USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3492 stocks found forming MACD DOWN

Company	Close	Range
180 Degree Capital Corp.	3.25	3.22 to 3.28
8x8 Inc	1.96	1.85 to 1.97
AC Immune SA	3.32	3.28 to 3.34
Acacia Research Corporation	4.60	4.52 to 4.61
Acadia Healthcare Company, Inc.	54.82	54.41 to 55.58
ACADIA Pharmaceuticals Inc.	14.92	14.49 to 14.93
Accuray Incorporated	1.83	1.78 to 1.84
Aceto Corporation	1.39	1.36 to 1.44
ACNB Corporation	42.54	42.00 to 43.24
Adaptimmune Therapeutics plc	0.87	0.86 to 0.91
Addus HomeCare Corporation	130.63	128.48 to 130.66
Adial Pharmaceuticals, Inc	0.95	0.95 to 0.98
ADMA Biologics Inc	17.15	16.42 to 17.43
Adobe Inc.	495.42	494.90 to 507.98
AdvisorShares Sabretooth ETF	45.98	43.76 to 45.98
AdvisorShares Vice ETF	36.18	35.86 to 36.46
Aethlon Medical, Inc.	0.39	0.39 to 0.41
Affimed N.V.	3.00	2.92 to 3.02
Agenus Inc.	4.53	4.21 to 4.60
Agios Pharmaceuticals, Inc.	42.65	41.29 to 42.78
AGNC Investment Corp.	10.31	10.29 to 10.39
AGNC Investment Corp.	25.45	25.36 to 25.45
Air T, Inc.	16.81	16.56 to 17.48
Akari Therapeutics Plc	2.70	2.52 to 2.99
Akebia Therapeutics, Inc.	1.32	1.27 to 1.32
Alarm.com Holdings, Inc.	53.85	53.09 to 54.20
Aldeyra Therapeutics, Inc.	5.37	5.26 to 5.41
Alector, Inc.	4.80	4.52 to 4.81
Alico, Inc.	26.06	25.78 to 27.08
Align Technology, Inc.	222.04	218.11 to 227.18
Alliant Energy Corporation	59.67	58.98 to 59.75
Allogene Therapeutics, Inc.	2.65	2.54 to 2.65
Allot Ltd.	2.91	2.79 to 2.93
Alphabet Inc.	164.52	162.50 to 165.27
Alphabet Inc.	163.24	161.24 to 163.90
Alphatec Holdings, Inc.	5.15	4.96 to 5.20
Altimmune, Inc.	6.30	5.94 to 6.35
Amarin Corporation plc	0.59	0.58 to 0.60
A-Mark Precious Metals, Inc.	41.93	41.43 to 42.37
Ambac Financial Group, Inc.	11.25	11.06 to 11.29
AMC Networks Inc.	7.98	7.86 to 8.18
Amedisys Inc	96.33	96.17 to 96.74
Amerco	75.31	74.89 to 76.18
American Public Education, Inc.	14.07	13.71 to 14.11
American Woodmark Corporation	92.29	90.63 to 92.36
America's Car-Mart, Inc.	42.79	40.78 to 43.00
Ames National Corporation	17.70	17.27 to 17.70
Amgen Inc.	328.35	320.10 to 329.17
Amicus Therapeutics, Inc.	10.50	10.03 to 10.50
Amphastar Pharmaceuticals, Inc.	47.57	46.27 to 47.61
Amtech Systems, Inc.	5.68	5.61 to 5.85
AnaptysBio, Inc.	33.22	31.70 to 33.39
Anavex Life Sciences Corp.	5.38	5.11 to 5.40
ANGI Homeservices Inc.	2.57	2.46 to 2.59
AngioDynamics, Inc.	6.40	6.15 to 6.47
ANI Pharmaceuticals, Inc.	57.14	55.95 to 57.46
Anixa Biosciences, Inc.	3.01	2.97 to 3.06
Apellis Pharmaceuticals, Inc.	27.14	26.30 to 27.21
AppFolio, Inc.	226.27	220.71 to 228.38
Appian Corporation	31.31	30.98 to 32.17
Applied DNA Sciences Inc	0.32	0.29 to 0.32
Aptevo Therapeutics Inc.	0.15	0.14 to 0.15
Aptorum Group Limited	1.69	1.63 to 1.80
Aptose Biosciences, Inc.	0.37	0.35 to 0.38
Apyx Medical Corporation	1.18	1.16 to 1.20
Aqua Metals, Inc.	0.17	0.16 to 0.17
AquaBounty Technologies, Inc.	1.13	1.09 to 1.16
Aquestive Therapeutics, Inc.	4.89	4.64 to 4.91
Arbutus Biopharma Corporation	3.88	3.79 to 3.90
Arcadia Biosciences, Inc.	2.81	2.81 to 2.81
ArcBest Corporation	105.95	101.89 to 106.25
Arch Capital Group Ltd.	23.45	23.13 to 23.45
Arcturus Therapeutics Ltd.	21.46	20.15 to 21.87
Ardelyx, Inc.	6.04	5.86 to 6.10
argenx SE	536.70	521.53 to 539.74
Arrow Financial Corporation	28.87	27.93 to 29.24
Arrowhead Pharmaceuticals, Inc.	18.44	17.52 to 18.47
Arsanis, Inc.	1.34	1.29 to 1.38
Artesian Resources Corporation	35.73	35.47 to 35.91
Art's-Way Manufacturing Co., Inc.	1.67	1.61 to 1.72
Ascendis Pharma A/S	128.87	128.63 to 130.52
Assertio Therapeutics, Inc.	1.11	1.08 to 1.12
Asure Software Inc	8.53	8.40 to 8.61
ATA Inc.	1.10	1.03 to 1.11
AtriCure, Inc.	27.84	26.92 to 27.93
Auburn National Bancorporation, Inc.	20.77	20.77 to 21.65
Audentes Therapeutics, Inc.	3.02	2.92 to 3.15
Aurinia Pharmaceuticals Inc	7.08	6.92 to 7.11
Aurora Mobile Limited	6.14	6.09 to 6.52
Avadel Pharmaceuticals plc	13.12	12.77 to 13.16
Avenue Therapeutics, Inc.	2.06	1.92 to 2.07
Avid Bioservices, Inc.	10.32	10.06 to 10.38
Avinger, Inc.	0.86	0.84 to 0.89
Avis Budget Group, Inc.	83.04	80.53 to 84.40
Axcelis Technologies, Inc.	101.18	98.37 to 101.87
Axsome Therapeutics, Inc.	87.56	82.97 to 87.59
Aytu BioScience, Inc.	2.24	2.20 to 2.28
B. Riley Financial, Inc.	4.39	4.32 to 4.68
B. Riley Financial, Inc.	8.75	8.75 to 9.16
B. Riley Financial, Inc.	5.90	5.75 to 6.15
B. Riley Financial, Inc.	7.40	7.21 to 7.55
Balchem Corporation	172.21	170.45 to 172.58
Ballard Power Systems, Inc.	1.69	1.60 to 1.70
BancFirst Corporation	25.86	25.67 to 25.87
Bandwidth Inc.	17.27	16.68 to 17.40
Bank First National Corporation	89.60	88.99 to 89.95
Bank of the James Financial Group, Inc.	12.79	12.75 to 13.00
Barrick Gold Corporation	19.99	19.92 to 20.34
Bassett Furniture Industries, Incorporated	13.95	13.81 to 14.02
BioCryst Pharmaceuticals, Inc.	7.43	7.08 to 7.47
Biogen Inc.	188.38	186.91 to 189.43
BIO-key International, Inc.	0.67	0.65 to 0.69
BioLife Solutions, Inc.	22.60	22.09 to 22.72
BioLineRx Ltd.	0.49	0.45 to 0.49
BioMarin Pharmaceutical Inc.	70.35	69.25 to 70.58
Bionano Genomics, Inc.	0.37	0.37 to 0.38
Bio-Techne Corp	73.36	72.78 to 73.88
BioTelemetry, Inc.	2.16	2.13 to 2.25
BioXcel Therapeutics, Inc.	0.53	0.51 to 0.54
Blackbaud, Inc.	83.52	82.32 to 83.55
BlackRock TCP Capital Corp.	8.20	8.15 to 8.25
Bloomin' Brands, Inc.	15.88	15.29 to 15.91
Blue Bird Corporation	44.15	42.89 to 44.68
bluebird bio, Inc.	0.51	0.49 to 0.51
Blueprint Medicines Corporation	88.81	86.45 to 88.98
Boxlight Corporation	0.46	0.45 to 0.46
Bridgford Foods Corporation	8.98	8.98 to 8.98
Brighthouse Financial, Inc.	24.95	24.65 to 24.98
Broadwind Energy, Inc.	2.17	2.15 to 2.19
BRP Inc.	58.41	58.29 to 58.91
Bruker Corporation	64.54	63.55 to 65.02
Business First Bancshares, Inc.	25.22	24.65 to 25.43
Cadiz, Inc.	3.00	2.98 to 3.13
Caesarstone Ltd.	4.54	4.19 to 4.54
Calavo Growers, Inc.	28.09	27.60 to 28.16
Canadian Solar Inc.	13.98	13.55 to 14.35
Capital Bancorp, Inc.	24.88	24.19 to 25.06
Capital City Bank Group	34.66	33.84 to 34.88
Cara Therapeutics, Inc.	0.25	0.25 to 0.26
Career Education Corporation	27.26	27.23 to 27.98
CareTrust REIT, Inc.	30.24	29.90 to 30.41
Carver Bancorp, Inc.	1.61	1.46 to 1.78
Casella Waste Systems, Inc.	101.01	98.81 to 101.04
CASI Pharmaceuticals, Inc.	5.82	5.50 to 5.97
Castor Maritime Inc.	4.09	3.96 to 4.10
Catalyst Pharmaceuticals, Inc.	20.20	19.92 to 20.24
Cavco Industries, Inc.	422.17	420.00 to 426.21
Celldex Therapeutics, Inc.	31.32	29.55 to 31.35
Cellectis S.A.	2.01	1.95 to 2.04
Cemtrex Inc.	0.44	0.43 to 0.55
Central Garden & Pet Company	34.13	33.09 to 34.25
Central Garden & Pet Company	29.43	28.52 to 29.65
Centrexion Therapeutics Corporation	1.96	1.67 to 1.99
Ceragon Networks Ltd.	2.61	2.57 to 2.61
Cerus Corporation	1.82	1.71 to 1.85
Champions Oncology, Inc.	4.54	4.54 to 4.80
Charles & Colvard Ltd.	1.60	1.56 to 1.61
Charter Communications, Inc.	326.05	325.74 to 331.80
Check-Cap Ltd.	1.45	1.44 to 1.50
Chemung Financial Corp	47.60	47.39 to 47.88
Children's Place, Inc. (The)	13.72	12.54 to 13.88
China Recycling Energy Corporation	0.73	0.66 to 0.75
China SXT Pharmaceuticals, Inc.	0.57	0.55 to 0.58
ChipMOS TECHNOLOGIES INC.	22.65	22.54 to 22.65
ChromaDex Corporation	3.55	3.43 to 3.57
CHS Inc	25.76	25.53 to 25.80
CHS Inc	25.82	25.75 to 25.82
Cibus Corp.	3.70	3.18 to 3.79
Cidara Therapeutics, Inc.	10.61	10.38 to 10.95
CIM Commercial Trust Corporation	0.60	0.56 to 0.63
Cimpress N.V	81.84	80.53 to 82.01
Cincinnati Financial Corporation	136.39	135.46 to 137.47
Cirrus Logic, Inc.	119.71	117.59 to 119.93
Citius Pharmaceuticals, Inc.	0.37	0.37 to 0.41
Citizens & Northern Corp	19.31	19.03 to 19.55
Clarus Corporation	4.39	4.35 to 4.49
Clean Energy Fuels Corp.	2.91	2.74 to 2.98
Clearfield, Inc.	36.00	35.06 to 36.00
CNB Financial Corporation	24.03	23.07 to 24.09
Coca-Cola Consolidated, Inc.	1282.91	1267.00 to 1285.93
Coffee Holding Co., Inc.	3.14	2.88 to 3.17
Cognex Corporation	39.53	38.30 to 39.71
Cognizant Technology Solutions Corporation	75.94	74.54 to 76.08
Coherus BioSciences, Inc.	0.99	0.94 to 1.00
Collegium Pharmaceutical, Inc.	37.72	36.77 to 38.12
Colliers International Group Inc.	149.67	148.18 to 150.59
CollPlant Holdings, Ltd.	4.67	4.46 to 4.73
Colony Bankcorp, Inc.	15.33	15.00 to 15.51
Columbia Financial, Inc.	16.79	16.50 to 16.97
Columbia Sportswear Company	80.13	79.65 to 80.37
Commerce Bancshares, Inc.	59.90	58.76 to 60.40
Commercial Vehicle Group, Inc.	3.26	3.04 to 3.27
Community West Bancshares	18.41	17.99 to 18.47
Compugen Ltd.	1.72	1.70 to 1.77
comScore, Inc.	6.76	6.70 to 6.93
Concrete Pumping Holdings, Inc.	5.68	5.65 to 5.85
CONMED Corporation	64.02	61.85 to 64.31
Consolidated Water Co. Ltd.	25.21	24.57 to 25.26
Consumer Portfolio Services, Inc.	9.45	9.42 to 9.48
Corbus Pharmaceuticals Holdings, Inc.	18.78	17.88 to 18.86
CorVel Corp.	314.43	306.44 to 315.83
CoStar Group, Inc.	76.27	74.89 to 76.91
Costco Wholesale Corporation	889.03	885.50 to 894.50
CPI Card Group Inc.	23.89	23.86 to 24.25
CRISPR Therapeutics AG	46.85	45.03 to 47.50
Criteo S.A.	40.68	40.02 to 41.12
Crocs, Inc.	139.55	136.23 to 139.75
Cronos Group Inc.	2.21	2.10 to 2.22
Cross Country Healthcare, Inc.	12.33	12.19 to 12.50
CryoPort, Inc.	6.98	6.65 to 7.01
Cumulus Media Inc.	1.36	1.31 to 1.38
Curis, Inc.	5.30	5.20 to 5.40
CVD Equipment Corporation	3.27	3.25 to 3.42
Cyclacel Pharmaceuticals, Inc.	0.80	0.76 to 0.81
CytomX Therapeutics, Inc.	1.15	1.11 to 1.15
Cytosorbents Corporation	1.12	1.06 to 1.14
Daily Journal Corp. (S.C.)	468.23	464.25 to 472.94
Dave & Buster's Entertainment, Inc.	33.17	32.07 to 33.18
DBV Technologies S.A.	0.69	0.69 to 0.72
Denali Therapeutics Inc.	28.00	25.59 to 28.07
Denny's Corporation	6.34	6.03 to 6.37
DENTSPLY SIRONA Inc.	24.53	24.31 to 24.69
Diamond Hill Investment Group, Inc.	156.07	153.76 to 156.41
Digital Ally, Inc.	1.02	1.00 to 1.03
DLH Holdings Corp.	8.80	8.75 to 8.89
Dollar Tree, Inc.	68.94	68.78 to 70.08
Donegal Group, Inc.	14.58	14.43 to 14.59
Donegal Group, Inc.	12.95	12.95 to 13.00
Dorman Products, Inc.	113.92	110.61 to 114.36
DURECT Corporation	1.30	1.26 to 1.33
Dynavax Technologies Corporation	10.43	10.16 to 10.44
Eagle Pharmaceuticals, Inc.	2.14	1.80 to 2.80
EDAP TMS S.A.	2.62	2.56 to 2.67
Editas Medicine, Inc.	3.19	2.92 to 3.19
Educational Development Corporation	2.06	2.04 to 2.25
eGain Corporation	4.94	4.88 to 5.00
Ekso Bionics Holdings, Inc.	1.06	1.00 to 1.08
Electro-Sensors, Inc.	3.85	3.85 to 3.88
Eltek Ltd.	10.43	10.39 to 10.73
Enanta Pharmaceuticals, Inc.	11.04	10.61 to 11.15
Encore Capital Group Inc	44.88	44.55 to 45.25
ENDRA Life Sciences Inc.	0.21	0.20 to 0.22
Energous Corporation	0.60	0.56 to 0.60
ENGlobal Corporation	1.27	1.26 to 1.30
Enphase Energy, Inc.	100.97	98.36 to 102.73
Entegris, Inc.	108.90	107.59 to 110.77
Entera Bio Ltd.	1.86	1.75 to 1.86
Enterprise Financial Services Corporation	50.67	49.50 to 51.08
Equinix, Inc.	871.56	864.29 to 878.57
Erie Indemnity Company	534.70	531.44 to 538.46
Escalade, Incorporated	13.77	13.72 to 14.06
ESSA Bancorp, Inc.	18.89	18.37 to 18.89
ESSA Pharma Inc.	6.23	5.60 to 6.37
Establishment Labs Holdings Inc.	39.83	38.53 to 40.44
Etsy, Inc.	49.69	49.49 to 50.49
EuroDry Ltd.	20.25	20.25 to 20.62
Euronet Worldwide, Inc.	98.21	96.41 to 99.19
Euroseas Ltd.	43.30	43.06 to 45.26
EverQuote, Inc.	20.04	19.67 to 20.35
EVINE Live Inc.	4.01	3.78 to 4.03
Evogene Ltd.	2.58	2.52 to 2.83
Exelixis, Inc.	26.23	25.76 to 26.36
eXp World Holdings, Inc.	13.21	12.90 to 13.36
Expeditors International of Washington, Inc.	123.02	121.80 to 123.78
Eyegate Pharmaceuticals, Inc.	36.37	36.37 to 36.37
Eyenovia, Inc.	0.45	0.44 to 0.45
Farmer Brothers Company	1.93	1.89 to 1.99
Farmers & Merchants Bancorp, Inc.	27.42	26.03 to 27.42
Farmers National Banc Corp.	14.77	14.26 to 14.80
FARO Technologies, Inc.	18.27	17.72 to 18.48
Fate Therapeutics, Inc.	3.09	2.93 to 3.10
Fennec Pharmaceuticals Inc.	4.42	4.17 to 4.46
FibroGen, Inc	0.36	0.34 to 0.36
Fidelity D & D Bancorp, Inc.	50.68	48.60 to 50.68
Fidelity Southern Corporation	6.90	6.76 to 6.95
Fidus Investment Corporation	19.55	19.50 to 19.59
Fifth Third Bancorp	25.61	25.58 to 25.68
Financial Institutions, Inc.	25.51	24.68 to 25.51
First Bancorp, Inc (ME)	26.23	25.91 to 26.23
First Bank	14.99	14.56 to 15.00
First Busey Corporation	25.27	24.66 to 25.46
First Business Financial Services, Inc.	43.69	42.01 to 43.69
First Community Bankshares, Inc.	43.08	41.53 to 43.36
First Community Corporation	21.37	21.13 to 22.36
First Financial Corporation Indiana	43.05	41.88 to 43.19
First Guaranty Bancshares, Inc.	10.57	10.35 to 10.57
First Mid-Illinois Bancshares, Inc.	38.42	37.41 to 38.61
First Northwest Bancorp	10.44	9.89 to 10.46
First Solar, Inc.	211.49	205.39 to 214.50
First Trust Alternative Absolute Return Strategy ETF	27.97	27.88 to 27.98
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	30.19	30.19 to 30.20
First Trust Brazil AlphaDEX Fund	10.75	10.64 to 10.75
First Trust California Municipal High income ETF	50.02	49.88 to 50.09
First Trust Developed Markets Ex-US AlphaDEX Fund	57.29	57.16 to 57.47
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	42.75	42.75 to 42.75
First Trust Dorsey Wright International Focus 5 ETF	20.75	20.53 to 20.75
First Trust Emerging Markets AlphaDEX Fund	23.44	23.17 to 23.52
First Trust Emerging Markets Equity Select ETF	54.11	54.11 to 54.26
First Trust Emerging Markets Local Currency Bond ETF	28.21	28.00 to 28.31
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.73	39.30 to 39.88
First Trust Enhanced Short Maturity ETF	59.95	59.91 to 59.96
First Trust Europe AlphaDEX Fund	38.26	38.13 to 38.34
First Trust Eurozone AlphaDEX ETF	43.15	43.02 to 43.20
First Trust High Yield Long/Short ETF	41.86	41.80 to 41.87
First Trust India Nifty 50 Equal Weight ETF	63.19	62.91 to 63.36
First Trust Indxx Global Agriculture ETF	25.62	25.56 to 25.67
First Trust Japan AlphaDEX Fund	53.21	52.98 to 53.83
First Trust Latin America AlphaDEX Fund	17.52	17.52 to 17.52
First Trust Low Duration Opportunities ETF	49.11	49.06 to 49.13
First Trust Low Duration Strategic Focus ETF	19.04	19.00 to 19.07
First Trust Managed Municipal ETF	51.72	51.65 to 51.73
First Trust Multi-Asset Diversified Income Index Fund	16.57	16.48 to 16.59
First Trust Municipal High Income ETF	49.15	49.04 to 49.17
First Trust NASDAQ Clean Edge Green Energy Index Fund	34.60	33.70 to 34.73
First Trust Nasdaq Food & Beverage ETF	25.06	25.01 to 25.10
First Trust Nasdaq Pharmaceuticals ETF	28.66	28.53 to 28.66
First Trust RiverFront Dynamic Developed International ETF	66.71	66.60 to 66.71
First Trust RiverFront Dynamic Europe ETF	66.26	66.26 to 66.26
First Trust S&P International Dividend Aristocrats ETF	17.38	17.31 to 17.43
First Trust Small Cap US Equity Select ETF	29.75	29.28 to 29.75
First Trust Small Cap Value AlphaDEX Fund	54.92	54.61 to 54.93
First Trust TCW Opportunistic Fixed Income ETF	44.43	44.34 to 44.48
First Trust United Kingdom AlphaDEX Fund	40.55	40.48 to 40.60
First US Bancshares, Inc.	11.30	11.25 to 11.62
FirstCash, Inc.	113.69	112.64 to 114.51
Five Below, Inc.	93.40	90.96 to 93.89
FlexShares Credit-Scored US Corporate Bond Index Fund	48.58	48.55 to 48.61
FlexShares Real Assets Allocation Index Fund	32.49	32.43 to 32.49
Flexsteel Industries, Inc.	41.36	40.40 to 41.56
Fluent, Inc.	3.03	2.73 to 3.03
Fonar Corporation	15.20	15.10 to 15.50
Foresight Autonomous Holdings Ltd.	0.64	0.61 to 0.66
Forrester Research, Inc.	16.20	15.83 to 16.26
Fortress Biotech, Inc.	1.63	1.58 to 1.64
Fortress Biotech, Inc.	5.14	5.00 to 5.14
Forward Industries, Inc.	3.63	3.46 to 3.75
Fox Factory Holding Corp.	40.28	39.10 to 40.60
FS Bancorp, Inc.	43.44	41.84 to 43.47
FuelCell Energy, Inc.	0.35	0.32 to 0.35
Fulgent Genetics, Inc.	19.84	19.78 to 20.24
Fulton Financial Corporation	17.95	17.61 to 18.06
Future FinTech Group Inc.	0.31	0.30 to 0.32
FVCBankcorp, Inc.	12.75	12.61 to 12.90
Galectin Therapeutics Inc.	2.70	2.59 to 2.70
Galmed Pharmaceuticals Ltd.	3.85	3.67 to 4.24
Gaming and Leisure Properties, Inc.	50.78	50.45 to 50.80
Garmin Ltd.	165.89	165.53 to 166.80
Genetic Technologies Ltd	0.75	0.74 to 0.79
Genprex, Inc.	0.34	0.33 to 0.34
Gentex Corporation	29.32	29.09 to 29.59
Gentherm Inc	42.67	42.33 to 42.88
Geron Corporation	4.33	4.18 to 4.34
Gibraltar Industries, Inc.	67.13	64.25 to 67.29
GigaMedia Limited	1.36	1.34 to 1.37
G-III Apparel Group, LTD.	30.45	30.13 to 30.61
Gilat Satellite Networks Ltd.	4.93	4.91 to 4.97
Gladstone Investment Corporation	13.68	13.55 to 13.70
Gladstone Investment Corporation	26.18	25.93 to 26.18
Gladstone Land Corporation	13.51	13.45 to 13.57
Gladstone Land Corporation	21.56	21.51 to 21.80
Glen Burnie Bancorp	5.54	5.43 to 5.54
Global Self Storage, Inc.	4.96	4.95 to 5.07
Global Water Resources, Inc.	12.19	12.07 to 12.19
Global X MSCI SuperDividend EAFE ETF	15.16	15.13 to 15.16
Global X SuperDividend Alternatives ETF	11.95	11.92 to 11.99
Global X SuperDividend REIT ETF	21.68	21.54 to 21.76
Globus Maritime Limited	1.82	1.77 to 1.85
GlycoMimetics, Inc.	0.15	0.14 to 0.17
Gogo Inc.	6.56	6.28 to 6.62
Golden Entertainment, Inc.	29.61	28.90 to 29.90
Golden Ocean Group Limited	12.29	12.19 to 12.40
GoPro, Inc.	1.29	1.26 to 1.29
Grand Canyon Education, Inc.	133.47	132.21 to 134.43
GRAVITY Co., Ltd.	59.78	57.64 to 60.01
Great Elm Capital Corp.	25.03	25.03 to 25.03
Great Southern Bancorp, Inc.	57.01	55.06 to 57.44
Green Brick Partners, Inc.	79.39	77.01 to 79.45
Greene County Bancorp, Inc.	29.15	28.86 to 29.46
Greenlight Reinsurance, Ltd.	13.81	13.66 to 13.87
Greenpro Capital Corp.	0.92	0.92 to 0.94
Grifols, S.A.	8.59	8.46 to 8.63
Gritstone Oncology, Inc.	0.05	0.05 to 0.06
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	68.46	67.78 to 69.03
Guaranty Bancshares, Inc.	33.72	32.89 to 33.72
Guardant Health, Inc.	21.40	20.46 to 21.50
Gulf Resources, Inc.	0.93	0.92 to 0.96
Halozyme Therapeutics, Inc.	53.00	52.15 to 53.14
Harmonic Inc.	13.67	13.46 to 13.69
Harvard Bioscience, Inc.	2.53	2.32 to 2.53
Hawthorn Bancshares, Inc.	24.23	22.83 to 24.23
Haymaker Acquisition Corp.	10.66	10.66 to 10.78
Healthcare Services Group, Inc.	10.18	9.98 to 10.18
HealthStream, Inc.	28.53	28.32 to 28.62
Heartland Express, Inc.	11.61	11.38 to 11.62
Heidrick & Struggles International, Inc.	37.73	37.04 to 37.84
Helius Medical Technologies, Inc.	0.49	0.45 to 0.50
Hennessy Advisors, Inc.	9.61	9.45 to 9.95
Henry Schein, Inc.	70.53	70.13 to 71.01
Heritage Commerce Corp	9.77	9.58 to 9.89
Heron Therapeutics, Inc.	1.84	1.43 to 1.84
Hologic, Inc.	79.81	79.53 to 80.54
Home BancShares, Inc.	26.95	26.47 to 27.02
Home Federal Bancorp, Inc. of Louisiana	12.73	12.41 to 12.91
HomeTrust Bancshares, Inc.	34.17	33.21 to 34.49
Hooker Furniture Corporation	16.49	16.12 to 16.51
Horizon Bancorp, Inc.	15.23	14.75 to 15.30
Horizon Technology Finance Corporation	10.46	10.36 to 10.68
Hoth Therapeutics, Inc.	0.75	0.73 to 0.76
Hovnanian Enterprises Inc	17.76	17.65 to 17.79
Hub Group, Inc.	43.51	42.51 to 43.68
Hudson Global, Inc.	15.59	15.47 to 15.59
Hudson Technologies, Inc.	7.90	7.67 to 8.04
Huron Consulting Group Inc.	106.61	105.46 to 106.91
IAC/InterActiveCorp	52.81	52.10 to 53.21
IBEX Holdings Limited	19.32	19.22 to 19.55
icad inc.	1.46	1.34 to 1.47
ICC Holdings, Inc.	22.94	22.94 to 22.99
Ichor Holdings	29.66	28.75 to 30.12
Iconix Brand Group, Inc.	1.99	1.85 to 2.00
Ideal Power Inc.	7.89	7.85 to 8.04
IDEXX Laboratories, Inc.	476.27	474.92 to 484.61
Immersion Corporation	8.50	8.25 to 8.52
Immuron Limited	2.20	2.05 to 2.25
Immutep Limited	2.06	2.04 to 2.08
Incyte Corporation	66.12	65.38 to 66.25
Independent Bank Corporation	33.27	32.26 to 33.60
Industrial Logistics Properties Trust	4.38	4.37 to 4.49
Infinera Corporation	6.67	6.61 to 6.67
Information Services Group, Inc.	3.17	3.13 to 3.18
Ingles Markets, Incorporated	61.60	60.80 to 61.97
INmune Bio Inc.	5.14	4.97 to 5.15
Inogen, Inc	8.99	8.91 to 9.15
Inovio Pharmaceuticals, Inc.	5.75	5.39 to 5.76
Inspired Entertainment, Inc.	9.06	8.93 to 9.25
Insteel Industries, Inc.	29.66	29.12 to 29.82
Insulet Corporation	233.10	231.16 to 236.43
Integrated Media Technology Limited	1.24	1.17 to 1.24
Intellia Therapeutics, Inc.	18.58	17.34 to 18.60
International Money Express, Inc.	17.65	17.40 to 17.71
Intuit Inc.	616.68	613.73 to 622.35
Intuitive Surgical, Inc.	484.78	483.12 to 487.58
Invesco DWA Consumer Staples Momentum ETF	100.98	100.15 to 100.98
Invesco DWA Emerging Markets Momentum ETF	20.51	20.24 to 20.51
Invesco DWA Healthcare Momentum ETF	45.89	44.90 to 45.89
Invesco DWA Utilities Momentum ETF	39.44	38.94 to 39.47
Invesco Global Water ETF	41.93	41.72 to 42.02
Invesco International Dividend Achievers ETF	19.56	19.48 to 19.62
Invesco KBW High Dividend Yield Financial ETF	14.99	14.93 to 15.01
Invesco KBW Premium Yield Equity REIT ETF	20.72	20.56 to 20.73
Invesco S&P SmallCap Consumer Discretionary ETF	106.95	105.81 to 106.99
Invesco S&P SmallCap Health Care ETF	44.43	43.61 to 44.43
Invesco S&P SmallCap Utilities & Communication Services ETF	58.96	58.35 to 58.98
Investors Title Company	228.33	223.12 to 228.33
Ionis Pharmaceuticals, Inc.	38.44	37.63 to 38.98
Iovance Biotherapeutics, Inc.	9.74	9.36 to 9.78
iRhythm Technologies, Inc.	57.07	56.70 to 58.52
IRIDEX Corporation	1.54	1.45 to 1.58
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.08	50.04 to 50.11
iShares 1-3 Year International Treasury Bond ETF	72.53	72.48 to 72.62
iShares 1-3 Year Treasury Bond ETF	82.54	82.50 to 82.56
iShares 20+ Year Treasury Bond ETF	93.70	93.42 to 94.07
iShares 3-7 Year Treasury Bond ETF	117.84	117.70 to 117.91
iShares 7-10 Year Treasury Bond ETF	95.86	95.68 to 95.95
iShares Broad USD Investment Grade Corporate Bond ETF	51.74	51.65 to 51.81
iShares Core 1-5 Year USD Bond ETF	48.23	48.19 to 48.25
iShares Core Total USD Bond Market ETF	46.35	46.27 to 46.46
iShares ESG 1-5 Year USD Corporate Bond ETF	24.98	24.94 to 24.98
iShares ESG MSCI EAFE ETF	82.76	82.27 to 82.88
iShares ESG USD Corporate Bond ETF	23.40	23.38 to 23.45
iShares Fallen Angels USD Bond ETF	27.07	27.04 to 27.11
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.00	21.98 to 22.04
iShares Global Green Bond ETF	47.69	47.61 to 47.73
iShares GNMA Bond ETF	44.09	44.00 to 44.12
iShares Intermediate-Term Corporate Bond ETF	52.94	52.86 to 53.00
iShares International Treasury Bond ETF	40.64	40.52 to 40.77
iShares J.P. Morgan USD Emerging Markets Bond ETF	92.06	91.90 to 92.19
iShares MBS ETF	94.23	94.05 to 94.42
iShares MSCI Brazil Small-Cap ETF	12.06	11.88 to 12.06
iShares MSCI EAFE Small-Cap ETF	66.01	65.65 to 66.09
iShares MSCI Emerging Markets ex China ETF	60.84	60.47 to 60.86
iShares MSCI Europe Financials Sector Index Fund	24.38	24.24 to 24.41
iShares MSCI Europe Small-Cap ETF	58.74	58.60 to 58.74
iShares MSCI Global Gold Miners ETF	33.33	33.25 to 33.65
iShares MSCI Global Impact ETF	83.10	82.40 to 83.28
iShares MSCI New Zealand ETF	49.44	49.02 to 49.44
iShares MSCI Turkey ETF	33.66	33.42 to 33.99
iShares MSCI UAE ETF	14.76	14.67 to 14.80
iShares Nasdaq Biotechnology Index Fund	145.59	142.78 to 145.66
iShares Preferred and Income Securities ETF	33.25	32.93 to 33.26
iShares S&P Global Clean Energy Index Fund	13.71	13.53 to 13.73
iShares S&P Global Timber & Forestry Index Fund	84.03	83.36 to 84.11
iShares S&P India Nifty 50 Index Fund	54.79	54.58 to 54.85
iShares Select Dividend ETF	134.28	133.11 to 134.38
iShares Short Treasury Bond ETF	110.33	110.33 to 110.34
iShares Short-Term Corporate Bond ETF	52.25	52.20 to 52.27
Iterum Therapeutics plc	0.93	0.91 to 0.95
IZEA Worldwide, Inc.	2.52	2.51 to 2.69
J & J Snack Foods Corp.	167.64	164.90 to 168.41
J.B. Hunt Transport Services, Inc.	170.72	167.00 to 171.15
Jack In The Box Inc.	45.03	44.76 to 45.72
James River Group Holdings, Ltd.	6.45	6.27 to 6.46
Jazz Pharmaceuticals plc	108.80	107.88 to 109.15
Jerash Holdings (US), Inc.	2.97	2.93 to 3.05
Johnson Outdoors Inc.	34.01	33.50 to 34.05
Kala Pharmaceuticals, Inc.	5.27	5.19 to 5.37
Kamada Ltd.	5.25	5.20 to 5.25
Kandi Technologies Group, Inc.	1.75	1.60 to 1.76
Kearny Financial	6.75	6.51 to 6.76
Kelly Services, Inc.	20.42	20.17 to 20.58
Kewaunee Scientific Corporation	33.00	31.86 to 33.47
Kforce, Inc.	56.09	55.49 to 56.26
Kimball Electronics, Inc.	17.65	17.14 to 17.67
KLX Energy Services Holdings, Inc.	5.59	5.48 to 5.76
Kopin Corporation	0.73	0.70 to 0.75
Kornit Digital Ltd.	24.24	24.24 to 25.12
Krystal Biotech, Inc.	178.71	173.04 to 180.50
Kura Oncology, Inc.	18.58	18.10 to 18.83
L.B. Foster Company	19.85	19.11 to 20.00
Lake Shore Bancorp, Inc.	13.05	13.03 to 13.05
Lakeland Financial Corporation	63.75	61.61 to 64.22
Lakeland Industries, Inc.	19.65	19.48 to 19.72
Lam Research Corporation	82.89	81.28 to 83.74
Lantronix, Inc.	4.01	3.78 to 4.01
Laureate Education, Inc.	15.36	15.36 to 15.79
LCNB Corporation	14.73	14.51 to 14.73
LEAP THERAPEUTICS, INC.	2.31	2.31 to 2.35
Legacy Housing Corporation	26.59	25.97 to 26.81
Legg Mason Global Infrastructure ETF	25.30	25.30 to 25.30
Legg Mason Low Volatility High Dividend ETF	40.42	40.20 to 40.44
LGI Homes, Inc.	112.10	109.26 to 112.47
Liberty Global plc	20.54	20.44 to 20.99
Liberty Global plc	21.19	21.11 to 21.73
Liberty Latin America Ltd.	9.62	9.55 to 9.76
Liberty Latin America Ltd.	9.51	9.44 to 9.69
Liberty Media Corporation	41.69	41.50 to 42.05
Liberty Media Corporation	39.42	39.00 to 39.49
Lifetime Brands, Inc.	6.15	6.08 to 6.32
Lincoln Educational Services Corporation	12.04	11.84 to 12.06
Liquidity Services, Inc.	22.50	21.82 to 22.59
Littelfuse, Inc.	257.34	251.82 to 258.65
Live Oak Bancshares, Inc.	47.25	45.60 to 47.34
Live Ventures Incorporated	12.72	12.31 to 13.20
LKQ Corporation	39.04	38.33 to 39.27
LM Funding America, Inc.	2.57	2.38 to 2.63
Logitech International S.A.	86.28	84.66 to 86.34
Loncar Cancer Immunotherapy ETF	14.92	14.34 to 14.92
Luna Innovations Incorporated	1.90	1.70 to 1.90
Luokung Technology Corp	1.92	1.85 to 2.08
Madrigal Pharmaceuticals, Inc.	214.15	208.58 to 215.98
Magic Software Enterprises Ltd.	11.21	11.00 to 11.29
Magyar Bancorp, Inc.	12.25	12.25 to 12.33
Manhattan Bridge Capital, Inc	5.26	5.22 to 5.32
Marathon Patent Group, Inc.	16.08	15.31 to 16.23
Marin Software Incorporated	2.16	2.10 to 2.18
Marine Petroleum Trust	4.05	4.05 to 4.20
Marker Therapeutics, Inc.	2.71	2.51 to 2.78
Marten Transport, Ltd.	16.94	16.61 to 16.97
MasterCraft Boat Holdings, Inc.	17.17	17.00 to 17.29
Materialise NV	5.09	4.97 to 5.09
Matthews International Corporation	21.99	21.59 to 22.10
MDJM LTD	0.56	0.53 to 0.59
MediciNova, Inc.	1.78	1.70 to 1.88
MediWound Ltd.	16.81	16.71 to 17.15
MEI Pharma, Inc.	2.70	2.65 to 2.74
MeiraGTx Holdings plc	4.25	4.01 to 4.29
Mercantil Bank Holding Corporation	20.17	19.82 to 20.36
Mercantile Bank Corporation	43.91	41.91 to 43.98
Mercury Systems Inc	36.20	35.40 to 36.65
Merit Medical Systems, Inc.	94.35	93.89 to 95.18
Mersana Therapeutics, Inc.	1.97	1.87 to 1.98
Mesa Air Group, Inc.	1.17	1.17 to 1.22
Mesa Laboratories, Inc.	126.18	122.54 to 127.47
MGE Energy Inc.	90.52	89.31 to 90.97
MGP Ingredients, Inc.	79.42	79.31 to 80.54
Microsoft Corporation	416.32	413.25 to 417.13
Middlesex Water Company	63.22	62.11 to 63.77
MidWestOne Financial Group, Inc.	28.30	27.18 to 28.33
Millicom International Cellular S.A.	26.81	26.55 to 26.84
MIND C.T.I. Ltd.	1.98	1.95 to 1.98
Minerva Neurosciences, Inc	2.61	2.60 to 2.69
Mitcham Industries, Inc.	3.75	3.71 to 3.77
Moderna, Inc.	58.29	55.70 to 59.73
Mogo Finance Technology Inc.	1.06	1.03 to 1.07
Moleculin Biotech, Inc.	2.44	2.33 to 2.54
Monarch Casino & Resort, Inc.	75.73	75.08 to 76.39
Mondelez International, Inc.	70.66	70.58 to 71.41
Monro, Inc.	26.91	26.55 to 26.91
Monster Beverage Corporation	51.31	50.67 to 51.98
Motorcar Parts of America, Inc.	6.21	6.12 to 6.40
Mustang Bio, Inc.	0.22	0.22 to 0.23
MVB Financial Corp.	19.37	18.81 to 19.37
My Size, Inc.	1.47	1.47 to 1.62
Myriad Genetics, Inc.	24.08	22.92 to 24.26
NAPCO Security Technologies, Inc.	39.40	38.89 to 39.75
Nasdaq, Inc.	71.62	71.38 to 72.41
National Bankshares, Inc.	29.31	29.10 to 30.34
National Beverage Corp.	45.21	44.69 to 45.38
National CineMedia, Inc.	6.79	6.50 to 6.85
National Research Corporation	18.86	18.70 to 19.10
National Vision Holdings, Inc.	10.04	9.90 to 10.07
Natural Alternatives International, Inc.	4.73	4.70 to 4.92
Natural Health Trends Corp.	5.70	5.66 to 5.79
Nature's Sunshine Products, Inc.	13.17	13.10 to 13.62
Navient Corporation	20.43	20.14 to 20.48
NCS Multistage Holdings, Inc.	18.15	18.02 to 18.71
Neogen Corporation	14.43	13.74 to 14.54
NeoGenomics, Inc.	13.53	13.31 to 13.78
Neonode Inc.	8.60	8.32 to 8.85
NetEase, Inc.	88.35	86.55 to 88.89
Neurocrine Biosciences, Inc.	115.49	112.16 to 116.29
Neurotrope, Inc.	2.46	2.21 to 2.67
New Fortress Energy LLC	9.36	9.15 to 9.63
New York Mortgage Trust, Inc.	5.47	5.46 to 5.59
Newmark Group, Inc.	14.67	14.28 to 14.70
News Corporation	27.40	27.12 to 27.54
News Corporation	25.93	25.66 to 26.12
Newtek Business Services Corp.	25.10	25.05 to 25.15
NMI Holdings Inc	40.87	40.72 to 41.18
Noodles & Company	1.13	1.09 to 1.15
Nordson Corporation	256.62	253.60 to 257.96
Northrim BanCorp Inc	69.97	67.09 to 70.00
Northwest Bancshares, Inc.	13.27	12.94 to 13.34
Nova Lifestyle, Inc	1.41	1.28 to 1.48
Novanta Inc.	175.02	169.97 to 177.04
Novavax, Inc.	12.53	12.34 to 13.04
NovoCure Limited	15.75	14.74 to 15.81
NuCana plc	2.14	2.14 to 2.22
NV5 Global, Inc.	23.08	22.65 to 23.30
Oak Valley Bancorp (CA)	26.53	25.35 to 26.62
Odyssey Marine Exploration, Inc.	0.62	0.58 to 0.64
Office Properties Income Trust	2.05	2.00 to 2.07
OFS Capital Corporation	8.24	8.12 to 8.25
Ohio Valley Banc Corp.	23.73	22.50 to 23.73
Old Second Bancorp, Inc.	15.49	15.20 to 15.69
Ollie's Bargain Outlet Holdings, Inc.	96.09	94.88 to 97.91
Omega Flex, Inc.	49.65	48.00 to 49.74
Omnicell, Inc.	42.62	42.02 to 42.98
ON Semiconductor Corporation	70.33	69.00 to 71.64
OneSpan Inc.	15.69	15.49 to 15.88
Opko Health, Inc.	1.46	1.42 to 1.50
Optical Cable Corporation	2.55	2.52 to 2.59
OptimizeRx Corporation	6.63	6.56 to 6.80
OptimumBank Holdings, Inc.	4.53	4.52 to 4.60
OptiNose, Inc.	0.67	0.65 to 0.68
Oramed Pharmaceuticals Inc.	2.38	2.34 to 2.38
OraSure Technologies, Inc.	4.10	4.02 to 4.11
Organovo Holdings, Inc.	0.45	0.43 to 0.45
Orion Energy Systems, Inc.	0.84	0.84 to 0.86
Orthofix Medical Inc.	15.58	15.00 to 15.60
OrthoPediatrics Corp.	24.61	24.19 to 25.25
Otter Tail Corporation	76.87	75.12 to 77.47
Outlook Therapeutics, Inc.	5.15	4.94 to 5.24
Oxbridge Re Holdings Limited	2.45	2.44 to 2.89
Oxford Lane Capital Corp.	22.82	22.66 to 22.82
P.A.M. Transportation Services, Inc.	17.82	17.40 to 17.82
Pacific City Financial Corporation	18.53	18.35 to 18.72
Pangaea Logistics Solutions Ltd.	6.73	6.59 to 6.73
Papa John's International, Inc.	50.53	49.35 to 50.80
Parke Bancorp, Inc.	20.76	20.46 to 20.82
Park-Ohio Holdings Corp.	29.60	28.93 to 29.66
Patrick Industries, Inc.	141.45	139.04 to 141.60
Patriot National Bancorp Inc.	1.59	1.56 to 1.69
Patterson Companies, Inc.	20.64	20.20 to 20.66
PAVmed Inc.	1.16	1.14 to 1.22
PC Connection, Inc.	73.69	73.00 to 73.94
PDL Community Bancorp	11.44	11.09 to 11.47
Penn National Gaming, Inc.	18.52	18.29 to 18.74
Peoples Bancorp Inc.	30.35	29.56 to 30.48
Peoples Bancorp of North Carolina, Inc.	25.36	24.60 to 25.48
Performant Financial Corporation	3.68	3.57 to 3.71
Perion Network Ltd	7.91	7.74 to 7.95
Phio Pharmaceuticals Corp.	2.68	2.42 to 2.70
Pieris Pharmaceuticals, Inc.	16.55	16.12 to 16.55
Pintec Technology Holdings Limited	0.98	0.88 to 0.98
Plumas Bancorp	39.30	37.76 to 39.30
Pool Corporation	365.28	362.32 to 368.83
Popular, Inc.	25.85	25.85 to 26.02
PotlatchDeltic Corporation	42.95	42.63 to 43.16
PRA Group, Inc.	21.40	21.15 to 21.71
Premier, Inc.	19.35	19.15 to 19.43
Priority Technology Holdings, Inc.	6.34	6.31 to 6.42
ProLung, Inc.	6.67	6.43 to 6.69
ProPhase Labs, Inc.	2.41	2.20 to 2.44
ProShares Ultra Nasdaq Biotechnology	63.73	61.54 to 63.86
ProShares UltraPro Short NASDAQ Biotechnology	17.43	16.91 to 18.50
ProShares UltraPro Short QQQ	7.17	7.13 to 7.32
Prospect Capital Corporation	5.08	5.06 to 5.16
Protagonist Therapeutics, Inc.	45.08	43.56 to 45.34
Prothena Corporation plc	17.22	16.58 to 17.28
Provident Bancorp, Inc.	10.73	10.41 to 10.83
Psychemedics Corporation	2.32	2.31 to 2.32
Pulse Biosciences, Inc	17.08	15.29 to 17.12
Purple Innovation, Inc.	0.90	0.89 to 0.96
Pyxis Tankers Inc.	5.00	4.93 to 5.02
Qiagen N.V.	43.92	43.75 to 44.08
Qorvo, Inc.	101.83	99.75 to 101.93
Quanterix Corporation	11.76	11.00 to 11.91
Quest Resource Holding Corporation	8.27	8.11 to 8.31
Quidel Corporation	41.05	40.96 to 42.39
QuinStreet, Inc.	19.38	18.84 to 19.45
RadNet, Inc.	68.58	65.04 to 69.08
RCI Hospitality Holdings, Inc.	41.83	41.64 to 42.26
Reading International Inc	1.65	1.57 to 1.67
Reading International Inc	6.70	6.52 to 6.93
Red Rock Resorts, Inc.	52.54	51.66 to 52.73
Red Violet, Inc.	26.59	25.99 to 26.82
Redfin Corporation	10.71	9.96 to 10.79
Redhill Biopharma Ltd.	8.01	7.97 to 8.25
Regency Centers Corporation	70.30	70.00 to 70.63
Regeneron Pharmaceuticals, Inc.	1015.67	996.28 to 1017.74
REGENXBIO Inc.	9.89	9.23 to 10.05
Regulus Therapeutics Inc.	1.52	1.44 to 1.53
Renasant Corporation	32.74	31.83 to 32.94
Repligen Corporation	138.82	133.38 to 140.89
Research Frontiers Incorporated	1.98	1.94 to 2.00
Retail Opportunity Investments Corp.	15.64	15.47 to 15.65
ReTo Eco-Solutions, Inc.	1.18	1.15 to 1.18
Revance Therapeutics, Inc.	5.28	5.15 to 5.30
RGC Resources Inc.	21.02	20.24 to 21.02
Rhythm Pharmaceuticals, Inc.	49.82	47.93 to 49.97
Riverview Bancorp Inc	4.62	4.58 to 4.65
Rocket Pharmaceuticals, Inc.	17.11	16.28 to 17.31
Rockwell Medical, Inc.	3.44	3.25 to 3.52
Rocky Brands, Inc.	29.93	29.40 to 30.00
Ross Stores, Inc.	143.36	141.35 to 143.39
Royal Gold, Inc.	142.04	140.81 to 142.45
Rush Enterprises, Inc.	51.60	49.91 to 51.64
Rush Enterprises, Inc.	46.28	45.60 to 46.29
Ryanair Holdings plc	43.53	43.29 to 44.26
S&T Bancorp, Inc.	40.79	39.58 to 40.94
S&W Seed Company	0.21	0.21 to 0.23
Sabra Health Care REIT, Inc.	18.02	17.79 to 18.07
Sabre Corporation	3.36	3.26 to 3.40
Safety Insurance Group, Inc.	80.98	80.29 to 81.34
Sage Therapeutics, Inc.	6.59	6.20 to 6.78
Sanmina Corporation	67.35	66.28 to 67.71
Sanofi	54.96	54.61 to 55.03
Sarepta Therapeutics, Inc.	124.51	122.17 to 125.96
Savara, Inc.	3.77	3.56 to 3.78
SBA Communications Corporation	233.51	231.78 to 235.07
Scholastic Corporation	27.06	27.04 to 27.67
scPharmaceuticals Inc.	4.23	4.06 to 4.27
SCWorx Corp.	1.16	1.12 to 1.19
Seacoast Banking Corporation of Florida	26.63	25.79 to 26.69
Seanergy Maritime Holdings Corp	10.78	10.66 to 10.93
SELLAS Life Sciences Group, Inc.	1.24	1.22 to 1.26
Semtech Corporation	44.00	42.15 to 44.61
SenesTech, Inc.	2.31	2.21 to 2.31
Senmiao Technology Limited	1.00	0.99 to 1.00
Seres Therapeutics, Inc.	0.81	0.77 to 0.82
Shenandoah Telecommunications Co	12.77	12.66 to 13.08
ShiftPixy, Inc.	0.65	0.62 to 0.71
Shoe Carnival, Inc.	39.13	38.37 to 39.22
Shore Bancshares Inc	13.86	13.76 to 14.01
ShotSpotter, Inc.	11.34	11.21 to 11.75
SI-BONE, Inc.	13.13	12.84 to 13.36
Siebert Financial Corp.	2.14	2.11 to 2.19
Sierra Bancorp	28.47	28.08 to 28.69
SIGA Technologies Inc.	6.87	6.56 to 6.92
Silgan Holdings Inc.	51.57	50.98 to 51.91
Simulations Plus, Inc.	31.24	30.30 to 31.35
SiNtx Technologies, Inc.	3.18	3.11 to 3.22
Skyworks Solutions, Inc.	97.30	96.02 to 97.78
Sleep Number Corporation	14.63	14.40 to 14.91
SLM Corporation	74.15	74.01 to 74.30
Solar Capital Ltd.	15.06	15.00 to 15.07
SolarEdge Technologies, Inc.	19.46	18.05 to 19.77
Solid Biosciences Inc.	6.05	5.76 to 6.13
Sonoma Pharmaceuticals, Inc.	3.11	3.01 to 3.40
Sonos, Inc.	11.82	11.73 to 11.96
Sotherly Hotels Inc.	18.20	18.20 to 18.21
Southside Bancshares, Inc.	33.14	32.43 to 33.43
SpartanNash Company	21.38	21.11 to 21.51
Spero Therapeutics, Inc.	1.25	1.22 to 1.26
Sphere 3D Corp.	0.86	0.84 to 0.88
Spirit Airlines, Inc.	1.61	1.58 to 1.70
Spok Holdings, Inc.	14.77	14.74 to 14.90
SSR Mining Inc.	5.85	5.76 to 5.91
STAAR Surgical Company	31.61	31.00 to 32.06
Staffing 360 Solutions, Inc.	1.25	1.20 to 1.32
Star Bulk Carriers Corp.	21.05	20.82 to 21.53
Starbucks Corporation	95.55	94.01 to 95.96
StealthGas, Inc.	6.64	6.58 to 6.73
Steel Connect, Inc.	10.05	9.96 to 10.23
Stein Mart, Inc.	1.68	1.59 to 1.71
Stericycle, Inc.	60.81	60.71 to 61.03
Sterling Bancorp, Inc.	4.65	4.62 to 4.72
Steven Madden, Ltd.	47.88	47.04 to 48.02
Stitch Fix, Inc.	2.74	2.68 to 2.78
StoneCastle Financial Corp	19.89	19.80 to 20.12
StoneCo Ltd.	10.95	10.77 to 10.97
Strata Skin Sciences, Inc.	2.82	2.65 to 2.86
Stratasys, Ltd.	7.27	7.25 to 7.43
Strategic Education, Inc.	87.48	87.24 to 88.82
Strategy Shares Nasdaq 7HANDL Index ETF	21.98	21.85 to 21.98
Strattec Security Corporation	38.99	38.49 to 39.10
Stratus Properties Inc.	24.57	23.89 to 24.70
Summit State Bank	7.23	7.18 to 7.54
Summit Therapeutics plc	19.95	18.27 to 19.98
Summit Wireless Technologies, Inc.	1.59	1.59 to 1.63
SunOpta, Inc.	6.42	6.36 to 6.57
Sunrun Inc.	15.94	15.35 to 16.17
Surgery Partners, Inc.	30.46	29.80 to 30.88
Surmodics, Inc.	38.57	38.51 to 38.76
Sutro Biopharma, Inc.	3.79	3.35 to 3.79
Synaptics Incorporated	73.20	71.43 to 74.16
Synchronoss Technologies, Inc.	12.77	12.45 to 13.11
Synlogic, Inc.	1.40	1.40 to 1.47
Synthesis Energy Systems, Inc.	0.63	0.57 to 0.63
Sypris Solutions, Inc.	1.50	1.49 to 1.57
Syros Pharmaceuticals, Inc.	1.93	1.91 to 1.97
T2 Biosystems, Inc.	1.48	1.38 to 1.50
Tactile Systems Technology, Inc.	14.16	13.93 to 14.17
Tandem Diabetes Care, Inc.	37.07	35.66 to 37.35
Taoping Inc.	0.62	0.59 to 0.65
Taylor Devices, Inc.	45.19	43.86 to 45.50
TechTarget, Inc.	24.01	23.18 to 24.40
Tenax Therapeutics, Inc.	3.37	3.30 to 3.52
Tesla, Inc.	217.80	214.38 to 223.34
TFS Financial Corporation	12.94	12.63 to 12.95
TG Therapeutics, Inc.	22.18	21.65 to 22.22
The Andersons, Inc.	48.98	48.56 to 49.42
The Cheesecake Factory Incorporated	39.57	38.50 to 39.63
The Chefs' Warehouse, Inc.	39.88	39.37 to 39.98
The Dixie Group, Inc.	0.53	0.45 to 0.70
The Ensign Group, Inc.	147.24	145.76 to 148.20
The Hackett Group, Inc.	25.69	25.33 to 25.71
The Intergroup Corporation	14.34	14.30 to 15.18
The Joint Corp.	10.64	10.57 to 10.72
The Lovesac Company	26.05	25.14 to 26.33
The Middleby Corporation	133.27	132.35 to 135.63
The ONE Group Hospitality, Inc.	3.60	3.40 to 3.61
The Simply Good Foods Company	33.91	33.70 to 34.27
The York Water Company	36.26	35.59 to 36.26
TherapeuticsMD, Inc.	1.58	1.56 to 1.62
Tilray, Inc.	1.63	1.55 to 1.65
Timberland Bancorp, Inc.	30.02	29.00 to 30.02
Titan Pharmaceuticals, Inc.	4.98	4.97 to 5.04
Tiziana Life Sciences plc	0.94	0.90 to 0.95
Tonix Pharmaceuticals Holding Corp.	0.15	0.14 to 0.15
TORM plc	31.64	31.48 to 31.95
TransAct Technologies Incorporated	4.47	4.22 to 4.49
Travelzoo	12.55	12.40 to 12.66
Trevena, Inc.	2.50	2.36 to 2.72
trivago N.V.	1.69	1.66 to 1.71
TrustCo Bank Corp NY	32.79	31.99 to 33.03
TuanChe Limited	1.67	1.63 to 1.73
Tucows Inc.	19.57	18.92 to 19.57
Twenty-First Century Fox, Inc.	38.00	38.00 to 38.45
Twin Disc, Incorporated	12.32	11.86 to 12.35
Twist Bioscience Corporation	44.47	41.37 to 44.77
U.S. Auto Parts Network, Inc.	0.80	0.79 to 0.83
U.S. Global Investors, Inc.	2.42	2.38 to 2.49
UFP Technologies, Inc.	312.76	303.41 to 314.00
Ulta Beauty, Inc.	370.58	359.49 to 373.32
Ultragenyx Pharmaceutical Inc.	55.10	53.52 to 55.11
Ultralife Corporation	9.16	8.94 to 9.22
United Fire Group, Inc	19.69	19.53 to 19.87
United Security Bancshares	8.55	8.21 to 8.55
United-Guardian, Inc.	12.68	12.11 to 12.91
Uniti Group Inc.	5.38	5.30 to 5.55
Universal Display Corporation	206.86	202.29 to 207.93
Universal Electronics Inc.	8.23	8.13 to 8.29
Univest Financial Corporation	27.91	27.10 to 28.10
Upland Software, Inc.	2.42	2.41 to 2.52
Urban One, Inc.	1.36	1.23 to 1.44
Urban One, Inc.	1.02	1.01 to 1.05
Urban Outfitters, Inc.	36.30	35.77 to 36.50
UroGen Pharma Ltd.	12.60	11.58 to 12.63
Utah Medical Products, Inc.	66.33	65.67 to 66.43
UTStarcom Holdings Corp	2.77	2.75 to 2.80
Vaccinex, Inc.	2.03	1.77 to 2.11
Vanda Pharmaceuticals Inc.	4.44	4.37 to 4.45
VanEck Vectors Biotech ETF	177.93	175.67 to 178.10
VanEck Vectors Pharmaceutical ETF	94.21	93.90 to 94.28
Vanguard Emerging Markets Government Bond ETF	65.18	65.02 to 65.26
Vanguard Global ex-U.S. Real Estate ETF	45.62	45.28 to 45.69
Vanguard Intermediate-Term Corporate Bond ETF	82.50	82.37 to 82.60
Vanguard Intermediate-Term Treasury ETF	59.40	59.32 to 59.45
Vanguard International Dividend Appreciation ETF	87.07	86.70 to 87.24
Vanguard International High Dividend Yield ETF	72.63	72.14 to 72.70
Vanguard Long-Term Corporate Bond ETF	79.00	78.83 to 79.29
Vanguard Long-Treasury ETF	59.00	58.83 to 59.18
Vanguard Mortgage-Backed Securities ETF	46.47	46.35 to 46.54
Vanguard Russell 2000 Value ETF	146.59	143.80 to 146.61
Vanguard Short-Term Corporate Bond ETF	78.80	78.74 to 78.83
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.97	48.94 to 48.99
Vanguard Short-Term Treasury ETF	58.60	58.56 to 58.60
Vanguard Total Bond Market ETF	73.82	73.73 to 73.92
Vanguard Total Corporate Bond ETF	78.01	77.90 to 78.12
Vanguard Total International Bond ETF	49.94	49.81 to 49.96
Vanguard Total World Bond ETF	69.71	69.62 to 69.76
Varex Imaging Corporation	11.42	11.23 to 11.56
Vaxart, Inc.	0.79	0.78 to 0.83
VEON Ltd.	29.64	29.61 to 30.20
Vera Bradley, Inc.	5.18	5.15 to 5.26
Veracyte, Inc.	34.02	32.20 to 34.22
Vericel Corporation	41.69	39.80 to 41.84
Verint Systems Inc.	23.37	22.91 to 23.47
Verra Mobility Corporation	27.54	26.65 to 27.59
Verrica Pharmaceuticals Inc.	1.34	1.27 to 1.36
Vertex Energy, Inc	0.05	0.05 to 0.09
ViaSat, Inc.	10.91	10.40 to 11.06
VictoryShares Developed Enhanced Volatility Wtd ETF	32.42	32.30 to 32.49
VictoryShares International High Div Volatility Wtd ETF	33.38	33.27 to 33.38
VictoryShares International Volatility Wtd ETF	44.98	44.86 to 44.98
Village Farms International, Inc.	0.92	0.88 to 0.93
Village Super Market, Inc.	30.76	30.49 to 30.94
VistaGen Therapeutics, Inc.	3.03	2.97 to 3.12
Visteon Corporation	92.72	91.28 to 93.38
VivoPower International PLC	0.78	0.75 to 0.79
Vodafone Group Plc	9.65	9.63 to 9.68
vTv Therapeutics Inc.	13.69	13.60 to 13.96
Waterstone Financial, Inc.	14.17	13.57 to 14.17
Weight Watchers International Inc	290.03	288.86 to 294.35
Werner Enterprises, Inc.	36.33	35.74 to 36.56
WesBanco, Inc.	30.13	29.39 to 30.42
Westamerica Bancorporation	48.97	47.78 to 49.41
Western Asset Short Duration Income ETF	24.22	24.11 to 24.22
Western Asset Total Return ETF	20.30	20.24 to 20.30
Western Digital Corporation	64.88	63.68 to 65.37
Westport Fuel Systems Inc	4.34	4.33 to 4.39
WhiteHorse Finance, Inc.	11.55	11.50 to 11.62
Wilhelmina International, Inc.	3.82	3.80 to 4.01
WillScot Corporation	36.15	35.85 to 36.76
Wingstop Inc.	403.82	395.45 to 405.33
Winmark Corporation	367.84	359.51 to 367.84
Wintrust Financial Corporation	24.94	24.91 to 25.00
WisdomTree Emerging Markets Corporate Bond Fund	66.37	66.15 to 66.71
WisdomTree Emerging Markets Quality Dividend Growth Fund	27.48	27.22 to 27.48
Woodward, Inc.	163.74	159.28 to 164.39
Workday, Inc.	240.90	240.06 to 244.47
World Acceptance Corporation	116.16	115.39 to 117.16
WSFS Financial Corporation	50.72	49.27 to 51.10
Xcel Brands, Inc	0.72	0.72 to 0.73
Xcel Energy Inc.	62.31	62.12 to 62.66
Xenetic Biosciences, Inc.	3.72	3.65 to 3.90
Xeris Pharmaceuticals, Inc.	2.91	2.78 to 2.92
XOMA Corporation	27.59	26.99 to 27.69
Xperi Corporation	8.68	8.54 to 8.71
XTL Biopharmaceuticals Ltd.	2.20	2.11 to 2.50
YY Inc.	36.53	34.91 to 36.58
Zillow Group, Inc.	62.75	60.49 to 62.81
Zillow Group, Inc.	60.82	58.74 to 60.86
ZK International Group Co., Ltd	0.50	0.48 to 0.55
Zumiez Inc.	22.27	21.42 to 22.36
Zynex, Inc.	7.66	7.46 to 7.69
3M Company	134.75	133.10 to 134.86
A.O Smith Corporation	80.87	79.50 to 83.20
AAR Corp.	61.51	59.36 to 61.54
AbbVie Inc.	194.19	193.58 to 195.24
Aberdeen Global Premier Properties Fund	4.31	4.29 to 4.35
Acco Brands Corporation	5.25	5.23 to 5.32
Adecoagro S.A.	10.96	10.96 to 11.20
ADT Inc.	6.88	6.71 to 6.91
Adtalem Global Education Inc.	73.29	72.50 to 73.40
Advance Auto Parts Inc	37.53	37.04 to 37.83
Advanced Drainage Systems, Inc.	153.01	150.55 to 154.37
Advent Claymore Convertible Securities and Income Fund	11.51	11.44 to 11.53
Aercap Holdings N.V.	94.30	93.36 to 95.02
Aerohive Networks, Inc.	3.15	2.94 to 3.16
AG Mortgage Investment Trust, Inc.	7.27	7.22 to 7.29
Agnico Eagle Mines Limited	79.46	79.39 to 80.45
Agree Realty Corporation	73.49	73.22 to 73.90
Air Lease Corporation	43.45	42.78 to 43.61
Alamo Group, Inc.	177.01	172.48 to 177.42
Alamos Gold Inc.	19.60	19.52 to 19.94
Albany International Corporation	72.35	70.37 to 72.73
Alexander & Baldwin, Inc.	18.67	18.51 to 18.71
Alexander's, Inc.	228.42	226.26 to 229.50
Alexandria Real Estate Equities, Inc.	117.60	115.80 to 118.01
Algonquin Power & Utilities Corp.	5.00	4.92 to 5.03
Allegheny Technologies Incorporated	63.56	63.00 to 64.38
Alliance National Municipal Income Fund Inc	11.60	11.60 to 11.73
Alliance World Dollar Government Fund II	11.11	11.10 to 11.15
Allstate Corporation (The)	188.28	186.36 to 188.68
Altria Group	49.84	49.56 to 49.99
Ambev S.A.	2.31	2.29 to 2.35
AMC Entertainment Holdings, Inc.	4.17	4.14 to 4.24
Ameresco, Inc.	34.80	33.07 to 35.16
America Movil, S.A.B. de C.V.	16.16	16.07 to 16.19
American Assets Trust, Inc.	26.62	26.41 to 26.70
American Axle & Manufacturing Holdings, Inc.	6.13	6.01 to 6.17
American Eagle Outfitters, Inc.	20.55	20.10 to 20.67
American Electric Power Company, Inc.	98.25	97.26 to 98.37
American Homes 4 Rent	37.89	37.40 to 37.98
American Realty Investors, Inc.	15.71	15.71 to 15.71
American States Water Company	83.11	82.14 to 83.37
American Tower Corporation (REIT)	219.27	217.59 to 219.68
American Vanguard Corporation	5.15	5.09 to 5.21
American Water Works	138.87	136.66 to 138.99
Americold Realty Trust	26.85	26.73 to 27.06
AMN Healthcare Services Inc	39.62	38.45 to 39.76
Amneal Pharmaceuticals, Inc.	8.57	8.46 to 8.61
Ampco-Pittsburgh Corporation	1.78	1.76 to 1.80
AngloGold Ashanti Limited	27.18	26.93 to 27.44
Anheuser-Busch Inbev SA	64.85	64.46 to 64.97
Annaly Capital Management Inc	19.63	19.60 to 19.87
Apartment Investment and Management Company	8.66	8.62 to 8.68
Apollo Commercial Real Estate Finance	8.61	8.56 to 8.71
Aramark	38.11	37.61 to 38.12
ArcelorMittal	24.85	24.65 to 24.95
Archer-Daniels-Midland Company	57.97	57.51 to 58.40
Ardmore Shipping Corporation	17.67	17.33 to 17.71
Ares Commercial Real Estate Corporation	6.47	6.40 to 6.54
Arlo Technologies, Inc.	11.07	10.68 to 11.15
Armada Hoffler Properties, Inc.	10.91	10.77 to 10.93
ARMOUR Residential REIT, Inc.	19.73	19.68 to 19.82
Asbury Automotive Group Inc	223.13	220.79 to 224.40
Ashford Hospitality Trust Inc	0.61	0.58 to 0.62
Ashland Global Holdings Inc.	85.75	84.67 to 85.93
Aspen Aerogels, Inc.	23.10	21.50 to 23.18
Assurant, Inc.	191.89	191.13 to 195.00
Astrazeneca PLC	77.35	76.95 to 77.37
AT&T Inc.	21.37	21.22 to 21.45
Aurora Cannabis Inc.	5.47	5.30 to 5.54
AutoNation, Inc.	165.32	162.51 to 165.77
AvalonBay Communities, Inc.	219.62	217.15 to 219.91
Avangrid, Inc.	35.73	35.73 to 35.78
Avanos Medical, Inc.	22.57	22.13 to 22.59
Avery Dennison Corporation	218.03	215.30 to 218.61
Avista Corporation	37.59	37.13 to 37.78
Axos Financial, Inc.	64.13	60.57 to 64.63
AZZ Inc.	77.88	76.72 to 78.33
B&G Foods, Inc.	8.01	7.86 to 8.04
Bain Capital Specialty Finance, Inc.	16.63	16.54 to 16.70
BalckRock Taxable Municipal Bond Trust	17.22	17.12 to 17.29
Banc of California, Inc.	14.49	14.00 to 14.50
Banco Bilbao Viscaya Argentaria S.A.	10.18	10.09 to 10.19
Banco Bradesco Sa	2.61	2.59 to 2.63
Banco Bradesco Sa	2.30	2.28 to 2.32
Banco De Chile	24.48	24.36 to 24.56
Banco Santander Brasil SA	5.10	5.09 to 5.13
Banco Santander Chile	20.06	19.95 to 20.11
Bank of Nova Scotia (The)	52.45	52.15 to 52.66
Barings BDC, Inc.	9.76	9.71 to 9.81
Barings Corporate Investors	19.09	19.05 to 19.18
Barnes & Noble Education, Inc	8.94	8.83 to 9.15
Baxter International Inc.	36.54	36.49 to 37.37
BCE, Inc.	33.02	32.77 to 33.24
Beazer Homes USA, Inc.	31.84	31.47 to 32.05
Becton, Dickinson and Company	236.50	235.26 to 237.43
Best Buy Co., Inc.	97.44	97.05 to 98.79
BEST Inc.	2.72	2.72 to 2.72
Black Hills Corporation	59.31	58.93 to 59.44
BlackRock California Municipal Income Trust	12.08	12.03 to 12.09
Blackrock Core Bond Trust	11.72	11.72 to 11.89
Blackrock Corporate High Yield Fund, Inc.	9.99	9.93 to 9.99
BlackRock Credit Allocation Income Trust	11.13	11.13 to 11.18
Blackrock Enhanced Government Fund, Inc	10.00	10.00 to 10.00
BlackRock Income Trust Inc. (The)	12.36	12.35 to 12.45
BLACKROCK INTERNATIONAL, LTD.	5.70	5.67 to 5.70
BlackRock Long-Term Municipal Advantage Trust	10.61	10.61 to 10.65
BlackRock Multi-Sector Income Trust	14.97	14.92 to 15.11
Blackrock MuniAssets Fund, Inc.	12.40	12.24 to 12.40
Blackrock Municipal Income Quality Trust	11.98	11.96 to 12.02
BlackRock Municipal Income Trust	10.61	10.61 to 10.63
BlackRock Municipal Income Trust II	11.15	11.14 to 11.19
BlackRock Municipal Target Term Trust Inc. (The)	21.58	21.52 to 21.60
Blackrock MuniHoldings California Quality Fund, Inc.	11.50	11.45 to 11.53
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.06	12.03 to 12.07
Blackrock MuniHoldings New York Quality Fund, Inc.	10.99	10.98 to 11.03
Blackrock MuniHoldings Quality Fund II, Inc.	10.61	10.59 to 10.63
Blackrock MuniVest Fund II, Inc.	11.34	11.32 to 11.39
Blackrock MuniYield Fund, Inc.	11.43	11.43 to 11.48
Blackrock MuniYield Michigan Quality Fund, Inc.	11.91	11.91 to 11.97
Blackrock MuniYield New York Quality Fund, Inc.	10.64	10.61 to 10.67
Blackrock MuniYield Pennsylvania Quality Fund	12.45	12.44 to 12.56
Blackrock MuniYield Quality Fund II, Inc.	10.68	10.67 to 10.72
Blackrock MuniYield Quality Fund III, Inc.	11.85	11.82 to 11.88
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.96	10.89 to 10.96
BlackRock Utility, Infrastructure & Power Opportun	23.83	23.70 to 23.90
BlackRock Virginia Municipal Bond Trust	11.42	11.40 to 11.42
Boeing Company (The)	151.02	146.30 to 151.12
Boot Barn Holdings, Inc.	159.36	159.17 to 161.64
Boston Beer Company, Inc. (The)	273.74	273.74 to 279.69
Boyd Gaming Corporation	63.33	62.62 to 63.76
BP p.l.c.	32.11	32.04 to 32.33
Brady Corporation	74.97	74.08 to 75.13
BrandywineGLOBAL Global Income Opportunities Fund	8.69	8.67 to 8.74
Brasilagro Cia Brasileira De Propriedades Agricolas	4.47	4.41 to 4.49
Braskem S.A.	6.70	6.65 to 6.84
BRF S.A.	4.08	4.03 to 4.10
Bright Horizons Family Solutions Inc.	134.23	132.39 to 135.23
Bright Scholar Education Holdings Limited	1.98	1.81 to 2.05
Brink's Company (The)	111.42	108.34 to 111.77
British American Tobacco p.l.c.	35.18	35.00 to 35.25
Brixmor Property Group Inc.	26.91	26.81 to 27.17
Brookdale Senior Living Inc.	5.91	5.76 to 6.01
Brookfield Infrastructure Partners LP	34.04	33.46 to 34.20
Brookfield Real Assets Income Fund Inc.	13.55	13.50 to 13.57
Brookfield Renewable Partners L.P.	25.92	25.66 to 25.99
BRT Apartments Corp.	17.44	17.21 to 17.52
Buckle, Inc. (The)	42.35	41.15 to 42.44
Buenaventura Mining Company Inc.	13.69	13.51 to 13.98
Bunge Limited	96.97	96.06 to 97.27
Burlington Stores, Inc.	252.45	244.35 to 253.41
Byline Bancorp, Inc.	25.95	25.20 to 26.05
CABCO Series 2004-101 Trust	20.87	20.64 to 20.88
Cable One, Inc.	339.37	333.00 to 341.29
Caleres, Inc.	32.70	31.74 to 32.79
California Water Service Group Holding	52.38	51.53 to 52.44
Calix, Inc	38.22	36.77 to 38.29
Camden Property Trust	119.31	118.52 to 119.75
Campbell Soup Company	47.41	47.22 to 48.02
Camping World Holdings, Inc.	23.26	22.28 to 23.26
Canadian Imperial Bank of Commerce	60.96	59.68 to 61.10
Canadian National Railway Company	115.84	115.27 to 116.48
Canadian Pacific Railway Limited	82.06	81.06 to 82.14
Cannae Holdings, Inc.	18.69	18.24 to 18.74
Canopy Growth Corporation	4.04	3.91 to 4.14
Capital Trust, Inc.	17.71	17.65 to 17.80
CarMax Inc	72.14	71.20 to 72.37
Carriage Services, Inc.	30.84	30.45 to 31.11
Cars.com Inc.	15.65	15.54 to 15.74
Carter's, Inc.	61.83	60.64 to 61.87
CBIZ, Inc.	65.32	64.01 to 65.77
CBRE Clarion Global Real Estate Income Fund	6.04	6.03 to 6.10
CBRE Group, Inc.	121.93	120.15 to 122.13
Cedar Fair, L.P.	38.04	36.27 to 38.04
Centene Corporation	72.44	71.75 to 73.50
Centrais Electricas Brasileiras S.A.- Eletrobras	6.81	6.70 to 6.81
Centrais Electricas Brasileiras S.A.- Eletrobras	7.44	7.38 to 7.44
Century Communities, Inc.	96.94	95.97 to 97.16
Charles River Laboratories International, Inc.	192.97	190.50 to 194.74
Chatham Lodging Trust (REIT)	8.43	8.24 to 8.44
Chegg, Inc.	1.54	1.51 to 1.60
Cherry Hill Mortgage Investment Corporation	3.41	3.39 to 3.43
Chesapeake Utilities Corporation	117.60	115.88 to 118.21
Chimera Investment Corporation	15.18	15.11 to 15.25
China Green Agriculture, Inc.	2.04	1.94 to 2.16
China Yuchai International Limited	12.18	12.02 to 12.24
Chubb Limited	286.83	285.29 to 288.48
Chunghwa Telecom Co., Ltd.	37.62	37.48 to 37.94
Church & Dwight Company, Inc.	101.61	100.12 to 101.66
Cigna Corporation	350.30	349.69 to 354.99
Citigroup Inc.	14.44	14.38 to 14.47
City Office REIT, Inc.	5.57	5.54 to 5.68
Civeo Corporation	27.91	27.56 to 28.01
Clear Channel Outdoor Holdings, Inc.	1.59	1.50 to 1.61
Clearwater Paper Corporation	27.76	27.17 to 27.95
Clearway Energy, Inc.	27.68	27.33 to 27.85
Clorox Company (The)	160.30	158.39 to 160.57
CMS Energy Corporation	69.34	68.99 to 69.66
CMS Energy Corporation	24.98	24.78 to 24.99
CMS Energy Corporation	24.71	24.56 to 24.73
CMS Energy Corporation	24.95	24.65 to 24.95
CNA Financial Corporation	49.04	48.70 to 49.40
Coca Cola Femsa S.A.B. de C.V.	87.19	86.59 to 87.92
Coca-Cola Company (The)	69.57	69.00 to 69.59
Coca-Cola European Partners plc	77.96	77.52 to 78.01
Coeur Mining, Inc.	6.39	6.35 to 6.58
Cohen & Steers Inc	93.82	92.24 to 94.29
Cohen & Steers Infrastructure Fund, Inc	25.23	25.22 to 25.38
Cohen & Steers Quality Income Realty Fund Inc	13.67	13.61 to 13.74
Cohen & Steers REIT and Preferred and Income Fund,	23.30	23.26 to 23.47
Cohen & Steers Total Return Realty Fund, Inc.	12.88	12.84 to 12.94
Colgate-Palmolive Company	100.10	98.90 to 100.11
Colonial High Income Municipal Trust	3.92	3.90 to 3.93
Colonial Investment Grade Municipal Trust	8.19	8.19 to 8.19
Colonial Municipal Income Trust	3.64	3.63 to 3.65
Community Health Systems, Inc.	5.43	5.22 to 5.43
Community Healthcare Trust Incorporated	16.68	16.01 to 16.69
Comp En De Mn Cemig ADS	1.95	1.92 to 1.95
Comp En De Mn Cemig ADS	2.47	2.45 to 2.49
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.76	15.58 to 15.77
Companhia Paranaense de Energia (COPEL)	7.08	7.04 to 7.13
Compass Diversified Holdings	20.93	20.81 to 21.11
ConAgra Brands, Inc.	29.37	29.29 to 29.66
Consolidated Edison Inc	102.32	101.67 to 102.35
Constellation Brands Inc	241.06	239.65 to 241.82
Constellium N.V.	14.55	14.42 to 14.87
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.29	6.18 to 6.30
Cooper-Standard Holdings Inc.	13.24	12.84 to 13.48
CoreSite Realty Corporation	222.56	222.27 to 224.71
Costamare Inc.	14.65	14.56 to 14.77
Coty Inc.	9.21	8.90 to 9.26
Crown Castle International Corporation	110.81	109.73 to 111.00
Crown Holdings, Inc.	92.78	91.59 to 92.98
CubeSmart	49.82	49.43 to 50.33
Culp, Inc.	5.94	5.80 to 5.98
Cushman & Wakefield plc	12.53	12.36 to 12.58
D.R. Horton, Inc.	182.82	182.73 to 184.93
Danaher Corporation	270.33	267.12 to 272.15
Darden Restaurants, Inc.	156.72	156.46 to 157.99
DaVita Inc.	160.85	159.68 to 161.62
Deckers Outdoor Corporation	161.25	157.63 to 161.81
Delek Logistics Partners, L.P.	39.36	39.19 to 39.73
Delek US Holdings, Inc.	19.50	18.88 to 19.70
Deluxe Corporation	19.27	18.76 to 19.29
Diageo plc	134.69	133.88 to 135.08
Diana Shipping inc.	2.42	2.41 to 2.46
Dick's Sporting Goods Inc	205.57	201.32 to 207.00
Dillard's, Inc.	364.53	357.39 to 365.72
Dine Brands Global, Inc.	31.30	29.87 to 31.35
Dolby Laboratories	74.06	73.10 to 74.16
Dollar General Corporation	82.49	81.90 to 82.90
Dominion Energy, Inc.	56.22	55.42 to 56.29
Donnelley Financial Solutions, Inc.	65.42	64.48 to 65.77
Dorian LPG Ltd.	35.29	34.51 to 35.37
DoubleLine Income Solutions Fund	12.91	12.88 to 12.93
DoubleLine Opportunistic Credit Fund	15.68	15.67 to 15.79
Douglas Dynamics, Inc.	26.49	25.96 to 26.52
Dover Corporation	190.69	186.06 to 191.28
Dr. Reddy's Laboratories Ltd	78.25	77.80 to 78.77
Dreyfus Alcentra	9.16	9.15 to 9.20
Dreyfus Municipal Bond Infrastructure Fund, Inc.	11.07	11.03 to 11.08
Dreyfus Strategic Municipal Bond Fund, Inc.	6.19	6.17 to 6.21
Dreyfus Strategic Municipals, Inc.	6.47	6.47 to 6.50
DTE Energy Company	124.87	123.92 to 125.21
Ducommun Incorporated	64.73	63.70 to 64.73
Duff & Phelps Global Utility Income Fund Inc.	11.52	11.37 to 11.56
Duff & Phelps Utilities Income, Inc.	9.61	9.55 to 9.65
Duke Energy Corporation	114.17	113.12 to 114.33
Duke Energy Corporation	25.72	25.66 to 25.73
DXC Technology Company	20.02	19.89 to 20.32
Dycom Industries, Inc.	189.02	186.20 to 189.09
Dynex Capital, Inc.	12.25	12.20 to 12.35
e.l.f. Beauty, Inc.	109.72	106.38 to 110.71
Eagle Point Credit Company Inc.	24.79	24.70 to 24.79
Easterly Government Properties, Inc.	13.27	13.17 to 13.28
EastGroup Properties, Inc.	178.36	176.14 to 178.40
Eastman Kodak Company	4.87	4.75 to 4.88
Eaton Vance Municipal Income 2028 Term Trust	18.66	18.65 to 18.74
Eaton Vance Municipal Income Trust	17.66	17.65 to 17.75
Eaton Vance Municipal Income Trust	10.88	10.84 to 10.93
Eaton Vance Short Diversified Income Fund	11.20	11.14 to 11.23
Ecopetrol S.A.	8.74	8.73 to 8.85
Edison International	83.61	83.20 to 83.84
Eldorado Gold Corporation	17.51	16.96 to 17.55
Element Solutions Inc.	25.98	25.61 to 26.02
Ellington Financial Inc.	12.48	12.44 to 12.50
Ellington Residential Mortgage REIT	6.74	6.72 to 6.77
Embotelladora Andina S.A.	14.20	14.20 to 14.33
Embotelladora Andina S.A.	19.17	18.72 to 19.25
Embraer S.A.	32.50	32.46 to 33.42
Emerald Expositions Events, Inc.	4.07	4.00 to 4.14
Endava plc	24.70	23.69 to 24.83
Energizer Holdings, Inc.	34.85	34.17 to 34.85
Ennis, Inc.	20.43	20.26 to 21.48
Entergy Corporation	130.64	129.45 to 130.90
Entergy Louisiana, Inc.	23.11	22.90 to 23.11
Entergy Mississippi, LLC	23.15	23.05 to 23.15
Enterprise Products Partners L.P.	29.45	29.30 to 29.57
EPAM Systems, Inc.	195.03	193.10 to 196.02
EPR Properties	48.19	47.74 to 48.25
Equifax, Inc.	285.20	281.79 to 286.18
Equinor ASA	25.54	25.50 to 25.65
Equity Commonwealth	19.80	19.80 to 19.95
Equity Lifestyle Properties, Inc.	67.78	67.29 to 68.09
Equity Residential	73.09	72.22 to 73.17
ESCO Technologies Inc.	124.85	120.29 to 124.89
Essent Group Ltd.	63.38	62.86 to 63.88
Essential Properties Realty Trust, Inc.	32.51	32.40 to 32.74
Essex Property Trust, Inc.	288.08	284.86 to 288.11
European Equity Fund, Inc. (The)	9.06	9.06 to 9.06
Eventbrite, Inc.	2.67	2.67 to 2.77
Evergy, Inc.	59.34	59.12 to 59.47
Eversource Energy	63.82	63.45 to 64.01
Evertec, Inc.	33.16	32.83 to 33.35
Evolent Health, Inc	27.06	26.82 to 27.42
Exelon Corporation	39.74	39.24 to 39.93
Extra Space Storage Inc	170.54	169.23 to 171.15
FactSet Research Systems Inc.	456.81	449.18 to 457.66
Federal Agricultural Mortgage Corporation	185.22	183.12 to 185.36
Federal Agricultural Mortgage Corporation	141.04	141.04 to 141.04
Federal Realty Investment Trust	111.45	110.76 to 111.61
Federated Premier Municipal Income Fund	12.36	12.28 to 12.43
FedEx Corporation	264.36	264.17 to 267.18
Ferrari N.V.	469.08	464.31 to 469.62
Fidelity National Financial, Inc.	60.49	59.29 to 60.66
First American Corporation (The)	64.56	63.54 to 64.61
First Industrial Realty Trust, Inc.	54.56	53.96 to 54.61
First Trust	12.33	12.23 to 12.40
FirstEnergy Corp.	42.71	42.35 to 42.87
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.26	21.21 to 21.32
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.40	9.36 to 9.43
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.40	16.37 to 16.50
Floor & Decor Holdings, Inc.	111.82	111.11 to 114.16
Flowers Foods, Inc.	22.53	22.50 to 22.73
FMC Corporation	60.66	60.28 to 61.24
Fomento Economico Mexicano S.A.B. de C.V.	98.58	98.26 to 99.06
Foot Locker, Inc.	22.99	22.95 to 23.42
Ford Motor Company	10.72	10.63 to 10.80
Forestar Group Inc	31.65	31.23 to 31.98
Fortis Inc.	43.40	43.06 to 43.48
Fortuna Silver Mines Inc.	4.75	4.72 to 4.89
Forum Energy Technologies, Inc.	15.63	15.38 to 15.63
Four Corners Property Trust, Inc.	28.65	28.59 to 28.93
Franco-Nevada Corporation	123.57	123.24 to 124.75
Franklin Covey Company	40.85	40.18 to 40.89
Franklin Resources, Inc.	20.11	20.09 to 20.61
Franklin Universal Trust	7.49	7.44 to 7.50
Fresenius Medical Care Corporation	19.60	19.58 to 19.84
Fresh Del Monte Produce, Inc.	28.88	28.62 to 28.98
FTI Consulting, Inc.	223.49	222.21 to 224.06
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.73	3.70 to 3.80
Gabelli Equity Trust, Inc. (The)	5.44	5.40 to 5.47
Gabelli Multi-Media Trust Inc. (The)	4.73	4.70 to 4.76
Gabelli Utility Trust (The)	5.20	5.18 to 5.27
Gamestop Corporation	20.83	20.66 to 21.22
GATX Corporation	133.15	133.06 to 135.15
Genco Shipping & Trading Limited	17.84	17.64 to 18.03
General Dynamics Corporation	299.44	294.29 to 299.77
General Mills, Inc.	70.81	70.75 to 71.59
Genie Energy Ltd.	16.00	15.95 to 16.36
Genpact Limited	38.96	38.44 to 38.99
Genuine Parts Company	137.24	133.68 to 137.74
Georgia Power Company	24.49	24.19 to 24.49
Gerdau S.A.	3.30	3.24 to 3.35
Getty Realty Corporation	30.97	30.81 to 31.14
GlaxoSmithKline PLC	38.83	38.63 to 39.15
Global Medical REIT Inc.	9.34	9.20 to 9.35
Global Net Lease, Inc.	8.22	8.12 to 8.25
Global Payments Inc.	100.61	98.71 to 100.70
Global Ship Lease, Inc.	24.89	24.77 to 25.23
Globus Medical, Inc.	70.57	69.95 to 71.60
Goldman Sachs BDC, Inc.	13.54	13.47 to 13.57
Graham Holdings Company	795.70	792.56 to 804.68
Granite Point Mortgage Trust Inc.	2.89	2.82 to 2.92
Granite Real Estate Inc.	55.96	55.53 to 56.00
Graphic Packaging Holding Company	29.11	28.48 to 29.17
Great Ajax Corp.	3.13	3.00 to 3.18
Green Dot Corporation	11.34	11.21 to 11.49
Greif Bros. Corporation	68.47	68.00 to 68.47
Griffon Corporation	68.09	66.71 to 68.17
Group 1 Automotive, Inc.	355.63	352.82 to 357.78
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	173.07	169.20 to 175.93
Grupo Aeroportuario del Sureste, S.A. de C.V.	282.16	276.67 to 282.16
Guess?, Inc.	19.43	19.06 to 19.46
Guggenheim Taxable Municipal Managed Duration Trst	16.80	16.60 to 16.90
H&R Block, Inc.	60.90	60.85 to 61.53
H. B. Fuller Company	78.95	78.11 to 79.31
Haemonetics Corporation	74.97	74.32 to 75.74
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.06	33.25 to 34.08
Harley-Davidson, Inc.	34.78	33.76 to 34.83
Harmony Gold Mining Company Limited	9.96	9.91 to 10.15
Harte-Hanks, Inc.	7.45	7.35 to 7.45
Haverty Furniture Companies, Inc.	25.61	25.30 to 25.66
Hawaiian Electric Industries, Inc.	9.73	9.71 to 9.98
HCA Healthcare, Inc.	394.54	390.04 to 395.75
HDFC Bank Limited	60.54	60.49 to 60.95
Healthcare Realty Trust Incorporated	17.28	17.14 to 17.31
Hecla Mining Company	6.63	6.62 to 6.80
Herbalife Nutrition Ltd.	6.85	6.83 to 7.24
Heritage Insurance Holdings, Inc.	10.63	10.33 to 11.22
Hershey Company (The)	185.98	185.85 to 188.40
Hertz Global Holdings, Inc	3.07	3.03 to 3.15
Hess Midstream Partners LP	36.16	35.67 to 36.16
Hexcel Corporation	60.47	58.69 to 60.57
Highland Floating Rate Opportunities Fund	5.96	5.85 to 6.14
Hillenbrand Inc	26.43	25.50 to 26.58
Hilltop Holdings Inc.	31.28	31.04 to 31.60
Hilton Grand Vacations Inc.	35.72	35.00 to 35.83
Honda Motor Company, Ltd.	31.69	31.37 to 31.76
Horace Mann Educators Corporation	34.89	34.86 to 35.29
Hormel Foods Corporation	31.08	30.94 to 31.26
Host Hotels & Resorts, Inc.	17.81	17.54 to 17.88
Hovnanian Enterprises Inc	189.44	187.87 to 191.38
HSBC Holdings plc	44.35	44.06 to 44.39
Hudson Pacific Properties, Inc.	4.34	4.33 to 4.41
Humana Inc.	258.07	246.73 to 260.48
Huntington Ingalls Industries, Inc.	259.39	253.04 to 259.60
HUYA Inc.	4.30	4.15 to 4.33
Iamgold Corporation	4.83	4.77 to 5.02
ICICI Bank Limited	28.70	28.68 to 29.00
IDACORP, Inc.	101.09	99.92 to 101.32
Independence Realty Trust, Inc.	19.19	18.82 to 19.20
ING Group, N.V.	17.41	17.27 to 17.46
Ingevity Corporation	34.23	33.53 to 34.55
Ingredion Incorporated	133.41	133.16 to 134.37
Innovative Industrial Properties, Inc.	130.87	129.90 to 130.99
Insperity, Inc.	87.55	86.40 to 87.60
Inspire Medical Systems, Inc.	210.83	204.27 to 211.52
Installed Building Products, Inc.	238.67	231.82 to 238.92
International Flavors & Fragrances, Inc.	102.66	102.05 to 103.50
International Game Technology	20.38	20.31 to 20.59
International Paper Company	48.19	47.00 to 48.43
Intrepid Potash, Inc	23.93	23.62 to 23.97
Invesco Bond Fund	16.66	16.53 to 16.70
Invesco California Value Municipal Income Trust	10.78	10.68 to 10.78
Invesco High Income 2024 Target Term Fund	7.56	7.54 to 7.58
INVESCO MORTGAGE CAPITAL INC	8.52	8.45 to 8.52
Invesco Municipal Opportunity Trust	10.15	10.13 to 10.17
Invesco Municipal Trust	10.16	10.15 to 10.18
Invesco Pennsylvania Value Municipal Income Trust	11.23	11.18 to 11.25
Invesco Quality Municipal Income Trust	10.37	10.34 to 10.39
Invesco Senior Income Trust	4.01	3.99 to 4.02
Invesco Trust for Investment Grade New York Municipal	11.50	11.43 to 11.50
Invesco Trust for Investment Grade Municipals	10.50	10.45 to 10.52
Invesco Value Municipal Income Trust	12.70	12.64 to 12.71
Invitation Homes Inc.	33.75	33.41 to 33.88
IQVIA Holdings, Inc.	229.26	228.96 to 232.49
Israel Chemicals Shs	4.05	4.03 to 4.09
Itau Unibanco Banco Holding SA	6.19	6.14 to 6.22
J. Jill, Inc.	24.86	24.16 to 25.12
J.M. Smucker Company (The)	116.82	116.56 to 117.82
James Hardie Industries plc.	35.68	35.00 to 35.86
Japan Smaller Capitalization Fund Inc	7.99	7.95 to 8.03
JBG SMITH Properties	17.50	17.37 to 17.56
JELD-WEN Holding, Inc.	15.16	14.69 to 15.19
John Hancock Income Securities Trust	11.58	11.54 to 11.60
John Hancock Premium Dividend Fund	13.29	13.22 to 13.39
Johnson & Johnson	161.46	161.20 to 162.66
Jones Lang LaSalle Incorporated	264.66	257.71 to 265.22
Juniper Networks, Inc.	38.75	38.73 to 38.82
K12 Inc	71.75	71.57 to 74.41
Kadant Inc	328.16	322.87 to 329.63
KAR Auction Services, Inc	15.88	15.55 to 15.91
KB Home	79.72	79.57 to 80.48
Kellogg Company	80.55	80.51 to 80.60
Kennametal Inc.	25.40	24.85 to 25.41
Kennedy-Wilson Holdings Inc.	10.74	10.58 to 10.78
Kenon Holdings Ltd.	26.13	26.12 to 26.47
Keurig Dr Pepper Inc.	36.38	36.19 to 36.65
Kimco Realty Corporation	23.18	22.93 to 23.22
Kite Realty Group Trust	25.59	25.50 to 25.74
KKR Real Estate Finance Trust Inc.	11.63	11.52 to 11.64
Knight Transportation, Inc.	50.91	50.10 to 51.34
KNOT Offshore Partners LP	6.62	6.53 to 6.67
Kohl's Corporation	19.54	18.81 to 19.91
Korea Electric Power Corporation	7.35	7.32 to 7.38
Korea Fund, Inc. (The)	22.65	22.60 to 22.74
Korn Ferry	71.82	70.41 to 72.13
Kroger Company (The)	55.36	55.16 to 55.64
KT Corporation	15.17	14.93 to 15.21
Laboratory Corporation of America Holdings	216.39	215.44 to 217.47
Ladder Capital Corp	11.15	11.03 to 11.15
Lazard Global Total Return and Income Fund	17.40	17.40 to 17.60
La-Z-Boy Incorporated	39.45	38.64 to 39.94
LCI Industries	117.42	114.49 to 117.62
Lear Corporation	106.99	104.81 to 107.60
Leggett & Platt, Incorporated	12.76	12.71 to 12.87
Lennar Corporation	178.19	178.07 to 180.26
Lennar Corporation	164.53	164.53 to 166.79
Lexington Realty Trust	9.61	9.51 to 9.62
LG Display Co., Ltd.	3.81	3.78 to 3.83
LightInTheBox Holding Co., Ltd.	2.69	2.49 to 2.75
Linde plc	474.04	470.84 to 474.61
Lindsay Corporation	122.12	119.45 to 122.30
Lions Gate Entertainment Corporation	7.60	7.57 to 7.68
Lions Gate Entertainment Corporation	6.75	6.73 to 6.81
LiveRamp Holdings, Inc.	24.42	24.04 to 24.56
LMP Capital and Income Fund Inc.	17.34	17.24 to 17.51
Louisiana-Pacific Corporation	104.70	104.04 to 105.25
LTC Properties, Inc.	35.58	35.44 to 35.75
LyondellBasell Industries NV	93.79	93.77 to 95.27
M/I Homes, Inc.	162.81	161.15 to 164.05
Madison Covered Call & Equity Strategy Fund	7.07	7.03 to 7.08
MainStay MacKay DefinedTerm Municipal Opportunitie	16.74	16.74 to 16.80
Manitowoc Company, Inc. (The)	9.75	9.25 to 9.83
ManpowerGroup	71.55	70.34 to 71.75
Marathon Petroleum Corporation	164.26	163.40 to 166.85
Marcus & Millichap, Inc.	36.77	35.67 to 36.78
MarineMax, Inc.	31.45	29.62 to 31.62
Markel Corporation	1557.18	1541.79 to 1568.87
Marriot Vacations Worldwide Corporation	73.64	72.39 to 74.03
Materion Corporation	105.18	104.57 to 105.88
Matson, Inc.	137.05	134.43 to 137.35
Maui Land & Pineapple Company, Inc.	22.89	22.48 to 23.08
Maximus, Inc.	90.10	88.66 to 90.11
MaxLinear, Inc	14.24	13.26 to 14.34
MBIA, Inc.	3.51	3.43 to 3.54
McCormick & Company, Incorporated	80.18	79.80 to 80.43
McCormick & Company, Incorporated	79.58	79.58 to 79.58
Medical Properties Trust, Inc.	4.75	4.74 to 4.97
MEDIFAST INC	18.02	17.97 to 18.70
Medtronic plc	89.36	88.91 to 89.59
Merck & Company, Inc.	109.73	107.90 to 109.92
Meritage Corporation	193.79	191.79 to 194.91
Methode Electronics, Inc.	10.97	10.41 to 11.11
Mexico Fund, Inc. (The)	15.18	15.05 to 15.19
MFA Financial, Inc.	12.22	12.13 to 12.28
MFS Government Markets Income Trust	3.24	3.21 to 3.26
MFS Municipal Income Trust	5.70	5.67 to 5.70
Mid-America Apartment Communities, Inc.	153.41	152.20 to 153.55
Moelis & Company	68.98	66.92 to 69.01
MOGU Inc.	2.11	2.01 to 2.11
Molina Healthcare Inc	330.12	325.39 to 333.02
Molson Coors Brewing Company	54.45	54.31 to 54.89
Moody's Corporation	475.11	471.01 to 475.29
Moog Inc.	201.20	194.87 to 201.63
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.79	7.76 to 7.85
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.95	4.91 to 4.95
Morgan Stanley India Investment Fund, Inc.	28.76	28.69 to 28.78
Mosaic Company (The)	26.16	26.14 to 26.63
Movado Group Inc.	18.64	18.52 to 18.86
MPLX LP	44.32	43.93 to 44.37
MSA Safety Incorporporated	172.50	171.70 to 173.56
MSC Industrial Direct Company, Inc.	83.37	81.91 to 84.30
MuniVest Fund, Inc.	7.51	7.51 to 7.54
Murphy USA Inc.	490.03	484.50 to 492.76
Myers Industries, Inc.	12.95	12.69 to 12.99
NACCO Industries, Inc.	27.04	26.31 to 27.22
National Fuel Gas Company	60.36	59.95 to 60.63
National Grid Transco, PLC	66.24	65.79 to 66.35
National Health Investors, Inc.	77.97	77.65 to 79.39
National Oilwell Varco, Inc.	16.39	16.07 to 16.45
National Presto Industries, Inc.	71.10	69.80 to 71.24
National Retail Properties	47.49	47.35 to 47.74
National Steel Company	2.13	2.07 to 2.14
National Storage Affiliates Trust	44.16	43.92 to 44.61
Natural Grocers by Vitamin Cottage, Inc.	26.67	26.04 to 26.68
Natuzzi, S.p.A.	4.35	4.35 to 4.35
Navigant Consulting, Inc.	0.62	0.53 to 0.65
Nelnet, Inc.	112.66	111.29 to 112.66
Nevro Corp.	4.83	4.55 to 4.85
New America High Income Fund, Inc. (The)	8.26	8.25 to 8.33
New Germany Fund, Inc. (The)	8.69	8.61 to 8.71
New Mountain Finance Corporation	11.70	11.66 to 11.75
NewJersey Resources Corporation	45.68	45.21 to 45.76
NewMarket Corporation	525.23	524.35 to 528.80
NexPoint Residential Trust, Inc.	42.73	42.25 to 42.78
NextEra Energy Partners, LP	25.24	24.63 to 25.37
NextEra Energy, Inc.	81.86	80.39 to 81.88
Nike, Inc.	82.15	81.18 to 82.27
Nine Energy Service, Inc.	1.15	1.15 to 1.25
NiSource, Inc	33.93	33.74 to 34.00
Noble Corporation	35.87	35.25 to 36.03
Nomad Foods Limited	17.63	17.60 to 17.84
Nomura Holdings Inc ADR	5.33	5.30 to 5.39
Nordic American Tankers Limited	3.66	3.61 to 3.67
Nordstrom, Inc.	22.35	22.06 to 22.42
Northrop Grumman Corporation	528.70	526.53 to 531.00
Northwest Natural Holding Company	39.84	39.25 to 40.04
NorthWestern Corporation	55.11	54.49 to 55.16
Novo Nordisk A/S	120.04	119.48 to 120.56
Nu Skin Enterprises, Inc.	6.27	6.18 to 6.43
Nuveen AMT-Free Quality Municipal Income Fund	11.92	11.85 to 11.92
Nuveen California AMT-Free Quality Municipal Income Fund	13.54	13.46 to 13.59
Nuveen California Quality Municipal Income Fund	11.85	11.82 to 11.88
Nuveen Insured California Select Tax-Free Income Portfolio	13.91	13.90 to 14.03
Nuveen Insured New York Select Tax-Free Income Portfolio	12.09	12.07 to 12.12
Nuveen Minnesota Quality Municipal Income Fund	12.90	12.87 to 12.90
Nuveen Multi-Market Income Fund	6.20	6.18 to 6.38
Nuveen Municipal Credit Income Fund	12.94	12.87 to 12.97
Nuveen Municipal High Income Opportunity Fund	11.56	11.54 to 11.63
Nuveen Municipal Income Fund, Inc.	10.01	9.97 to 10.03
Nuveen New York AMT-Free Quality Municipal	11.11	11.08 to 11.12
Nuveen New York Municipal Value Fund, Inc.	8.52	8.47 to 8.57
Nuveen New York Quality Municipal Income Fund	11.75	11.68 to 11.78
Nuveen Pennsylvania Quality Municipal Income Fund	12.45	12.37 to 12.53
Nuveen Quality Municipal Income Fund	12.33	12.28 to 12.33
Nuveen Real Asset Income and Growth Fund	13.25	13.16 to 13.27
Nuveen Real Estate Fund	8.90	8.88 to 8.97
Nuveen Select Maturities Municipal Fund	9.31	9.28 to 9.31
Nuveen Select Tax Free Income Portfolio	14.93	14.87 to 14.98
Nuveen Taxable Municipal Income Fund	16.30	16.26 to 16.40
NVR, Inc.	9534.19	9498.19 to 9607.07
OFG Bancorp	44.15	42.95 to 44.29
OGE Energy Corp	39.84	39.63 to 40.01
Old Republic International Corporation	35.42	35.31 to 35.66
Omega Healthcare Investors, Inc.	39.78	39.50 to 39.86
ONE Gas, Inc.	71.71	70.94 to 72.04
One Liberty Properties, Inc.	26.90	26.73 to 27.22
OneMain Holdings, Inc.	46.18	45.75 to 46.75
Oppenheimer Holdings, Inc.	48.25	47.86 to 48.52
Orange	10.99	10.96 to 11.04
Orchid Island Capital, Inc.	7.79	7.77 to 7.87
Orion Group Holdings, Inc.	5.75	5.59 to 5.81
Orix Corp Ads	112.17	111.47 to 112.85
Ormat Technologies, Inc.	76.00	74.86 to 76.28
Owens & Minor, Inc.	13.57	13.46 to 13.68
Oxford Industries, Inc.	76.49	74.29 to 76.63
Pacific Gas & Electric Co.	19.63	19.52 to 19.71
PagSeguro Digital Ltd.	8.17	8.04 to 8.21
Par Pacific Holdings, Inc.	18.26	17.73 to 18.37
Park Hotels & Resorts Inc.	14.52	14.18 to 14.55
Paycom Software, Inc.	162.50	162.46 to 165.16
Pearson, Plc	13.39	13.33 to 13.47
Pebblebrook Hotel Trust	12.68	12.60 to 12.90
PennyMac Financial Services, Inc.	106.27	105.13 to 107.57
PennyMac Mortgage Investment Trust	13.92	13.56 to 13.97
Penske Automotive Group, Inc.	155.17	153.01 to 155.62
Permianville Royalty Trust	1.63	1.57 to 1.65
Perrigo Company	24.37	24.17 to 24.49
Petroleo Brasileiro S.A.- Petrobras	13.34	13.25 to 13.39
Philip Morris International Inc	120.10	119.03 to 120.17
Physicians Realty Trust	21.67	21.53 to 21.74
Piedmont Office Realty Trust, Inc.	9.93	9.86 to 9.99
PIMCO California Municipal Income Fund	9.95	9.91 to 10.00
Pimco California Municipal Income Fund II	6.16	6.12 to 6.18
PIMCO California Municipal Income Fund III	7.47	7.46 to 7.57
PIMCO Municipal Income Fund	9.99	9.98 to 10.03
Pimco Municipal Income Fund II	9.15	9.13 to 9.23
PIMCO New York Municipal Income Fund	8.20	8.18 to 8.30
Pimco New York Municipal Income Fund II	7.66	7.63 to 7.68
PIMCO New York Municipal Income Fund III	6.16	6.12 to 6.26
Pinnacle West Capital Corporation	85.90	85.60 to 86.20
Pioneer Municipal High Income Advantage Trust	8.78	8.76 to 8.83
Pioneer Municipal High Income Trust	9.57	9.54 to 9.60
Planet Fitness, Inc.	80.91	79.69 to 81.00
PLDT Inc.	26.76	25.46 to 26.80
Polaris Industries Inc.	80.94	80.32 to 82.06
Portland General Electric Company	46.48	45.97 to 46.52
POSCO	67.68	67.54 to 67.93
Post Holdings, Inc.	113.69	113.60 to 114.61
PPG Industries, Inc.	128.25	127.25 to 128.48
PPL Corporation	31.71	31.39 to 31.73
PPlus Trust	23.13	23.13 to 23.13
Precision Drilling Corporation	63.27	62.60 to 63.41
Prestige Consumer Healthcare Inc.	69.58	68.41 to 69.59
Principal Real Estate Income Fund	10.92	10.86 to 10.94
Procter & Gamble Company (The)	171.09	168.97 to 171.41
Progressive Corporation (The)	254.09	251.47 to 254.17
Prologis, Inc.	120.24	118.15 to 120.42
Proto Labs, Inc.	28.44	27.83 to 28.66
PT Telekomunikasi Indonesia, Tbk	18.84	18.74 to 18.88
Public Storage	342.83	341.59 to 344.95
PulteGroup, Inc.	139.20	138.62 to 140.15
Putnam Managed Municipal Income Trust	6.49	6.48 to 6.52
Putnam Master Intermediate Income Trust	3.36	3.36 to 3.38
Putnam Municipal Opportunities Trust	10.74	10.72 to 10.77
Putnam Premier Income Trust	3.69	3.68 to 3.70
Quaker Chemical Corporation	161.60	159.35 to 162.29
Quest Diagnostics Incorporated	148.67	147.68 to 149.44
Radian Group Inc.	34.58	34.57 to 35.02
Rayonier Inc.	31.64	31.39 to 31.74
RE/MAX Holdings, Inc.	11.96	11.39 to 11.96
Ready Capital Corporation	7.12	7.08 to 7.19
Realty Income Corporation	61.75	61.50 to 62.02
Redwood Trust, Inc.	7.45	7.35 to 7.47
Regal Beloit Corporation	280.88	278.70 to 283.18
Regional Management Corp.	31.02	30.50 to 31.21
Reinsurance Group of America, Incorporated	216.49	215.79 to 218.76
Reinsurance Group of America, Incorporated	25.07	25.00 to 25.09
RELX PLC	46.83	46.76 to 47.10
ResMed Inc.	240.51	238.41 to 242.51
Restaurant Brands International Inc.	70.81	69.60 to 70.98
Rexford Industrial Realty, Inc.	47.34	46.61 to 47.43
RH	330.07	315.26 to 334.34
Rio Tinto Plc	67.23	66.78 to 67.38
Ritchie Bros. Auctioneers Incorporated	80.08	79.46 to 80.59
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	9.05	9.04 to 9.08
RLJ Lodging Trust	9.15	9.05 to 9.29
Rogers Communication, Inc.	38.11	38.10 to 38.62
Rogers Corporation	104.37	102.16 to 104.47
Rollins, Inc.	49.66	49.19 to 49.67
Roper Technologies, Inc.	551.55	539.22 to 552.31
Royal Bank Of Canada	123.79	121.75 to 123.95
Safe Bulkers, Inc	4.72	4.66 to 4.80
Safehold Inc.	24.54	24.45 to 25.07
Sally Beauty Holdings, Inc.	12.63	12.53 to 12.73
Sasol Ltd.	6.91	6.88 to 7.01
Saul Centers, Inc.	40.65	40.20 to 40.65
Schneider National, Inc.	27.64	27.26 to 27.70
Scudder Strategic Municiple Income Trust	10.18	10.14 to 10.21
Seabridge Gold, Inc.	17.08	17.02 to 17.49
SEACOR Marine Holdings Inc.	9.52	9.22 to 9.62
Seadrill Limited	38.35	37.51 to 38.36
Sealed Air Corporation	35.12	34.59 to 35.16
Select Medical Holdings Corporation	33.70	33.20 to 33.74
Sempra Energy	82.16	81.37 to 82.39
Sensient Technologies Corporation	77.60	76.89 to 77.75
Seritage Growth Properties	4.34	4.20 to 4.35
Service Corporation International	75.60	74.30 to 75.65
Shutterstock, Inc.	31.46	30.92 to 31.70
SITE Centers Corp.	17.31	17.20 to 17.53
SiteOne Landscape Supply, Inc.	148.32	141.88 to 148.36
SJW Group	57.45	56.40 to 57.53
SK Telecom Co., Ltd.	22.94	22.87 to 23.00
Skyline Champion Corporation	93.91	92.47 to 94.38
SL Green Realty Corp	67.91	67.49 to 68.42
Smith & Nephew SNATS, Inc.	28.41	28.39 to 28.80
Sonic Automotive, Inc.	54.62	53.65 to 54.79
Sonoco Products Company	54.20	53.73 to 54.35
Source Capital, Inc.	44.16	44.15 to 44.22
Southern Company (The)	88.96	88.32 to 89.08
Southern Company (The)	24.49	24.25 to 24.50
Spectrum Brands Holdings, Inc.	90.60	89.23 to 90.61
Spire Inc.	64.87	64.00 to 64.97
Spirit Aerosystems Holdings, Inc.	31.46	30.75 to 31.50
St. Joe Company (The)	59.25	57.93 to 59.39
Stag Industrial, Inc.	37.23	36.87 to 37.24
Standard Motor Products, Inc.	30.90	30.62 to 31.08
Standex International Corporation	175.76	175.17 to 177.73
Star Group, L.P.	11.52	11.25 to 11.65
STARWOOD PROPERTY TRUST, INC.	19.74	19.69 to 19.84
Steel Partners Holdings LP	40.00	39.62 to 40.00
Steelcase Inc.	12.91	12.83 to 13.02
Stepan Company	74.96	73.31 to 75.19
STERIS plc	226.90	225.42 to 228.96
Stewart Information Services Corporation	69.21	67.50 to 69.25
Stifel Financial Corporation	23.22	23.04 to 23.32
STMicroelectronics N.V.	27.94	27.44 to 28.04
Stoneridge, Inc.	10.06	9.79 to 10.07
STRATS Trust	23.00	23.00 to 23.01
Stryker Corporation	355.60	352.93 to 358.87
Sturm, Ruger & Company, Inc.	41.33	41.01 to 41.38
Summit Hotel Properties, Inc.	6.66	6.56 to 6.67
Sun Communities, Inc.	129.80	128.72 to 130.00
Sun Life Financial Inc.	57.22	57.10 to 57.77
Sunstone Hotel Investors, Inc.	10.39	10.03 to 10.41
Superior Industries International, Inc.	2.92	2.83 to 2.94
Suzano Papel e Celulose S.A.	9.67	9.60 to 9.83
Swiss Helvetia Fund, Inc. (The)	8.75	8.72 to 8.78
Sysco Corporation	74.42	73.62 to 74.88
Takeda Pharmaceutical Company Limited	14.30	14.11 to 14.31
Tapestry, Inc.	45.27	44.58 to 45.45
Taylor Morrison Home Corporation	67.40	66.90 to 67.95
TCW Strategic Income Fund, Inc.	5.12	5.03 to 5.12
Tejon Ranch Co	16.70	16.54 to 16.79
Tekla Healthcare Investors	18.38	18.29 to 18.47
Tekla Life Sciences Investors	14.85	14.80 to 14.88
Tekla World Healthcare Fund	12.94	12.90 to 13.03
Telecom Argentina Stet - France Telecom S.A.	7.91	7.81 to 8.02
Teleflex Incorporated	236.03	235.52 to 239.28
Telefonica Brasil S.A.	9.37	9.34 to 9.47
Telefonica SA	4.77	4.76 to 4.80
Telephone and Data Systems, Inc.	23.13	22.64 to 23.27
TELUS Corporation	16.19	16.02 to 16.25
Tempur Sealy International, Inc.	50.64	50.42 to 51.51
Tenet Healthcare Corporation	155.82	153.95 to 156.40
Tennant Company	93.24	92.58 to 93.69
Tenneco Inc.	25.37	25.04 to 25.47
Tennessee Valley Authority	22.97	22.84 to 23.02
Tennessee Valley Authority	22.72	22.62 to 22.77
Terreno Realty Corporation	63.30	62.31 to 63.57
Teva Pharmaceutical Industries Limited	17.25	17.23 to 17.43
Textron Inc.	87.96	86.35 to 88.08
The AES Corporation	17.32	17.08 to 17.41
The Blackstone Group L.P.	153.04	149.78 to 153.45
The Central and Eastern Europe Fund, Inc.	10.31	10.20 to 10.36
The Cooper Companies, Inc.	106.74	106.15 to 107.22
The Gabelli Healthcare & Wellness Trust	10.78	10.74 to 10.82
The Hanover Insurance Group, Inc.	147.66	146.76 to 149.71
The Travelers Companies, Inc.	236.58	233.49 to 236.89
Thermo Fisher Scientific Inc	596.92	594.31 to 602.41
Thermon Group Holdings, Inc.	28.80	28.20 to 28.83
Thomson Reuters Corp	167.26	166.43 to 167.89
Tidewater Inc.	67.88	67.27 to 68.90
Tilly's, Inc.	4.54	4.33 to 4.55
Titan International, Inc.	7.24	7.00 to 7.25
TJX Companies, Inc. (The)	113.73	112.35 to 113.88
Toll Brothers, Inc.	149.86	149.47 to 150.70
Tootsie Roll Industries, Inc.	30.27	30.15 to 30.76
TopBuild Corp.	386.99	384.33 to 390.50
Toro Company (The)	83.57	82.08 to 83.58
Toronto Dominion Bank (The)	57.01	56.90 to 59.14
Toyota Motor Corp Ltd Ord	174.06	171.80 to 174.52
TPG RE Finance Trust, Inc.	8.28	8.23 to 8.30
TPG Specialty Lending, Inc.	20.50	20.41 to 20.54
TransCanada Corporation	45.67	45.06 to 45.93
Transcontinental Realty Investors, Inc.	28.12	27.37 to 28.12
Transdigm Group Incorporated	1410.42	1372.42 to 1414.51
Transocean Ltd.	4.30	4.18 to 4.31
Treehouse Foods, Inc.	40.82	40.48 to 41.10
Trex Company, Inc.	64.49	63.20 to 65.35
TRI Pointe Group, Inc.	43.66	43.01 to 43.86
TriplePoint Venture Growth BDC Corp.	6.67	6.62 to 6.70
TrueBlue, Inc.	7.21	7.04 to 7.23
Turkcell Iletisim Hizmetleri AS	6.21	6.18 to 6.28
Two Harbors Investments Corp	12.72	12.66 to 12.81
Tyson Foods, Inc.	58.83	58.26 to 59.06
U.S. Physical Therapy, Inc.	80.29	77.27 to 80.35
UDR, Inc.	43.72	43.47 to 43.84
UGI Corporation	24.60	24.14 to 24.69
Ultrapar Participacoes S.A.	3.72	3.67 to 3.72
UMH Properties, Inc.	18.79	18.65 to 18.83
Unifi, Inc.	6.92	6.80 to 6.95
Unifirst Corporation	188.61	184.56 to 188.83
Unilever PLC	62.79	62.73 to 62.97
Union Pacific Corporation	242.31	239.55 to 242.54
United Microelectronics Corporation	8.09	8.01 to 8.13
United States Cellular Corporation	56.10	55.12 to 56.13
UNITIL Corporation	58.12	57.02 to 58.36
Universal Corporation	50.60	50.43 to 51.33
Universal Health Realty Income Trust	41.66	41.23 to 42.09
Universal Health Services, Inc.	214.33	213.12 to 214.95
UNIVERSAL INSURANCE HOLDINGS INC	19.01	18.54 to 19.42
Universal Technical Institute Inc	15.87	15.51 to 15.89
Unum Group	25.17	25.08 to 25.21
US Foods Holding Corp.	61.29	60.40 to 61.34
USANA Health Sciences, Inc.	35.79	35.72 to 36.18
Vail Resorts, Inc.	172.80	169.99 to 173.00
VALE S.A.	11.08	10.86 to 11.08
Valvoline Inc.	40.74	40.36 to 40.76
Ventas, Inc.	62.95	61.96 to 63.02
Verizon Communications Inc.	43.00	42.80 to 43.24
VICI Properties Inc.	32.55	32.22 to 32.56
Virtus Global Dividend & Income Fund Inc.	6.02	5.99 to 6.05
Visa Inc.	277.84	275.37 to 278.80
Vishay Intertechnology, Inc.	18.21	17.65 to 18.21
Vishay Precision Group, Inc.	24.83	23.74 to 24.87
Voya Infrastructure, Industrials and Materials Fund	11.05	11.00 to 11.07
W.P. Carey Inc.	59.82	59.39 to 59.98
Wabash National Corporation	18.64	18.15 to 18.71
Walker & Dunlop, Inc.	110.36	107.90 to 110.51
Walmart Inc.	80.10	79.37 to 80.13
WEC Energy Group, Inc.	95.45	94.00 to 95.57
Weis Markets, Inc.	65.18	64.63 to 65.36
Welltower Inc.	125.18	123.60 to 125.31
West Pharmaceutical Services, Inc.	294.91	285.93 to 296.79
Western Asset Emerging Markets Debt Fund Inc	10.11	10.07 to 10.19
Western Asset Global Corporate Defined Opportunity Fund Inc.	12.42	12.35 to 12.44
Western Asset Global High Income Fund Inc	6.95	6.87 to 6.97
Western Asset High Income Fund II Inc.	4.47	4.44 to 4.48
Western Asset High Income Opportunity Fund, Inc.	4.01	4.00 to 4.03
Western Asset Investment Grade Defined Opportunity Trust Inc.	17.26	17.17 to 17.28
Western Asset Municipal High Income Fund, Inc.	7.24	7.21 to 7.25
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.79	8.78 to 8.80
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.44	8.41 to 8.45
Western Union Company (The)	11.85	11.70 to 11.90
Westlake Chemical Corporation	144.20	142.52 to 144.95
Weyerhaeuser Company	33.03	32.69 to 33.08
Wheaton Precious Metals Corp.	60.71	60.52 to 61.97
WideOpenWest, Inc.	5.13	5.08 to 5.25
Williams-Sonoma, Inc.	144.35	141.42 to 145.60
Winnebago Industries, Inc.	58.14	56.25 to 58.22
Wipro Limited	6.37	6.28 to 6.38
WNS (Holdings) Limited	47.64	47.21 to 48.23
Worthington Industries, Inc.	40.28	39.24 to 40.46
WPP plc	49.38	49.18 to 49.44
Xerox Corporation	10.26	10.13 to 10.35
Yelp Inc.	34.26	34.01 to 34.43
Yum! Brands, Inc.	134.02	133.34 to 134.89
Zimmer Biomet Holdings, Inc.	103.50	103.26 to 105.03
Zoetis Inc.	190.08	189.70 to 192.82

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

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

3492 stocks found forming MACD DOWN

Back to top | Use Dark Theme