USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4764 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	3.12	2.96 to 3.24
2U, Inc.	16.43	15.87 to 16.96
360 Finance, Inc.	19.94	19.28 to 20.08
8x8 Inc	16.49	16.26 to 16.81
AAON, Inc.	71.46	70.38 to 72.07
Abeona Therapeutics Inc.	0.27	0.26 to 0.30
ABIOMED, Inc.	301.22	295.61 to 311.11
AC Immune SA	4.82	4.62 to 4.84
Acacia Research Corporation	4.79	4.72 to 4.86
Acadia Healthcare Company, Inc.	57.63	56.29 to 57.69
ACADIA Pharmaceuticals Inc.	23.05	21.66 to 23.07
Accelerate Diagnostics, Inc.	4.10	3.79 to 4.12
Accuray Incorporated	4.24	4.17 to 4.41
AcelRx Pharmaceuticals, Inc.	0.52	0.49 to 0.52
Acer Therapeutics Inc.	2.21	2.15 to 2.29
Aceto Corporation	14.56	13.55 to 14.64
Aclaris Therapeutics, Inc.	10.81	10.42 to 11.04
Acorda Therapeutics, Inc.	2.16	2.13 to 2.28
Adaptimmune Therapeutics plc	3.30	3.16 to 3.40
Addus HomeCare Corporation	85.05	82.55 to 85.13
ADDvantage Technologies Group, Inc.	1.37	1.33 to 1.43
Adobe Inc.	520.60	511.27 to 522.57
ADTRAN, Inc.	19.64	19.24 to 19.65
Advanced Micro Devices, Inc.	136.88	131.43 to 137.00
Adverum Biotechnologies, Inc.	1.65	1.55 to 1.66
AdvisorShares Dorsey Wright Micro-Cap ETF	36.50	36.38 to 36.50
AdvisorShares Dorsey Wright Short ETF	8.30	8.30 to 8.42
AdvisorShares Sabretooth ETF	20.11	19.52 to 20.16
Aehr Test Systems	13.38	13.23 to 14.19
Aemetis, Inc	10.38	10.36 to 11.05
Aerie Pharmaceuticals, Inc.	7.55	7.21 to 7.74
AeroVironment, Inc.	60.96	59.57 to 61.06
AEterna Zentaris Inc.	0.36	0.35 to 0.37
Aethlon Medical, Inc.	1.80	1.73 to 1.82
Affimed N.V.	4.44	4.20 to 4.45
Agenus Inc.	3.05	2.87 to 3.06
Agile Therapeutics, Inc.	0.38	0.36 to 0.42
Agilysys, Inc.	40.99	39.72 to 42.07
Agios Pharmaceuticals, Inc.	33.14	31.34 to 33.26
AGM Group Holdings Inc.	2.29	2.23 to 2.49
Aileron Therapeutics, Inc.	0.49	0.48 to 0.50
Air Transport Services Group, Inc	28.00	27.06 to 28.01
Akamai Technologies, Inc.	112.62	111.92 to 113.44
Akari Therapeutics Plc	1.45	1.45 to 1.49
Akebia Therapeutics, Inc.	2.20	2.04 to 2.21
Akoustis Technologies, Inc.	5.89	5.80 to 6.19
Alarm.com Holdings, Inc.	78.35	76.50 to 79.07
Aldeyra Therapeutics, Inc.	3.78	3.55 to 3.78
Alector, Inc.	17.51	16.51 to 17.65
Align Technology, Inc.	524.63	510.83 to 529.41
Alimera Sciences, Inc.	4.52	4.46 to 4.81
Allakos Inc.	7.64	7.44 to 7.97
Allena Pharmaceuticals, Inc.	0.45	0.43 to 0.47
Alliant Energy Corporation	60.07	59.82 to 60.95
Allied Healthcare Products, Inc.	4.56	4.38 to 4.80
Allogene Therapeutics, Inc.	13.28	11.74 to 13.34
Allot Ltd.	11.34	11.17 to 11.98
Allscripts Healthcare Solutions, Inc.	17.88	17.50 to 17.91
Alnylam Pharmaceuticals, Inc.	148.50	142.69 to 152.42
Alpha and Omega Semiconductor Limited	50.79	48.25 to 51.14
Alphabet Inc.	2795.73	2750.00 to 2824.01
Alphabet Inc.	2789.61	2739.97 to 2814.84
AlphaMark Actively Managed Small Cap ETF	29.97	29.60 to 29.97
Alpine Immune Sciences, Inc.	10.41	9.33 to 10.56
Altair Engineering Inc.	64.20	62.91 to 65.41
Altimmune, Inc.	7.84	7.37 to 7.94
Altra Industrial Motion Corp.	50.62	49.11 to 50.78
Amazon.com, Inc.	3242.76	3196.01 to 3245.00
Ambarella, Inc.	155.82	152.23 to 158.07
Amedisys Inc	146.79	142.15 to 147.89
Amerco	676.21	672.62 to 687.88
America Movil, S.A.B. de C.V.	20.32	20.27 to 20.54
American Finance Trust, Inc.	8.92	8.81 to 8.98
American Public Education, Inc.	22.60	22.07 to 22.64
American Software, Inc.	24.93	24.27 to 24.97
American Superconductor Corporation	9.60	9.14 to 9.65
America's Car-Mart, Inc.	99.50	98.14 to 100.19
Amicus Therapeutics, Inc.	10.53	10.01 to 10.62
Amtech Systems, Inc.	9.43	9.03 to 9.48
Amyris, Inc.	4.99	4.74 to 5.15
Analog Devices, Inc.	172.00	168.09 to 172.12
AnaptysBio, Inc.	33.74	31.92 to 34.05
Anavex Life Sciences Corp.	14.39	13.43 to 14.46
ANGI Homeservices Inc.	8.21	7.86 to 8.21
AngioDynamics, Inc.	22.63	21.59 to 22.71
ANI Pharmaceuticals, Inc.	43.03	42.01 to 43.12
Anika Therapeutics Inc.	34.21	33.72 to 34.45
ANSYS, Inc.	348.54	343.01 to 354.62
Apellis Pharmaceuticals, Inc.	40.36	37.66 to 41.07
Apollo Endosurgery, Inc.	5.91	5.77 to 6.21
Apollo Medical Holdings, Inc.	60.35	59.19 to 61.60
AppFolio, Inc.	115.01	112.21 to 116.70
Appian Corporation	55.62	53.03 to 56.16
Apple Inc.	173.07	171.09 to 173.78
Applied DNA Sciences Inc	4.04	3.94 to 4.06
Applied Genetic Technologies Corporation	1.74	1.67 to 1.75
Applied Optoelectronics, Inc.	4.11	4.04 to 4.24
Aptevo Therapeutics Inc.	7.22	6.90 to 7.24
Aptorum Group Limited	1.32	1.20 to 1.35
Aptose Biosciences, Inc.	1.34	1.29 to 1.36
Apyx Medical Corporation	11.63	11.23 to 11.94
Aqua Metals, Inc.	1.05	1.02 to 1.08
AquaBounty Technologies, Inc.	1.84	1.81 to 1.88
Aquestive Therapeutics, Inc.	3.69	3.48 to 3.70
Aravive, Inc.	2.43	2.38 to 2.53
Arbutus Biopharma Corporation	3.31	3.13 to 3.32
ARCA biopharma, Inc.	2.02	1.98 to 2.06
Arcadia Biosciences, Inc.	1.03	0.99 to 1.05
ArcBest Corporation	90.76	88.00 to 91.00
Arcimoto, Inc.	7.30	7.06 to 7.35
Arco Platform Limited	19.16	19.16 to 20.22
Arcturus Therapeutics Ltd.	33.48	30.51 to 33.82
Ardelyx, Inc.	0.93	0.89 to 0.94
argenx SE	291.50	282.04 to 292.60
Aridis Pharmaceuticals Inc.	1.54	1.37 to 1.56
Array BioPharma Inc.	13.08	12.87 to 13.62
Arrowhead Pharmaceuticals, Inc.	57.81	55.28 to 58.96
Artesian Resources Corporation	44.65	44.00 to 44.82
Art's-Way Manufacturing Co., Inc.	3.46	3.37 to 3.46
Arvinas, Inc.	67.42	63.64 to 68.10
Ascendis Pharma A/S	122.96	116.79 to 128.49
Asia Pacific Wire & Cable Corporation Limited	1.60	1.52 to 1.73
ASLAN Pharmaceuticals Limited	1.08	1.03 to 1.08
ASML Holding N.V.	744.53	728.17 to 746.60
Assembly Biosciences, Inc.	1.95	1.84 to 1.95
AstroNova, Inc.	13.13	12.81 to 13.50
Astrotech Corporation	0.67	0.63 to 0.67
Asure Software Inc	7.42	7.14 to 7.43
ATA Inc.	5.96	5.76 to 6.17
Atara Biotherapeutics, Inc.	16.07	14.38 to 16.23
Athenex, Inc.	1.13	1.03 to 1.14
Athersys, Inc.	0.88	0.81 to 0.88
Atlantic American Corporation	2.72	2.67 to 3.05
Atlantica Yield plc	33.05	32.83 to 33.26
Atlas Air Worldwide Holdings	82.21	81.90 to 85.22
Atlassian Corporation Plc	297.39	284.37 to 302.98
ATN International, Inc.	40.77	40.51 to 41.76
Atomera Incorporated	16.48	16.11 to 17.08
Atossa Genetics Inc.	1.46	1.38 to 1.48
AtriCure, Inc.	65.44	63.17 to 66.71
Atrion Corporation	692.49	692.49 to 696.00
aTyr Pharma, Inc.	6.70	6.48 to 6.80
AudioCodes Ltd.	32.78	32.07 to 33.28
AudioEye, Inc.	6.17	6.15 to 6.67
Aurinia Pharmaceuticals Inc	19.71	18.36 to 19.77
Aurora Mobile Limited	0.95	0.92 to 0.97
Autodesk, Inc.	259.10	251.14 to 261.37
Autolus Therapeutics plc	4.41	4.21 to 4.46
Automatic Data Processing, Inc.	228.75	226.93 to 231.34
AutoWeb, Inc.	3.23	3.14 to 3.32
Avadel Pharmaceuticals plc	6.46	6.13 to 6.51
Avalon GloboCare Corp.	0.75	0.72 to 0.77
Avenue Therapeutics, Inc.	0.88	0.87 to 0.91
AVEO Pharmaceuticals, Inc.	3.95	3.76 to 3.98
Aviat Networks, Inc.	31.46	30.01 to 31.86
Avid Bioservices, Inc.	20.97	20.02 to 21.08
Avinger, Inc.	0.31	0.30 to 0.32
Avis Budget Group, Inc.	195.31	188.56 to 197.26
AVROBIO, Inc.	2.06	1.97 to 2.10
Aware, Inc.	3.04	3.00 to 3.05
AxoGen, Inc.	9.15	8.87 to 9.29
Axonics Modulation Technologies, Inc.	53.86	51.98 to 55.23
Axsome Therapeutics, Inc.	28.60	27.77 to 29.32
AXT Inc	8.54	8.29 to 8.56
Aytu BioScience, Inc.	1.35	1.31 to 1.37
B. Riley Financial, Inc.	80.81	80.50 to 84.26
B. Riley Financial, Inc.	24.89	24.80 to 24.90
Balchem Corporation	155.52	154.10 to 156.99
Ballard Power Systems, Inc.	10.98	10.69 to 11.14
Bandwidth Inc.	67.95	65.51 to 68.55
Baozun Inc.	13.49	13.20 to 13.71
Barrett Business Services, Inc.	65.95	65.00 to 66.79
Bassett Furniture Industries, Incorporated	15.43	15.39 to 16.65
BeiGene, Ltd.	238.64	230.15 to 240.32
Bellerophon Therapeutics, Inc.	2.81	2.59 to 3.12
Bellicum Pharmaceuticals, Inc.	1.46	1.45 to 1.50
Benefitfocus, Inc.	10.62	10.47 to 11.26
Benitec Biopharma Limited	2.56	2.51 to 2.70
BeyondSpring, Inc.	3.88	3.69 to 3.94
BGC Partners, Inc.	4.38	4.29 to 4.40
Bilibili Inc.	38.69	37.44 to 38.81
Biocept, Inc.	3.30	3.20 to 3.40
BioDelivery Sciences International, Inc.	3.06	2.99 to 3.08
Biofrontera AG	3.16	3.01 to 3.29
Biogen Inc.	239.30	233.80 to 239.47
BioLife Solutions, Inc.	30.84	29.65 to 31.12
BioLineRx Ltd.	2.01	1.93 to 2.01
Bionano Genomics, Inc.	2.55	2.43 to 2.62
Bionano Genomics, Inc.	0.97	0.95 to 1.09
BiondVax Pharmaceuticals Ltd.	1.66	1.60 to 1.71
Bio-Path Holdings, Inc.	3.94	3.75 to 3.95
BioSig Technologies, Inc.	2.07	2.03 to 2.14
Bio-Techne Corp	390.11	383.10 to 401.99
BioTelemetry, Inc.	3.21	3.10 to 3.23
BioXcel Therapeutics, Inc.	19.50	18.01 to 19.65
Bison Capital Acquisition Corp.	10.22	10.19 to 10.22
BJ's Restaurants, Inc.	32.27	31.20 to 33.20
Blackbaud, Inc.	72.02	69.76 to 72.74
BlackLine, Inc.	88.96	87.08 to 91.60
Blink Charging Co.	23.38	22.52 to 23.48
Blink Charging Co.	18.80	18.15 to 18.80
Blucora, Inc.	17.12	16.83 to 17.19
bluebird bio, Inc.	8.73	8.18 to 8.76
Blueprint Medicines Corporation	78.00	74.75 to 78.31
Borqs Technologies, Inc.	0.42	0.36 to 0.49
Boxlight Corporation	1.11	1.10 to 1.14
Brainstorm Cell Therapeutics Inc.	3.55	3.32 to 3.61
Bridgeline Digital, Inc.	2.08	2.02 to 2.12
Brightcove Inc.	9.85	9.67 to 9.88
Brighthouse Financial, Inc.	26.38	26.38 to 26.50
Broadcom Inc.	596.37	592.00 to 600.38
Broadway Financial Corporation	2.35	2.25 to 2.35
Broadwind Energy, Inc.	1.85	1.75 to 1.90
BRP Inc.	81.20	80.52 to 81.97
Bruker Corporation	70.72	69.13 to 70.80
BSQUARE Corporation	1.64	1.60 to 1.66
Builders FirstSource, Inc.	78.68	77.22 to 80.40
Cabot Microelectronics Corporation	187.65	186.19 to 188.93
Cadence Design Systems, Inc.	161.75	159.41 to 163.97
Cadiz, Inc.	3.31	3.15 to 3.37
Caesars Entertainment Corporation	82.84	81.11 to 84.92
Caladrius Biosciences, Inc.	0.82	0.76 to 0.83
Calamos Convertible and High Income Fund	15.46	15.33 to 15.78
Calamos Convertible Opportunities and Income Fund	14.70	14.63 to 15.08
Calamos Dynamic Convertible & Income Fund	29.43	29.25 to 29.89
Calamos Global Total Return Fund	15.19	14.90 to 15.24
Calamos Strategic Total Return Fund	18.66	18.45 to 18.80
CalAmp Corp.	6.18	6.15 to 6.39
Calithera Biosciences, Inc.	0.54	0.52 to 0.55
Calyxt, Inc.	2.12	2.02 to 2.17
Camtek Ltd.	43.07	41.20 to 43.22
Canadian Solar Inc.	28.25	27.21 to 28.54
Capital Southwest Corporation	24.70	24.70 to 25.14
Capricor Therapeutics, Inc.	3.09	2.96 to 3.13
Cara Therapeutics, Inc.	11.95	11.58 to 11.99
Cardiovascular Systems, Inc.	19.18	18.38 to 21.34
CareDx, Inc.	41.61	38.78 to 41.68
CarGurus, Inc.	31.94	30.71 to 32.00
Carrols Restaurant Group, Inc.	2.81	2.76 to 2.91
Carver Bancorp, Inc.	8.07	7.75 to 8.26
Casa Systems, Inc.	5.14	5.06 to 5.18
Casella Waste Systems, Inc.	76.31	76.00 to 77.90
Caseys General Stores, Inc.	191.16	189.39 to 196.10
CASI Pharmaceuticals, Inc.	0.72	0.72 to 0.78
Cass Information Systems, Inc	39.81	39.60 to 40.61
Castor Maritime Inc.	1.35	1.33 to 1.37
Catalyst Biosciences, Inc.	0.78	0.76 to 0.82
Catalyst Pharmaceuticals, Inc.	6.24	5.97 to 6.26
Cavco Industries, Inc.	283.72	277.79 to 284.24
CBAK Energy Technology, Inc.	1.29	1.26 to 1.31
CDW Corporation	191.64	188.16 to 193.32
Celcuity Inc.	11.53	10.50 to 11.85
Celldex Therapeutics, Inc.	31.91	28.94 to 31.94
Cellectis S.A.	7.29	7.03 to 7.35
Celsion Corporation	0.46	0.45 to 0.47
Celsius Holdings, Inc.	49.34	47.53 to 50.44
Cemtrex Inc.	0.85	0.81 to 0.86
Cemtrex Inc.	0.05	0.04 to 0.05
Central Federal Corporation	20.50	20.50 to 20.70
Central Garden & Pet Company	48.57	48.14 to 48.98
Central Garden & Pet Company	44.77	44.10 to 45.14
Centrexion Therapeutics Corporation	2.25	2.18 to 2.35
Century Casinos, Inc.	10.86	10.62 to 11.35
Ceragon Networks Ltd.	2.46	2.41 to 2.50
Cerus Corporation	5.84	5.69 to 5.94
CEVA, Inc.	40.56	39.55 to 40.76
Champions Oncology, Inc.	8.03	7.85 to 8.03
Charles & Colvard Ltd.	2.55	2.51 to 2.63
Chart Industries, Inc.	133.53	127.28 to 133.65
Charter Communications, Inc.	607.69	600.54 to 619.46
Check-Cap Ltd.	0.64	0.62 to 0.67
Check-Cap Ltd.	0.11	0.11 to 0.16
Checkpoint Therapeutics, Inc.	2.61	2.51 to 2.67
Chembio Diagnostics, Inc.	1.09	1.07 to 1.12
ChemoCentryx, Inc.	32.50	30.71 to 33.61
Chicken Soup for the Soul Entertainment, Inc.	13.54	12.78 to 13.55
Children's Place, Inc. (The)	73.55	70.85 to 73.78
Chimerix, Inc.	6.00	5.63 to 6.01
China Bat Group, Inc.	0.31	0.29 to 0.32
China Finance Online Co. Limited	6.61	6.47 to 6.62
China HGS Real Estate, Inc.	1.93	1.92 to 2.21
China Jo-Jo Drugstores, Inc.	0.36	0.35 to 0.38
China SXT Pharmaceuticals, Inc.	0.54	0.47 to 0.79
ChinaNet Online Holdings, Inc.	0.90	0.88 to 0.92
ChromaDex Corporation	3.01	2.96 to 3.12
CHS Inc	27.95	27.86 to 28.20
Churchill Downs, Incorporated	212.73	210.10 to 218.16
Chuy's Holdings, Inc.	27.76	27.38 to 28.18
Cidara Therapeutics, Inc.	0.97	0.92 to 0.97
Cinedigm Corp	1.07	1.05 to 1.11
Cintas Corporation	397.45	394.74 to 402.62
Cisco Systems, Inc.	61.36	60.94 to 61.50
Citi Trends, Inc.	57.36	55.54 to 61.24
Citius Pharmaceuticals, Inc.	1.53	1.45 to 1.54
Citius Pharmaceuticals, Inc.	0.59	0.59 to 0.59
Citizens Holding Company	18.20	18.20 to 18.51
Clarus Corporation	23.70	23.62 to 24.16
Clean Energy Fuels Corp.	6.08	5.87 to 6.12
ClearBridge All Cap Growth ETF	47.59	47.02 to 47.76
ClearBridge Dividend Strategy ESG ETF	42.76	42.76 to 43.01
ClearBridge Large Cap Growth ESG ETF	57.06	56.36 to 57.15
Clearfield, Inc.	67.84	66.76 to 70.74
ClearOne, Inc.	1.18	1.16 to 1.32
Clearside Biomedical, Inc.	2.23	2.17 to 2.39
ClearSign Combustion Corporation	1.32	1.29 to 1.36
Clovis Oncology, Inc.	2.71	2.45 to 2.72
CME Group Inc.	223.19	219.29 to 223.40
Cocrystal Pharma, Inc.	0.60	0.57 to 0.61
Coda Octopus Group, Inc.	6.97	6.78 to 7.65
Codexis, Inc.	23.50	22.84 to 24.21
Co-Diagnostics, Inc.	8.86	8.60 to 8.92
Cogent Communications Holdings, Inc.	63.99	63.81 to 65.34
Cognex Corporation	70.66	69.71 to 71.26
Cognizant Technology Solutions Corporation	87.20	85.97 to 87.31
CohBar, Inc.	0.37	0.35 to 0.37
Coherent, Inc.	259.65	256.85 to 261.98
Coherus BioSciences, Inc.	13.90	13.40 to 14.03
Cohu, Inc.	36.35	34.33 to 36.35
Collegium Pharmaceutical, Inc.	18.54	17.97 to 18.57
Colliers International Group Inc.	138.74	138.25 to 141.36
CollPlant Holdings, Ltd.	11.71	11.52 to 12.47
Columbia Sportswear Company	91.27	90.52 to 93.10
CommScope Holding Company, Inc.	10.18	10.02 to 10.60
Communications Systems, Inc.	2.34	2.26 to 2.34
Compugen Ltd.	3.89	3.72 to 3.93
Computer Programs and Systems, Inc.	29.18	28.84 to 29.23
Computer Task Group, Incorporated	8.59	8.02 to 8.74
comScore, Inc.	3.23	3.16 to 3.23
Comtech Telecommunications Corp.	23.07	22.67 to 23.35
Concert Pharmaceuticals, Inc.	3.15	3.00 to 3.16
ConforMIS, Inc.	0.67	0.66 to 0.70
CONMED Corporation	135.24	132.27 to 136.46
Consolidated Communications Holdings, Inc.	7.16	7.11 to 7.25
Consolidated Water Co. Ltd.	10.08	9.88 to 10.14
Construction Partners, Inc.	26.71	25.83 to 26.91
ContraFect Corporation	2.52	2.38 to 2.55
Copart, Inc.	136.71	134.21 to 138.55
Corbus Pharmaceuticals Holdings, Inc.	0.54	0.51 to 0.54
Corcept Therapeutics Incorporated	18.45	18.03 to 18.52
CorVel Corp.	192.92	190.03 to 206.98
Corvus Pharmaceuticals, Inc.	2.25	2.13 to 2.26
CoStar Group, Inc.	74.53	73.08 to 74.80
Costco Wholesale Corporation	502.99	501.86 to 512.98
Coupa Software Incorporated	138.44	135.28 to 143.11
Covetrus, Inc.	16.27	15.80 to 16.49
Cowen Inc.	35.07	34.12 to 35.40
CPI Card Group Inc.	17.78	17.28 to 18.18
CPS Technologies Corp.	3.53	3.35 to 3.57
CRA International,Inc.	88.47	86.66 to 88.97
Cracker Barrel Old Country Store, Inc.	129.15	127.26 to 130.65
Creative Realities, Inc.	1.28	1.27 to 1.33
Creative Realities, Inc.	0.12	0.11 to 0.12
Credit Acceptance Corporation	577.00	568.37 to 594.00
Crinetics Pharmaceuticals, Inc.	24.01	22.92 to 24.04
CRISPR Therapeutics AG	67.77	65.03 to 68.67
Criteo S.A.	35.78	34.76 to 36.21
Crocs, Inc.	122.54	118.21 to 125.81
Cronos Group Inc.	3.93	3.79 to 3.94
Cross Country Healthcare, Inc.	22.81	22.51 to 23.56
CryoPort, Inc.	45.50	44.25 to 46.98
CSG Systems International, Inc.	57.52	57.13 to 58.39
CSX Corporation	36.44	36.21 to 36.74
CTI BioPharma Corp.	2.22	2.12 to 2.24
CTI Industries Corporation	1.12	1.10 to 1.21
Cue Biopharma, Inc.	9.95	9.32 to 10.03
Cumberland Pharmaceuticals Inc.	3.99	3.80 to 4.04
Cumulus Media Inc.	10.97	10.45 to 11.40
Curis, Inc.	3.65	3.23 to 3.67
Cutera, Inc.	37.08	35.00 to 37.31
Cyanotech Corporation	3.01	2.96 to 3.02
CyberArk Software Ltd.	144.28	140.51 to 147.43
CyberOptics Corporation	41.78	40.85 to 42.17
Cyclacel Pharmaceuticals, Inc.	3.62	3.50 to 3.65
CymaBay Therapeutics Inc.	3.15	3.02 to 3.17
CYREN Ltd.	0.27	0.25 to 0.27
CyrusOne Inc	89.34	89.25 to 89.43
Cytokinetics, Incorporated	33.00	31.57 to 33.06
CytomX Therapeutics, Inc.	3.95	3.67 to 3.95
Cytosorbents Corporation	3.22	3.18 to 3.71
Dare Bioscience, Inc.	1.66	1.56 to 1.67
DarioHealth Corp.	10.29	9.92 to 10.67
DASAN Zhone Solutions, Inc.	14.97	14.68 to 15.30
Daseke, Inc.	9.47	9.30 to 9.68
Daseke, Inc.	0.04	0.03 to 0.05
Datasea Inc.	1.21	1.20 to 1.33
DBV Technologies S.A.	1.64	1.62 to 1.68
Deciphera Pharmaceuticals, Inc.	8.87	8.24 to 8.93
Denali Therapeutics Inc.	34.84	31.86 to 35.07
DENTSPLY SIRONA Inc.	53.94	52.97 to 54.30
Dermira, Inc.	5.11	5.04 to 5.21
Deswell Industries, Inc.	3.79	3.76 to 3.93
DexCom, Inc.	447.34	437.97 to 465.77
DiaMedica Therapeutics Inc.	3.38	3.27 to 3.45
Diamond Hill Investment Group, Inc.	184.99	182.70 to 186.28
Diffusion Pharmaceuticals Inc.	0.29	0.28 to 0.30
Digi International Inc.	24.44	24.04 to 24.60
Digimarc Corporation	36.80	35.86 to 39.00
Digital Turbine, Inc.	49.76	48.70 to 50.88
Diodes Incorporated	97.92	95.13 to 99.25
DocuSign, Inc.	130.44	127.10 to 133.46
Dogness (International) Corporation	2.99	2.85 to 3.06
Dollar Tree, Inc.	130.81	127.50 to 132.75
Dolphin Entertainment, Inc.	6.59	6.45 to 6.78
Domo, Inc.	45.23	43.44 to 45.98
Dorman Products, Inc.	105.95	104.36 to 106.36
Dropbox, Inc.	24.06	23.85 to 24.32
Duluth Holdings Inc.	14.53	14.15 to 14.57
DURECT Corporation	0.75	0.72 to 0.77
Dynatronics Corporation	0.95	0.93 to 1.00
Dynavax Technologies Corporation	13.53	12.55 to 13.57
Eagle Pharmaceuticals, Inc.	47.21	46.22 to 48.06
Eastside Distilling, Inc.	1.60	1.58 to 1.66
eBay Inc.	63.45	62.64 to 63.84
EchoStar Corporation	25.03	24.65 to 25.08
Editas Medicine, Inc.	22.10	20.90 to 22.46
Educational Development Corporation	7.84	7.81 to 8.22
eHealth, Inc.	25.22	24.07 to 25.91
Eiger BioPharmaceuticals, Inc.	4.72	4.36 to 4.76
Ekso Bionics Holdings, Inc.	2.53	2.51 to 2.60
El Pollo Loco Holdings, Inc.	13.87	13.61 to 14.04
Electrameccanica Vehicles Corp. Ltd.	2.15	2.05 to 2.15
Electrameccanica Vehicles Corp. Ltd.	0.48	0.48 to 0.59
Electronic Arts Inc.	130.44	128.72 to 130.75
Elmira Savings Bank NY (The)	22.80	22.80 to 22.80
Eloxx Pharmaceuticals, Inc.	0.53	0.51 to 0.58
Eltek Ltd.	3.91	3.81 to 3.94
EMCORE Corporation	6.24	6.13 to 6.27
Enanta Pharmaceuticals, Inc.	60.00	58.31 to 62.95
Encore Wire Corporation	128.69	125.87 to 129.18
Endo International plc	3.27	3.16 to 3.35
ENDRA Life Sciences Inc.	0.69	0.68 to 0.72
Energous Corporation	1.18	1.15 to 1.21
Energy Focus, Inc.	2.16	2.10 to 2.29
Energy Recovery, Inc.	19.72	19.26 to 19.77
ENGlobal Corporation	1.13	1.07 to 1.15
Enochian Biosciences, Inc.	5.72	5.40 to 5.95
Enphase Energy, Inc.	142.84	138.88 to 147.00
Enstar Group Limited	26.72	26.66 to 26.72
Enstar Group Limited	28.93	28.75 to 28.99
Entasis Therapeutics Holdings Inc.	1.92	1.89 to 1.96
Entegris, Inc.	133.62	130.28 to 133.88
Entera Bio Ltd.	2.83	2.71 to 2.84
Epizyme, Inc.	2.17	2.07 to 2.21
ePlus inc.	50.69	49.97 to 50.82
Equillium, Inc.	3.67	3.55 to 3.80
Equinix, Inc.	746.76	730.05 to 749.40
Erie Indemnity Company	183.08	181.01 to 186.63
Escalade, Incorporated	15.10	15.01 to 15.51
Esperion Therapeutics, Inc.	3.93	3.71 to 4.02
ESSA Pharma Inc.	9.32	8.27 to 9.54
Establishment Labs Holdings Inc.	60.46	58.33 to 61.40
Eton Pharmaceuticals, Inc.	4.03	3.88 to 4.15
Etsy, Inc.	163.70	159.80 to 169.04
Euro Tech Holdings Company Limited	2.38	2.30 to 2.55
Evelo Biosciences, Inc.	5.52	5.15 to 5.60
Everbridge, Inc.	54.37	52.89 to 57.07
Everspin Technologies, Inc.	9.82	9.51 to 10.00
EVINE Live Inc.	3.65	3.48 to 3.74
EVO Payments, Inc.	23.95	23.64 to 24.51
Evogene Ltd.	1.57	1.45 to 1.59
Evoke Pharma, Inc.	0.51	0.50 to 0.54
Evolus, Inc.	5.75	5.35 to 5.77
Exact Sciences Corporation	78.43	74.66 to 78.64
Exela Technologies, Inc.	0.51	0.51 to 0.54
Exelixis, Inc.	18.12	17.53 to 18.12
ExlService Holdings, Inc.	129.72	126.40 to 130.28
eXp World Holdings, Inc.	29.32	28.44 to 29.64
Expeditors International of Washington, Inc.	121.69	119.47 to 123.79
Exponent, Inc.	101.19	100.15 to 102.29
Extreme Networks, Inc.	14.29	13.99 to 14.35
Eyenovia, Inc.	3.60	3.45 to 3.61
EyePoint Pharmaceuticals, Inc.	9.93	9.50 to 9.99
EZCORP, Inc.	6.19	6.14 to 6.44
F5 Networks, Inc.	236.13	232.30 to 236.69
Facebook, Inc.	331.90	321.21 to 332.73
Fanhua Inc.	7.06	7.02 to 7.28
FARO Technologies, Inc.	61.85	60.15 to 62.39
Fastenal Company	59.20	59.01 to 61.10
Fate Therapeutics, Inc.	43.28	40.33 to 43.68
FedNat Holding Company	1.40	1.33 to 1.45
Ferroglobe PLC	5.60	5.39 to 5.66
FibroGen, Inc	14.34	13.62 to 14.38
Fidelity D & D Bancorp, Inc.	52.93	52.93 to 55.00
Fidelity Nasdaq Composite Index Tracking Stock	58.04	57.28 to 58.07
Fiesta Restaurant Group, Inc.	10.02	9.75 to 10.09
First Bank	14.42	14.11 to 14.53
First Solar, Inc.	83.02	81.05 to 84.32
First Trust Alternative Absolute Return Strategy ETF	29.28	29.18 to 29.40
First Trust California Municipal High income ETF	54.29	54.27 to 54.50
First Trust Capital Strength ETF	80.92	80.32 to 80.99
First Trust CEF Income Opportunity ETF	24.97	24.96 to 25.14
First Trust Cloud Computing ETF	95.45	93.96 to 96.11
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.00	28.91 to 29.26
First Trust Dorsey Wright People's Portfolio ETF	34.29	34.01 to 34.41
First Trust DorseyWright DALI 1 ETF	26.03	25.73 to 26.03
First Trust Dow Jones International Internet ETF	34.10	33.56 to 34.29
First Trust Enhanced Short Maturity ETF	59.79	59.77 to 59.79
First Trust Germany AlphaDEX Fund	53.33	53.26 to 53.61
First Trust High Yield Long/Short ETF	47.60	47.45 to 47.74
First Trust International Equity Opportunities ETF	54.03	53.55 to 54.70
First Trust IPOX Europe Equity Opportunities ETF	28.65	28.53 to 28.77
First Trust Large Cap Core AlphaDEX Fund	90.48	89.49 to 90.50
First Trust Large Cap Growth AlphaDEX Fund	110.43	108.86 to 110.76
First Trust Low Duration Opportunities ETF	49.81	49.80 to 49.90
First Trust Low Duration Strategic Focus ETF	19.90	19.90 to 19.94
First Trust Managed Municipal ETF	56.50	56.48 to 56.56
First Trust Mid Cap Growth AlphaDEX Fund	69.25	68.12 to 69.47
First Trust Multi Cap Growth AlphaDEX Fund	116.06	114.43 to 116.06
First Trust Municipal CEF Income Opportunity ETF	20.21	20.18 to 20.27
First Trust Municipal High Income ETF	55.67	55.65 to 55.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF	51.67	51.01 to 51.92
First Trust NASDAQ Clean Edge Green Energy Index Fund	63.54	62.11 to 63.91
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	98.81	97.79 to 99.22
First Trust NASDAQ Cybersecurity ETF	48.71	48.05 to 48.89
First Trust Nasdaq Pharmaceuticals ETF	25.75	25.75 to 25.85
First Trust Nasdaq Retail ETF	34.24	34.24 to 34.56
First Trust Nasdaq Semiconductor ETF	77.54	76.55 to 77.80
First Trust NASDAQ-100 Equal Weighted Index Fund	112.60	111.09 to 112.64
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	84.50	84.46 to 84.64
First Trust NASDAQ-100- Technology Index Fund	164.35	160.91 to 164.50
First Trust RBA American Industrial Renaissance ETF	44.04	43.66 to 44.09
First Trust RiverFront Dynamic Developed International ETF	71.03	70.77 to 71.05
First Trust RiverFront Dynamic Europe ETF	75.57	75.57 to 75.57
First Trust Small Cap Core AlphaDEX Fund	95.74	94.43 to 95.82
First Trust Small Cap Growth AlphaDEX Fund	69.90	68.94 to 70.24
First Trust SSI Strategic Convertible Securities ETF	39.50	39.06 to 39.56
First Trust Switzerland AlphaDEX Fund	69.26	69.09 to 69.58
First Trust TCW Opportunistic Fixed Income ETF	52.31	52.30 to 52.57
First Trust Total US Market AlphaDEX ETF	49.64	49.39 to 49.95
First US Bancshares, Inc.	10.61	10.55 to 10.70
FirstService Corporation	165.44	163.85 to 169.18
Five Below, Inc.	173.31	170.06 to 177.03
Five Star Senior Living Inc.	2.89	2.85 to 2.90
Five9, Inc.	128.36	125.34 to 129.91
FlexShares Credit-Scored US Corporate Bond Index Fund	52.12	52.11 to 52.20
FlexShopper, Inc.	2.06	2.05 to 2.22
Fluent, Inc.	1.86	1.77 to 1.88
Fluidigm Corporation	3.13	3.03 to 3.29
FNCB Bancorp Inc.	9.01	9.00 to 9.02
Focus Financial Partners Inc.	54.74	53.75 to 54.97
Foresight Autonomous Holdings Ltd.	1.64	1.55 to 1.68
FormFactor, Inc.	44.72	42.33 to 44.76
Formula Systems (1985) Ltd.	117.20	116.88 to 118.80
Forrester Research, Inc.	56.38	55.91 to 57.54
Fortinet, Inc.	312.54	303.16 to 313.88
Fortress Biotech, Inc.	2.31	2.21 to 2.35
Forward Air Corporation	112.66	110.64 to 113.57
Forward Pharma A/S	5.73	5.49 to 5.73
Fox Factory Holding Corp.	149.42	147.29 to 152.75
Franklin Electric Co., Inc.	90.45	89.01 to 90.67
Freightcar America, Inc.	3.97	3.66 to 3.97
Frequency Electronics, Inc.	9.31	9.30 to 9.52
FRP Holdings, Inc.	57.87	56.94 to 57.87
Fuel Tech, Inc.	1.34	1.29 to 1.36
FuelCell Energy, Inc.	4.83	4.68 to 4.96
Fulgent Genetics, Inc.	79.96	77.67 to 81.90
Full House Resorts, Inc.	10.01	9.73 to 10.08
Funko, Inc.	17.80	17.35 to 18.13
Future FinTech Group Inc.	0.97	0.95 to 1.01
G. Willi-Food International, Ltd.	19.14	18.99 to 19.14
G1 Therapeutics, Inc.	10.11	9.32 to 10.17
Gaia, Inc.	8.09	7.92 to 8.16
Galectin Therapeutics Inc.	2.02	1.97 to 2.08
Galmed Pharmaceuticals Ltd.	1.60	1.53 to 1.62
Gamida Cell Ltd.	2.27	2.16 to 2.31
Gaming and Leisure Properties, Inc.	44.64	44.15 to 44.87
Garmin Ltd.	132.38	130.21 to 132.66
GDS Holdings Limited	43.61	42.11 to 44.12
Genetic Technologies Ltd	1.86	1.82 to 1.89
Genius Brands International, Inc.	1.09	1.03 to 1.09
Genocea Biosciences, Inc.	1.03	1.00 to 1.03
Geron Corporation	1.20	1.11 to 1.20
Gevo, Inc.	4.10	3.96 to 4.17
Gibraltar Industries, Inc.	62.20	61.22 to 62.90
GigaMedia Limited	2.16	2.15 to 2.25
Gilead Sciences, Inc.	71.77	71.16 to 72.14
Gladstone Commercial Corporation	24.68	24.60 to 24.87
Gladstone Investment Corporation	16.23	16.15 to 16.77
Glen Burnie Bancorp	12.72	12.27 to 12.92
Global Blood Therapeutics, Inc.	28.99	27.14 to 29.13
Global Indemnity Limited	25.54	25.50 to 25.60
Global Water Resources, Inc.	15.75	15.46 to 15.88
Global X Conscious Companies ETF	33.29	33.01 to 33.40
Global X E-commerce ETF	25.81	25.41 to 26.03
Global X FinTech ETF	35.44	34.95 to 35.98
Global X Future Analytics Tech ETF	30.03	29.67 to 30.10
Global X Health & Wellness Thematic ETF	26.70	26.70 to 26.70
Global X Internet of Things ETF	37.12	36.70 to 37.19
Global X Millennials Thematic ETF	39.37	38.92 to 39.58
Global X NASDAQ-100 Covered Call ETF	21.90	21.58 to 21.91
Global X Robotics & Artificial Intelligence ETF	32.18	31.84 to 32.52
Global X S&P 500 Catholic Values ETF	57.48	56.89 to 57.48
Global X Social Media ETF	51.46	50.85 to 51.67
Globus Maritime Limited	2.05	2.02 to 2.10
GlycoMimetics, Inc.	1.24	1.20 to 1.26
Gogo Inc.	13.08	12.86 to 13.15
Golden Entertainment, Inc.	45.91	44.79 to 47.29
Goosehead Insurance, Inc.	98.59	95.62 to 101.66
GoPro, Inc.	10.44	10.26 to 10.49
GRAVITY Co., Ltd.	66.30	64.33 to 66.45
Great Lakes Dredge & Dock Corporation	14.99	14.83 to 15.03
Green Brick Partners, Inc.	25.72	25.28 to 26.66
Green Plains, Inc.	32.40	31.42 to 33.06
Greenlight Reinsurance, Ltd.	7.43	7.40 to 7.59
Greenpro Capital Corp.	0.57	0.55 to 0.59
GreenSky, Inc.	11.34	11.18 to 11.46
Gritstone Oncology, Inc.	6.25	6.08 to 6.41
Groupon, Inc.	22.05	21.34 to 22.50
Grupo Financiero Galicia S.A.	9.49	9.31 to 9.56
GSE Systems, Inc.	1.53	1.47 to 1.58
GTY Technology Holdings, Inc.	5.93	5.80 to 6.00
Guardant Health, Inc.	77.58	74.48 to 79.24
Gulf Resources, Inc.	4.20	4.13 to 4.50
GWG Holdings, Inc	7.82	7.64 to 8.67
Hailiang Education Group Inc.	12.72	12.03 to 12.75
Halozyme Therapeutics, Inc.	35.56	34.27 to 35.67
Hamilton Lane Incorporated	94.76	94.39 to 98.92
Harmonic Inc.	11.44	11.23 to 11.48
Harpoon Therapeutics, Inc.	5.85	5.53 to 5.88
Harrow Health, Inc.	8.50	8.25 to 8.57
Harvard Bioscience, Inc.	6.06	5.91 to 6.24
Haymaker Acquisition Corp.	0.58	0.58 to 0.60
HealthStream, Inc.	25.25	24.98 to 25.37
Heartland Express, Inc.	15.95	15.81 to 16.12
Heat Biologics, Inc.	3.03	2.97 to 3.09
Helen of Troy Limited	230.59	223.90 to 232.98
Helius Medical Technologies, Inc.	5.07	5.07 to 5.43
Hemisphere Media Group, Inc.	7.11	6.92 to 7.35
Heritage-Crystal Clean, Inc.	31.24	30.37 to 31.56
Heron Therapeutics, Inc.	8.70	8.09 to 8.75
Heska Corporation	152.74	142.10 to 153.22
Hibbett Sports, Inc.	61.91	59.92 to 64.14
Highway Holdings Limited	3.34	3.20 to 3.63
Hologic, Inc.	69.59	68.96 to 70.26
Homology Medicines, Inc.	3.69	3.48 to 3.70
Horizon Pharma plc	91.10	86.89 to 91.50
Hoth Therapeutics, Inc.	0.81	0.80 to 0.86
Hovnanian Enterprises Inc	22.49	21.76 to 22.49
HTG Molecular Diagnostics, Inc.	4.04	3.91 to 4.09
Huazhu Group Limited	34.26	33.21 to 35.15
Hub Group, Inc.	80.62	79.51 to 81.31
Hudson Technologies, Inc.	3.85	3.74 to 3.89
Huron Consulting Group Inc.	47.19	46.88 to 47.60
Hutchison China MediTech Limited	31.07	29.64 to 31.89
HyreCar Inc.	3.76	3.62 to 3.80
icad inc.	6.09	5.93 to 6.15
ICC Holdings, Inc.	16.56	16.56 to 16.60
iClick Interactive Asia Group Limited	4.46	4.33 to 4.62
ICON plc	266.39	261.69 to 275.65
ICU Medical, Inc.	219.99	216.35 to 221.57
Ideal Power Inc.	9.51	9.03 to 9.99
Ideanomics, Inc.	1.17	1.10 to 1.19
Identiv, Inc.	22.10	21.01 to 22.25
IDEXX Laboratories, Inc.	529.35	520.00 to 534.96
IHS Markit Ltd.	121.77	120.44 to 122.08
Immersion Corporation	5.33	5.15 to 5.35
ImmunoGen, Inc.	6.49	6.24 to 6.57
Immuron Limited	0.43	0.43 to 0.43
Immutep Limited	3.24	3.10 to 3.30
IMV Inc.	1.22	1.19 to 1.25
Infinera Corporation	9.03	8.89 to 9.14
Infinity Pharmaceuticals, Inc.	1.43	1.37 to 1.44
InflaRx N.V.	4.25	3.94 to 4.29
Information Services Group, Inc.	6.92	6.90 to 7.17
Ingles Markets, Incorporated	80.56	79.89 to 82.40
INmune Bio Inc.	8.78	8.16 to 8.79
Innoviva, Inc.	16.77	16.54 to 17.05
Inogen, Inc	30.80	30.05 to 31.49
Inovio Pharmaceuticals, Inc.	4.75	4.51 to 4.77
Inpixon	0.51	0.50 to 0.53
Inseego Corp.	4.98	4.83 to 5.04
Insight Enterprises, Inc.	102.77	101.16 to 103.09
Insmed, Inc.	23.73	22.54 to 23.76
Insulet Corporation	242.71	235.76 to 243.15
Intellia Therapeutics, Inc.	91.37	86.02 to 92.68
Inter Parfums, Inc.	96.21	95.42 to 97.30
InterDigital, Inc.	69.64	68.45 to 69.79
Interface, Inc.	14.81	14.63 to 15.00
Intra-Cellular Therapies Inc.	43.07	40.16 to 43.21
Intuit Inc.	550.79	543.40 to 557.34
Intuitive Surgical, Inc.	307.74	303.89 to 311.51
Invesco 1-30 Laddered Treasury ETF	35.61	35.59 to 35.80
Invesco Dividend Achievers ETF	39.20	38.91 to 39.21
Invesco DWA Consumer Cyclicals Momentum ETF	84.05	83.24 to 85.13
Invesco DWA Consumer Staples Momentum ETF	87.88	87.19 to 87.99
Invesco DWA Developed Markets Momentum ETF	36.60	36.41 to 36.92
Invesco DWA Emerging Markets Momentum ETF	24.85	24.65 to 24.86
Invesco DWA Financial Momentum ETF	52.70	52.22 to 52.97
Invesco DWA Healthcare Momentum ETF	133.47	131.30 to 133.70
Invesco DWA Industrials Momentum ETF	105.35	104.06 to 106.64
Invesco DWA Momentum ETF	85.23	84.04 to 85.67
Invesco DWA SmallCap Momentum ETF	85.32	83.99 to 85.50
Invesco DWA Technology Momentum ETF	151.00	146.83 to 151.01
Invesco DWA Utilities Momentum ETF	34.85	34.62 to 34.85
Invesco FTSE RAFI US 1500 Small-Mid ETF	188.81	186.30 to 188.81
Invesco Global Water ETF	40.25	40.02 to 40.75
Invesco Nasdaq Internet ETF	200.45	197.29 to 201.38
Invesco QQQ Trust, Series 1	380.01	374.86 to 380.35
Invesco S&P SmallCap Consumer Discretionary ETF	106.07	105.08 to 107.27
Invesco S&P SmallCap Consumer Staples ETF	107.38	106.85 to 107.80
Invesco S&P SmallCap Health Care ETF	165.41	161.90 to 165.41
Invesco S&P SmallCap Industrials ETF	96.14	95.27 to 96.14
Invesco S&P SmallCap Information Technology ETF	147.90	144.74 to 147.90
Invesco S&P SmallCap Utilities & Communication Services ETF	65.33	65.33 to 65.52
Invesco Strategic US Small Company ETF	38.37	37.94 to 38.54
Invesco Water Resources ETF	55.22	54.68 to 55.97
InVivo Therapeutics Holdings Corp.	0.52	0.51 to 0.53
Iovance Biotherapeutics, Inc.	15.49	14.75 to 15.67
IPG Photonics Corporation	161.25	157.88 to 162.33
IQ Chaikin U.S. Large Cap ETF	35.03	34.69 to 35.03
IQ Chaikin U.S. Small Cap ETF	36.06	36.06 to 36.06
iRadimed Corporation	44.04	43.26 to 45.24
IRIDEX Corporation	5.58	5.50 to 5.88
Iridium Communications Inc	37.44	36.57 to 37.92
Ironwood Pharmaceuticals, Inc.	11.72	11.24 to 11.74
IRSA Propiedades Comerciales S.A.	2.22	2.18 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.76	50.76 to 50.81
iShares 1-3 Year Treasury Bond ETF	85.17	85.17 to 85.25
iShares 20+ Year Treasury Bond ETF	142.10	141.80 to 143.46
iShares 3-7 Year Treasury Bond ETF	127.11	127.09 to 127.43
iShares 7-10 Year Treasury Bond ETF	112.58	112.55 to 113.09
iShares Broad USD Investment Grade Corporate Bond ETF	58.54	58.51 to 58.76
iShares Core 1-5 Year USD Bond ETF	50.05	50.04 to 50.11
iShares Core S&P U.S. Growth ETF	109.72	108.42 to 109.96
iShares Core Total USD Bond Market ETF	52.01	52.00 to 52.16
iShares ESG 1-5 Year USD Corporate Bond ETF	25.46	25.46 to 25.50
iShares ESG MSCI USA ETF	104.84	103.73 to 104.93
iShares ESG USD Corporate Bond ETF	26.70	26.69 to 26.82
iShares Exponential Technologies ETF	62.86	61.95 to 62.86
iShares Fallen Angels USD Bond ETF	29.51	29.46 to 29.55
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	28.00	27.87 to 28.12
iShares Global Green Bond ETF	53.70	53.65 to 53.82
iShares GNMA Bond ETF	49.09	49.03 to 49.29
iShares Intermediate-Term Corporate Bond ETF	58.21	58.20 to 58.41
iShares J.P. Morgan USD Emerging Markets Bond ETF	104.93	104.88 to 105.34
iShares MBS ETF	105.88	105.88 to 106.19
iShares MSCI ACWI Index Fund	104.47	103.51 to 104.51
iShares MSCI Europe Small-Cap ETF	68.13	67.62 to 68.38
iShares MSCI Global Impact ETF	88.49	87.96 to 88.68
iShares MSCI New Zealand ETF	57.72	57.35 to 57.97
iShares MSCI UAE ETF	16.40	16.27 to 16.44
iShares Nasdaq Biotechnology Index Fund	138.95	135.59 to 139.03
iShares PHLX SOX Semiconductor Sector Index Fund	535.16	518.44 to 535.66
iShares Preferred and Income Securities ETF	38.62	38.56 to 38.78
iShares S&P Global Clean Energy Index Fund	19.45	19.21 to 19.67
iShares S&P Small-Cap 600 Growth ETF	133.46	131.47 to 133.62
iShares Short Treasury Bond ETF	110.37	110.37 to 110.39
iShares Short-Term Corporate Bond ETF	53.52	53.52 to 53.58
Iterum Therapeutics plc	0.39	0.38 to 0.40
Itron, Inc.	63.11	62.32 to 63.79
IZEA Worldwide, Inc.	1.27	1.24 to 1.30
J & J Snack Foods Corp.	154.11	151.99 to 154.84
J. W. Mays, Inc.	40.00	40.00 to 40.00
Jaguar Health, Inc.	0.96	0.91 to 0.98
JAKKS Pacific, Inc.	9.32	8.89 to 9.34
Janus Henderson Small Cap Growth Alpha ETF	60.06	59.06 to 60.25
Janus Henderson Small/Mid Cap Growth Alpha ETF	63.26	62.33 to 63.55
Jewett-Cameron Trading Company	8.65	8.65 to 8.65
John B. Sanfilippo & Son, Inc.	88.86	88.07 to 88.89
Johnson Outdoors Inc.	90.84	89.71 to 91.37
Jounce Therapeutics, Inc.	6.28	6.08 to 6.42
Kala Pharmaceuticals, Inc.	1.04	1.00 to 1.05
Kaleido Biosciences, Inc.	2.21	2.06 to 2.24
KalVista Pharmaceuticals, Inc.	12.54	11.65 to 12.65
Kandi Technologies Group, Inc.	3.34	3.27 to 3.34
Kazia Therapeutics Limited	7.80	7.57 to 7.97
KemPharm, Inc.	8.19	7.67 to 8.35
Kentucky First Federal Bancorp	7.31	7.27 to 7.35
Key Tronic Corporation	6.24	6.12 to 6.28
Kezar Life Sciences, Inc.	14.20	13.01 to 14.27
Kforce, Inc.	72.44	71.09 to 72.63
Kiniksa Pharmaceuticals, Ltd.	11.33	10.65 to 11.37
Kinsale Capital Group, Inc.	205.97	201.20 to 213.00
Kodiak Sciences Inc	65.13	59.58 to 65.65
Kopin Corporation	3.50	3.36 to 3.55
Kornit Digital Ltd.	110.41	108.25 to 111.78
Koss Corporation	9.68	9.39 to 10.08
Kratos Defense & Security Solutions, Inc.	16.87	16.55 to 17.28
Krystal Biotech, Inc.	62.28	59.03 to 62.41
Kura Oncology, Inc.	13.64	12.51 to 13.71
Lake Shore Bancorp, Inc.	14.85	14.81 to 14.85
Lakeland Industries, Inc.	20.77	20.39 to 20.96
Lamar Advertising Company	112.68	112.20 to 115.53
Landec Corporation	10.96	10.44 to 11.03
Landmark Bancorp Inc.	28.53	28.53 to 28.53
Lands' End, Inc.	19.05	18.80 to 19.49
Landstar System, Inc.	167.26	163.20 to 167.27
Lantheus Holdings, Inc.	27.29	26.15 to 27.32
Lattice Semiconductor Corporation	64.14	62.17 to 64.54
Lawson Products, Inc.	46.55	46.31 to 47.50
Lazydays Holdings, Inc.	18.36	18.25 to 18.63
LEAP THERAPEUTICS, INC.	2.84	2.68 to 2.85
Legacy Housing Corporation	24.97	24.81 to 25.77
LeMaitre Vascular, Inc.	45.79	45.53 to 46.69
Lexicon Pharmaceuticals, Inc.	3.45	3.27 to 3.46
LexinFintech Holdings Ltd.	3.49	3.41 to 3.65
LGI Homes, Inc.	139.02	136.57 to 141.68
LHC Group	131.42	125.81 to 131.48
Liberty Broadband Corporation	147.26	145.02 to 148.72
Liberty Broadband Corporation	150.93	148.75 to 153.37
Liberty Latin America Ltd.	11.36	11.08 to 11.38
Liberty Latin America Ltd.	11.15	10.89 to 11.22
Liberty Media Corporation	27.18	26.70 to 27.44
Liberty Media Corporation	26.66	26.20 to 26.86
Liberty Media Corporation	57.96	57.33 to 58.05
Liberty Media Corporation	48.63	48.07 to 48.96
Liberty Media Corporation	48.66	48.11 to 48.93
Liberty TripAdvisor Holdings, Inc.	16.19	13.76 to 16.19
Lifetime Brands, Inc.	14.84	14.59 to 15.24
Lifevantage Corporation	6.54	6.35 to 6.55
Ligand Pharmaceuticals Incorporated	124.91	116.56 to 125.00
Lightbridge Corporation	6.44	6.20 to 6.94
Limoneira Co	15.17	14.93 to 15.50
Lincoln Educational Services Corporation	7.34	7.18 to 7.45
Lincoln Electric Holdings, Inc.	135.60	134.36 to 136.54
Lipocine Inc.	1.00	0.93 to 1.00
Liquid Media Group Ltd.	0.96	0.93 to 0.99
Liquidity Services, Inc.	21.08	20.25 to 21.57
Littelfuse, Inc.	302.35	298.65 to 302.70
Live Oak Bancshares, Inc.	80.83	79.57 to 83.89
Live Ventures Incorporated	28.10	27.31 to 28.99
LivePerson, Inc.	33.43	31.95 to 33.88
LKQ Corporation	56.68	55.99 to 57.22
LM Funding America, Inc.	4.16	4.05 to 4.35
LogicBio Therapeutics, Inc.	1.95	1.83 to 2.05
Loncar Cancer Immunotherapy ETF	20.40	20.25 to 20.58
Loncar China BioPharma ETF	25.55	25.48 to 25.55
Loop Industries, Inc.	9.48	9.05 to 10.16
LSI Industries Inc.	6.39	6.38 to 6.56
lululemon athletica inc.	328.98	325.73 to 335.48
Luna Innovations Incorporated	7.40	7.26 to 7.50
Luokung Technology Corp	0.59	0.57 to 0.61
MACOM Technology Solutions Holdings, Inc.	71.62	70.63 to 72.27
MacroGenics, Inc.	14.44	13.50 to 14.52
Madrigal Pharmaceuticals, Inc.	78.45	73.40 to 78.60
Magenta Therapeutics, Inc.	4.48	4.38 to 4.72
Magic Software Enterprises Ltd.	19.65	19.44 to 19.70
Maiden Holdings, Ltd.	2.96	2.90 to 3.01
MakeMyTrip Limited	26.79	26.32 to 27.49
Malibu Boats, Inc.	65.13	64.00 to 66.19
Malvern Bancorp, Inc.	15.70	15.65 to 15.96
Manhattan Associates, Inc.	136.21	133.93 to 138.90
Manhattan Bridge Capital, Inc	5.74	5.62 to 5.80
Manitex International, Inc.	6.08	6.08 to 6.21
MannKind Corporation	3.92	3.67 to 3.95
Marathon Patent Group, Inc.	28.59	27.42 to 29.09
Marin Software Incorporated	3.60	3.40 to 3.65
Marinus Pharmaceuticals, Inc.	11.07	10.57 to 11.30
Marker Therapeutics, Inc.	0.81	0.75 to 0.81
MarketAxess Holdings, Inc.	371.54	357.81 to 372.10
Marten Transport, Ltd.	16.53	16.30 to 16.60
Marvell Technology Group Ltd.	83.00	77.82 to 83.13
Masimo Corporation	233.08	228.90 to 239.84
MasterCraft Boat Holdings, Inc.	26.49	26.15 to 26.86
Match Group, Inc.	121.15	118.68 to 124.14
Materialise NV	20.70	19.80 to 21.17
McGrath RentCorp	78.19	77.33 to 78.32
Medalist Diversified REIT, Inc.	1.02	0.99 to 1.02
Medallion Financial Corp.	6.68	6.44 to 6.68
MediciNova, Inc.	2.52	2.50 to 2.59
Medpace Holdings, Inc.	176.55	172.37 to 180.73
MEI Pharma, Inc.	2.49	2.31 to 2.50
MeiraGTx Holdings plc	18.49	17.65 to 18.85
MercadoLibre, Inc.	1122.74	1101.94 to 1143.36
Mereo BioPharma Group plc	1.43	1.36 to 1.43
Merit Medical Systems, Inc.	57.81	57.02 to 58.38
Merus N.V.	28.46	26.49 to 28.52
Mesa Laboratories, Inc.	296.15	290.50 to 297.94
Mesoblast Limited	4.63	4.41 to 4.69
MGE Energy Inc.	77.93	77.48 to 78.23
MGP Ingredients, Inc.	84.26	82.20 to 85.08
Microbot Medical Inc.	6.33	6.02 to 6.35
Microchip Technology Incorporated	84.29	82.77 to 84.38
Microsoft Corporation	310.20	303.75 to 310.82
MicroStrategy Incorporated	499.56	481.84 to 502.62
Microvision, Inc.	3.86	3.74 to 3.96
MICT, Inc.	0.81	0.80 to 0.83
Midatech Pharma PLC	1.13	1.12 to 1.20
Middlesex Water Company	102.10	101.46 to 104.70
Mid-Southern Bancorp, Inc.	14.82	14.71 to 15.05
Mirati Therapeutics, Inc.	124.31	116.02 to 124.59
Mitcham Industries, Inc.	1.62	1.59 to 1.64
Mitek Systems, Inc.	16.24	16.08 to 16.54
MMTec, Inc.	0.67	0.56 to 0.70
Moderna, Inc.	204.73	200.08 to 212.76
Mogo Finance Technology Inc.	2.68	2.59 to 2.76
Molecular Templates, Inc.	3.70	3.51 to 3.73
Moleculin Biotech, Inc.	1.71	1.66 to 1.73
Monarch Casino & Resort, Inc.	68.65	67.33 to 69.14
MongoDB, Inc.	396.89	374.77 to 398.94
Monolithic Power Systems, Inc.	438.18	427.22 to 440.00
Monro, Inc.	57.18	55.33 to 57.74
Monroe Capital Corporation	11.06	11.06 to 11.25
Monster Beverage Corporation	89.91	89.15 to 94.36
Morningstar, Inc.	296.19	293.68 to 298.92
MorphoSys AG	8.48	8.32 to 8.61
Motus GI Holdings, Inc.	0.46	0.45 to 0.47
Moxian, Inc.	2.73	2.62 to 2.80
MTBC, Inc.	5.68	5.56 to 5.83
Mustang Bio, Inc.	1.50	1.40 to 1.51
MVB Financial Corp.	40.64	40.51 to 40.95
My Size, Inc.	0.42	0.40 to 0.44
MYR Group, Inc.	97.53	96.15 to 99.09
Nabriva Therapeutics plc	0.54	0.52 to 0.57
Naked Brand Group Limited	2.61	2.60 to 3.06
Nano Dimension Ltd.	3.71	3.57 to 3.71
NanoString Technologies, Inc.	35.88	34.30 to 36.11
NanoVibronix, Inc.	0.96	0.96 to 1.00
NantHealth, Inc.	0.96	0.95 to 0.97
NAPCO Security Technologies, Inc.	21.96	21.39 to 22.06
Nasdaq, Inc.	186.14	183.33 to 186.69
Natera, Inc.	67.37	63.91 to 68.17
Nathan's Famous, Inc.	55.88	55.46 to 56.30
National Beverage Corp.	45.07	44.29 to 45.20
National CineMedia, Inc.	2.74	2.61 to 2.75
National Energy Services Reunited Corp.	1.66	1.66 to 1.80
National Instruments Corporation	41.72	41.10 to 42.17
National Research Corporation	38.21	37.60 to 38.38
National Security Group, Inc.	9.11	9.11 to 9.11
National Vision Holdings, Inc.	39.44	38.79 to 41.21
Navient Corporation	25.07	25.07 to 25.25
Nektar Therapeutics	12.10	11.50 to 12.14
Nemaura Medical Inc.	4.58	4.55 to 4.83
Neogen Corporation	38.92	38.24 to 39.03
NeoGenomics, Inc.	24.94	24.03 to 25.31
Neonode Inc.	6.91	6.80 to 7.54
Neovasc Inc.	0.46	0.46 to 0.49
Net 1 UEPS Technologies, Inc.	5.08	5.00 to 5.20
Netflix, Inc.	525.69	511.88 to 538.37
NETGEAR, Inc.	29.70	29.29 to 29.78
NetScout Systems, Inc.	31.62	30.90 to 31.94
Neurocrine Biosciences, Inc.	78.36	77.21 to 80.63
NeuroMetrix, Inc.	4.92	4.76 to 5.02
Neuronetics, Inc.	4.01	3.86 to 4.06
New Age Beverages Corporation	0.87	0.82 to 0.89
New Fortress Energy LLC	24.09	23.53 to 24.35
Newmark Group, Inc.	16.44	16.19 to 16.56
NextDecade Corporation	2.58	2.41 to 2.61
NF Energy Saving Corporation	0.43	0.42 to 0.46
NI Holdings, Inc.	18.33	18.11 to 18.35
NICE Ltd	264.41	260.34 to 269.71
Niu Technologies	14.80	14.41 to 15.05
nLIGHT, Inc.	22.87	22.30 to 23.23
Noodles & Company	8.53	8.42 to 8.74
Nordson Corporation	238.41	234.34 to 238.70
Northern Technologies International Corporation	13.35	13.00 to 14.49
Northwest Pipe Company	30.65	30.34 to 30.67
Nova Lifestyle, Inc	1.83	1.69 to 1.94
Novan, Inc.	3.79	3.60 to 3.95
Novanta Inc.	155.29	152.91 to 157.75
Novavax, Inc.	110.82	101.10 to 112.49
NovoCure Limited	69.12	67.89 to 70.46
Nutanix, Inc.	29.04	28.16 to 29.28
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.68	28.45 to 28.87
NV5 Global, Inc.	117.60	116.50 to 120.40
NVIDIA Corporation	269.42	262.10 to 271.97
NXP Semiconductors N.V.	225.29	218.07 to 225.39
O2Micro International Limited	4.33	4.30 to 4.40
ObsEva SA	1.92	1.85 to 1.92
Oconee Federal Financial Corp.	22.40	22.40 to 22.40
Ocular Therapeutix, Inc.	6.20	5.99 to 6.25
Odonate Therapeutics, Inc.	1.12	1.11 to 1.20
OFS Capital Corporation	10.82	10.69 to 10.84
Okta, Inc.	204.41	196.00 to 205.07
Old Dominion Freight Line, Inc.	316.12	309.99 to 325.73
Ollie's Bargain Outlet Holdings, Inc.	45.20	44.80 to 47.28
Omeros Corporation	5.77	5.49 to 5.79
Omnicell, Inc.	164.48	161.22 to 166.12
ON Semiconductor Corporation	66.20	63.62 to 66.27
Onconova Therapeutics, Inc.	2.22	2.11 to 2.23
One Stop Systems, Inc.	4.47	4.31 to 4.49
Opera Limited	6.69	6.63 to 7.11
OpGen, Inc.	0.98	0.97 to 1.00
Opiant Pharmaceuticals, Inc.	27.07	25.40 to 29.14
Opko Health, Inc.	4.53	4.20 to 4.53
Optical Cable Corporation	4.30	4.28 to 4.50
OptimizeRx Corporation	49.68	49.14 to 51.90
Oramed Pharmaceuticals Inc.	11.05	10.72 to 11.27
OraSure Technologies, Inc.	8.51	8.07 to 8.55
Orchard Therapeutics plc	1.24	1.19 to 1.28
O'Reilly Automotive, Inc.	678.87	674.77 to 692.79
Organogenesis Holdings Inc.	8.42	8.00 to 8.45
Organovo Holdings, Inc.	3.74	3.70 to 3.90
Orgenesis Inc.	2.31	2.12 to 2.35
Origin Agritech Limited	7.36	6.96 to 7.40
OrthoPediatrics Corp.	53.41	52.40 to 53.63
OSI Systems, Inc.	89.67	88.75 to 90.06
Otonomy, Inc.	2.03	1.99 to 2.10
Otter Tail Corporation	64.28	63.26 to 64.41
Outlook Therapeutics, Inc.	1.33	1.28 to 1.33
Outlook Therapeutics, Inc.	0.05	0.03 to 0.05
Overstock.com, Inc.	49.15	47.85 to 51.67
Ovid Therapeutics Inc.	3.13	3.10 to 3.18
Oxbridge Re Holdings Limited	5.34	5.10 to 5.36
Oxbridge Re Holdings Limited	0.60	0.45 to 0.63
Pacific Biosciences of California, Inc.	12.43	12.04 to 13.17
Pan American Silver Corp.	22.99	22.76 to 23.62
Papa John's International, Inc.	118.15	115.08 to 119.46
Papa Murphy's Holdings, Inc.	23.10	22.01 to 23.24
Paratek Pharmaceuticals, Inc.	4.47	4.25 to 4.53
Patrick Industries, Inc.	77.02	75.88 to 77.50
Patriot Transportation Holding, Inc.	8.05	8.00 to 8.11
Patterson Companies, Inc.	28.82	28.15 to 28.91
PAVmed Inc.	1.93	1.83 to 1.95
PAVmed Inc.	0.12	0.12 to 0.23
PAVmed Inc.	1.19	1.10 to 1.25
Paychex, Inc.	125.00	124.15 to 126.72
Paylocity Holding Corporation	196.37	192.38 to 202.88
PayPal Holdings, Inc.	178.42	175.40 to 182.00
PC Connection, Inc.	41.14	40.50 to 41.15
PCSB Financial Corporation	19.04	18.80 to 19.06
PC-Tel, Inc.	5.53	5.50 to 5.60
PDF Solutions, Inc.	28.11	26.98 to 28.23
Pegasystems Inc.	99.53	96.81 to 100.09
Penn National Gaming, Inc.	44.45	43.62 to 46.55
Perficient, Inc.	102.72	101.44 to 106.79
Performant Financial Corporation	2.15	2.04 to 2.15
Perion Network Ltd	20.76	20.03 to 20.99
Perma-Fix Environmental Services, Inc.	6.42	6.12 to 6.52
PetIQ, Inc.	20.54	19.96 to 20.61
PetMed Express, Inc.	23.99	23.72 to 24.66
PFSweb, Inc.	12.03	12.00 to 12.21
PhaseBio Pharmaceuticals, Inc.	2.24	2.11 to 2.31
Phio Pharmaceuticals Corp.	0.88	0.82 to 0.89
Pieris Pharmaceuticals, Inc.	3.49	3.31 to 3.50
Pixelworks, Inc.	3.79	3.62 to 3.80
Playa Hotels & Resorts N.V.	7.51	7.33 to 7.69
Plexus Corp.	92.86	91.64 to 93.13
Plug Power, Inc.	23.44	22.65 to 23.95
PLx Pharma Inc.	6.99	6.40 to 7.42
Points International, Ltd.	15.44	14.55 to 15.44
Polar Power, Inc.	3.33	3.19 to 3.35
Pool Corporation	494.10	483.00 to 503.83
PotlatchDeltic Corporation	57.10	56.70 to 58.71
Powell Industries, Inc.	28.64	27.95 to 28.85
Power Integrations, Inc.	85.00	82.00 to 85.29
Precipio, Inc.	1.56	1.52 to 1.61
Premier, Inc.	39.59	39.05 to 40.48
Primo Water Corporation	17.25	16.82 to 17.40
Principal Healthcare Innovators Index ETF	41.39	40.50 to 41.39
Principal Millennials Index ETF	55.12	54.46 to 55.12
Principal Price Setters Index ETF	56.72	56.22 to 56.72
Principal U.S. Mega-Cap Multi-Factor Index ETF	43.44	43.12 to 43.44
Principal U.S. Small-Cap Multi-Factor Index ETF	46.70	46.09 to 46.70
Priority Technology Holdings, Inc.	5.87	5.55 to 5.88
Professional Diversity Network, Inc.	0.81	0.71 to 0.84
Progress Software Corporation	45.92	45.39 to 46.39
ProLung, Inc.	27.79	27.46 to 29.56
ProPhase Labs, Inc.	7.30	7.30 to 7.58
ProQR Therapeutics N.V.	6.76	6.41 to 6.81
ProShares Ultra Nasdaq Biotechnology	69.60	66.25 to 69.70
ProShares UltraPro QQQ	71.87	69.00 to 72.07
Prothena Corporation plc	39.53	35.78 to 39.80
Provention Bio, Inc.	4.75	4.52 to 4.78
Psychemedics Corporation	7.17	7.05 to 7.25
PTC Inc.	115.88	112.93 to 116.64
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	1.28	1.17 to 1.37
Pulmatrix, Inc.	0.40	0.39 to 0.43
Pulse Biosciences, Inc	12.43	12.11 to 13.06
Puma Biotechnology Inc	2.78	2.45 to 2.79
Pure Cycle Corporation	13.53	13.20 to 13.66
Purple Innovation, Inc.	10.42	10.15 to 11.06
Pyxis Tankers Inc.	0.46	0.44 to 0.46
Qiagen N.V.	48.48	47.82 to 48.82
Qorvo, Inc.	148.73	145.14 to 148.86
Qualys, Inc.	126.29	122.35 to 126.60
Quanterix Corporation	32.65	31.27 to 33.14
Quest Resource Holding Corporation	6.33	6.22 to 6.51
Quidel Corporation	114.88	113.02 to 119.82
QuinStreet, Inc.	16.26	16.02 to 16.64
Qumu Corporation	1.96	1.88 to 1.97
Quotient Limited	2.10	1.98 to 2.14
Qutoutiao Inc.	2.56	2.52 to 2.63
R1 RCM Inc.	20.12	19.94 to 21.18
Radius Health, Inc.	6.40	6.19 to 6.49
RadNet, Inc.	28.16	27.32 to 28.22
Radware Ltd.	35.19	33.80 to 35.30
Rambus, Inc.	27.96	27.65 to 28.18
Randolph Bancorp, Inc.	23.70	22.69 to 23.75
Rapid7, Inc.	96.45	94.32 to 98.13
Rave Restaurant Group, Inc.	1.02	1.01 to 1.05
RBC Bearings Incorporated	204.63	198.64 to 204.98
Reading International Inc	20.51	19.99 to 20.55
Reality Shares Nasdaq NextGen Economy ETF	41.49	41.00 to 41.63
RealNetworks, Inc.	0.89	0.87 to 0.92
Recon Technology, Ltd.	1.18	1.11 to 1.19
Red Robin Gourmet Burgers, Inc.	16.24	15.96 to 16.65
Red Rock Resorts, Inc.	48.45	47.57 to 49.73
Red Violet, Inc.	30.59	30.01 to 31.54
Redfin Corporation	32.41	31.31 to 32.77
Redhill Biopharma Ltd.	2.47	2.33 to 2.49
Regeneron Pharmaceuticals, Inc.	615.24	604.81 to 623.20
REGENXBIO Inc.	27.96	26.10 to 28.05
Regulus Therapeutics Inc.	0.25	0.23 to 0.26
Remark Holdings, Inc.	0.89	0.85 to 0.89
Rent-A-Center Inc.	45.25	44.25 to 45.81
Repligen Corporation	193.26	183.85 to 194.58
Replimune Group, Inc.	23.87	22.13 to 24.00
Research Frontiers Incorporated	1.64	1.63 to 1.80
Resonant Inc.	1.54	1.53 to 1.59
Revance Therapeutics, Inc.	15.36	14.77 to 15.45
ReWalk Robotics Ltd	1.20	1.18 to 1.21
RF Industries, Ltd.	7.40	7.20 to 7.54
Rhythm Pharmaceuticals, Inc.	9.03	8.35 to 9.05
Ribbon Communications Inc.	5.86	5.81 to 6.10
RiceBran Technologies	0.30	0.28 to 0.30
Rigel Pharmaceuticals, Inc.	2.42	2.27 to 2.44
Rimini Street, Inc.	5.13	5.08 to 5.16
Riot Blockchain, Inc	20.68	19.72 to 20.84
RISE Education Cayman Ltd	0.52	0.48 to 0.53
Rocket Pharmaceuticals, Inc.	18.77	17.54 to 18.83
Roku, Inc.	167.48	159.76 to 170.40
Rosehill Resources Inc.	10.10	10.10 to 10.10
Rosehill Resources Inc.	0.39	0.39 to 0.39
Ross Stores, Inc.	102.27	100.56 to 104.14
Royal Gold, Inc.	99.53	98.71 to 101.37
Rubicon Technology, Inc.	8.86	8.75 to 9.00
Rubius Therapeutics, Inc.	8.82	8.41 to 8.84
RumbleOn, Inc.	37.13	35.28 to 38.26
S&W Seed Company	2.48	2.36 to 2.48
Safe-T Group Ltd.	0.75	0.73 to 0.76
Saga Communications, Inc.	23.65	23.65 to 23.65
Saia, Inc.	276.60	264.08 to 277.20
Sanderson Farms, Inc.	189.39	187.99 to 189.83
Sangamo Therapeutics, Inc.	6.40	6.03 to 6.42
Sanmina Corporation	40.76	39.61 to 41.12
Sapiens International Corporation N.V.	32.27	31.51 to 32.33
Sarepta Therapeutics, Inc.	71.10	68.82 to 72.04
SBA Communications Corporation	326.27	320.53 to 331.79
ScanSource, Inc.	34.30	33.43 to 34.65
Schmitt Industries, Inc.	5.15	4.80 to 5.17
Schnitzer Steel Industries, Inc.	42.73	42.42 to 44.40
Scholar Rock Holding Corporation	20.23	18.84 to 20.51
Schultze Special Purpose Acquisition Corp.	9.77	9.77 to 9.77
Schultze Special Purpose Acquisition Corp.	9.98	9.93 to 9.98
Scientific Games Corp	61.30	59.80 to 63.88
scPharmaceuticals Inc.	4.09	4.08 to 4.32
SCWorx Corp.	1.32	1.26 to 1.32
SCYNEXIS, Inc.	6.05	5.46 to 6.10
SeaChange International, Inc.	1.51	1.46 to 1.56
Seagate Technology PLC	109.20	108.15 to 111.42
SeaSpine Holdings Corporation	12.96	12.61 to 13.11
Seattle Genetics, Inc.	137.09	133.58 to 137.75
Second Sight Medical Products, Inc.	1.54	1.49 to 1.73
Second Sight Medical Products, Inc.	0.31	0.26 to 0.31
Secoo Holding Limited	0.36	0.34 to 0.37
SecureWorks Corp.	14.99	14.59 to 16.00
Seelos Therapeutics, Inc.	1.41	1.35 to 1.43
Selecta Biosciences, Inc.	2.77	2.61 to 2.78
Selective Insurance Group, Inc.	79.08	78.41 to 79.76
SELLAS Life Sciences Group, Inc.	5.53	5.20 to 5.53
SemiLEDS Corporation	4.01	3.81 to 4.10
Semtech Corporation	80.36	78.78 to 81.01
Seneca Foods Corp.	47.92	46.41 to 48.11
SenesTech, Inc.	0.99	0.97 to 1.00
Senmiao Technology Limited	0.34	0.33 to 0.35
Seres Therapeutics, Inc.	8.04	7.52 to 8.04
Sesen Bio, Inc.	0.79	0.75 to 0.79
SG Blocks, Inc.	1.90	1.81 to 1.94
Sharps Compliance Corp.	6.69	6.52 to 6.74
Shenandoah Telecommunications Co	24.39	24.36 to 24.73
Shoe Carnival, Inc.	36.14	35.03 to 37.47
ShotSpotter, Inc.	28.04	27.33 to 28.48
Sientra, Inc.	3.03	2.89 to 3.10
Sierra Oncology, Inc.	21.02	20.02 to 21.74
Sierra Wireless, Inc.	16.47	16.11 to 16.92
SIGA Technologies Inc.	6.99	6.77 to 7.00
Sigma Labs, Inc.	0.04	0.03 to 0.04
SigmaTron International, Inc.	8.64	8.46 to 8.82
Silicom Ltd	47.72	47.23 to 48.86
Silicon Laboratories, Inc.	187.31	184.18 to 189.53
SilverSun Technologies, Inc.	4.28	4.16 to 4.30
Simulations Plus, Inc.	47.40	45.77 to 47.40
SiNtx Technologies, Inc.	0.59	0.56 to 0.61
Sirius International Insurance Group, Ltd.	26.21	25.55 to 28.45
Sirius XM Holdings Inc.	6.18	6.09 to 6.23
Skyworks Solutions, Inc.	155.65	151.00 to 155.77
Sleep Number Corporation	72.55	71.03 to 75.68
SMART Global Holdings, Inc.	66.25	62.00 to 66.41
Smith Micro Software, Inc.	4.27	4.18 to 4.36
Socket Mobile, Inc.	3.94	3.82 to 4.08
SolarEdge Technologies, Inc.	253.83	248.83 to 266.52
Soleno Therapeutics, Inc.	0.42	0.40 to 0.44
Solid Biosciences Inc.	1.40	1.35 to 1.41
Soligenix, Inc.	0.65	0.62 to 0.66
Sonoma Pharmaceuticals, Inc.	4.60	4.47 to 4.69
Sonos, Inc.	27.81	27.40 to 29.07
Sorrento Therapeutics, Inc.	4.56	4.23 to 4.58
Southern First Bancshares, Inc.	62.65	62.05 to 62.90
SPAR Group, Inc.	1.14	1.11 to 1.17
SpartanNash Company	25.20	25.07 to 25.86
Spectrum Pharmaceuticals, Inc.	1.13	1.05 to 1.13
Spero Therapeutics, Inc.	13.20	11.69 to 13.35
Sphere 3D Corp.	2.66	2.51 to 2.69
SPI Energy Co., Ltd.	3.42	3.32 to 3.45
Sportsman's Warehouse Holdings, Inc.	10.56	10.48 to 11.12
SPS Commerce, Inc.	119.32	116.78 to 121.58
SSR Mining Inc.	16.44	16.27 to 16.91
STAAR Surgical Company	75.43	73.45 to 76.12
Staffing 360 Solutions, Inc.	0.89	0.88 to 0.91
Starbucks Corporation	100.12	99.09 to 101.91
Steel Connect, Inc.	1.43	1.43 to 1.50
Stein Mart, Inc.	7.89	7.75 to 8.12
Steven Madden, Ltd.	41.94	41.08 to 42.51
Stitch Fix, Inc.	16.60	16.01 to 17.17
Strategic Education, Inc.	58.02	56.83 to 58.35
Strategy Shares Nasdaq 7HANDL Index ETF	25.32	25.18 to 25.36
Stratus Properties Inc.	34.48	33.39 to 34.50
Streamline Health Solutions, Inc.	1.34	1.28 to 1.35
Summer Infant, Inc.	10.31	10.31 to 10.60
Summit Therapeutics plc	2.39	2.28 to 2.41
Summit Wireless Technologies, Inc.	1.34	1.30 to 1.40
SunOpta, Inc.	5.88	5.77 to 5.96
SunPower Corporation	20.16	19.74 to 20.56
Sunrun Inc.	31.81	31.46 to 33.21
Sunworks, Inc.	2.60	2.53 to 2.65
Super League Gaming, Inc.	2.25	2.17 to 2.28
SuperCom, Ltd.	0.52	0.49 to 0.52
Superior Group of Companies, Inc.	21.81	21.47 to 21.98
Surface Oncology, Inc.	4.30	4.21 to 4.42
Surgery Partners, Inc.	47.69	45.80 to 47.93
Surmodics, Inc.	47.06	44.52 to 47.12
Sutro Biopharma, Inc.	10.70	9.82 to 10.75
Synaptics Incorporated	245.57	239.24 to 247.68
Synchronoss Technologies, Inc.	2.24	2.16 to 2.32
Syndax Pharmaceuticals, Inc.	18.09	17.25 to 18.20
Syneos Health, Inc.	89.99	88.66 to 92.86
Synlogic, Inc.	2.05	1.92 to 2.08
Synopsys, Inc.	326.16	321.92 to 330.29
Sypris Solutions, Inc.	2.28	2.21 to 2.36
Syros Pharmaceuticals, Inc.	2.69	2.60 to 2.72
T. Rowe Price Group, Inc.	174.97	173.27 to 176.43
T2 Biosystems, Inc.	0.42	0.40 to 0.42
Tactile Systems Technology, Inc.	17.98	17.58 to 18.23
Taitron Components Incorporated	3.91	3.90 to 4.16
Take-Two Interactive Software, Inc.	152.58	149.41 to 154.46
Tandem Diabetes Care, Inc.	120.76	116.81 to 124.51
Tantech Holdings Ltd.	0.34	0.33 to 0.38
Taoping Inc.	1.65	1.56 to 1.69
TCR2 Therapeutics Inc.	4.01	3.81 to 4.03
TDH Holdings, Inc.	0.54	0.52 to 0.62
TechTarget, Inc.	85.00	82.10 to 85.54
Tecnoglass Inc.	22.24	21.75 to 22.68
Tenable Holdings, Inc.	48.96	48.05 to 50.57
Tenax Therapeutics, Inc.	0.77	0.72 to 0.79
TESSCO Technologies Incorporated	6.51	6.50 to 6.66
Tetra Tech, Inc.	147.82	145.25 to 150.71
Texas Instruments Incorporated	187.01	183.00 to 187.20
Texas Roadhouse, Inc.	87.29	85.64 to 89.14
TG Therapeutics, Inc.	15.69	15.03 to 15.85
The Alkaline Water Company Inc.	1.13	1.10 to 1.14
The Carlyle Group L.P.	51.19	50.26 to 51.59
The Cheesecake Factory Incorporated	37.51	36.41 to 38.01
The Descartes Systems Group Inc.	70.38	69.14 to 70.50
The Dixie Group, Inc.	5.36	5.27 to 5.58
The Ensign Group, Inc.	80.43	78.19 to 80.62
The Hackett Group, Inc.	19.90	19.57 to 20.11
The Hain Celestial Group, Inc.	40.40	39.98 to 40.63
The Joint Corp.	54.90	53.18 to 58.29
The Lovesac Company	52.61	52.00 to 56.64
The RMR Group Inc.	34.42	33.86 to 34.65
The Simply Good Foods Company	39.15	38.11 to 39.26
The Trade Desk, Inc.	75.47	72.42 to 76.43
The York Water Company	45.68	45.28 to 46.29
The9 Limited	5.88	5.63 to 5.93
TherapeuticsMD, Inc.	0.35	0.33 to 0.35
Theravance Biopharma, Inc.	9.88	9.26 to 9.90
Tilray, Inc.	6.86	6.63 to 6.95
Titan Medical Inc.	0.59	0.58 to 0.59
Titan Pharmaceuticals, Inc.	1.01	0.97 to 1.05
Tivity Health, Inc.	25.09	24.25 to 25.18
Tiziana Life Sciences plc	0.83	0.78 to 0.83
T-Mobile US, Inc.	108.52	107.06 to 109.83
Tonix Pharmaceuticals Holding Corp.	0.29	0.28 to 0.29
TOP Ships Inc.	0.91	0.89 to 0.92
ToughBuilt Industries, Inc.	0.32	0.31 to 0.34
ToughBuilt Industries, Inc.	0.11	0.11 to 0.13
TPI Composites, Inc.	13.17	12.82 to 13.24
TRACON Pharmaceuticals, Inc.	2.36	2.22 to 2.36
Tractor Supply Company	221.97	221.62 to 230.83
TransAct Technologies Incorporated	9.75	9.22 to 9.81
TravelCenters of America LLC	45.04	44.10 to 46.27
Travelzoo	9.91	9.60 to 9.92
Trevena, Inc.	0.60	0.56 to 0.61
Tricida, Inc.	8.91	8.60 to 8.94
TriMas Corporation	35.37	35.06 to 35.47
Trimble Inc.	75.92	74.71 to 77.27
Trinity Biotech plc	1.39	1.31 to 1.40
TriState Capital Holdings, Inc.	26.08	25.95 to 26.08
Trupanion, Inc.	100.26	96.86 to 102.16
TTEC Holdings, Inc.	84.43	84.17 to 87.47
TuanChe Limited	2.76	2.69 to 2.86
Tucows Inc.	80.82	79.27 to 81.31
Turtle Beach Corporation	21.43	21.25 to 21.82
Twelve Seas Investment Company	9.86	9.84 to 9.86
Twelve Seas Investment Company	0.50	0.50 to 0.50
Twist Bioscience Corporation	59.82	56.94 to 61.79
Tyme Technologies, Inc.	0.62	0.58 to 0.62
U.S. Auto Parts Network, Inc.	10.02	9.90 to 10.40
U.S. Gold Corp.	7.94	7.81 to 8.02
Ulta Beauty, Inc.	374.48	364.50 to 377.45
Ultragenyx Pharmaceutical Inc.	72.05	68.20 to 72.10
Ultralife Corporation	5.73	5.57 to 5.78
Unico American Corporation	3.07	3.00 to 3.36
uniQure N.V.	20.21	19.12 to 20.22
United Insurance Holdings Corp.	4.30	4.23 to 4.32
United Natural Foods, Inc.	45.96	45.12 to 46.56
United States Lime & Minerals, Inc.	126.00	125.07 to 128.25
Uniti Group Inc.	12.52	12.33 to 12.58
Unity Biotechnology, Inc.	1.48	1.38 to 1.48
Universal Display Corporation	164.29	156.50 to 164.55
Universal Electronics Inc.	39.17	38.72 to 39.29
Upwork Inc.	28.25	27.65 to 28.84
Urban Outfitters, Inc.	28.15	27.16 to 28.39
UroGen Pharma Ltd.	8.49	8.06 to 8.53
Utah Medical Products, Inc.	92.10	89.50 to 92.70
Uxin Limited	1.24	1.20 to 1.28
Vaccinex, Inc.	1.12	1.09 to 1.14
Valley National Bancorp	27.98	27.85 to 28.10
Vanda Pharmaceuticals Inc.	15.00	14.16 to 15.09
VanEck Vectors Biotech ETF	173.62	170.46 to 173.66
Vanguard Emerging Markets Government Bond ETF	74.92	74.86 to 75.17
Vanguard Global ex-U.S. Real Estate ETF	53.48	53.22 to 53.56
Vanguard Intermediate-Term Corporate Bond ETF	91.09	91.06 to 91.39
Vanguard Intermediate-Term Treasury ETF	65.56	65.54 to 65.73
Vanguard International Dividend Appreciation ETF	82.87	82.48 to 83.25
Vanguard Long-Term Corporate Bond ETF	102.23	102.12 to 102.89
Vanguard Long-Treasury ETF	85.93	85.76 to 86.70
Vanguard Mortgage-Backed Securities ETF	52.08	52.07 to 52.22
Vanguard Russell 1000 ETF	213.23	211.00 to 213.33
Vanguard Russell 1000 Growth ETF	74.07	73.18 to 74.25
Vanguard Russell 2000 ETF	86.43	84.93 to 86.46
Vanguard Russell 2000 Growth ETF	196.54	193.00 to 196.72
Vanguard Russell 3000 ETF	210.11	207.86 to 210.30
Vanguard Short-Term Corporate Bond ETF	80.70	80.70 to 80.79
Vanguard Short-Term Inflation-Protected Securities Index Fund	51.07	51.06 to 51.12
Vanguard Short-Term Treasury ETF	60.57	60.56 to 60.62
Vanguard Total Bond Market ETF	83.31	83.30 to 83.60
Vanguard Total Corporate Bond ETF	88.81	88.74 to 89.07
Vanguard Total International Bond ETF	54.77	54.74 to 54.87
Vanguard Total World Bond ETF	77.56	77.49 to 77.76
Varex Imaging Corporation	29.08	28.71 to 29.36
Varonis Systems, Inc.	38.90	37.85 to 40.32
Vascular Biogenics Ltd.	1.70	1.62 to 1.72
Vaxart, Inc.	5.87	5.42 to 5.88
VBI Vaccines, Inc.	2.05	1.87 to 2.06
VectoIQ Acquisition Corp.	9.90	9.89 to 9.90
VectoIQ Acquisition Corp.	0.83	0.79 to 0.84
VEON Ltd.	1.60	1.59 to 1.65
Vera Bradley, Inc.	8.34	8.20 to 8.45
Veracyte, Inc.	30.34	28.42 to 30.79
Verastem, Inc.	1.80	1.73 to 1.85
Vericel Corporation	35.78	34.52 to 36.04
VeriSign, Inc.	226.48	224.87 to 229.23
Verisk Analytics, Inc.	198.15	196.83 to 203.11
Veritone, Inc.	18.15	17.42 to 18.60
Verra Mobility Corporation	14.90	14.61 to 15.14
Verrica Pharmaceuticals Inc.	8.32	8.25 to 8.70
Veru Inc.	5.89	5.67 to 5.95
Viavi Solutions Inc.	16.94	16.74 to 16.99
Vicor Corporation	108.57	105.64 to 108.89
Victory Capital Holdings, Inc.	33.53	33.20 to 34.59
VictoryShares Dividend Accelerator ETF	46.22	46.00 to 46.33
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.92	75.16 to 75.92
VictoryShares US 500 Volatility Wtd ETF	75.86	75.15 to 75.92
VictoryShares US Discovery Enhanced Volatility Wtd ETF	63.39	63.35 to 63.68
VictoryShares US Multi-Factor Minimum Volatility ETF	41.36	41.14 to 41.46
ViewRay, Inc.	4.77	4.60 to 4.89
Viking Therapeutics, Inc.	4.24	4.04 to 4.27
Village Bank and Trust Financial Corp.	58.51	56.00 to 59.03
Village Farms International, Inc.	6.01	5.91 to 6.16
Village Super Market, Inc.	22.25	22.16 to 22.50
Viomi Technology Co., Ltd	2.10	2.03 to 2.11
VirTra, Inc.	6.65	6.61 to 6.92
Virtus Investment Partners, Inc.	284.30	276.33 to 285.22
VistaGen Therapeutics, Inc.	1.74	1.61 to 1.74
Viveve Medical, Inc.	1.14	1.11 to 1.14
VivoPower International PLC	2.62	2.50 to 2.75
VSE Corporation	57.86	57.31 to 58.14
vTv Therapeutics Inc.	0.88	0.85 to 0.90
Vuzix Corporation	7.53	7.35 to 7.74
Waitr Holdings Inc.	0.63	0.63 to 0.65
Waterstone Financial, Inc.	21.08	20.97 to 21.25
WAVE Life Sciences Ltd.	2.63	2.48 to 2.65
Wayside Technology Group, Inc.	32.70	31.77 to 33.32
Wendy's Company (The)	23.32	23.07 to 23.64
Werner Enterprises, Inc.	46.45	45.06 to 46.48
Western Asset Short Duration Income ETF	25.70	25.69 to 25.71
Western Asset Total Return ETF	25.77	25.77 to 25.81
Westport Fuel Systems Inc	2.13	2.03 to 2.14
Wheeler Real Estate Investment Trust, Inc.	1.71	1.66 to 1.75
Wheeler Real Estate Investment Trust, Inc.	14.25	14.15 to 14.68
Willamette Valley Vineyards, Inc.	9.60	9.08 to 9.68
Willamette Valley Vineyards, Inc.	6.05	5.97 to 6.29
Willdan Group, Inc.	31.57	31.28 to 31.80
Willis Lease Finance Corporation	36.20	35.63 to 36.50
Willis Towers Watson Public Limited Company	231.56	231.26 to 235.50
WillScot Corporation	38.39	37.83 to 38.69
Wingstop Inc.	155.00	150.27 to 155.93
Winmark Corporation	224.02	218.75 to 225.13
WisdomTree Emerging Markets Corporate Bond Fund	72.72	72.72 to 72.96
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.69	46.62 to 46.70
WisdomTree Japan Hedged SmallCap Equity Fund	43.24	43.24 to 43.50
WisdomTree U.S. Quality Dividend Growth Fund	65.22	64.68 to 65.24
Wix.com Ltd.	138.04	133.82 to 138.91
Workday, Inc.	254.31	248.10 to 255.07
Workhorse Group, Inc.	3.90	3.76 to 3.98
World Acceptance Corporation	222.63	217.15 to 223.42
Xcel Brands, Inc	1.13	1.12 to 1.22
Xencor, Inc.	37.05	35.40 to 37.18
Xenetic Biosciences, Inc.	1.24	1.19 to 1.25
Xeris Pharmaceuticals, Inc.	2.22	2.13 to 2.26
Xilinx, Inc.	198.45	190.23 to 198.72
Xperi Corporation	18.35	18.11 to 18.52
XpresSpa Group, Inc.	1.64	1.58 to 1.67
Xunlei Limited	1.92	1.85 to 1.92
Yandex N.V.	52.34	50.27 to 54.01
Yield10 Bioscience, Inc.	4.13	3.79 to 4.13
Y-mAbs Therapeutics, Inc.	12.12	11.48 to 12.80
Zai Lab Limited	49.78	48.15 to 51.96
Zebra Technologies Corporation	528.00	517.60 to 533.22
Zillow Group, Inc.	55.35	53.54 to 56.67
Zillow Group, Inc.	54.65	52.85 to 55.83
ZIOPHARM Oncology Inc	0.95	0.85 to 0.96
Zogenix, Inc.	15.93	15.13 to 15.96
Zscaler, Inc.	254.74	247.44 to 257.70
Zumiez Inc.	43.39	42.05 to 44.02
Zynerba Pharmaceuticals, Inc.	2.63	2.49 to 2.67
Zynex, Inc.	8.14	8.11 to 8.29
3D Systems Corporation	19.88	19.30 to 20.10
A.O Smith Corporation	80.57	79.80 to 82.00
A10 Networks, Inc.	14.45	14.01 to 14.53
Aaron's, Inc.	22.96	22.56 to 23.10
ABB Ltd	37.35	37.00 to 37.60
Abbott Laboratories	128.16	127.02 to 130.59
Aberdeen Japan Equity Fund, Inc.	8.19	8.12 to 8.20
Accenture plc	353.36	349.72 to 359.38
Acuity Brands, Inc.	206.56	203.40 to 207.12
Acushnet Holdings Corp.	49.28	48.56 to 50.46
Adams Diversified Equity Fund, Inc.	19.12	18.83 to 19.12
ADT Inc.	7.92	7.75 to 7.94
Adtalem Global Education Inc.	29.70	29.20 to 29.74
Advanced Drainage Systems, Inc.	119.41	118.48 to 124.96
Advent Claymore Convertible Securities and Income Fund	17.52	17.41 to 17.86
AECOM	73.86	72.95 to 74.37
Aerohive Networks, Inc.	2.42	2.27 to 2.42
Aerojet Rocketdyne Holdings, Inc.	42.98	42.89 to 44.30
Affiliated Managers Group, Inc.	156.50	153.87 to 157.59
AG Mortgage Investment Trust, Inc.	10.19	10.08 to 10.38
Agilent Technologies, Inc.	144.68	142.36 to 145.15
Agree Realty Corporation	68.16	67.29 to 68.71
Air Products and Chemicals, Inc.	291.35	289.20 to 292.77
Alamos Gold Inc.	7.10	7.09 to 7.32
Alexander & Baldwin, Inc.	24.25	23.98 to 24.32
Alexander's, Inc.	262.49	260.50 to 263.27
Alexandria Real Estate Equities, Inc.	210.28	206.36 to 210.70
Algonquin Power & Utilities Corp.	13.84	13.77 to 14.05
Algonquin Power & Utilities Corp.	26.63	26.48 to 26.63
Allegion plc	124.46	121.78 to 125.61
Alliance National Municipal Income Fund Inc	14.24	14.19 to 14.39
Alliance World Dollar Government Fund II	11.87	11.83 to 11.92
AllianzGI Convertible & Income Fund	5.55	5.53 to 5.64
AllianzGI Convertible & Income Fund II	4.87	4.85 to 4.94
AllianzGI Equity & Convertible Income Fund	28.74	28.43 to 29.36
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	15.58	15.26 to 15.58
Alteryx, Inc.	58.34	56.99 to 59.07
Altice USA, Inc.	15.69	15.37 to 15.86
AMC Entertainment Holdings, Inc.	20.57	19.51 to 21.08
Ameresco, Inc.	57.13	56.09 to 61.05
America Movil, S.A.B. de C.V.	20.41	20.32 to 20.59
American Campus Communities Inc	55.61	55.44 to 55.89
American Eagle Outfitters, Inc.	23.75	23.00 to 24.30
American Financial Group, Inc.	135.57	133.54 to 135.67
American Financial Group, Inc.	26.35	26.26 to 26.35
American Homes 4 Rent	41.75	40.86 to 41.91
American States Water Company	93.97	93.16 to 95.31
American Tower Corporation (REIT)	250.62	246.09 to 254.20
American Water Works	163.57	160.65 to 167.97
Americold Realty Trust	30.00	29.89 to 30.24
AMN Healthcare Services Inc	108.34	105.05 to 108.56
Amneal Pharmaceuticals, Inc.	4.64	4.52 to 4.66
Amphenol Corporation	81.61	80.76 to 82.44
AMREP Corporation	14.50	14.03 to 15.18
AMTEK, Inc.	141.54	139.63 to 143.30
Annaly Capital Management Inc	7.94	7.86 to 8.00
Anthem, Inc.	452.14	446.34 to 452.39
Aon plc	273.45	269.49 to 278.89
Apartment Investment and Management Company	7.27	7.10 to 7.30
Apollo Global Management, LLC	68.83	67.10 to 68.97
Applied Industrial Technologies, Inc.	101.46	98.42 to 101.54
Aptiv PLC	152.60	148.78 to 156.37
Arcos Dorados Holdings Inc.	5.47	5.44 to 5.57
Arcosa, Inc.	52.41	51.57 to 52.46
Arcus Biosciences, Inc.	35.81	34.77 to 36.56
Ares Management Corporation	77.12	74.83 to 77.22
Arista Networks, Inc.	129.74	127.56 to 131.25
Arlington Asset Investment Corp	27.98	27.33 to 28.65
Arlo Technologies, Inc.	9.66	9.56 to 9.78
Armada Hoffler Properties, Inc.	14.28	14.15 to 14.34
Armstrong World Industries Inc	107.55	106.81 to 109.65
Arthur J. Gallagher & Co.	157.70	155.49 to 161.43
Artisan Partners Asset Management Inc.	45.90	45.17 to 46.21
Asbury Automotive Group Inc	167.21	163.13 to 168.30
ASGN Incorporated	118.45	116.70 to 119.15
Aspen Aerogels, Inc.	38.24	38.14 to 41.34
AT&T Inc.	25.70	25.60 to 25.73
AT&T Inc.	26.30	26.30 to 26.38
Atkore International Group Inc.	103.17	101.34 to 104.86
Aurora Cannabis Inc.	5.51	5.38 to 5.58
AutoNation, Inc.	109.90	108.01 to 111.70
AutoZone, Inc.	2033.48	2020.12 to 2057.71
Avalara, Inc.	109.43	106.20 to 111.64
Avangrid, Inc.	48.04	47.74 to 48.51
Avanos Medical, Inc.	32.67	32.13 to 32.88
Avery Dennison Corporation	209.08	206.48 to 211.36
Azure Power Global Limited	16.01	15.09 to 16.01
AZZ Inc.	51.38	50.90 to 52.00
Babcock	7.99	7.85 to 8.15
Badger Meter, Inc.	95.05	94.23 to 96.60
BalckRock Taxable Municipal Bond Trust	24.54	24.39 to 24.82
Ball Corporation	90.59	88.87 to 90.71
Barnes & Noble Education, Inc	6.15	6.05 to 6.35
Baxter International Inc.	85.74	84.32 to 86.07
Beazer Homes USA, Inc.	21.88	21.35 to 22.04
Big Lots, Inc.	43.41	42.11 to 43.55
Biglari Holdings Inc.	133.27	129.50 to 134.24
Biglari Holdings Inc.	700.00	700.00 to 700.00
Biohaven Pharmaceutical Holding Company Ltd.	122.17	118.39 to 124.17
Bio-Rad Laboratories, Inc.	628.23	619.87 to 641.45
BJ's Wholesale Club Holdings, Inc.	60.83	58.59 to 61.55
Black Hills Corporation	68.49	67.61 to 68.61
Black Knight, Inc.	74.80	73.63 to 75.79
BlackBerry Limited	9.04	8.84 to 9.08
BlackRock California Municipal Income Trust	14.08	14.04 to 14.13
Blackrock Capital and Income Strategies Fund Inc	21.44	21.30 to 21.58
Blackrock Core Bond Trust	15.02	14.99 to 15.33
Blackrock Corporate High Yield Fund, Inc.	11.94	11.88 to 12.02
BlackRock Credit Allocation Income Trust	14.16	14.12 to 14.39
Blackrock Debt Strategies Fund, Inc.	11.51	11.48 to 11.66
Blackrock Enhanced Government Fund, Inc	12.24	12.13 to 12.56
Blackrock Health Sciences Trust	45.92	45.80 to 46.28
BlackRock Income Trust Inc. (The)	5.57	5.57 to 5.62
BlackRock Long-Term Municipal Advantage Trust	13.34	13.32 to 13.56
BlackRock Multi-Sector Income Trust	17.59	17.55 to 17.88
Blackrock Muni Intermediate Duration Fund Inc	14.67	14.66 to 14.77
Blackrock MuniAssets Fund, Inc.	14.59	14.57 to 14.69
Blackrock Municipal Income Quality Trust	14.74	14.69 to 14.98
BlackRock Municipal Income Trust	14.98	14.88 to 15.03
BlackRock Municipal Income Trust II	14.84	14.78 to 14.88
BlackRock Municipal Target Term Trust Inc. (The)	25.42	25.35 to 25.48
Blackrock MuniHoldings California Quality Fund, Inc.	15.02	15.00 to 15.17
Blackrock MuniHoldings Fund, Inc.	16.02	16.00 to 16.13
Blackrock MuniHoldings Investment Quality Fund	14.08	14.05 to 14.16
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.87	14.87 to 15.09
Blackrock MuniHoldings New York Quality Fund, Inc.	13.91	13.90 to 13.98
Blackrock MuniHoldings Quality Fund II, Inc.	13.24	13.24 to 13.46
Blackrock MuniYield California Fund, Inc.	14.59	14.53 to 14.69
Blackrock MuniYield California Insured Fund, Inc.	15.31	15.31 to 15.45
Blackrock MuniYield Fund, Inc.	14.09	14.08 to 14.19
Blackrock MuniYield Michigan Quality Fund, Inc.	14.85	14.82 to 14.94
Blackrock MuniYield New Jersey Fund, Inc.	14.92	14.80 to 15.09
Blackrock MuniYield New York Quality Fund, Inc.	13.95	13.95 to 14.05
Blackrock MuniYield Pennsylvania Quality Fund	15.61	15.55 to 15.64
Blackrock MuniYield Quality Fund II, Inc.	13.88	13.84 to 14.06
Blackrock MuniYield Quality Fund III, Inc.	14.09	14.07 to 14.17
Blackrock MuniYield Quality Fund, Inc.	15.35	15.34 to 15.51
BlackRock New York Investment Quality Municipal Trust Inc. (Th	14.62	14.62 to 14.71
BlackRock Science and Technology Trust	47.66	47.06 to 47.88
BlackRock, Inc.	848.60	832.87 to 858.75
Blackstone GSO Senior Floating Rate Term Fund	16.44	16.44 to 16.63
Bloom Energy Corporation	18.13	17.66 to 18.30
BlueLinx Holdings Inc.	81.92	80.42 to 83.65
Boot Barn Holdings, Inc.	108.73	106.97 to 112.73
Boston Beer Company, Inc. (The)	449.33	428.13 to 460.33
Box, Inc.	25.85	25.19 to 26.05
Boyd Gaming Corporation	60.69	59.63 to 62.69
Brady Corporation	53.82	53.10 to 54.21
Braskem S.A.	18.87	18.31 to 19.05
Bright Scholar Education Holdings Limited	1.03	1.02 to 1.04
BrightSphere Investment Group plc	24.44	24.06 to 24.52
BrightView Holdings, Inc.	14.15	13.91 to 14.17
Brinker International, Inc.	36.43	35.76 to 37.31
Broadridge Financial Solutions, Inc.	160.06	158.24 to 162.59
Brookfield Asset Management Inc	57.09	56.51 to 57.92
Brookfield Renewable Partners L.P.	32.75	32.63 to 33.55
Brown & Brown, Inc.	67.05	66.29 to 68.52
Brown Forman Corporation	62.72	61.19 to 62.94
Brown Forman Corporation	67.90	66.19 to 68.26
BRT Apartments Corp.	21.39	20.39 to 21.58
Buckle, Inc. (The)	36.29	35.12 to 37.13
Build-A-Bear Workshop, Inc.	18.77	17.99 to 20.12
Burlington Stores, Inc.	229.99	222.75 to 236.37
CABCO Series 2004-101 Trust	25.70	25.63 to 25.91
Cable One, Inc.	1559.82	1524.57 to 1573.49
California Water Service Group Holding	62.51	61.97 to 63.67
Calix, Inc	54.70	53.31 to 55.41
Callaway Golf Company	25.92	25.44 to 26.73
Camden Property Trust	165.59	163.94 to 168.67
Camping World Holdings, Inc.	37.08	35.92 to 37.45
Canada Goose Holdings Inc.	32.33	31.68 to 33.02
Cannae Holdings, Inc.	32.26	31.85 to 33.00
Canon, Inc.	24.41	24.29 to 24.51
Canopy Growth Corporation	8.40	8.09 to 8.46
Capri Holdings Limited	58.07	56.65 to 59.60
Carlisle Companies Incorporated	236.94	234.76 to 240.05
CarMax Inc	113.40	111.64 to 116.75
Carriage Services, Inc.	58.10	57.31 to 58.31
Carter's, Inc.	96.33	95.36 to 97.02
Carvana Co.	156.39	147.67 to 165.50
Catalent, Inc.	108.24	106.25 to 110.69
Cato Corporation (The)	16.68	16.50 to 16.81
CBRE Clarion Global Real Estate Income Fund	9.37	9.22 to 9.43
CBRE Group, Inc.	103.83	101.99 to 104.88
Cedar Fair, L.P.	46.53	45.36 to 47.15
Centene Corporation	80.55	78.94 to 80.58
CenterPoint Energy, Inc.	27.61	27.12 to 27.65
Centrais Electricas Brasileiras S.A.- Eletrobras	5.64	5.56 to 5.68
Century Communities, Inc.	73.28	71.83 to 74.44
Ceridian HCM Holding Inc.	82.83	80.31 to 85.23
CF Industries Holdings, Inc.	66.44	63.82 to 66.83
CGI Inc.	85.68	84.44 to 85.77
ChannelAdvisor Corporation	22.27	21.66 to 22.41
Charles River Laboratories International, Inc.	355.01	347.14 to 356.34
Chegg, Inc.	28.94	28.43 to 29.64
Chemed Corp.	485.52	483.98 to 496.88
Cherry Hill Mortgage Investment Corporation	8.35	8.29 to 8.44
Chesapeake Utilities Corporation	135.91	134.70 to 136.14
Chico's FAS, Inc.	4.79	4.62 to 4.84
Chimera Investment Corporation	14.75	14.58 to 14.77
China Fund, Inc. (The)	18.54	18.47 to 18.69
China Green Agriculture, Inc.	8.52	8.27 to 8.74
China Online Education Group	1.07	1.02 to 1.15
Chipotle Mexican Grill, Inc.	1498.13	1460.00 to 1530.00
Ciena Corporation	71.41	70.81 to 72.64
CIRCOR International, Inc.	24.58	24.01 to 25.09
Citigroup Inc.	15.95	15.88 to 16.01
Citizens, Inc.	5.09	4.94 to 5.11
Clearwater Paper Corporation	36.62	36.44 to 37.14
Clearway Energy, Inc.	32.96	32.57 to 33.15
CMS Energy Corporation	63.75	63.45 to 64.42
CMS Energy Corporation	26.64	26.54 to 26.69
CNFinance Holdings Limited	3.57	3.52 to 3.67
CNH Industrial N.V.	16.52	16.33 to 16.62
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.06	13.91 to 14.12
Cohen & Steers Inc	87.40	87.02 to 89.10
Cohen & Steers Infrastructure Fund, Inc	27.54	27.44 to 27.77
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	26.00	25.98 to 26.77
Cohen & Steers Quality Income Realty Fund Inc	17.01	16.62 to 17.05
Cohen & Steers Select Preferred and Income Fund, Inc.	25.63	25.51 to 25.86
Cohen & Steers Total Return Realty Fund, Inc.	16.37	16.22 to 16.58
Colfax Corporation	44.47	43.96 to 44.63
Colfax Corporation	177.71	176.46 to 194.46
Colgate-Palmolive Company	83.45	82.04 to 83.62
Colonial High Income Municipal Trust	4.89	4.89 to 4.94
Colonial Intermediate High Income Fund	2.58	2.56 to 2.62
Colonial Investment Grade Municipal Trust	9.65	9.63 to 9.71
Colonial Municipal Income Trust	4.39	4.39 to 4.42
Columbia Seligman Premium Technology Growth Fund, Inc	35.22	34.51 to 35.22
Comcast Corporation	62.51	61.54 to 63.56
Comfort Systems USA, Inc.	96.94	95.48 to 97.39
Comp En De Mn Cemig ADS	2.35	2.31 to 2.36
Companhia Brasileira de Distribuicao	3.64	3.52 to 3.69
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	6.38	6.33 to 6.44
Compass Diversified Holdings	27.27	26.79 to 27.72
Concord Medical Services Holdings Limited	2.02	1.88 to 2.02
Consolidated Edison Inc	83.52	82.93 to 84.23
CooTek (Cayman) Inc.	0.41	0.40 to 0.43
Corporate Office Properties Trust	27.93	27.51 to 28.05
Coty Inc.	8.93	8.74 to 9.25
Crown Castle International Corporation	184.15	181.81 to 187.31
CryoLife, Inc.	19.15	18.03 to 19.31
CTS Corporation	35.84	34.77 to 35.94
CubeSmart	51.08	50.61 to 52.01
Culp, Inc.	9.10	9.07 to 9.19
D.R. Horton, Inc.	98.53	97.06 to 99.88
Danaher Corporation	293.31	288.19 to 293.68
Darden Restaurants, Inc.	143.00	141.22 to 144.20
Darling Ingredients Inc.	65.70	64.29 to 66.76
Deckers Outdoor Corporation	323.82	315.63 to 328.80
Delek Logistics Partners, L.P.	41.81	40.81 to 42.79
DHI Group, Inc.	5.70	5.66 to 5.85
Diageo plc	206.28	204.81 to 206.29
Digital Realty Trust, Inc.	155.88	153.26 to 156.50
Dillard's, Inc.	26.13	25.81 to 26.14
Dine Brands Global, Inc.	72.26	71.06 to 74.22
Dolby Laboratories	91.95	91.50 to 92.53
Dollar General Corporation	217.08	213.45 to 219.71
Domino's Pizza Inc	473.04	460.45 to 473.48
Donnelley Financial Solutions, Inc.	40.22	39.40 to 40.53
DoubleLine Income Solutions Fund	15.90	15.88 to 16.21
DoubleLine Opportunistic Credit Fund	18.64	18.52 to 18.79
Douglas Dynamics, Inc.	38.34	37.79 to 38.54
Dr. Reddy's Laboratories Ltd	62.64	62.46 to 63.12
Dreyfus Municipal Bond Infrastructure Fund, Inc.	14.19	14.19 to 14.26
Dreyfus Strategic Municipal Bond Fund, Inc.	8.03	8.03 to 8.14
Dreyfus Strategic Municipals, Inc.	8.17	8.11 to 8.23
Drive Shack Inc.	1.45	1.42 to 1.51
Ducommun Incorporated	45.55	44.84 to 45.61
Duff & Phelps Utilities Tax-Free Income, Inc.	14.03	14.00 to 14.28
Duke Realty Corporation	59.81	58.82 to 60.07
e.l.f. Beauty, Inc.	29.70	29.27 to 30.03
Eagle Materials Inc	158.87	156.12 to 162.04
Eagle Point Credit Company Inc.	25.28	25.22 to 25.34
Eagle Point Credit Company Inc.	25.25	25.21 to 25.26
Eagle Point Credit Company Inc.	25.24	25.16 to 25.25
Easterly Government Properties, Inc.	22.67	22.50 to 22.74
EastGroup Properties, Inc.	207.51	204.55 to 209.50
Eastman Kodak Company	4.51	4.42 to 4.54
Eaton Vance Corporation	16.36	16.31 to 16.52
Eaton Vance Enhance Equity Income Fund	19.75	19.59 to 19.88
Eaton Vance Enhanced Equity Income Fund II	22.97	22.69 to 23.00
Eaton Vance Municipal Income 2028 Term Trust	21.37	21.25 to 21.39
Eaton Vance Municipal Income Trust	21.57	21.57 to 21.76
Eaton Vance Municipal Income Trust	13.18	13.18 to 13.40
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.50	10.44 to 10.55
Eaton Vance Senior Floating-Rate Fund	14.46	14.41 to 14.69
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.69	14.60 to 14.76
Ecolab Inc.	216.03	215.25 to 221.57
Edison International	63.75	62.95 to 64.25
Edwards Lifesciences Corporation	118.26	116.70 to 120.21
Elanco Animal Health Incorporated	27.03	26.67 to 27.17
Elastic N.V.	94.54	93.66 to 100.39
Eli Lilly and Company	244.12	242.90 to 250.54
Embraer S.A.	15.90	15.54 to 15.94
EMCOR Group, Inc.	124.65	122.33 to 124.98
Emerald Expositions Events, Inc.	3.39	3.22 to 3.42
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	5.08	4.89 to 5.11
Endava plc	129.44	125.45 to 133.39
Entergy Corporation	111.07	110.05 to 111.51
Entergy New Orleans, LLC	25.35	25.35 to 25.49
Entravision Communications Corporation	6.25	6.18 to 6.40
Envestnet, Inc	75.78	74.97 to 76.59
EPAM Systems, Inc.	543.06	527.38 to 546.27
Equifax, Inc.	249.50	247.33 to 253.23
Equity Lifestyle Properties, Inc.	80.54	79.19 to 81.04
ESCO Technologies Inc.	88.23	85.53 to 88.26
Essential Properties Realty Trust, Inc.	27.60	27.47 to 27.85
Essex Property Trust, Inc.	343.96	340.17 to 347.36
Estee Lauder Companies, Inc. (The)	322.05	318.64 to 331.16
European Equity Fund, Inc. (The)	10.73	10.71 to 10.92
Eventbrite, Inc.	16.24	15.94 to 16.67
Evercore Inc.	133.23	131.39 to 135.31
Evergy, Inc.	65.84	65.61 to 66.88
Everi Holdings Inc.	20.37	19.89 to 20.88
Eversource Energy	87.38	86.60 to 88.18
Evertec, Inc.	47.64	46.64 to 47.89
Evolent Health, Inc	25.36	25.17 to 26.11
Evoqua Water Technologies Corp.	38.62	37.97 to 39.93
Extra Space Storage Inc	203.61	200.44 to 206.45
Fabrinet	118.10	116.38 to 118.43
FactSet Research Systems Inc.	427.11	419.60 to 432.70
Far Point Acquisition Corporation	10.00	9.96 to 10.00
Farfetch Limited	27.20	25.35 to 27.21
Federal Realty Investment Trust	132.86	131.82 to 135.48
Federal Signal Corporation	41.84	41.33 to 41.99
Federated Premier Municipal Income Fund	14.52	14.50 to 14.61
Ferrari N.V.	245.39	242.50 to 247.26
Ferro Corporation	21.66	21.63 to 21.72
First Industrial Realty Trust, Inc.	62.41	60.90 to 62.44
First Majestic Silver Corp.	10.70	10.51 to 10.88
FIRST REPUBLIC BANK	192.06	189.31 to 199.91
First Trust High Income Long Short Fund	15.16	15.10 to 15.32
First Trust Intermediate Duration Preferred & Income Fund	24.35	24.04 to 24.37
First Trust/Aberdeen Global Opportunity Income Fund	9.42	9.36 to 9.52
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	27.32	27.25 to 27.45
Flaherty & Crumrine Preferred Income Fund Incorporated	16.71	16.64 to 16.80
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.38	12.32 to 12.43
Flaherty & Crumrine Total Return Fund Inc	22.49	22.44 to 22.55
Floor & Decor Holdings, Inc.	105.64	103.59 to 109.95
Fluor Corporation	23.12	22.55 to 23.13
Forestar Group Inc	19.30	19.11 to 19.49
Fortis Inc.	46.90	46.71 to 47.17
Fortive Corporation	72.50	71.44 to 73.09
Fortuna Silver Mines Inc.	3.66	3.62 to 3.79
Fortune Brands Home & Security, Inc.	101.48	100.57 to 103.38
Four Corners Property Trust, Inc.	28.05	27.70 to 28.28
Four Seasons Education (Cayman) Inc.	0.63	0.63 to 0.70
Franco-Nevada Corporation	130.04	128.66 to 132.44
FTI Consulting, Inc.	151.30	149.18 to 151.38
Gabelli Convertible and Income Securities Fund, Inc. (The)	6.42	6.33 to 6.77
Gamco Investors, Inc.	24.14	24.02 to 24.51
Gamestop Corporation	116.65	112.02 to 122.30
Garrett Motion Inc.	7.43	7.40 to 7.56
Gartner, Inc.	286.01	282.04 to 288.48
GATX Corporation	101.77	100.01 to 101.90
Generac Holdlings Inc.	306.28	302.55 to 315.77
General American Investors, Inc.	43.27	42.63 to 43.29
Genie Energy Ltd.	5.31	5.29 to 5.42
Genpact Limited	51.47	50.95 to 51.89
Gildan Activewear, Inc.	40.72	40.41 to 41.91
Global Medical REIT Inc.	17.15	16.95 to 17.21
Global Net Lease, Inc.	15.08	14.97 to 15.17
Globant S.A.	251.72	242.97 to 258.69
GMS Inc.	55.13	54.52 to 56.32
GoDaddy Inc.	76.77	75.20 to 78.55
Goldman Sachs Group, Inc. (The)	380.94	375.00 to 384.39
Gorman-Rupp Company (The)	41.84	41.12 to 41.87
Graco Inc.	75.31	74.60 to 76.43
GrafTech International Ltd.	11.67	11.35 to 11.68
Granite Construction Incorporated	38.16	37.21 to 38.32
Granite Real Estate Inc.	78.67	78.53 to 80.66
Great Ajax Corp.	25.74	25.70 to 25.74
Green Dot Corporation	34.63	34.04 to 35.08
Greenbrier Companies, Inc. (The)	43.22	40.76 to 43.23
GreenTree Hospitality Group Ltd.	7.21	7.02 to 7.45
Griffon Corporation	25.57	25.23 to 26.00
Group 1 Automotive, Inc.	183.58	180.98 to 187.24
Grupo Supervielle S.A.	1.93	1.91 to 1.98
Guess?, Inc.	22.68	21.77 to 23.00
Guggenheim Taxable Municipal Managed Duration Trst	22.71	22.63 to 22.83
Guidewire Software, Inc.	103.66	101.47 to 104.76
H&R Block, Inc.	22.10	21.99 to 22.60
H. B. Fuller Company	77.01	75.94 to 77.15
Haemonetics Corporation	52.69	51.52 to 53.26
Hamilton Beach Brands Holding Company	13.36	13.20 to 13.52
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	46.19	44.59 to 46.76
Harmony Gold Mining Company Limited	3.72	3.69 to 3.78
Hartford Financial Services Group, Inc. (The)	25.51	25.43 to 25.51
Haverty Furniture Companies, Inc.	30.31	29.99 to 30.84
HCI Group, Inc.	70.58	70.42 to 74.22
HCP, Inc.	66.69	63.25 to 68.53
Healthcare Realty Trust Incorporated	31.46	30.98 to 31.54
Healthcare Trust of America, Inc.	32.78	32.40 to 32.88
Highland Floating Rate Opportunities Fund	11.05	11.02 to 11.11
Hillenbrand Inc	50.62	49.95 to 50.68
Hilton Worldwide Holdings Inc.	147.98	146.45 to 149.43
Home Depot, Inc. (The)	372.00	371.50 to 382.01
Huaneng Power International, Inc.	21.83	21.45 to 21.88
Hubbell Inc	200.05	194.37 to 200.55
HubSpot, Inc.	462.20	450.00 to 478.36
Humana Inc.	391.66	386.75 to 399.90
Iamgold Corporation	2.62	2.55 to 2.70
IDACORP, Inc.	110.38	109.92 to 111.27
IDEX Corporation	220.31	218.19 to 224.56
IDT Corporation	40.61	39.54 to 40.69
Independence Realty Trust, Inc.	23.46	23.03 to 23.64
Ingersoll-Rand plc (Ireland)	59.36	58.29 to 59.50
Innovative Industrial Properties, Inc.	209.88	205.41 to 211.73
Insight Select Income Fund	19.62	19.55 to 19.72
Insperity, Inc.	106.81	106.05 to 108.82
Installed Building Products, Inc.	118.81	117.48 to 123.26
Instructure, Inc.	20.98	20.58 to 21.75
Integer Holdings Corporation	84.46	81.06 to 84.59
Intercontinental Exchange Inc.	126.60	125.63 to 128.64
International Game Technology	27.96	27.21 to 28.43
Intrepid Potash, Inc	42.57	40.75 to 42.79
Invesco Bond Fund	18.92	18.91 to 19.05
Invesco California Value Municipal Income Trust	13.14	13.11 to 13.20
Invesco High Income 2023 Target Term Fund	9.25	9.24 to 9.31
INVESCO MORTGAGE CAPITAL INC	2.81	2.74 to 2.82
Invesco Municipal Income Opportunities Trust	7.86	7.84 to 7.91
Invesco Municipal Opportunity Trust	13.30	13.24 to 13.46
Invesco Municipal Trust	12.90	12.85 to 12.99
Invesco Pennsylvania Value Municipal Income Trust	13.19	13.17 to 13.37
Invesco Quality Municipal Income Trust	12.77	12.75 to 12.87
Invesco Trust for Investment Grade New York Municipal	13.10	13.06 to 13.12
Invesco Trust for Investment Grade Municipals	13.18	13.13 to 13.32
Invesco Value Municipal Income Trust	15.56	15.54 to 15.82
Invitae Corporation	11.74	10.88 to 11.79
Invitation Homes Inc.	43.39	42.65 to 43.55
Ion Geophysical Corporation	0.85	0.83 to 0.87
IQVIA Holdings, Inc.	247.34	241.52 to 252.88
Iron Mountain Incorporated	44.77	44.12 to 45.41
IRSA Inversiones Y Representaciones S.A.	4.07	3.99 to 4.19
ITT Inc.	99.55	98.12 to 99.70
J. Jill, Inc.	16.88	16.27 to 17.55
James Hardie Industries plc.	36.70	36.21 to 36.89
Janus Henderson Group plc	41.07	40.67 to 41.74
Jefferies Financial Group Inc.	37.63	37.34 to 37.99
JELD-WEN Holding, Inc.	25.58	24.89 to 25.60
John Bean Technologies Corporation	149.36	147.47 to 149.50
John Hancock Income Securities Trust	14.71	14.65 to 14.76
John Hancock Preferred Income Fund III	18.34	18.27 to 18.58
John Hancock Premium Dividend Fund	16.67	16.59 to 16.70
Johnson & Johnson	167.84	167.15 to 168.65
Johnson Controls International plc	76.56	75.73 to 77.82
Jones Lang LaSalle Incorporated	254.68	250.50 to 258.49
Jupai Holdings Limited	0.84	0.82 to 1.02
K12 Inc	30.25	29.69 to 31.05
Kadant Inc	210.59	209.16 to 213.83
Keysight Technologies Inc.	187.14	184.44 to 187.26
Kingsway Financial Services, Inc.	5.34	5.26 to 5.40
KKR & Co. Inc.	69.40	67.80 to 69.66
Knight Transportation, Inc.	56.79	55.25 to 57.24
Kohl's Corporation	47.77	46.45 to 48.19
Koninklijke Philips N.V.	34.39	33.80 to 34.49
Koppers Holdings Inc.	31.46	30.90 to 31.62
Korea Electric Power Corporation	8.98	8.90 to 9.00
Korea Fund, Inc. (The)	34.75	34.47 to 35.10
Korn Ferry	73.40	72.06 to 74.10
L3 Technologies, Inc.	2.19	2.17 to 2.29
Laboratory Corporation of America Holdings	276.08	271.89 to 281.00
LAIX Inc.	0.52	0.49 to 0.55
Lannett Co Inc	1.60	1.55 to 1.61
La-Z-Boy Incorporated	35.62	35.36 to 36.44
LCI Industries	144.43	142.65 to 148.17
Lehman ABS Corporation	32.07	32.07 to 32.10
Lehman ABS Corporation	31.36	31.36 to 31.36
Leju Holdings Limited	0.82	0.82 to 0.89
Lennar Corporation	108.16	106.87 to 109.73
Lennar Corporation	89.69	88.74 to 90.80
Lennox International, Inc.	291.42	289.83 to 297.72
Lexington Realty Trust	14.15	13.99 to 14.20
Liberty All-Star Growth Fund, Inc.	8.00	7.92 to 8.07
Life Storage, Inc.	138.80	136.95 to 140.07
Linde plc	328.63	325.17 to 330.74
Lindsay Corporation	140.14	136.02 to 141.15
Live Nation Entertainment, Inc.	114.81	112.23 to 114.98
LiveRamp Holdings, Inc.	44.82	44.13 to 46.30
Loma Negra Compania Industrial Argentina Sociedad Anonima	6.28	6.25 to 6.38
Lowe's Companies, Inc.	243.40	241.47 to 248.70
Luby's, Inc.	2.86	2.85 to 2.87
Lumber Liquidators Holdings, Inc	15.87	15.82 to 16.73
Luxfer Holdings PLC	18.47	18.12 to 18.52
M/I Homes, Inc.	58.69	57.79 to 59.74
Maiden Holdings, Ltd.	20.85	20.85 to 20.85
Maiden Holdings, Ltd.	22.54	22.54 to 22.65
MainStay MacKay DefinedTerm Municipal Opportunitie	20.80	20.72 to 20.92
Manchester United Ltd.	14.17	14.08 to 14.60
Marcus & Millichap, Inc.	48.86	47.81 to 49.11
Marcus Corporation (The)	17.60	17.10 to 17.62
Marine Products Corporation	11.90	11.77 to 12.09
MarineMax, Inc.	51.25	49.66 to 52.55
Marsh & McLennan Companies, Inc.	161.20	158.72 to 163.10
Martin Marietta Materials, Inc.	402.63	395.70 to 409.73
Masco Corporation	67.28	66.43 to 67.96
Masonite International Corporation	111.02	110.32 to 112.23
Materion Corporation	89.61	87.56 to 89.61
Maximus, Inc.	77.15	75.84 to 77.15
MaxLinear, Inc	65.94	63.11 to 66.00
McDonald's Corporation	257.71	257.16 to 261.24
MEDIFAST INC	203.96	199.11 to 205.49
Meritage Corporation	115.29	112.93 to 116.23
Mettler-Toledo International, Inc.	1512.76	1487.38 to 1517.29
MFS Charter Income Trust	8.34	8.31 to 8.43
MFS Government Markets Income Trust	4.15	4.13 to 4.19
MFS Intermediate Income Trust	3.48	3.48 to 3.54
MFS Multimarket Income Trust	5.99	5.86 to 6.04
MFS Municipal Income Trust	6.82	6.78 to 6.87
MFS Special Value Trust	6.60	6.60 to 6.99
MGM Growth Properties LLC	38.62	38.04 to 38.74
Mid-America Apartment Communities, Inc.	215.11	213.14 to 218.85
Mistras Group Inc	7.17	6.94 to 7.21
MiX Telematics Limited	11.41	11.20 to 11.90
Mobile TeleSystems OJSC	7.69	7.62 to 7.84
Model N, Inc.	27.87	27.24 to 28.02
Moelis & Company	59.54	58.71 to 60.32
MOGU Inc.	0.37	0.36 to 0.38
Mohawk Industries, Inc.	170.77	167.21 to 175.61
Molina Healthcare Inc	286.10	282.36 to 291.78
Monmouth Real Estate Investment Corporation	20.91	20.90 to 20.92
Moody's Corporation	353.55	348.30 to 360.00
Morgan Stanley China A Share Fund Inc.	19.78	19.73 to 20.00
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.93	8.93 to 9.00
Motorola Solutions, Inc.	251.13	247.40 to 251.79
Movado Group Inc.	38.88	38.03 to 39.48
MSCI Inc	526.74	517.29 to 530.28
Mueller Industries, Inc.	58.09	56.89 to 58.16
Mueller Water Products Inc	13.34	13.21 to 13.50
MuniVest Fund, Inc.	9.37	9.33 to 9.39
Murphy USA Inc.	192.32	189.84 to 197.72
Myers Industries, Inc.	19.23	18.95 to 19.28
Myovant Sciences Ltd.	15.35	14.07 to 15.44
Nam Tai Property Inc.	9.44	9.15 to 9.89
National Fuel Gas Company	63.97	62.10 to 64.09
National Retail Properties	46.84	46.41 to 47.09
National Storage Affiliates Trust	63.74	62.74 to 65.18
Natural Grocers by Vitamin Cottage, Inc.	13.75	13.59 to 14.18
Natuzzi, S.p.A.	12.82	12.60 to 12.82
Nautilus Group, Inc. (The)	5.73	5.51 to 5.73
Navios Maritime Holdings Inc.	3.47	3.31 to 3.49
Nelnet, Inc.	92.28	91.30 to 93.17
NeoPhotonics Corporation	15.11	15.10 to 15.21
New America High Income Fund, Inc. (The)	9.03	8.94 to 9.03
New Germany Fund, Inc. (The)	14.74	14.60 to 14.78
New Ireland Fund, Inc. (The)	11.05	11.00 to 11.14
New Mountain Finance Corporation	13.33	13.31 to 13.49
New Oriental Education & Technology Group, Inc.	1.81	1.75 to 1.86
New York Times Company (The)	43.04	42.44 to 43.34
NewJersey Resources Corporation	39.21	38.44 to 39.32
NextEra Energy Partners, LP	76.25	75.67 to 77.00
NextEra Energy, Inc.	83.20	82.67 to 85.15
Nielsen N.V.	20.51	20.21 to 20.64
Nike, Inc.	148.18	146.85 to 148.84
NL Industries, Inc.	7.18	6.99 to 7.30
Noah Holdings Ltd.	29.10	28.53 to 30.20
Nokia Corporation	5.93	5.81 to 5.93
Nordic American Tankers Limited	1.72	1.70 to 1.75
Norfolk Souther Corporation	288.28	286.44 to 290.31
Novo Nordisk A/S	96.32	95.36 to 98.10
NRG Energy, Inc.	40.89	39.93 to 40.90
Nucor Corporation	110.82	109.44 to 112.78
Nutrien Ltd.	71.98	70.86 to 72.67
Nuveen AMT-Free Municipal Credit Income Fund	16.66	16.56 to 16.80
Nuveen AMT-Free Municipal Value Fund	10.19	10.17 to 10.24
Nuveen AMT-Free Municipal Value Fund	16.37	16.20 to 16.57
Nuveen AMT-Free Quality Municipal Income Fund	14.66	14.63 to 14.83
Nuveen Arizona Quality Municipal Income Fund	15.64	15.60 to 15.67
Nuveen California AMT-Free Quality Municipal Income Fund	15.44	15.41 to 15.48
Nuveen California Municipal Value Fund, Inc.	10.00	9.97 to 10.50
Nuveen California Quality Municipal Income Fund	14.82	14.82 to 14.88
Nuveen Core Equity Alpha Fund	17.50	17.28 to 17.68
Nuveen Emerging Markets Debt 2022 Target Term Fund	7.53	7.51 to 7.55
Nuveen Enhanced Municipal Value Fund	15.06	15.01 to 15.43
Nuveen Georgia Quality Municipal Income Fund	13.50	13.50 to 13.77
Nuveen Global High Income Fund	15.55	15.41 to 15.60
Nuveen High Income 2023 Target Term Fund	9.89	9.88 to 9.94
Nuveen Intermediate Duration Municipal Term Fund	14.43	14.40 to 14.63
Nuveen Massachusetts Municipal Income Fund	15.38	15.38 to 15.65
Nuveen Missouri Quality Municipal Income Fund	14.45	14.45 to 14.48
Nuveen Mortgage Opportunity Term Fund	20.52	20.43 to 20.63
Nuveen Multi-Market Income Fund	7.39	7.36 to 7.46
Nuveen Municipal Credit Income Fund	16.32	16.31 to 16.58
Nuveen Municipal High Income Opportunity Fund	14.63	14.62 to 14.81
Nuveen Municipal Income Fund, Inc.	11.30	11.29 to 11.37
Nuveen New Jersey Quality Municipal Income Fund	14.61	14.59 to 14.69
Nuveen New York AMT-Free Quality Municipal	13.37	13.36 to 13.50
Nuveen New York Municipal Value Fund, Inc.	9.58	9.56 to 9.59
Nuveen New York Quality Municipal Income Fund	14.11	14.10 to 14.18
Nuveen Ohio Quality Municipal Income Fund	15.61	15.58 to 15.71
Nuveen Pennsylvania Quality Municipal Income Fund	14.51	14.50 to 14.68
Nuveen Preferred and Income 2022 Term Fund	24.20	24.15 to 24.20
Nuveen Quality Municipal Income Fund	15.07	15.07 to 15.29
Nuveen Real Estate Fund	12.26	12.16 to 12.47
Nuveen Select Tax Free Income Portfolio	15.58	15.58 to 15.66
Nuveen Taxable Municipal Income Fund	22.40	22.25 to 22.50
Nuveen Virginia Quality Municipal Income Fund	15.49	15.48 to 15.85
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.67	14.62 to 14.99
nVent Electric plc	36.99	36.51 to 37.13
NVR, Inc.	5718.00	5597.89 to 5750.00
Olin Corporation	55.47	53.93 to 55.57
One Liberty Properties, Inc.	33.58	33.28 to 34.05
Ooma, Inc.	19.31	18.60 to 19.32
Oracle Corporation	87.69	86.66 to 88.10
Orchid Island Capital, Inc.	4.22	4.16 to 4.29
Orion Group Holdings, Inc.	3.80	3.60 to 3.83
Ormat Technologies, Inc.	76.57	74.77 to 76.92
OUTFRONT Media Inc.	25.47	25.09 to 25.61
Oxford Industries, Inc.	93.81	92.85 to 95.77
PagSeguro Digital Ltd.	22.45	22.09 to 23.59
Palo Alto Networks, Inc.	499.11	486.40 to 501.18
Pampa Energia S.A.	19.48	19.09 to 19.59
PAR Technology Corporation	44.10	43.72 to 46.17
Party City Holdco Inc.	5.65	5.49 to 5.95
Paycom Software, Inc.	333.99	330.00 to 346.23
Pentair plc.	66.11	65.55 to 68.03
Penumbra, Inc.	237.58	236.33 to 247.12
PerkinElmer, Inc.	178.47	175.66 to 180.21
Pfizer, Inc.	54.95	54.51 to 55.38
Phoenix New Media Limited	0.81	0.79 to 0.83
PIMCO California Municipal Income Fund	18.00	17.95 to 18.47
Pimco California Municipal Income Fund II	9.24	9.22 to 9.28
PIMCO California Municipal Income Fund III	10.60	10.60 to 10.71
PIMCO Commercial Mortgage Securities Trust, Inc.	10.66	10.64 to 10.75
Pimco Corporate & Income Opportunity Fund	16.16	16.08 to 16.42
PIMCO Income Strategy Fund	10.56	10.50 to 10.65
PIMCO Income Strategy Fund II	9.31	9.29 to 9.45
PIMCO Municipal Income Fund	13.97	13.92 to 14.20
Pimco Municipal Income Fund II	14.20	14.20 to 14.37
PIMCO Municipal Income Fund III	11.67	11.61 to 11.94
PIMCO New York Municipal Income Fund	12.12	12.10 to 12.13
Pimco New York Municipal Income Fund II	11.03	11.00 to 11.20
PIMCO New York Municipal Income Fund III	9.12	9.05 to 9.25
PIMCO Strategic Income Fund, Inc.	6.65	6.65 to 6.75
Pioneer High Income Trust	9.36	9.34 to 9.46
Pioneer Municipal High Income Advantage Trust	11.30	11.29 to 11.40
Pioneer Municipal High Income Trust	11.88	11.82 to 11.91
Planet Fitness, Inc.	86.78	85.04 to 89.29
PPG Industries, Inc.	165.00	164.17 to 168.07
PPlus Trust	23.73	23.73 to 23.73
Prestige Consumer Healthcare Inc.	59.65	58.92 to 59.74
Procter & Gamble Company (The)	159.81	157.56 to 160.49
Prologis, Inc.	152.74	150.61 to 153.16
PROS Holdings, Inc.	29.20	28.71 to 30.64
Proto Labs, Inc.	50.32	49.19 to 50.82
Prudential Financial, Inc.	26.51	26.45 to 26.54
PS Business Parks, Inc.	174.65	172.58 to 176.01
Public Storage	361.79	358.20 to 364.74
Pure Storage, Inc.	27.59	27.21 to 28.45
Putnam Managed Municipal Income Trust	8.04	8.02 to 8.13
Putnam Master Intermediate Income Trust	3.85	3.80 to 3.88
Putnam Municipal Opportunities Trust	13.30	13.24 to 13.46
Putnam Premier Income Trust	4.25	4.25 to 4.30
Puxin Limited	0.31	0.30 to 0.32
PVH Corp.	102.70	100.14 to 103.40
Q2 Holdings, Inc.	65.87	64.54 to 68.97
Quaker Chemical Corporation	216.03	213.75 to 217.72
Quanex Building Products Corporation	24.01	23.60 to 24.05
Quanta Services, Inc.	106.64	105.13 to 107.02
Quest Diagnostics Incorporated	142.30	140.82 to 146.37
Quotient Technology Inc.	7.05	6.89 to 7.36
Ralph Lauren Corporation	114.84	113.29 to 116.00
Ready Capital Corporation	15.50	15.29 to 15.52
Ready Capital Corporation	26.64	26.64 to 26.73
Redwood Trust, Inc.	12.75	12.53 to 12.87
Regional Management Corp.	54.43	53.89 to 54.82
Regis Corporation	1.48	1.43 to 1.51
RELX PLC	30.20	30.00 to 30.25
Republic Services, Inc.	129.86	128.76 to 130.26
ResMed Inc.	252.16	245.84 to 254.15
Restaurant Brands International Inc.	57.19	56.33 to 57.49
REV Group, Inc.	14.12	13.54 to 14.17
Revlon, Inc.	10.34	10.28 to 10.62
Rexford Industrial Realty, Inc.	74.04	73.11 to 74.72
RH	447.46	436.11 to 454.25
Ringcentral, Inc.	176.61	172.18 to 182.04
Rite Aid Corporation	12.38	12.13 to 12.44
RiverNorth Opportunistic Municipal Income Fund, Inc.	21.46	21.45 to 21.87
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	14.21	14.16 to 14.50
RLI Corp.	110.10	108.47 to 110.29
Rockwell Automation, Inc.	325.05	320.71 to 328.58
Rollins, Inc.	32.61	32.50 to 33.14
Roper Technologies, Inc.	447.80	436.50 to 452.65
Royce Global Value Trust, Inc.	12.64	12.57 to 12.67
Royce Micro-Cap Trust, Inc.	11.23	11.03 to 11.33
Royce Value Trust, Inc.	18.47	18.02 to 18.73
RPM International Inc.	91.75	90.00 to 92.07
Ryder System, Inc.	78.98	77.17 to 79.40
Ryerson Holding Corporation	24.76	24.34 to 25.25
S&P Global Inc.	432.36	427.28 to 434.50
Safe Bulkers, Inc	3.65	3.48 to 3.66
Safehold Inc.	70.60	69.25 to 71.00
SailPoint Technologies Holdings, Inc.	42.48	41.18 to 42.96
Salesforce.com Inc	231.23	227.61 to 233.29
Sally Beauty Holdings, Inc.	18.13	17.80 to 18.26
Santander Consumer USA Holdings Inc.	41.66	41.63 to 41.90
SAP SE	138.90	136.53 to 139.05
Saratoga Investment Corp	28.15	28.04 to 28.42
Scorpio Tankers Inc.	13.01	12.57 to 13.17
Scudder Municiple Income Trust	11.56	11.50 to 11.70
Scudder Strategic Municiple Income Trust	11.79	11.78 to 11.90
Sea Limited	175.03	170.03 to 183.71
Seabridge Gold, Inc.	15.77	15.64 to 15.98
SeaWorld Entertainment, Inc.	63.24	62.09 to 65.47
Select Medical Holdings Corporation	28.92	28.13 to 29.03
Sensient Technologies Corporation	92.00	91.85 to 93.75
Seritage Growth Properties	11.97	11.52 to 12.03
Service Corporation International	64.99	64.33 to 66.31
ServiceNow, Inc.	531.02	514.66 to 538.54
Shake Shack, Inc.	69.29	67.92 to 71.72
Sherwin-Williams Company (The)	308.46	304.00 to 313.45
Shopify Inc.	1102.91	1048.60 to 1111.98
Shutterstock, Inc.	93.48	91.40 to 96.05
Simpson Manufacturing Company, Inc.	128.89	128.28 to 130.50
SiteOne Landscape Supply, Inc.	204.55	200.61 to 206.50
Six Flags Entertainment Corporation New	40.68	39.84 to 41.80
SJW Group	68.18	67.17 to 68.95
SK Telecom Co., Ltd.	26.62	26.06 to 26.69
Skyline Champion Corporation	68.24	66.40 to 70.43
Smartsheet Inc.	62.70	59.62 to 63.02
Snap Inc.	38.04	36.56 to 38.33
SolarWinds Corporation	13.89	13.58 to 14.08
Sonic Automotive, Inc.	48.19	46.93 to 48.94
Southwest Gas Holdings, Inc.	65.73	65.61 to 66.57
Spotify Technology S.A.	218.56	213.74 to 226.40
Sprint Corporation	42.68	41.25 to 43.21
SPX Corporation	56.46	55.44 to 56.57
SPX FLOW, Inc.	85.67	85.60 to 85.94
Square, Inc.	133.29	129.31 to 138.66
St. Joe Company (The)	50.32	49.09 to 51.14
Stag Industrial, Inc.	43.59	42.93 to 43.92
Standard Motor Products, Inc.	52.02	51.64 to 52.35
Stantec Inc	53.87	53.48 to 54.53
Steel Partners Holdings LP	38.78	38.01 to 39.39
Stepan Company	121.69	121.30 to 122.33
STERIS plc	234.52	232.43 to 235.99
Stone Harbor Emerging Markets Income Fund	6.33	6.24 to 6.40
StoneMor Partners L.P.	2.37	2.32 to 2.40
Stoneridge, Inc.	20.37	20.11 to 20.68
STORE Capital Corporation	33.45	33.31 to 33.74
STRATS Trust	21.41	21.41 to 21.41
Sturm, Ruger & Company, Inc.	67.07	66.99 to 68.40
Summit Materials, Inc.	38.04	37.28 to 38.70
Sun Communities, Inc.	197.85	194.17 to 198.85
Switch, Inc.	25.76	25.41 to 26.10
Synnex Corporation	106.82	105.44 to 109.38
Taiwan Fund, Inc. (The)	36.31	36.03 to 36.51
TAL Education Group	3.46	3.27 to 3.46
Tapestry, Inc.	38.37	37.53 to 38.89
Target Corporation	221.40	218.39 to 224.30
Taylor Morrison Home Corporation	32.79	32.21 to 33.32
TCW Strategic Income Fund, Inc.	5.67	5.66 to 5.83
Team, Inc.	0.83	0.81 to 0.87
Tejon Ranch Co	18.02	17.87 to 18.20
Tekla Healthcare Investors	23.42	23.01 to 23.52
Tekla Healthcare Opportunies Fund	24.35	23.88 to 24.39
Tekla Life Sciences Investors	18.56	18.15 to 18.59
Tekla World Healthcare Fund	15.73	15.63 to 15.79
Teladoc Health, Inc.	79.57	76.80 to 80.57
Teledyne Technologies Incorporated	420.48	415.41 to 421.70
Templeton Global Income Fund, Inc.	5.16	5.15 to 5.18
Tempur Sealy International, Inc.	42.09	41.44 to 43.22
Tennant Company	81.04	80.31 to 81.20
Tennessee Valley Authority	25.44	25.38 to 25.55
Terreno Realty Corporation	77.70	76.11 to 77.80
Texas Pacific Land Trust	1111.77	1080.45 to 1141.75
The AES Corporation	23.06	22.83 to 23.25
The Blackstone Group L.P.	116.12	114.31 to 117.74
The Central and Eastern Europe Fund, Inc.	24.98	24.88 to 25.98
The Gabelli Healthcare & Wellness Trust	13.28	13.20 to 13.41
Thermo Fisher Scientific Inc	594.80	588.19 to 602.24
Thomson Reuters Corp	109.61	108.99 to 110.75
Thor Industries, Inc.	99.97	98.00 to 100.54
Tilly's, Inc.	12.96	12.58 to 13.34
TimkenSteel Corporation	16.08	15.75 to 16.43
TJX Companies, Inc. (The)	71.18	70.28 to 71.97
Toll Brothers, Inc.	66.44	65.35 to 67.19
Tootsie Roll Industries, Inc.	34.95	34.80 to 35.59
TopBuild Corp.	234.72	229.37 to 244.40
Townsquare Media, Inc.	12.30	11.95 to 12.69
TransAlta Corporation	10.27	10.21 to 10.46
TransUnion	108.49	107.34 to 109.63
Trex Company, Inc.	106.95	104.01 to 110.30
Tri Continental Corporation	32.43	32.06 to 32.51
TRI Pointe Group, Inc.	26.17	25.90 to 26.62
TriNet Group, Inc.	85.80	85.07 to 87.07
TriplePoint Venture Growth BDC Corp.	16.90	16.86 to 17.41
Triple-S Management Corporation	35.64	35.58 to 35.69
Tupperware Brands Corporation	14.54	13.92 to 14.55
Turkcell Iletisim Hizmetleri AS	3.66	3.62 to 3.68
Tutor Perini Corporation	12.49	12.20 to 12.53
Twilio Inc.	215.16	210.90 to 220.92
Twitter, Inc.	38.44	37.51 to 39.05
Two Harbors Investments Corp	5.86	5.75 to 5.88
Tyler Technologies, Inc.	480.52	472.00 to 487.68
U.S. Physical Therapy, Inc.	95.25	92.10 to 95.25
U.S. Xpress Enterprises, Inc.	5.20	5.02 to 5.22
UDR, Inc.	58.58	57.98 to 58.90
Ultrapar Participacoes S.A.	2.40	2.35 to 2.42
UMH Properties, Inc.	24.92	24.62 to 25.25
Under Armour, Inc.	16.18	15.78 to 16.33
Under Armour, Inc.	18.86	18.38 to 18.99
Unifi, Inc.	22.45	21.70 to 23.05
Unifirst Corporation	194.87	193.03 to 195.46
Union Pacific Corporation	246.27	244.53 to 248.23
Unisys Corporation	19.38	19.05 to 19.66
United Parcel Service, Inc.	206.54	205.50 to 209.16
United Rentals, Inc.	327.82	322.87 to 335.77
United States Cellular Corporation	31.58	31.20 to 31.63
UnitedHealth Group Incorporated	468.69	465.08 to 473.17
Universal Health Realty Income Trust	58.83	58.19 to 59.00
Universal Technical Institute Inc	7.21	7.07 to 7.28
Urstadt Biddle Properties Inc.	20.74	20.55 to 20.83
Urstadt Biddle Properties Inc.	18.64	18.64 to 18.66
USANA Health Sciences, Inc.	101.25	99.46 to 101.53
V.F. Corporation	72.25	69.77 to 72.29
Vail Resorts, Inc.	303.80	295.51 to 308.10
Valmont Industries, Inc.	240.41	238.67 to 241.45
Valvoline Inc.	35.54	35.15 to 35.80
Vapotherm, Inc.	17.19	16.92 to 17.50
Vector Group Ltd.	11.70	11.46 to 11.70
Veeva Systems Inc.	223.85	221.48 to 230.00
Venator Materials PLC	2.46	2.41 to 2.57
Veritiv Corporation	103.30	100.35 to 104.40
Viad Corp	40.73	39.43 to 40.79
VICI Properties Inc.	28.54	28.11 to 28.64
Virtus Global Multi-Sector Income Fund	10.96	10.86 to 11.09
Visa Inc.	214.67	213.71 to 218.25
Vishay Precision Group, Inc.	33.97	33.93 to 34.61
Vista Outdoor Inc.	43.51	43.07 to 44.28
voxeljet AG	5.87	5.84 to 6.45
Vulcan Materials Company	192.23	190.23 to 198.62
W.P. Carey Inc.	79.16	78.63 to 79.70
W.W. Grainger, Inc.	504.56	490.98 to 505.84
Walker & Dunlop, Inc.	145.01	143.52 to 146.60
Walt Disney Company (The)	151.94	148.42 to 152.62
Waste Connections, Inc.	125.62	124.84 to 126.60
Waste Management, Inc.	156.65	155.12 to 157.42
Waters Corporation	333.73	329.53 to 337.90
Watsco, Inc.	298.05	293.75 to 303.92
Watts Water Technologies, Inc.	187.62	183.73 to 188.20
Wayfair Inc.	171.46	162.93 to 172.01
Weidai Ltd.	0.58	0.51 to 0.75
Weis Markets, Inc.	64.12	63.62 to 65.33
West Pharmaceutical Services, Inc.	379.78	372.09 to 381.12
Western Asset Bond Fund	13.78	13.72 to 13.95
Western Asset Emerging Markets Debt Fund Inc	12.29	12.25 to 12.46
Western Asset Global Corporate Defined Opportunity Fund Inc.	16.98	16.96 to 17.06
Western Asset Global High Income Fund Inc	9.80	9.70 to 9.86
Western Asset High Income Fund II Inc.	6.73	6.73 to 6.79
Western Asset High Income Opportunity Fund, Inc.	4.96	4.93 to 5.01
Western Asset High Yield Defined Opportunity Fund Inc.	15.05	14.97 to 15.14
Western Asset Intermediate Muni Fund Inc	9.41	9.39 to 9.42
Western Asset Investment Grade Defined Opportunity Trust Inc.	20.65	20.59 to 21.00
Western Asset Investment Grade Income Fund Inc.	14.71	14.70 to 15.01
Western Asset Managed Municipals Fund, Inc.	13.01	13.00 to 13.04
Western Asset Municipal High Income Fund, Inc.	7.73	7.69 to 7.76
Western Asset Municipal Partners Fund, Inc.	15.04	15.02 to 15.24
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	13.00	12.95 to 13.05
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.76	12.73 to 12.85
Wheaton Precious Metals Corp.	39.66	39.10 to 40.01
Whirlpool Corporation	217.02	214.01 to 223.21
WideOpenWest, Inc.	20.10	19.67 to 20.23
Williams-Sonoma, Inc.	147.04	144.01 to 148.49
Wipro Limited	8.58	8.47 to 8.62
Wolverine World Wide, Inc.	26.32	25.26 to 26.49
Workiva Inc.	116.82	111.98 to 119.54
Wyndham Hotels & Resorts, Inc.	85.79	84.47 to 86.56
X Financial	3.08	2.91 to 3.08
Xinyuan Real Estate Co Ltd	0.60	0.58 to 0.62
XPO Logistics, Inc.	70.41	69.07 to 70.48
Xylem Inc.	111.54	109.55 to 113.43
Yelp Inc.	35.60	34.92 to 35.65
YETI Holdings, Inc.	70.78	68.30 to 71.89
Yext, Inc.	8.67	8.64 to 9.07
Yum China Holdings, Inc.	46.52	45.60 to 48.24
Yum! Brands, Inc.	127.06	126.34 to 128.55
Zendesk, Inc.	100.41	97.07 to 101.01
Zoetis Inc.	206.18	203.41 to 207.40
Zuora, Inc.	15.99	15.69 to 16.37
Zymeworks Inc.	14.97	14.28 to 15.00

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

4764 stocks found forming MACD DOWN

Back to top | Use Dark Theme