Physicians Realty Trust	16.84	16.67 to 16.92
Piedmont Office Realty Trust, Inc.	6.52	6.38 to 6.55
PIMCO California Municipal Income Fund	8.40	8.34 to 8.44
Pimco California Municipal Income Fund II	5.33	5.30 to 5.35
PIMCO California Municipal Income Fund III	6.16	6.11 to 6.18
PIMCO Commercial Mortgage Securities Trust, Inc.	6.25	6.18 to 6.27
Pimco Corporate & Income Opportunity Fund	13.64	13.58 to 13.65
Pimco Corporate & Income Stategy Fund	12.67	12.61 to 12.68
PIMCO Dynamic Income Fund	18.37	18.16 to 18.38
Pimco Global Stocksplus & Income Fund	7.85	7.85 to 7.94
Pimco High Income Fund	4.74	4.71 to 4.74
PIMCO Income Strategy Fund	8.23	8.19 to 8.24
PIMCO Income Strategy Fund II	7.19	7.17 to 7.21
PIMCO Municipal Income Fund	7.94	7.92 to 7.99
Pimco Municipal Income Fund II	7.43	7.41 to 7.45
PIMCO Municipal Income Fund III	6.73	6.72 to 6.79
PIMCO New York Municipal Income Fund	6.92	6.85 to 6.95
Pimco New York Municipal Income Fund II	6.67	6.66 to 6.70
PIMCO New York Municipal Income Fund III	5.27	5.25 to 5.29
Pinnacle West Capital Corporation	90.75	89.38 to 90.82
Pioneer Municipal High Income Advantage Trust	8.21	8.14 to 8.27
Pioneer Municipal High Income Trust	9.06	9.06 to 9.09
PJT Partners Inc.	146.10	144.05 to 146.63
Plains All American Pipeline, L.P.	16.74	16.48 to 16.76
Plains Group Holdings, L.P.	17.81	17.57 to 17.88
PLDT Inc.	22.48	22.00 to 22.64
PNC Financial Services Group, Inc. (The)	171.82	169.32 to 172.63
Polaris Industries Inc.	38.03	37.50 to 38.52
Portland General Electric Company	42.00	41.37 to 42.13
POSCO	42.75	42.35 to 42.92
Post Holdings, Inc.	108.01	106.71 to 108.20
PPG Industries, Inc.	110.08	109.00 to 110.33
Precision Drilling Corporation	42.20	40.39 to 42.31
Prestige Consumer Healthcare Inc.	85.75	84.33 to 86.16
Primerica, Inc.	266.57	264.81 to 268.07
Principal Real Estate Income Fund	10.16	10.13 to 10.17
Progressive Corporation (The)	277.30	276.50 to 278.87
Prologis, Inc.	104.04	103.02 to 104.86
ProPetro Holding Corp.	5.58	5.42 to 5.67
PROS Holdings, Inc.	16.84	16.69 to 17.03
Prosperity Bancshares, Inc.	69.79	68.73 to 70.10
Proto Labs, Inc.	36.82	36.75 to 37.23
Provident Financial Services, Inc	16.50	16.32 to 16.61
Prudential Financial, Inc.	24.37	24.30 to 24.42
Prudential Financial, Inc.	22.70	22.63 to 22.74
Prudential Financial, Inc.	101.92	100.00 to 102.44
Prudential Public Limited Company	22.44	22.14 to 22.48
Public Storage	296.70	294.61 to 297.49
PulteGroup, Inc.	98.21	97.01 to 98.60
Putnam Managed Municipal Income Trust	5.86	5.85 to 5.90
Putnam Master Intermediate Income Trust	3.30	3.26 to 3.32
Putnam Municipal Opportunities Trust	9.83	9.82 to 9.87
Putnam Premier Income Trust	3.63	3.58 to 3.64
PVH Corp.	81.99	79.60 to 82.78
Q2 Holdings, Inc.	86.57	85.42 to 87.31
Quad Graphics, Inc	5.21	5.12 to 5.27
Quaker Chemical Corporation	106.48	104.05 to 107.72
Quanex Building Products Corporation	17.38	17.15 to 17.45
Quanta Services, Inc.	335.36	326.89 to 336.79
Qudian Inc.	2.83	2.76 to 2.85
Quest Diagnostics Incorporated	171.23	169.05 to 171.41
Radian Group Inc.	33.28	33.02 to 33.45
Ranger Energy Services, Inc.	10.99	10.90 to 11.27
Raymond James Financial, Inc.	145.32	142.95 to 146.29
Rayonier Advanced Materials Inc.	3.89	3.83 to 3.98
Rayonier Inc.	23.31	23.10 to 23.37
RE/MAX Holdings, Inc.	7.19	7.02 to 7.26
Ready Capital Corporation	4.19	4.05 to 4.24
Realty Income Corporation	55.53	55.03 to 55.70
Redwood Trust, Inc.	5.44	5.42 to 5.52
Regal Beloit Corporation	360.50	351.19 to 360.86
Regional Management Corp.	26.30	26.07 to 26.51
Regions Financial Corporation	21.24	20.81 to 21.36
Reinsurance Group of America, Incorporated	199.61	196.74 to 200.46
Reinsurance Group of America, Incorporated	24.96	24.92 to 25.04
Reliance Steel & Aluminum Co.	291.98	288.96 to 293.78
RenaissanceRe Holdings Ltd.	238.99	236.22 to 240.42
Renesola Ltd.	1.55	1.48 to 1.60
Resideo Technologies, Inc.	19.89	19.65 to 20.05
ResMed Inc.	242.84	242.22 to 245.50
REV Group, Inc.	37.03	36.25 to 37.28
REX American Resources Corporation	41.58	41.07 to 41.80
Rexford Industrial Realty, Inc.	34.67	34.20 to 34.91
RH	184.88	180.33 to 186.18
Ringcentral, Inc.	25.93	25.86 to 26.44
Rio Tinto Plc	61.58	60.89 to 61.73
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.36	14.31 to 14.43
RiverNorth Opportunities Fund, Inc.	11.91	11.85 to 11.94
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.41	8.30 to 8.44
RLJ Lodging Trust	7.12	6.91 to 7.18
Robert Half International Inc.	45.31	44.43 to 45.40
Rogers Corporation	65.41	65.19 to 65.93
Roper Technologies, Inc.	567.03	563.80 to 569.73
Royal Caribbean Cruises Ltd.	240.12	232.60 to 241.36
Royce Micro-Cap Trust, Inc.	8.64	8.56 to 8.69
Royce Value Trust, Inc.	14.68	14.42 to 14.71
RPC, Inc.	4.52	4.44 to 4.53
RPM International Inc.	111.92	110.78 to 112.29
RPT Realty	2.67	2.59 to 2.79
Ryder System, Inc.	149.28	147.24 to 150.16
Ryerson Holding Corporation	20.82	20.58 to 21.07
Ryman Hospitality Properties, Inc.	94.37	93.39 to 95.13
S&P Global Inc.	510.02	506.65 to 512.74
Safehold Inc.	14.50	14.31 to 14.62
SailPoint Technologies Holdings, Inc.	17.09	16.56 to 17.31
Salesforce.com Inc	273.13	271.65 to 280.74
Sally Beauty Holdings, Inc.	8.77	8.50 to 8.78
SandRidge Energy, Inc.	9.64	9.52 to 9.68
SAP SE	294.87	292.05 to 296.16
Saul Centers, Inc.	32.61	31.92 to 33.42
Schlumberger N.V.	33.66	33.10 to 33.76
Schneider National, Inc.	23.25	23.08 to 23.43
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	117.28	115.69 to 119.59
Scorpio Tankers Inc.	40.05	38.89 to 40.08
Scotts Miracle-Gro Company (The)	59.42	58.60 to 59.90
Scudder Municiple Income Trust	8.90	8.88 to 8.94
SEACOR Marine Holdings Inc.	4.93	4.91 to 5.16
Seadrill Limited	23.07	22.30 to 23.11
Select Energy Services, Inc.	8.14	7.82 to 8.19
Select Medical Holdings Corporation	14.39	14.27 to 14.66
Sensata Technologies Holding plc	25.19	24.69 to 25.46
Sensient Technologies Corporation	93.94	93.20 to 94.51
Seritage Growth Properties	2.85	2.79 to 2.88
ServiceNow, Inc.	1004.37	994.60 to 1014.29
Sherwin-Williams Company (The)	352.51	348.09 to 353.58
Ship Finance International Limited	8.48	8.16 to 8.51
Shopify Inc.	101.51	100.31 to 102.96
Shutterstock, Inc.	18.05	17.83 to 18.27
Signet Jewelers Limited	63.07	62.08 to 63.54
Simon Property Group, Inc.	156.77	156.05 to 158.00
Simpson Manufacturing Company, Inc.	154.40	153.04 to 155.13
SITE Centers Corp.	11.61	11.55 to 11.71
SiteOne Landscape Supply, Inc.	115.79	112.89 to 116.19
Skechers U.S.A., Inc.	61.87	61.86 to 62.06
Skyline Champion Corporation	84.26	83.89 to 85.59
SL Green Realty Corp	55.48	54.60 to 55.85
SM Energy Company	23.17	22.51 to 23.22
Snap Inc.	8.23	8.20 to 8.34
Snap-On Incorporated	319.29	317.09 to 320.57
Sociedad Quimica y Minera S.A.	32.98	32.61 to 33.19
Sonic Automotive, Inc.	67.14	65.57 to 67.27
Source Capital, Inc.	42.12	41.97 to 42.40
Southern Company (The)	21.25	21.16 to 21.25
Southwest Airlines Company	30.95	30.50 to 31.21
Special Opportunities Fund Inc.	14.98	14.92 to 15.25
Spectrum Brands Holdings, Inc.	58.11	56.65 to 58.28
Spirit Aerosystems Holdings, Inc.	37.12	36.87 to 37.25
Sprint Corporation	19.76	19.46 to 19.96
SPX Corporation	149.77	147.39 to 150.07
St. Joe Company (The)	43.25	42.65 to 43.48
Stag Industrial, Inc.	34.07	33.80 to 34.24
Standard Motor Products, Inc.	28.81	28.08 to 28.86
Standex International Corporation	145.86	144.62 to 146.68
Stanley Black & Decker, Inc.	65.52	64.12 to 65.89
Stanley Black & Decker, Inc.	24.50	24.45 to 24.55
Star Group, L.P.	12.15	12.05 to 12.60
STARWOOD PROPERTY TRUST, INC.	19.53	19.24 to 19.60
State Street Corporation	96.10	94.19 to 96.50
Steelcase Inc.	10.09	9.93 to 10.11
Stepan Company	54.43	53.55 to 54.49
Stewart Information Services Corporation	60.74	59.47 to 60.95
Stifel Financial Corporation	93.13	90.93 to 93.83
Stifel Financial Corporation	20.13	20.00 to 20.29
STMicroelectronics N.V.	24.41	24.27 to 24.69
Stoneridge, Inc.	4.75	4.60 to 4.81
Stryker Corporation	376.62	371.27 to 379.53
Studio City International Holdings Limited	2.88	2.88 to 2.88
Sturm, Ruger & Company, Inc.	35.66	35.35 to 35.85
Suburban Propane Partners, L.P.	19.16	18.80 to 19.20
Summit Hotel Properties, Inc.	4.15	4.04 to 4.15
Sun Communities, Inc.	119.93	117.71 to 120.41
SunCoke Energy, Inc.	8.41	8.25 to 8.45
Sunlands Online Education Group	5.10	4.86 to 5.40
Sunoco LP	55.19	54.82 to 55.52
Sunstone Hotel Investors, Inc.	8.67	8.44 to 8.71
Superior Industries International, Inc.	0.48	0.48 to 0.52
Synchrony Financial	56.74	55.67 to 57.01
Synnex Corporation	121.43	120.05 to 122.02
Synovus Financial Corp.	47.00	45.80 to 47.44
Sysco Corporation	71.47	71.00 to 71.74
Talos Energy, Inc.	7.94	7.74 to 7.96
Tanger Factory Outlet Centers, Inc.	28.81	28.74 to 29.23
Tapestry, Inc.	76.87	76.29 to 77.84
Targa Resources, Inc.	160.46	157.66 to 161.01
Target Corporation	94.29	93.14 to 95.18
Taylor Morrison Home Corporation	56.43	55.26 to 57.03
TE Connectivity Ltd.	157.56	155.37 to 158.40
Team, Inc.	19.86	19.58 to 22.00
TechnipFMC plc	29.69	28.89 to 29.78
Teekay Tankers Ltd.	44.53	43.20 to 44.57
TEGNA Inc.	3.42	3.31 to 3.45
TEGNA Inc.	16.64	16.39 to 16.71
Tejon Ranch Co	16.31	16.16 to 16.42
Tekla Healthcare Investors	15.31	15.15 to 15.35
Tekla Healthcare Opportunies Fund	17.70	17.63 to 17.77
Tekla World Healthcare Fund	10.25	10.13 to 10.25
Teladoc Health, Inc.	6.81	6.70 to 6.83
Telecom Argentina Stet - France Telecom S.A.	10.59	10.09 to 10.68
Teledyne Technologies Incorporated	486.22	483.23 to 487.99
Teleflex Incorporated	120.78	119.08 to 121.54
Telefonica Brasil S.A.	9.78	9.51 to 9.79
Telephone and Data Systems, Inc.	33.57	33.01 to 34.03
Tenaris S.A.	32.57	32.14 to 32.67
Tennant Company	72.64	71.65 to 72.99
Tennessee Valley Authority	23.07	23.02 to 23.11
Teradata Corporation	21.54	21.50 to 21.80
Terex Corporation	44.61	43.41 to 45.21
Ternium S.A.	27.66	27.42 to 28.01
Terreno Realty Corporation	55.15	54.42 to 55.38
Tetra Technologies, Inc.	2.74	2.63 to 2.75
Teva Pharmaceutical Industries Limited	16.96	16.55 to 17.08
Texas Pacific Land Trust	1272.41	1256.20 to 1287.46
Textron Inc.	72.92	72.00 to 73.17
The AES Corporation	9.99	9.53 to 10.07
The Blackstone Group L.P.	136.12	133.25 to 137.27
The Cooper Companies, Inc.	78.83	78.16 to 79.10
The Gabelli Healthcare & Wellness Trust	9.36	9.33 to 9.40
Thermo Fisher Scientific Inc	393.66	390.66 to 396.34
Thermon Group Holdings, Inc.	26.48	26.00 to 28.24
Thor Industries, Inc.	79.62	77.96 to 80.54
Tidewater Inc.	39.46	38.34 to 39.66
Tilly's, Inc.	0.87	0.80 to 0.89
Timken Company (The)	68.46	67.49 to 68.71
Titan International, Inc.	7.01	6.83 to 7.05
TJX Companies, Inc. (The)	125.70	124.92 to 128.12
Toll Brothers, Inc.	104.26	102.57 to 104.74
TopBuild Corp.	279.65	275.73 to 280.82
Toro Company (The)	73.89	73.30 to 74.21
Tortoise Energy Infrastructure Corporation	40.54	39.93 to 40.55
Townsquare Media, Inc.	6.77	6.54 to 6.82
Toyota Motor Corp Ltd Ord	182.30	180.66 to 182.34
TPG RE Finance Trust, Inc.	7.59	7.46 to 7.65
Transcontinental Realty Investors, Inc.	33.44	32.84 to 33.44
Transocean Ltd.	2.49	2.34 to 2.51
TransUnion	83.16	82.93 to 84.25
Tredegar Corporation	8.20	8.10 to 8.51
Treehouse Foods, Inc.	21.98	21.69 to 22.43
Trex Company, Inc.	56.92	55.82 to 57.40
Tri Continental Corporation	30.80	30.62 to 31.06
TRI Pointe Group, Inc.	29.85	29.44 to 30.00
TriNet Group, Inc.	81.18	80.00 to 81.67
Trinity Industries, Inc.	25.36	25.14 to 25.53
Trinseo S.A.	2.57	2.52 to 2.63
Tronox Limited	4.74	4.68 to 4.86
Two Harbors Investments Corp	10.85	10.79 to 11.27
Tyler Technologies, Inc.	566.02	559.59 to 570.35
Tyson Foods, Inc.	55.55	54.69 to 55.69
U.S. Bancorp	42.94	42.21 to 43.11
U.S. Physical Therapy, Inc.	73.89	73.20 to 75.62
UBS AG	31.74	31.50 to 31.87
UDR, Inc.	39.47	39.25 to 40.17
Ultrapar Participacoes S.A.	2.96	2.87 to 2.96
UMH Properties, Inc.	16.47	16.26 to 16.56
Unifirst Corporation	183.45	181.13 to 184.37
Union Pacific Corporation	222.11	220.01 to 223.01
Unisys Corporation	4.76	4.66 to 4.82
United Parcel Service, Inc.	95.37	95.23 to 96.17
United Rentals, Inc.	700.10	687.51 to 704.79
United States Cellular Corporation	61.08	59.99 to 61.08
UnitedHealth Group Incorporated	295.57	291.64 to 299.70
UNITIL Corporation	53.93	53.00 to 53.96
Universal Health Realty Income Trust	37.99	37.61 to 38.96
Universal Health Services, Inc.	186.21	183.66 to 186.74
Unum Group	79.87	78.79 to 80.16
Unum Group	24.01	23.97 to 24.36
Urban Edge Properties	17.64	17.48 to 17.72
USANA Health Sciences, Inc.	29.42	28.96 to 29.72
V.F. Corporation	12.00	11.54 to 12.11
VAALCO Energy, Inc.	3.21	3.14 to 3.24
Vail Resorts, Inc.	147.71	145.75 to 148.43
VALE S.A.	9.60	9.42 to 9.63
Valero Energy Corporation	128.55	126.50 to 129.13
Valhi, Inc.	15.37	15.35 to 15.76
Valmont Industries, Inc.	312.46	307.94 to 314.32
Valvoline Inc.	33.96	33.51 to 34.19
Veeva Systems Inc.	233.00	232.15 to 234.53
Ventas, Inc.	64.12	63.68 to 64.48
Verizon Communications Inc.	43.32	42.86 to 43.48
Vermilion Energy Inc.	6.39	6.27 to 6.51
VICI Properties Inc.	31.47	31.02 to 31.56
Vince Holding Corp.	1.47	1.42 to 1.64
Vipshop Holdings Limited	14.36	14.24 to 14.51
Virtus Global Multi-Sector Income Fund	7.54	7.49 to 7.57
Visa Inc.	353.54	352.22 to 356.00
Vishay Intertechnology, Inc.	13.91	13.60 to 14.03
VOC Energy Trust	2.95	2.91 to 3.12
Vornado Realty Trust	37.09	36.50 to 37.26
Voya Financial, Inc.	65.74	65.03 to 66.18
Vulcan Materials Company	268.19	266.63 to 270.13
W&T Offshore, Inc.	1.39	1.36 to 1.39
W.W. Grainger, Inc.	1071.88	1067.11 to 1077.75
Wabash National Corporation	8.66	8.55 to 8.94
Walker & Dunlop, Inc.	66.46	65.53 to 67.12
Walmart Inc.	96.34	95.00 to 96.54
Walt Disney Company (The)	109.72	108.78 to 110.35
Warrior Met Coal, Inc.	45.29	44.37 to 45.72
Waters Corporation	346.37	340.33 to 347.47
Watsco, Inc.	455.22	451.53 to 457.57
Watts Water Technologies, Inc.	237.29	235.14 to 237.33
Wayfair Inc.	36.20	34.46 to 36.55
Webster Financial Corporation	51.24	49.81 to 51.52
Weis Markets, Inc.	73.59	72.74 to 74.27
Wells Fargo & Company	72.83	71.90 to 73.19
WESCO International, Inc.	164.68	161.70 to 165.26
West Pharmaceutical Services, Inc.	205.59	203.74 to 207.00
Western Alliance Bancorporation	71.46	69.89 to 72.25
Western Asset Bond Fund	10.60	10.52 to 10.67
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.27	11.15 to 11.31
Western Asset Global High Income Fund Inc	6.33	6.26 to 6.36
Western Asset High Income Fund II Inc.	4.10	4.06 to 4.10
Western Asset High Income Opportunity Fund, Inc.	3.82	3.81 to 3.84
Western Asset High Yield Defined Opportunity Fund Inc.	11.66	11.56 to 11.68
Western Asset Intermediate Muni Fund Inc	7.47	7.45 to 7.47
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.15	16.14 to 16.22
Western Asset Investment Grade Income Fund Inc.	12.31	12.18 to 12.35
Western Asset Managed Municipals Fund, Inc.	9.82	9.77 to 9.90
Western Asset Mortgage Defined Opportunity Fund Inc	11.57	11.50 to 11.59
Western Asset Municipal High Income Fund, Inc.	7.06	7.04 to 7.12
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.51	8.46 to 8.53
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.15	8.14 to 8.18
Western Union Company (The)	9.40	9.32 to 9.59
Westinghouse Air Brake Technologies Corporation	199.32	195.99 to 200.51
Westlake Chemical Corporation	71.53	70.28 to 72.08
Westlake Chemical Partners LP	22.28	22.20 to 22.68
Westwood Holdings Group Inc	15.02	14.62 to 15.33
WEX Inc.	133.34	132.80 to 135.13
Weyerhaeuser Company	25.23	24.92 to 25.29
Whirlpool Corporation	77.28	76.07 to 77.58
White Mountains Insurance Group, Ltd.	1783.09	1774.85 to 1793.00
Whitestone REIT	12.06	11.96 to 12.30
WideOpenWest, Inc.	4.23	4.10 to 4.26
Williams-Sonoma, Inc.	157.85	157.22 to 161.60
Winnebago Industries, Inc.	33.58	33.33 to 33.88
Wipro Limited	2.86	2.85 to 2.88
Wolverine World Wide, Inc.	16.36	15.96 to 16.45
Workiva Inc.	67.16	65.95 to 67.93
Worthington Industries, Inc.	57.59	56.88 to 57.77
Wyndham Hotels & Resorts, Inc.	84.47	82.65 to 84.61
Xenia Hotels & Resorts, Inc.	11.58	11.34 to 11.62
Xerox Corporation	4.50	4.20 to 4.75
Xinyuan Real Estate Co Ltd	2.65	2.58 to 2.71
XPO Logistics, Inc.	117.00	115.79 to 118.22
Xylem Inc.	124.05	123.57 to 124.76
Yelp Inc.	37.40	37.34 to 37.80
YETI Holdings, Inc.	29.49	28.98 to 29.88
Yext, Inc.	6.59	6.58 to 6.66
Yirendai Ltd.	6.24	6.15 to 6.28
Yum China Holdings, Inc.	42.62	41.92 to 42.97
Yum! Brands, Inc.	145.45	144.66 to 145.90
Zimmer Biomet Holdings, Inc.	92.64	90.20 to 94.00
ZTO Express (Cayman) Inc.	16.95	16.90 to 17.15
Zymeworks Inc.	11.54	11.29 to 11.67

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

4692 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme