USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

5606 stocks found forming MACD DOWN

Company	Close	Range
180 Degree Capital Corp.	3.68	3.40 to 3.70
1-800 FLOWERS.COM, Inc.	5.84	5.76 to 6.13
1895 Bancorp of Wisconsin, Inc.	9.40	9.26 to 10.10
1st Source Corporation	61.09	60.34 to 61.18
21Vianet Group, Inc.	11.65	11.06 to 11.75
8x8 Inc	2.14	2.11 to 2.21
AAON, Inc.	82.14	78.98 to 82.33
Abeona Therapeutics Inc.	5.29	5.28 to 5.45
AC Immune SA	2.29	2.27 to 2.36
Acacia Research Corporation	3.58	3.42 to 3.68
Acadia Healthcare Company, Inc.	28.54	28.12 to 29.54
ACADIA Pharmaceuticals Inc.	17.50	16.71 to 17.70
Accuray Incorporated	1.83	1.74 to 1.85
Aceto Corporation	0.78	0.77 to 0.81
Achieve Life Sciences, Inc.	2.76	2.51 to 2.78
ACI Worldwide, Inc.	52.92	51.25 to 53.29
Aclaris Therapeutics, Inc.	1.56	1.54 to 1.59
ACNB Corporation	41.30	40.49 to 41.54
Adaptimmune Therapeutics plc	0.45	0.44 to 0.47
Addus HomeCare Corporation	90.28	89.85 to 92.24
Adial Pharmaceuticals, Inc	0.69	0.66 to 0.72
Adobe Inc.	394.74	377.80 to 396.36
ADTRAN, Inc.	9.10	8.69 to 9.12
Advanced Energy Industries, Inc.	106.19	102.64 to 106.54
Advanced Micro Devices, Inc.	100.97	99.58 to 101.22
AdvisorShares Sabretooth ETF	37.79	36.52 to 38.09
AdvisorShares Vice ETF	33.40	32.93 to 33.43
Aehr Test Systems	9.34	8.83 to 9.67
Aemetis, Inc	1.68	1.50 to 1.69
AeroVironment, Inc.	129.45	124.50 to 129.86
Aethlon Medical, Inc.	0.37	0.37 to 0.43
Affimed N.V.	0.88	0.85 to 0.90
Agenus Inc.	1.86	1.65 to 1.91
Agilysys, Inc.	74.35	72.20 to 74.45
Agios Pharmaceuticals, Inc.	30.93	30.91 to 31.85
AGM Group Holdings Inc.	0.11	0.11 to 0.14
AGNC Investment Corp.	10.24	10.09 to 10.25
Air T, Inc.	17.85	17.85 to 17.86
Airgain, Inc.	4.36	4.35 to 4.61
Akamai Technologies, Inc.	80.73	79.28 to 81.51
Alarm.com Holdings, Inc.	58.49	57.89 to 58.96
Alector, Inc.	1.45	1.44 to 1.50
Alico, Inc.	29.01	28.31 to 29.27
Align Technology, Inc.	166.20	162.47 to 166.65
Alkermes plc	34.03	33.26 to 34.48
Allakos Inc.	0.25	0.24 to 0.26
Allegiant Travel Company	54.23	52.73 to 54.90
Alliance Resource Partners, L.P.	25.19	24.44 to 25.27
Alliant Energy Corporation	62.95	61.88 to 63.02
Allogene Therapeutics, Inc.	1.94	1.88 to 2.10
Allot Ltd.	5.56	5.33 to 5.62
Alnylam Pharmaceuticals, Inc.	241.76	239.53 to 244.04
Alpha and Omega Semiconductor Limited	26.65	26.06 to 27.55
Alphabet Inc.	167.62	164.51 to 168.25
Alphabet Inc.	165.49	162.45 to 166.49
Alphatec Holdings, Inc.	9.29	9.25 to 9.61
Alta Mesa Resources, Inc.	131.40	128.90 to 134.78
Altimmune, Inc.	5.92	5.36 to 6.05
Amalgamated Bank	29.14	28.65 to 29.23
Amarin Corporation plc	0.41	0.40 to 0.43
Amazon.com, Inc.	197.95	195.32 to 198.65
Ambac Financial Group, Inc.	8.39	8.23 to 8.64
Ambarella, Inc.	54.78	53.16 to 54.93
AMC Networks Inc.	6.99	6.73 to 7.04
Amdocs Limited	87.99	86.75 to 88.24
Amerco	62.90	62.23 to 63.33
American Airlines Group, Inc.	10.87	10.55 to 10.89
American Resources Corporation	0.48	0.46 to 0.49
American Superconductor Corporation	20.00	18.90 to 20.06
American Woodmark Corporation	59.02	58.05 to 59.26
Ameris Bancorp	57.33	56.05 to 57.61
AmeriServ Financial Inc.	2.45	2.37 to 2.50
Ames National Corporation	17.98	17.94 to 18.05
Amicus Therapeutics, Inc.	8.90	8.79 to 9.00
Amkor Technology, Inc.	19.61	19.11 to 19.64
Amphastar Pharmaceuticals, Inc.	26.66	26.14 to 26.76
Amtech Systems, Inc.	4.94	4.80 to 4.99
Analog Devices, Inc.	208.75	206.23 to 209.85
AnaptysBio, Inc.	16.73	16.69 to 17.73
ANGI Homeservices Inc.	1.57	1.54 to 1.62
AngioDynamics, Inc.	9.01	8.95 to 9.28
Anika Therapeutics Inc.	15.91	14.97 to 15.97
Anixa Biosciences, Inc.	2.96	2.81 to 3.08
ANSYS, Inc.	322.68	317.98 to 323.41
Apellis Pharmaceuticals, Inc.	24.66	24.12 to 24.81
Apogee Enterprises, Inc.	48.41	46.79 to 48.50
AppFolio, Inc.	216.74	208.04 to 217.38
Appian Corporation	30.18	29.57 to 30.53
Apple Inc.	213.49	209.58 to 213.95
Applied Materials, Inc.	155.66	152.13 to 156.50
Applied Optoelectronics, Inc.	22.11	19.80 to 23.69
Aptevo Therapeutics Inc.	2.41	2.41 to 2.48
Aptorum Group Limited	0.90	0.90 to 1.00
Apyx Medical Corporation	1.00	0.95 to 1.05
Aqua Metals, Inc.	2.05	1.79 to 2.05
AquaBounty Technologies, Inc.	0.65	0.62 to 0.65
Aquestive Therapeutics, Inc.	2.84	2.75 to 2.90
Arbutus Biopharma Corporation	3.30	3.29 to 3.41
Arcadia Biosciences, Inc.	3.23	3.22 to 3.23
ArcBest Corporation	73.35	72.93 to 75.23
Arch Capital Group Ltd.	21.08	21.08 to 21.26
Arcturus Therapeutics Ltd.	14.08	13.38 to 14.29
Ares Capital Corporation	21.28	21.03 to 21.31
argenx SE	604.96	582.41 to 605.43
Ark Restaurants Corp.	10.10	10.00 to 10.38
Array BioPharma Inc.	6.08	6.03 to 6.29
Arrow Financial Corporation	26.30	25.89 to 26.42
Arrowhead Pharmaceuticals, Inc.	15.36	15.13 to 15.62
Arsanis, Inc.	0.76	0.68 to 0.77
Arvinas, Inc.	8.43	8.42 to 9.02
ASML Holding N.V.	714.00	705.36 to 720.03
Aspen Technology, Inc.	264.33	264.01 to 264.97
Assembly Biosciences, Inc.	10.86	10.82 to 11.18
Assertio Therapeutics, Inc.	0.72	0.69 to 0.73
AstroNova, Inc.	10.84	10.65 to 11.24
Asure Software Inc	9.53	9.20 to 9.53
ATA Inc.	1.48	1.42 to 1.52
Atara Biotherapeutics, Inc.	7.25	6.67 to 7.25
Atlantic American Corporation	1.43	1.42 to 1.44
Atlanticus Holdings Corporation	48.64	44.82 to 48.91
Atlassian Corporation Plc	218.44	212.70 to 221.24
Atomera Incorporated	5.90	5.48 to 5.90
Atossa Genetics Inc.	0.72	0.69 to 0.73
AtriCure, Inc.	33.31	32.51 to 33.76
Audentes Therapeutics, Inc.	1.68	1.60 to 1.68
AudioCodes Ltd.	10.41	10.36 to 10.69
AudioEye, Inc.	11.34	11.10 to 11.89
Aurora Mobile Limited	10.35	9.85 to 10.40
Autodesk, Inc.	254.43	248.99 to 254.89
Autolus Therapeutics plc	1.87	1.87 to 1.96
Automatic Data Processing, Inc.	291.76	289.20 to 292.56
Avenue Therapeutics, Inc.	0.79	0.72 to 0.85
Aviat Networks, Inc.	19.07	18.46 to 19.40
Avis Budget Group, Inc.	61.95	55.69 to 63.18
Avnet, Inc.	47.79	46.99 to 47.89
Axcelis Technologies, Inc.	58.47	58.29 to 60.11
AxoGen, Inc.	17.25	17.17 to 18.00
Axsome Therapeutics, Inc.	121.91	120.52 to 123.47
Aytu BioScience, Inc.	1.20	1.20 to 1.23
B. Riley Financial, Inc.	4.21	4.17 to 4.46
B. Riley Financial, Inc.	12.06	12.06 to 13.00
B. Riley Financial, Inc.	4.31	4.25 to 4.82
B. Riley Financial, Inc.	9.65	9.46 to 10.09
B.O.S. Better Online Solutions	3.83	3.77 to 3.85
Balchem Corporation	167.72	166.50 to 168.84
Ballard Power Systems, Inc.	1.32	1.27 to 1.33
BancFirst Corporation	111.56	108.40 to 111.75
Bandwidth Inc.	14.85	14.37 to 14.96
Bank First National Corporation	100.81	99.70 to 100.97
Bank of Marin Bancorp	22.63	22.33 to 23.06
Bank OZK	44.19	43.18 to 44.26
Bank7 Corp.	38.86	38.61 to 39.53
BankFinancial Corporation	12.69	12.67 to 12.89
Bankwell Financial Group, Inc.	29.33	29.11 to 29.55
Banner Corporation	64.01	62.54 to 64.08
Baozun Inc.	3.38	3.25 to 3.43
Barrett Business Services, Inc.	39.83	39.82 to 40.41
BayCom Corp	25.02	24.55 to 25.19
BCB Bancorp, Inc. (NJ)	9.91	9.74 to 9.91
Beasley Broadcast Group, Inc.	5.81	5.76 to 6.34
Bel Fuse Inc.	76.29	75.01 to 76.29
Bel Fuse Inc.	76.39	73.94 to 77.77
Berry Petroleum Corporation	3.38	3.06 to 3.45
Big 5 Sporting Goods Corporation	0.99	0.96 to 1.00
BioCryst Pharmaceuticals, Inc.	7.70	7.57 to 7.74
Biogen Inc.	139.44	138.63 to 140.80
BioLife Solutions, Inc.	25.00	24.12 to 26.13
BioLineRx Ltd.	3.16	3.03 to 3.18
Biomerica, Inc.	0.62	0.57 to 0.64
Bionano Genomics, Inc.	3.47	3.33 to 3.56
BioSig Technologies, Inc.	0.61	0.55 to 0.64
Bio-Techne Corp	62.16	60.16 to 62.41
BioTelemetry, Inc.	2.05	2.00 to 2.08
BioXcel Therapeutics, Inc.	2.13	1.99 to 2.38
BJ's Restaurants, Inc.	32.36	31.66 to 32.62
Blackbaud, Inc.	63.45	62.99 to 64.25
BlackLine, Inc.	49.89	47.68 to 49.98
BlackRock TCP Capital Corp.	8.08	8.02 to 8.14
Blink Charging Co.	0.95	0.90 to 0.97
Bloomin' Brands, Inc.	8.55	8.12 to 8.62
Blue Bird Corporation	34.26	33.43 to 34.78
bluebird bio, Inc.	3.75	3.69 to 3.83
Blueprint Medicines Corporation	89.58	88.00 to 90.84
BOK Financial Corporation	101.93	98.80 to 102.06
Booking Holdings Inc.	4465.48	4353.18 to 4465.48
Boxlight Corporation	1.41	1.36 to 1.49
Brainstorm Cell Therapeutics Inc.	1.59	1.58 to 1.64
Bridgewater Bancshares, Inc.	13.90	13.78 to 13.94
Bridgford Foods Corporation	10.19	10.17 to 10.40
Brighthouse Financial, Inc.	55.60	53.50 to 55.70
Broadcom Inc.	195.54	193.20 to 197.50
Broadway Financial Corporation	7.23	7.01 to 7.23
Broadwind Energy, Inc.	1.48	1.45 to 1.50
Brookline Bancorp, Inc.	10.93	10.78 to 10.96
BRP Inc.	38.51	38.03 to 38.69
Bruker Corporation	45.97	44.88 to 46.07
Builders FirstSource, Inc.	126.19	123.33 to 126.36
Business First Bancshares, Inc.	24.40	23.72 to 24.48
C&F Financial Corporation	71.55	70.70 to 73.42
C.H. Robinson Worldwide, Inc.	98.38	95.95 to 98.52
Cadence Design Systems, Inc.	247.43	241.46 to 248.00
Cadiz, Inc.	3.57	3.44 to 3.60
Caesars Entertainment Corporation	28.07	27.07 to 28.40
Caesarstone Ltd.	3.01	2.95 to 3.12
Calamos Convertible and High Income Fund	10.32	10.24 to 10.34
Calamos Convertible Opportunities and Income Fund	10.03	9.92 to 10.07
Calamos Dynamic Convertible & Income Fund	21.73	21.37 to 21.96
Calamos Global Dynamic Income Fund	6.54	6.51 to 6.55
Calamos Global Total Return Fund	10.48	10.37 to 10.55
Calamos Strategic Total Return Fund	16.29	16.05 to 16.31
Calavo Growers, Inc.	23.15	21.47 to 23.32
Cal-Maine Foods, Inc.	83.03	80.07 to 83.03
Calumet Specialty Products Partners, L.P.	12.06	11.32 to 12.11
Camden National Corporation	41.31	40.76 to 42.18
Camtek Ltd.	65.89	64.54 to 66.00
Canadian Solar Inc.	9.43	9.40 to 9.82
Canterbury Park Holding Corporation	19.05	19.05 to 19.05
Capital Bancorp, Inc.	28.27	28.04 to 28.44
Capital City Bank Group	35.32	34.90 to 36.50
Capital Southwest Corporation	21.69	21.23 to 21.70
Capitol Federal Financial, Inc.	5.69	5.58 to 5.70
Capricor Therapeutics, Inc.	13.23	12.80 to 13.40
Cardlytics, Inc.	2.47	2.16 to 2.50
CareDx, Inc.	18.90	17.88 to 18.92
Career Education Corporation	23.25	22.89 to 23.41
CarGurus, Inc.	30.78	30.40 to 31.03
Carolina Trust BancShares, Inc.	38.57	38.01 to 38.80
Carver Bancorp, Inc.	1.38	1.37 to 1.45
Casella Waste Systems, Inc.	107.50	105.36 to 108.15
Caseys General Stores, Inc.	395.63	381.33 to 396.34
CASI Pharmaceuticals, Inc.	2.23	2.04 to 2.40
Cass Information Systems, Inc	43.16	42.71 to 43.81
Castor Maritime Inc.	2.45	2.41 to 2.47
Catalyst Pharmaceuticals, Inc.	21.02	20.84 to 21.19
Cathay General Bancorp	43.37	42.56 to 43.40
Cavco Industries, Inc.	506.83	490.07 to 508.09
CB Financial Services, Inc.	27.70	27.70 to 28.00
CDW Corporation	167.00	164.74 to 167.33
Celcuity Inc.	10.03	9.76 to 10.21
Celldex Therapeutics, Inc.	20.42	19.93 to 20.64
Cellectis S.A.	1.24	1.14 to 1.40
Cemtrex Inc.	1.69	1.61 to 1.72
Central Federal Corporation	21.73	21.63 to 21.99
Central Garden & Pet Company	36.61	35.36 to 36.66
Centrexion Therapeutics Corporation	0.71	0.64 to 0.72
Century Casinos, Inc.	1.90	1.83 to 2.01
Ceragon Networks Ltd.	2.73	2.61 to 2.79
Cerus Corporation	1.45	1.39 to 1.46
CEVA, Inc.	30.85	30.25 to 31.28
Champions Oncology, Inc.	9.23	8.95 to 9.40
Charles & Colvard Ltd.	1.00	0.95 to 1.00
Chart Industries, Inc.	148.84	144.28 to 149.78
Charter Communications, Inc.	351.50	345.18 to 355.00
Check Point Software Technologies Ltd.	224.84	219.26 to 224.96
Check-Cap Ltd.	0.77	0.73 to 0.77
Chemung Financial Corp	48.81	48.11 to 49.19
Children's Place, Inc. (The)	8.37	7.09 to 8.71
China Automotive Systems, Inc.	4.43	4.31 to 4.49
China Natural Resources, Inc.	0.56	0.53 to 0.56
China Recycling Energy Corporation	0.69	0.66 to 0.70
China SXT Pharmaceuticals, Inc.	2.82	2.80 to 3.00
ChinaNet Online Holdings, Inc.	1.45	1.40 to 1.46
ChipMOS TECHNOLOGIES INC.	18.32	18.31 to 18.67
CHS Inc	25.84	25.69 to 25.98
CHS Inc	25.24	25.21 to 25.32
Churchill Downs, Incorporated	110.50	107.57 to 110.67
Cidara Therapeutics, Inc.	22.05	22.04 to 22.70
CIM Commercial Trust Corporation	0.29	0.25 to 0.36
Cimpress N.V	41.88	41.38 to 43.00
Cintas Corporation	192.84	189.52 to 193.46
Cirrus Logic, Inc.	99.82	99.00 to 100.73
Cisco Systems, Inc.	60.50	59.92 to 60.62
Citi Trends, Inc.	20.65	20.12 to 20.98
Citius Pharmaceuticals, Inc.	1.50	1.48 to 1.58
Citizens & Northern Corp	20.21	19.83 to 20.34
Citizens Community Bancorp, Inc.	14.64	13.78 to 14.72
City Holding Company	117.95	115.15 to 118.29
Civista Bancshares, Inc.	19.36	18.84 to 19.60
Clarus Corporation	4.04	4.01 to 4.16
Clean Energy Fuels Corp.	1.76	1.72 to 1.81
ClearBridge Dividend Strategy ESG ETF	51.00	50.72 to 51.00
ClearBridge Large Cap Growth ESG ETF	71.01	70.14 to 71.01
Clearfield, Inc.	29.46	28.50 to 29.62
Clearside Biomedical, Inc.	0.89	0.83 to 0.89
ClearSign Combustion Corporation	0.81	0.79 to 0.82
CLPS Incorporation	1.22	1.18 to 1.22
CNB Financial Corporation	22.80	21.41 to 22.87
Coastal Financial Corporation	84.13	82.76 to 85.22
Coca-Cola Consolidated, Inc.	1318.47	1307.60 to 1335.86
Cocrystal Pharma, Inc.	1.64	1.61 to 1.71
Coda Octopus Group, Inc.	6.62	6.61 to 6.70
Codexis, Inc.	2.78	2.57 to 2.81
Co-Diagnostics, Inc.	0.48	0.48 to 0.50
Coffee Holding Co., Inc.	5.53	5.50 to 6.69
Cogent Communications Holdings, Inc.	68.52	67.66 to 68.78
Cognex Corporation	31.51	30.60 to 31.53
Cognizant Technology Solutions Corporation	79.12	78.10 to 79.26
Coherent, Inc.	64.30	61.48 to 64.82
Coherus BioSciences, Inc.	0.92	0.90 to 1.00
Cohu, Inc.	17.03	16.54 to 17.43
Colliers International Group Inc.	122.75	119.11 to 122.87
CollPlant Holdings, Ltd.	3.27	3.15 to 3.32
Colony Bankcorp, Inc.	15.99	15.93 to 16.52
Columbia Banking System, Inc.	24.77	24.23 to 24.80
Columbia Financial, Inc.	15.20	15.07 to 15.26
Columbia Sportswear Company	78.42	77.56 to 79.05
Columbus McKinnon Corporation	18.34	17.24 to 18.38
Comcast Corporation	35.43	34.65 to 35.59
Commerce Bancshares, Inc.	60.71	59.00 to 60.78
Commercial Vehicle Group, Inc.	1.57	1.50 to 1.59
CommScope Holding Company, Inc.	5.07	4.82 to 5.12
Community Trust Bancorp, Inc.	51.30	50.51 to 51.80
Community West Bancshares	18.00	17.91 to 18.60
Commvault Systems, Inc.	159.17	150.51 to 159.28
Compugen Ltd.	1.65	1.62 to 1.68
comScore, Inc.	6.00	5.66 to 6.06
Comstock Holding Companies, Inc.	6.41	6.35 to 6.89
Comtech Telecommunications Corp.	1.76	1.73 to 1.97
Concrete Pumping Holdings, Inc.	5.64	5.30 to 5.68
Conifer Holdings, Inc.	0.81	0.81 to 0.81
CONMED Corporation	58.83	58.20 to 59.59
ConnectOne Bancorp, Inc.	23.33	23.15 to 23.89
Construction Partners, Inc.	71.58	69.72 to 71.95
Consumer Portfolio Services, Inc.	8.69	8.60 to 8.88
Copart, Inc.	52.65	51.97 to 52.95
Corbus Pharmaceuticals Holdings, Inc.	6.79	6.47 to 6.90
Corcept Therapeutics Incorporated	56.01	54.12 to 56.83
CorVel Corp.	106.65	103.76 to 107.00
Costco Wholesale Corporation	903.92	881.56 to 906.95
CPI Card Group Inc.	28.62	27.57 to 28.75
CPS Technologies Corp.	1.52	1.50 to 1.58
CRA International,Inc.	172.33	169.99 to 177.72
Cracker Barrel Old Country Store, Inc.	40.26	39.81 to 41.52
Creative Realities, Inc.	1.88	1.76 to 1.97
Credit Acceptance Corporation	478.21	464.88 to 479.21
Credit Suisse AG	58.97	58.41 to 59.10
Cresud S.A.C.I.F. y A.	10.83	10.53 to 10.91
CRISPR Therapeutics AG	42.12	41.94 to 43.48
Criteo S.A.	36.23	35.21 to 36.90
Crocs, Inc.	98.60	97.66 to 101.67
Cronos Group Inc.	1.89	1.86 to 1.90
Cross Country Healthcare, Inc.	15.58	15.56 to 15.80
Crown Crafts, Inc.	3.83	3.83 to 3.89
CSG Systems International, Inc.	60.67	59.51 to 60.67
CSP Inc.	16.06	15.61 to 16.51
CSW Industrials, Inc.	291.01	285.73 to 291.45
CSX Corporation	30.01	29.22 to 30.05
Cue Biopharma, Inc.	0.96	0.94 to 1.05
Cumberland Pharmaceuticals Inc.	5.46	5.17 to 5.57
Cumulus Media Inc.	0.46	0.42 to 0.58
Curis, Inc.	2.84	2.75 to 2.95
Cutera, Inc.	0.10	0.09 to 0.11
CVB Financial Corporation	18.78	18.44 to 18.78
CVD Equipment Corporation	3.10	3.01 to 3.13
CyberArk Software Ltd.	339.47	326.56 to 339.65
Cyclacel Pharmaceuticals, Inc.	0.30	0.29 to 0.30
Cyclacel Pharmaceuticals, Inc.	5.77	5.77 to 5.78
Cytokinetics, Incorporated	44.36	43.52 to 45.00
CytomX Therapeutics, Inc.	0.65	0.58 to 0.65
Daily Journal Corp. (S.C.)	393.78	387.84 to 394.54
Daktronics, Inc.	12.72	12.25 to 12.99
Dare Bioscience, Inc.	2.88	2.88 to 3.05
DarioHealth Corp.	0.67	0.63 to 0.67
Data I/O Corporation	2.47	2.34 to 2.55
Datasea Inc.	2.14	2.06 to 2.18
Dave & Buster's Entertainment, Inc.	17.40	17.13 to 17.59
Denali Therapeutics Inc.	15.15	14.99 to 15.70
Denny's Corporation	3.93	3.84 to 4.02
DENTSPLY SIRONA Inc.	15.56	14.91 to 15.59
Destination XL Group, Inc.	1.85	1.82 to 1.88
Deswell Industries, Inc.	2.33	2.31 to 2.34
DexCom, Inc.	70.69	68.59 to 70.77
DiaMedica Therapeutics Inc.	5.77	5.49 to 5.93
Diamond Hill Investment Group, Inc.	145.80	144.97 to 148.40
Diamondback Energy, Inc.	150.20	145.22 to 151.02
Digi International Inc.	29.03	28.71 to 29.28
Digimarc Corporation	14.47	14.23 to 14.99
Digital Ally, Inc.	0.08	0.08 to 0.08
Digital Turbine, Inc.	3.35	3.23 to 3.43
Dime Community Bancshares, Inc.	28.00	27.57 to 28.33
Diodes Incorporated	46.03	45.75 to 47.14
DLH Holdings Corp.	4.64	4.55 to 4.68
DMC Global Inc.	8.09	8.03 to 8.33
DocuSign, Inc.	85.76	80.75 to 88.70
Dogness (International) Corporation	27.51	27.51 to 29.08
Dollar Tree, Inc.	64.56	64.41 to 66.70
Dolphin Entertainment, Inc.	1.01	0.98 to 1.01
Dorchester Minerals, L.P.	29.71	29.62 to 30.00
Dorman Products, Inc.	127.59	124.09 to 128.01
Dropbox, Inc.	25.62	24.75 to 25.64
Duluth Holdings Inc.	2.28	2.21 to 2.62
DXP Enterprises, Inc.	85.55	81.18 to 85.61
Eagle Bancorp Montana, Inc.	16.85	16.85 to 17.06
Eagle Bancorp, Inc.	21.25	20.81 to 21.25
East West Bancorp, Inc.	87.97	85.71 to 88.08
Eastern Company (The)	26.62	26.62 to 27.15
eBay Inc.	65.28	64.32 to 65.46
EchoStar Corporation	26.14	26.12 to 27.11
EDAP TMS S.A.	2.25	2.20 to 2.35
Editas Medicine, Inc.	1.46	1.40 to 1.50
Educational Development Corporation	1.34	1.25 to 1.34
eGain Corporation	4.76	4.74 to 4.91
eHealth, Inc.	7.83	7.76 to 8.13
Ekso Bionics Holdings, Inc.	0.42	0.41 to 0.45
El Pollo Loco Holdings, Inc.	10.08	9.81 to 10.12
electroCore, Inc.	8.56	8.50 to 9.94
Electro-Sensors, Inc.	4.50	4.35 to 4.70
Eltek Ltd.	8.50	8.29 to 8.56
Enanta Pharmaceuticals, Inc.	6.65	6.64 to 7.03
Encore Capital Group Inc	34.27	32.21 to 34.37
ENDRA Life Sciences Inc.	4.10	3.64 to 4.10
Energous Corporation	0.34	0.28 to 0.34
Energy Focus, Inc.	2.11	2.09 to 2.29
Enphase Energy, Inc.	58.13	57.68 to 59.83
Entegris, Inc.	98.37	96.14 to 99.14
Entera Bio Ltd.	1.88	1.87 to 2.00
Enterprise Bancorp Inc	39.53	38.75 to 39.58
Enterprise Financial Services Corporation	55.83	54.87 to 55.94
ePlus inc.	64.08	63.08 to 64.79
Equillium, Inc.	0.75	0.75 to 0.78
Equinix, Inc.	837.68	829.21 to 842.66
Equity Bancshares, Inc.	39.92	39.26 to 40.02
Ericsson	8.20	8.07 to 8.21
Escalade, Incorporated	15.03	14.92 to 15.17
Esperion Therapeutics, Inc.	1.50	1.49 to 1.58
Esquire Financial Holdings, Inc.	73.10	71.45 to 73.21
ESSA Bancorp, Inc.	19.30	19.17 to 19.33
ESSA Pharma Inc.	1.62	1.61 to 1.66
Establishment Labs Holdings Inc.	37.04	34.97 to 37.14
Etsy, Inc.	45.65	44.53 to 45.83
EuroDry Ltd.	10.63	10.54 to 10.95
Euroseas Ltd.	32.58	32.20 to 33.26
Everspin Technologies, Inc.	5.39	5.26 to 5.41
EVINE Live Inc.	3.16	3.04 to 3.16
Evogene Ltd.	1.43	1.36 to 1.43
Evoke Pharma, Inc.	3.82	3.46 to 3.82
Evolus, Inc.	13.20	12.75 to 13.22
Exact Sciences Corporation	45.00	43.29 to 45.04
Exelixis, Inc.	36.65	36.41 to 37.38
ExlService Holdings, Inc.	46.16	45.23 to 46.38
eXp World Holdings, Inc.	9.69	9.42 to 9.78
Expedia Group, Inc.	162.11	159.25 to 163.10
Expeditors International of Washington, Inc.	115.15	114.00 to 117.14
Exponent, Inc.	82.73	81.71 to 82.92
Extreme Networks, Inc.	14.53	14.25 to 14.59
Eyegate Pharmaceuticals, Inc.	35.32	35.32 to 35.32
Eyenovia, Inc.	1.65	1.62 to 1.69
EZCORP, Inc.	13.45	13.20 to 13.54
F5 Networks, Inc.	262.46	255.90 to 264.01
Famous Dave's of America, Inc.	86.30	83.00 to 87.60
Farmer Brothers Company	2.22	2.22 to 2.44
Farmers & Merchants Bancorp, Inc.	23.65	23.48 to 23.83
Farmers National Banc Corp.	13.14	13.02 to 13.19
FARMMI, INC.	0.16	0.14 to 0.17
FARO Technologies, Inc.	29.43	28.50 to 29.49
Fastenal Company	75.26	73.40 to 75.36
FAT Brands Inc.	3.35	3.16 to 3.38
Fate Therapeutics, Inc.	0.94	0.91 to 0.97
Fennec Pharmaceuticals Inc.	6.51	5.89 to 6.64
FibroGen, Inc	0.44	0.42 to 0.47
Fidelity D & D Bancorp, Inc.	42.83	42.30 to 42.89
Fidelity Nasdaq Composite Index Tracking Stock	69.95	68.85 to 70.02
Fidelity Southern Corporation	7.59	7.59 to 7.84
Fidus Investment Corporation	21.23	21.07 to 21.30
Fifth Third Bancorp	38.55	37.73 to 38.58
Fifth Third Bancorp	25.64	25.61 to 25.81
Financial Institutions, Inc.	26.05	25.49 to 27.20
First Bancorp	39.87	39.39 to 40.40
First Bancorp, Inc (ME)	24.81	24.52 to 24.98
First Bank	14.83	14.66 to 14.85
First Busey Corporation	22.08	21.66 to 22.11
First Business Financial Services, Inc.	47.39	46.59 to 47.50
First Citizens BancShares, Inc.	1807.49	1732.85 to 1808.86
First Community Bankshares, Inc.	38.80	38.15 to 38.85
First Community Corporation	22.45	21.80 to 22.54
First Financial Bancorp.	24.85	24.44 to 24.91
First Financial Bankshares, Inc.	35.78	35.02 to 35.84
First Financial Corporation Indiana	49.84	48.64 to 50.21
First Foundation Inc.	4.90	4.80 to 4.97
First Guaranty Bancshares, Inc.	6.83	6.71 to 6.83
First Hawaiian, Inc.	24.66	24.23 to 24.72
First Internet Bancorp	27.16	26.19 to 27.30
First Interstate BancSystem, Inc.	28.85	28.23 to 28.87
First Merchants Corporation	40.31	39.39 to 40.38
First Mid-Illinois Bancshares, Inc.	35.45	34.75 to 35.59
First Northwest Bancorp	10.18	10.10 to 10.38
First Solar, Inc.	132.51	131.52 to 136.02
First Trust Alternative Absolute Return Strategy ETF	28.20	28.00 to 28.21
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	29.50	29.14 to 29.50
First Trust BuyWrite Income ETF	22.06	21.77 to 22.07
First Trust California Municipal High income ETF	49.15	48.99 to 49.28
First Trust Capital Strength ETF	87.92	87.03 to 88.03
First Trust CEF Income Opportunity ETF	21.45	21.43 to 21.52
First Trust Cloud Computing ETF	107.27	105.30 to 107.67
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.29	35.00 to 35.40
First Trust Dorsey Wright Focus 5 ETF	55.36	54.44 to 55.37
First Trust Dorsey Wright Momentum & Dividend ETF	37.02	36.51 to 37.05
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.46	34.34 to 34.46
First Trust Dorsey Wright Momentum & Value ETF	27.97	27.78 to 27.97
First Trust DorseyWright DALI 1 ETF	24.10	23.84 to 24.10
First Trust Dow Jones International Internet ETF	32.59	32.41 to 32.61
First Trust Global Tactical Commodity Strategy Fund	25.12	24.99 to 25.14
First Trust High Yield Long/Short ETF	41.14	41.06 to 41.16
First Trust India Nifty 50 Equal Weight ETF	52.91	52.85 to 53.09
First Trust Indxx Innovative Transaction & Process ETF	49.44	48.99 to 49.44
First Trust International Equity Opportunities ETF	48.25	47.59 to 48.33
First Trust IPOX Europe Equity Opportunities ETF	26.64	26.31 to 26.64
First Trust Large Cap Core AlphaDEX Fund	101.63	100.14 to 101.67
First Trust Large Cap Growth AlphaDEX Fund	131.00	129.13 to 131.09
First Trust Large Cap Value AlphaDEX Fund	75.93	74.93 to 75.95
First Trust Low Duration Strategic Focus ETF	18.88	18.86 to 18.95
First Trust Managed Municipal ETF	50.85	50.81 to 50.85
First Trust Mid Cap Core AlphaDEX Fund	107.98	106.62 to 108.04
First Trust Mid Cap Growth AlphaDEX Fund	74.15	72.96 to 74.18
First Trust Mid Cap Value AlphaDEX Fund	50.13	49.42 to 50.15
First Trust Multi Cap Growth AlphaDEX Fund	129.13	127.44 to 129.13
First Trust Multi Cap Value AlphaDEX Fund	79.02	78.04 to 79.02
First Trust Multi-Asset Diversified Income Index Fund	16.34	16.15 to 16.38
First Trust Municipal High Income ETF	48.18	48.15 to 48.30
First Trust NASDAQ ABA Community Bank Index Fund	52.65	51.90 to 52.65
First Trust Nasdaq Artificial Intelligence and Robotics ETF	42.68	41.95 to 42.71
First Trust Nasdaq Bank ETF	29.88	29.32 to 29.89
First Trust NASDAQ Clean Edge Green Energy Index Fund	29.29	28.81 to 29.35
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	117.12	115.80 to 117.20
First Trust NASDAQ Cybersecurity ETF	64.81	63.69 to 64.83
First Trust Nasdaq Food & Beverage ETF	23.05	23.01 to 23.06
First Trust NASDAQ Global Auto Index Fund	56.47	56.10 to 56.47
First Trust Nasdaq Oil & Gas ETF	28.98	28.37 to 29.00
First Trust Nasdaq Pharmaceuticals ETF	27.97	27.85 to 27.97
First Trust Nasdaq Semiconductor ETF	80.93	79.91 to 81.10
First Trust NASDAQ Technology Dividend Index Fund	76.11	75.18 to 76.13
First Trust Nasdaq Transportation ETF	30.10	29.90 to 30.11
First Trust NASDAQ-100 Equal Weighted Index Fund	122.58	121.23 to 122.74
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.04	92.36 to 93.04
First Trust NASDAQ-100- Technology Index Fund	180.37	177.40 to 180.91
First Trust RBA American Industrial Renaissance ETF	69.06	67.81 to 69.15
First Trust Rising Dividend Achievers ETF	58.45	57.52 to 58.53
First Trust Senior Loan Fund ETF	45.85	45.85 to 46.06
First Trust Small Cap Core AlphaDEX Fund	91.39	90.15 to 91.39
First Trust Small Cap Growth AlphaDEX Fund	69.91	69.00 to 69.92
First Trust Small Cap Value AlphaDEX Fund	49.87	49.08 to 49.87
First Trust SMID Cap Rising Dividend Achievers ETF	33.30	32.72 to 33.32
First Trust SSI Strategic Convertible Securities ETF	35.17	34.83 to 35.27
First Trust Strategic Income ETF	26.74	26.47 to 26.76
First Trust United Kingdom AlphaDEX Fund	40.49	40.28 to 40.49
First United Corporation	30.13	29.40 to 30.81
First Western Financial, Inc.	19.32	19.32 to 19.98
FirstService Corporation	165.45	160.38 to 165.46
Five Below, Inc.	73.00	71.87 to 74.83
Five9, Inc.	29.48	28.69 to 29.73
Flex Ltd.	34.49	33.89 to 34.75
FlexShares Credit-Scored US Corporate Bond Index Fund	48.01	48.01 to 48.07
FlexShares Real Assets Allocation Index Fund	30.94	30.66 to 30.94
FlexShopper, Inc.	1.42	1.33 to 1.44
Flexsteel Industries, Inc.	38.78	38.77 to 40.09
Fluent, Inc.	2.07	2.05 to 2.24
Flushing Financial Corporation	13.10	12.87 to 13.17
Fonar Corporation	13.82	13.55 to 13.98
Foresight Autonomous Holdings Ltd.	0.72	0.70 to 0.78
FormFactor, Inc.	32.00	30.82 to 32.04
Forrester Research, Inc.	10.12	9.72 to 10.40
Fortinet, Inc.	96.25	94.00 to 96.69
Forward Air Corporation	19.99	19.01 to 20.32
Forward Industries, Inc.	3.61	3.32 to 3.61
Fox Factory Holding Corp.	24.80	23.91 to 25.04
Franklin Electric Co., Inc.	100.08	98.74 to 100.25
Freightcar America, Inc.	6.58	6.40 to 7.59
Frequency Electronics, Inc.	16.00	15.18 to 16.25
Freshpet, Inc.	87.84	85.65 to 90.76
frontdoor, inc.	38.40	37.37 to 38.50
FRP Holdings, Inc.	27.87	27.20 to 28.03
FS Bancorp, Inc.	36.76	36.25 to 37.26
FSB Bancorp, Inc.	28.28	27.85 to 28.66
Fuel Tech, Inc.	0.98	0.97 to 0.99
FuelCell Energy, Inc.	6.18	6.04 to 6.61
Full House Resorts, Inc.	4.03	4.02 to 4.21
Fulton Financial Corporation	18.03	17.67 to 18.05
Funko, Inc.	7.04	7.03 to 7.30
Future FinTech Group Inc.	0.19	0.19 to 0.21
FVCBankcorp, Inc.	10.49	10.10 to 10.50
Gaia, Inc.	4.17	4.08 to 4.26
Galapagos NV	26.01	25.97 to 26.29
Galmed Pharmaceuticals Ltd.	1.73	1.67 to 2.03
Garmin Ltd.	213.90	210.51 to 214.26
GDS Holdings Limited	35.27	33.87 to 35.29
Genprex, Inc.	0.36	0.35 to 0.37
Gentex Corporation	24.31	23.93 to 24.40
Gentherm Inc	30.39	30.05 to 30.70
Geospace Technologies Corporation	7.57	7.25 to 7.63
German American Bancorp, Inc.	38.66	37.95 to 38.74
Geron Corporation	1.64	1.61 to 1.73
Gevo, Inc.	1.24	1.21 to 1.27
G-III Apparel Group, LTD.	26.68	25.44 to 26.80
Gilat Satellite Networks Ltd.	7.04	6.97 to 7.12
Glacier Bancorp, Inc.	44.95	44.09 to 44.99
Gladstone Capital Corporation	26.93	26.43 to 27.10
Gladstone Commercial Corporation	14.89	14.78 to 15.03
Gladstone Commercial Corporation	20.67	20.57 to 20.93
Gladstone Investment Corporation	13.19	13.17 to 13.29
Gladstone Land Corporation	10.82	10.45 to 10.86
Gladstone Land Corporation	20.17	20.10 to 20.24
Global Self Storage, Inc.	5.15	5.09 to 5.15
Global Water Resources, Inc.	11.30	11.25 to 11.34
Global X Autonomous & Electric Vehicles ETF	22.71	22.49 to 22.72
Global X Conscious Companies ETF	37.51	36.92 to 37.51
Global X E-commerce ETF	28.43	28.22 to 28.43
Global X FinTech ETF	28.23	27.69 to 28.26
Global X Future Analytics Tech ETF	37.70	37.19 to 37.75
Global X Internet of Things ETF	34.12	33.71 to 34.25
Global X Millennials Thematic ETF	42.97	42.37 to 42.97
Global X NASDAQ-100 Covered Call ETF	16.97	16.74 to 16.99
Global X Robotics & Artificial Intelligence ETF	30.66	30.25 to 30.69
Global X S&P 500 Catholic Values ETF	67.61	66.76 to 67.64
Global X Social Media ETF	46.39	46.00 to 46.39
Global X SuperDividend Alternatives ETF	11.75	11.67 to 11.75
Globus Maritime Limited	1.29	1.24 to 1.29
GlycoMimetics, Inc.	0.26	0.26 to 0.27
Gogo Inc.	6.86	6.27 to 7.73
Golar LNG Limited	33.86	32.93 to 33.94
Golden Entertainment, Inc.	26.17	25.38 to 26.26
Golden Ocean Group Limited	7.71	7.49 to 7.75
Golub Capital BDC, Inc.	14.67	14.54 to 14.67
Good Times Restaurants Inc.	2.42	2.38 to 2.45
Goosehead Insurance, Inc.	113.10	111.25 to 114.20
GoPro, Inc.	0.71	0.68 to 0.72
Grand Canyon Education, Inc.	168.91	162.67 to 169.50
GRAVITY Co., Ltd.	53.87	53.12 to 55.40
Great Elm Capital Corp.	10.88	10.63 to 10.91
Great Lakes Dredge & Dock Corporation	8.65	8.16 to 8.70
Great Southern Bancorp, Inc.	56.66	55.76 to 57.01
Green Brick Partners, Inc.	58.02	57.01 to 58.50
Green Plains, Inc.	5.16	5.01 to 5.22
Greene County Bancorp, Inc.	23.70	23.70 to 25.04
Greenlight Reinsurance, Ltd.	13.22	13.05 to 13.35
Greenpro Capital Corp.	0.92	0.92 to 0.94
Grifols, S.A.	7.98	7.86 to 7.99
GSI Technology, Inc.	2.60	2.44 to 2.62
Guaranty Bancshares, Inc.	40.16	39.50 to 40.49
Guardant Health, Inc.	42.89	41.01 to 43.09
Gulf Island Fabrication, Inc.	6.26	6.14 to 6.29
Gulf Resources, Inc.	0.72	0.65 to 0.72
Gulfport Energy Corporation	173.36	165.93 to 173.94
H&E Equipment Services, Inc.	94.01	93.06 to 94.01
Hamilton Lane Incorporated	142.56	139.33 to 143.58
Hancock Whitney Corporation	51.21	49.86 to 51.26
Hanmi Financial Corporation	21.85	21.49 to 22.09
HarborOne Bancorp, Inc.	10.75	10.51 to 10.78
Harrow Health, Inc.	23.01	22.51 to 23.63
Harvard Bioscience, Inc.	0.65	0.60 to 0.66
Hasbro, Inc.	59.79	59.04 to 60.23
Hawthorn Bancshares, Inc.	28.51	27.00 to 29.00
HealthEquity, Inc.	97.41	94.69 to 98.00
HealthStream, Inc.	31.06	30.67 to 31.68
Heartland Express, Inc.	9.44	9.20 to 9.48
Heidrick & Struggles International, Inc.	42.75	42.20 to 43.90
Helen of Troy Limited	52.45	50.40 to 52.54
Helius Medical Technologies, Inc.	0.41	0.39 to 0.41
Hennessy Advisors, Inc.	10.18	9.38 to 10.42
Henry Schein, Inc.	70.58	69.47 to 70.73
Heritage Commerce Corp	9.64	9.56 to 9.69
Heritage Financial Corporation	23.77	23.37 to 23.99
HF Foods Group Inc.	2.20	1.85 to 2.36
Himax Technologies, Inc.	8.90	8.85 to 9.13
Hingham Institution for Savings	235.10	233.73 to 237.00
Hologic, Inc.	60.71	60.34 to 61.13
Home Bancorp, Inc.	44.61	43.90 to 44.80
Home BancShares, Inc.	28.38	27.79 to 28.41
Home Federal Bancorp, Inc. of Louisiana	12.31	12.31 to 12.31
HomeStreet, Inc.	8.95	8.75 to 9.26
Hooker Furniture Corporation	12.17	12.15 to 12.34
Hope Bancorp, Inc.	10.49	10.29 to 10.52
Horizon Bancorp, Inc.	15.63	15.29 to 15.64
Horizon Technology Finance Corporation	9.20	9.07 to 9.25
Hub Group, Inc.	37.08	36.50 to 37.84
Hudson Global, Inc.	10.50	10.30 to 10.61
Huntington Bancshares Incorporated	14.75	14.36 to 14.77
Hurco Companies, Inc.	16.00	15.53 to 16.31
i3 Verticals, Inc.	23.41	23.06 to 23.82
IAC/InterActiveCorp	44.56	43.71 to 44.73
IBEX Holdings Limited	24.86	24.30 to 25.24
icad inc.	2.29	2.20 to 2.31
Icahn Enterprises L.P.	9.50	8.86 to 9.59
ICF International, Inc.	85.86	85.44 to 88.32
Ichor Holdings	26.76	26.05 to 27.24
ICON plc	184.58	179.18 to 186.05
Iconix Brand Group, Inc.	0.11	0.11 to 0.13
ICU Medical, Inc.	143.45	136.50 to 144.06
Ideal Power Inc.	4.80	4.73 to 5.16
Identiv, Inc.	3.18	3.15 to 3.28
IDEXX Laboratories, Inc.	415.30	409.00 to 418.86
IES Holdings, Inc.	181.89	178.63 to 189.50
IF Bancorp, Inc.	24.09	24.09 to 24.50
Illumina, Inc.	85.60	83.76 to 86.11
Immersion Corporation	7.60	7.41 to 7.65
ImmuCell Corporation	4.99	4.87 to 5.00
Immuron Limited	1.82	1.80 to 1.85
Immutep Limited	1.78	1.73 to 1.80
Impinj, Inc.	90.34	89.69 to 93.59
Incyte Corporation	67.86	67.23 to 68.12
Independent Bank Corp.	63.66	62.00 to 63.67
Independent Bank Corporation	30.91	30.44 to 31.00
Industrial Logistics Properties Trust	3.49	3.35 to 3.50
InflaRx N.V.	1.19	1.13 to 1.21
Ingles Markets, Incorporated	61.59	61.36 to 62.16
INmune Bio Inc.	7.95	7.77 to 8.42
Innodata Inc.	48.18	44.65 to 48.34
Innospec Inc.	98.09	96.92 to 98.35
Innovative Solutions and Support, Inc.	6.66	6.49 to 6.76
Innoviva, Inc.	17.39	17.31 to 17.52
Inogen, Inc	7.45	7.40 to 7.68
Inovio Pharmaceuticals, Inc.	2.03	1.95 to 2.04
Inseego Corp.	9.70	9.18 to 9.73
Insight Enterprises, Inc.	151.43	149.76 to 159.60
Insmed, Inc.	76.55	75.70 to 77.41
Inspired Entertainment, Inc.	8.37	8.10 to 8.45
Insteel Industries, Inc.	27.03	25.92 to 27.04
Insulet Corporation	255.44	246.50 to 257.25
Integra LifeSciences Holdings Corporation	22.35	22.05 to 22.89
Integrated Media Technology Limited	1.04	1.04 to 1.04
Intellia Therapeutics, Inc.	9.14	8.97 to 9.60
Inter Parfums, Inc.	127.22	124.00 to 127.72
Interface, Inc.	19.22	18.75 to 19.36
International Bancshares Corporation	63.16	61.76 to 63.24
International Money Express, Inc.	13.25	12.97 to 13.38
Intuit Inc.	598.80	586.83 to 601.54
Intuitive Surgical, Inc.	484.44	476.57 to 492.28
Invesco BuyBack Achievers ETF	111.82	109.90 to 111.85
Invesco Dividend Achievers ETF	45.58	45.06 to 45.58
Invesco DWA Basic Materials Momentum ETF	86.53	85.47 to 86.53
Invesco DWA Consumer Cyclicals Momentum ETF	85.48	84.28 to 85.48
Invesco DWA Consumer Staples Momentum ETF	104.75	104.35 to 104.75
Invesco DWA Developed Markets Momentum ETF	39.37	38.98 to 39.37
Invesco DWA Emerging Markets Momentum ETF	19.06	19.03 to 19.13
Invesco DWA Energy Momentum ETF	42.27	41.21 to 42.27
Invesco DWA Financial Momentum ETF	52.40	51.36 to 52.40
Invesco DWA Healthcare Momentum ETF	39.42	38.73 to 39.54
Invesco DWA Industrials Momentum ETF	139.20	135.63 to 139.30
Invesco DWA Momentum ETF	99.94	98.60 to 99.95
Invesco DWA SmallCap Momentum ETF	79.22	77.62 to 79.22
Invesco DWA Technology Momentum ETF	61.99	59.61 to 62.15
Invesco DWA Utilities Momentum ETF	40.66	39.79 to 40.66
Invesco FTSE RAFI US 1500 Small-Mid ETF	38.25	37.69 to 38.29
Invesco Global Water ETF	40.69	40.22 to 40.69
Invesco High Yield Equity Dividend Achievers ETF	21.42	21.14 to 21.45
Invesco International Dividend Achievers ETF	19.14	18.98 to 19.14
Invesco KBW Bank ETF	61.84	60.56 to 61.94
Invesco KBW High Dividend Yield Financial ETF	14.86	14.68 to 14.86
Invesco KBW Premium Yield Equity REIT ETF	16.98	16.68 to 16.98
Invesco KBW Regional Banking ETF	56.11	55.48 to 56.11
Invesco Nasdaq Internet ETF	45.01	44.37 to 45.01
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.32	13.25 to 13.34
Invesco QQQ Trust, Series 1	479.66	473.12 to 480.56
Invesco S&P SmallCap Consumer Discretionary ETF	92.12	92.02 to 92.12
Invesco S&P SmallCap Consumer Staples ETF	34.95	34.60 to 34.98
Invesco S&P SmallCap Energy ETF	40.52	39.60 to 40.52
Invesco S&P SmallCap Financials ETF	52.57	51.75 to 52.57
Invesco S&P SmallCap Health Care ETF	41.84	41.24 to 41.97
Invesco S&P SmallCap Industrials ETF	121.67	119.65 to 121.67
Invesco S&P SmallCap Information Technology ETF	41.92	41.05 to 41.93
Invesco S&P SmallCap Materials ETF	69.18	68.99 to 69.18
Invesco S&P SmallCap Utilities & Communication Services ETF	56.97	56.33 to 56.97
Invesco Strategic US ETF	49.13	48.44 to 49.14
Invesco Variable Rate Investment Grade ETF	25.14	25.12 to 25.14
Invesco Water Resources ETF	65.01	64.17 to 65.04
Investar Holding Corporation	17.15	16.96 to 17.15
Iovance Biotherapeutics, Inc.	3.59	3.48 to 3.62
IPG Photonics Corporation	62.25	59.78 to 62.36
iRadimed Corporation	52.45	51.20 to 52.51
iRhythm Technologies, Inc.	100.67	98.84 to 101.07
IRIDEX Corporation	1.13	1.05 to 1.24
Iridium Communications Inc	27.59	26.92 to 27.70
iRobot Corporation	3.70	2.99 to 3.84
Ironwood Pharmaceuticals, Inc.	1.49	1.47 to 1.55
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.02	50.02 to 50.07
iShares Broad USD Investment Grade Corporate Bond ETF	50.76	50.75 to 50.86
iShares Commodities Select Strategy ETF	25.69	25.55 to 25.71
iShares Core S&P U.S. Growth ETF	129.94	128.16 to 130.17
iShares Core S&P U.S. Value ETF	91.49	90.37 to 91.64
iShares Core Total USD Bond Market ETF	45.77	45.76 to 45.85
iShares ESG 1-5 Year USD Corporate Bond ETF	24.85	24.85 to 24.88
iShares ESG MSCI EM ETF	35.60	35.42 to 35.62
iShares ESG MSCI USA ETF	122.83	121.26 to 123.03
iShares ESG USD Corporate Bond ETF	22.92	22.91 to 22.97
iShares Exponential Technologies ETF	59.81	59.31 to 59.89
iShares Fallen Angels USD Bond ETF	26.83	26.80 to 26.88
iShares Global Infrastructure ETF	53.87	52.96 to 53.91
iShares Intermediate-Term Corporate Bond ETF	52.09	52.08 to 52.18
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.72	90.44 to 90.82
iShares MSCI ACWI Index Fund	117.45	116.12 to 117.63
iShares MSCI Emerging Markets ex China ETF	55.37	54.95 to 55.40
iShares MSCI New Zealand ETF	42.45	42.11 to 42.62
iShares MSCI UAE ETF	16.97	16.86 to 17.00
iShares Nasdaq Biotechnology Index Fund	134.19	133.38 to 135.01
iShares PHLX SOX Semiconductor Sector Index Fund	201.12	198.32 to 201.71
iShares Preferred and Income Securities ETF	31.12	30.96 to 31.18
iShares S&P Global Timber & Forestry Index Fund	77.95	77.08 to 77.95
iShares S&P India Nifty 50 Index Fund	48.27	48.20 to 48.30
iShares S&P Small-Cap 600 Growth ETF	124.25	121.89 to 124.25
iShares Select Dividend ETF	133.17	131.11 to 133.34
Iterum Therapeutics plc	1.38	1.31 to 1.40
Ituran Location and Control Ltd.	37.98	36.82 to 37.98
IZEA Worldwide, Inc.	2.24	2.23 to 2.29
J.B. Hunt Transport Services, Inc.	149.00	147.00 to 151.54
Jack Henry & Associates, Inc.	175.83	174.42 to 177.49
Jack In The Box Inc.	31.34	30.76 to 32.16
Jaguar Health, Inc.	0.45	0.42 to 0.46
JAKKS Pacific, Inc.	24.60	24.26 to 25.00
James River Group Holdings, Ltd.	4.01	3.95 to 4.12
Janus Henderson Small Cap Growth Alpha ETF	60.09	58.94 to 60.55
Janus Henderson Small/Mid Cap Growth Alpha ETF	69.69	68.75 to 70.19
Jazz Pharmaceuticals plc	137.96	135.25 to 138.20
Jerash Holdings (US), Inc.	3.57	3.50 to 3.61
JetBlue Airways Corporation	5.60	5.48 to 5.64
John B. Sanfilippo & Son, Inc.	70.96	69.82 to 71.06
Johnson Outdoors Inc.	25.05	24.74 to 25.15
Kaiser Aluminum Corporation	70.33	68.10 to 70.71
Kala Pharmaceuticals, Inc.	6.55	6.51 to 6.88
Kamada Ltd.	7.18	7.09 to 7.27
Kandi Technologies Group, Inc.	1.43	1.35 to 1.49
Kearny Financial	6.39	6.26 to 6.42
Kelly Services, Inc.	13.29	12.85 to 13.32
Kentucky First Federal Bancorp	2.87	2.87 to 2.99
Kewaunee Scientific Corporation	47.58	46.62 to 48.76
Key Tronic Corporation	2.69	2.63 to 2.70
Kezar Life Sciences, Inc.	5.87	5.78 to 6.07
Kimball Electronics, Inc.	16.79	16.31 to 16.82
Kingstone Companies, Inc	16.63	14.82 to 16.67
Kirkland's, Inc.	1.28	1.24 to 1.36
KLA-Tencor Corporation	713.00	689.97 to 713.74
KLX Energy Services Holdings, Inc.	4.24	4.10 to 4.49
Kodiak Sciences Inc	3.64	3.49 to 3.70
Kopin Corporation	1.41	1.36 to 1.45
Kornit Digital Ltd.	22.67	22.00 to 23.07
Koss Corporation	5.00	4.69 to 5.00
Kulicke and Soffa Industries, Inc.	36.74	36.05 to 36.96
Kura Oncology, Inc.	7.14	7.04 to 7.49
KVH Industries, Inc.	5.29	5.10 to 5.34
L.B. Foster Company	20.31	20.02 to 20.55
Lakeland Financial Corporation	62.33	61.25 to 62.48
Lakeland Industries, Inc.	20.10	19.99 to 20.77
Lam Research Corporation	78.69	76.52 to 79.08
Lamar Advertising Company	111.54	109.88 to 111.92
Lancaster Colony Corporation	180.02	176.85 to 180.82
Lands' End, Inc.	10.77	10.76 to 11.05
Landstar System, Inc.	150.41	147.59 to 150.58
Lantronix, Inc.	2.71	2.62 to 2.76
Lattice Semiconductor Corporation	60.79	59.11 to 61.13
Laureate Education, Inc.	18.89	18.60 to 18.99
LCNB Corporation	14.87	14.69 to 15.05
LEAP THERAPEUTICS, INC.	0.40	0.39 to 0.42
Legacy Housing Corporation	25.96	24.84 to 26.01
Legg Mason Low Volatility High Dividend ETF	40.02	39.33 to 40.05
Legg Mason Small-Cap Quality Value ETF	38.11	37.66 to 38.11
LeMaitre Vascular, Inc.	81.91	79.15 to 82.29
Lexicon Pharmaceuticals, Inc.	0.37	0.36 to 0.37
LGI Homes, Inc.	71.86	70.35 to 72.34
Liberty Broadband Corporation	81.11	79.45 to 81.20
Liberty Broadband Corporation	81.38	79.24 to 81.45
Liberty Latin America Ltd.	6.69	6.69 to 6.89
Liberty Latin America Ltd.	6.66	6.66 to 6.87
Liberty Media Corporation	42.05	41.80 to 42.32
Liberty Media Corporation	38.48	38.35 to 38.94
Liberty Media Corporation	78.08	76.09 to 78.41
Liberty Media Corporation	85.96	84.25 to 86.29
Lifetime Brands, Inc.	5.05	4.70 to 5.16
Lifevantage Corporation	17.03	16.50 to 17.38
Lifeway Foods, Inc.	20.06	19.50 to 20.34
Ligand Pharmaceuticals Incorporated	106.19	105.23 to 109.25
Lightbridge Corporation	9.35	8.51 to 9.37
LightPath Technologies, Inc.	2.08	1.91 to 2.11
Limbach Holdings, Inc.	76.51	73.73 to 76.72
Limoneira Co	18.51	17.80 to 18.76
Lincoln Educational Services Corporation	14.87	14.44 to 14.96
Lincoln Electric Holdings, Inc.	190.50	185.01 to 190.71
Lindblad Expeditions Holdings Inc.	10.28	9.78 to 10.31
Lipocine Inc.	3.35	3.22 to 3.42
Liquidia Technologies, Inc.	14.43	14.05 to 14.47
Liquidity Services, Inc.	29.83	29.49 to 30.18
Littelfuse, Inc.	210.51	206.38 to 211.27
LivaNova PLC	39.24	38.73 to 39.48
Live Oak Bancshares, Inc.	28.62	27.74 to 28.63
Live Ventures Incorporated	6.94	6.94 to 7.00
LivePerson, Inc.	0.98	0.93 to 1.00
LM Funding America, Inc.	1.34	1.28 to 1.39
LogicBio Therapeutics, Inc.	7.55	7.32 to 7.61
Logitech International S.A.	89.62	89.35 to 90.19
Loncar Cancer Immunotherapy ETF	10.71	10.71 to 10.71
Loop Industries, Inc.	1.17	1.13 to 1.25
LPL Financial Holdings Inc.	321.99	308.49 to 324.30
LSI Industries Inc.	17.32	17.13 to 17.42
lululemon athletica inc.	311.03	308.66 to 316.98
Lumentum Holdings Inc.	63.61	60.53 to 63.67
Luokung Technology Corp	1.35	1.31 to 1.41
MACOM Technology Solutions Holdings, Inc.	109.07	105.12 to 109.82
MacroGenics, Inc.	2.22	2.17 to 2.27
Magyar Bancorp, Inc.	14.16	14.16 to 14.68
Maiden Holdings, Ltd.	0.78	0.76 to 0.86
MakeMyTrip Limited	94.02	93.03 to 96.00
Malibu Boats, Inc.	31.32	30.86 to 31.51
Mammoth Energy Services, Inc.	2.25	2.09 to 2.25
Manhattan Associates, Inc.	172.50	164.07 to 174.14
Mannatech, Incorporated	10.23	10.00 to 10.45
MannKind Corporation	5.20	5.16 to 5.30
Marathon Patent Group, Inc.	13.18	12.39 to 13.34
Marchex, Inc.	1.98	1.93 to 2.00
Marin Software Incorporated	1.38	1.35 to 1.40
Marine Petroleum Trust	3.88	3.88 to 3.88
Marker Therapeutics, Inc.	1.24	1.16 to 1.30
Marriott International	243.11	239.00 to 243.62
Marten Transport, Ltd.	13.63	13.52 to 13.80
Marvell Technology Group Ltd.	68.74	67.98 to 70.76
Masimo Corporation	168.21	165.96 to 171.33
MasterCraft Boat Holdings, Inc.	17.36	17.10 to 17.45
Match Group, Inc.	30.94	30.29 to 31.20
Materialise NV	5.24	4.96 to 5.26
Matrix Service Company	12.67	12.36 to 12.77
Mattel, Inc.	19.75	19.65 to 19.96
Matthews International Corporation	22.55	22.43 to 22.97
McGrath RentCorp	113.56	109.34 to 113.57
Medalist Diversified REIT, Inc.	12.35	12.35 to 12.75
MediciNova, Inc.	1.55	1.46 to 1.58
Medpace Holdings, Inc.	324.95	320.23 to 328.38
MEI Pharma, Inc.	2.31	2.30 to 2.32
Melco Resorts & Entertainment Limited	5.63	5.56 to 5.82
MercadoLibre, Inc.	2021.37	2003.58 to 2049.16
Mercantil Bank Holding Corporation	21.05	20.71 to 21.19
Mercantile Bank Corporation	44.71	43.78 to 45.25
Mercer International Inc.	6.24	6.16 to 6.37
Merchants Bancorp	37.90	36.74 to 38.03
Meridian Corporation	13.90	13.79 to 14.27
Merit Medical Systems, Inc.	98.94	97.90 to 99.14
Mersana Therapeutics, Inc.	0.46	0.45 to 0.48
Mesa Air Group, Inc.	0.96	0.91 to 0.97
Mesa Laboratories, Inc.	126.18	123.48 to 127.74
Mesoblast Limited	13.55	13.14 to 13.58
Meta Financial Group, Inc.	71.90	70.19 to 72.08
Methanex Corporation	37.72	37.11 to 38.15
MGP Ingredients, Inc.	30.87	30.38 to 31.44
Microbot Medical Inc.	1.54	1.46 to 1.55
Microchip Technology Incorporated	53.50	52.28 to 53.62
Microsoft Corporation	388.56	379.51 to 390.23
MicroStrategy Incorporated	297.49	272.62 to 298.70
Microvision, Inc.	1.28	1.17 to 1.30
Mid Penn Bancorp	25.50	25.00 to 25.97
Midland States Bancorp, Inc.	18.45	18.24 to 18.60
MidWestOne Financial Group, Inc.	29.12	28.40 to 29.61
MIND C.T.I. Ltd.	1.96	1.93 to 1.97
Minerva Neurosciences, Inc	1.54	1.54 to 1.66
Mitcham Industries, Inc.	7.23	7.04 to 7.49
Mitek Systems, Inc.	8.98	8.65 to 8.99
MKS Instruments, Inc.	86.32	82.59 to 86.49
MMTec, Inc.	1.08	1.02 to 1.08
Mogo Finance Technology Inc.	0.90	0.89 to 0.93
Moleculin Biotech, Inc.	1.13	1.11 to 1.17
Momo Inc.	7.06	7.00 to 7.32
Monarch Casino & Resort, Inc.	85.02	83.70 to 85.26
MongoDB, Inc.	185.37	183.24 to 188.88
Monolithic Power Systems, Inc.	606.06	582.63 to 607.35
Monro, Inc.	16.36	15.81 to 16.50
Monroe Capital Corporation	7.89	7.86 to 7.99
Morningstar, Inc.	286.94	282.92 to 287.52
Mr. Cooper Group Inc.	101.56	99.15 to 101.68
Mustang Bio, Inc.	1.41	1.35 to 1.47
MVB Financial Corp.	17.00	17.00 to 17.40
My Size, Inc.	1.26	1.20 to 1.31
MYR Group, Inc.	117.21	113.44 to 118.56
Myriad Genetics, Inc.	10.07	9.75 to 10.19
Nano Dimension Ltd.	2.15	2.13 to 2.18
Nasdaq, Inc.	73.26	72.34 to 73.47
Natera, Inc.	148.22	143.76 to 150.05
Nathan's Famous, Inc.	92.66	92.66 to 93.82
National Bankshares, Inc.	27.13	27.03 to 27.31
National CineMedia, Inc.	5.95	5.80 to 6.10
National Energy Services Reunited Corp.	7.60	7.29 to 7.67
National Research Corporation	14.83	14.24 to 15.09
National Vision Holdings, Inc.	11.65	11.55 to 11.77
Natural Alternatives International, Inc.	3.50	3.47 to 3.50
Nature's Sunshine Products, Inc.	13.01	12.93 to 13.49
Navient Corporation	18.94	18.93 to 19.28
Navient Corporation	13.47	13.13 to 13.49
NBT Bancorp Inc.	43.26	42.73 to 43.49
Nektar Therapeutics	0.90	0.84 to 0.95
Neogen Corporation	9.05	9.03 to 9.34
NeoGenomics, Inc.	9.83	9.60 to 9.99
Neonode Inc.	8.22	7.70 to 8.22
NetApp, Inc.	91.98	90.90 to 92.90
Netflix, Inc.	918.00	901.00 to 919.63
NETGEAR, Inc.	23.90	23.69 to 24.33
NetScout Systems, Inc.	20.73	20.51 to 20.90
NetSol Technologies Inc.	2.32	2.31 to 2.39
Neurocrine Biosciences, Inc.	110.75	108.03 to 111.27
NeuroMetrix, Inc.	4.37	4.35 to 4.37
Neuronetics, Inc.	4.52	4.43 to 4.70
Neurotrope, Inc.	4.02	3.94 to 4.10
New Fortress Energy LLC	9.26	8.67 to 9.43
Newell Brands Inc.	6.55	6.48 to 6.66
Newmark Group, Inc.	12.40	11.89 to 12.45
News Corporation	30.98	30.25 to 31.05
News Corporation	26.98	26.44 to 27.08
Newtek Business Services Corp.	12.20	12.01 to 12.29
Newtek Business Services Corp.	24.79	24.78 to 25.07
NextDecade Corporation	7.22	6.96 to 7.29
NI Holdings, Inc.	14.14	14.01 to 14.46
NICE Ltd	144.61	142.01 to 144.66
nLIGHT, Inc.	8.93	8.81 to 9.04
NMI Holdings Inc	35.40	34.67 to 35.46
NN, Inc.	2.51	2.43 to 2.59
Noodles & Company	1.11	1.06 to 1.17
Nordson Corporation	207.40	203.45 to 207.78
Nortech Systems Incorporated	10.06	9.55 to 10.06
Northeast Bancorp	92.49	89.90 to 92.87
Northern Technologies International Corporation	11.27	11.10 to 11.37
Northern Trust Corporation	97.88	95.65 to 98.10
Northfield Bancorp, Inc.	11.40	11.18 to 11.43
Northrim BanCorp Inc	73.36	72.30 to 73.87
Northwest Bancshares, Inc.	12.18	11.88 to 12.19
Northwest Pipe Company	41.81	40.26 to 41.94
Norwegian Cruise Line Holdings Ltd.	19.19	18.65 to 19.30
Norwood Financial Corp.	24.96	24.75 to 25.22
Nova Lifestyle, Inc	0.41	0.41 to 0.48
Nova Measuring Instruments Ltd.	219.13	217.64 to 222.39
Novanta Inc.	136.07	134.62 to 136.62
NovoCure Limited	19.49	19.31 to 20.49
NuCana plc	0.76	0.75 to 0.80
Nutanix, Inc.	69.47	67.25 to 69.59
Nuveen NASDAQ 100 Dynamic Overwrite Fund	24.20	23.70 to 24.21
NVE Corporation	65.40	63.81 to 66.56
NVIDIA Corporation	121.67	118.15 to 121.88
NXP Semiconductors N.V.	206.16	203.48 to 206.96
Oak Valley Bancorp (CA)	24.14	23.85 to 24.24
Oaktree Specialty Lending Corporation	15.75	15.57 to 15.76
OceanFirst Financial Corp.	17.31	16.79 to 17.53
Odyssey Marine Exploration, Inc.	0.41	0.39 to 0.42
Office Depot, Inc.	14.87	14.81 to 15.96
Office Properties Income Trust	0.84	0.75 to 0.85
OFS Credit Company, Inc.	7.06	6.99 to 7.16
Old Dominion Freight Line, Inc.	162.50	161.77 to 164.46
Old National Bancorp	20.96	20.41 to 21.01
Old Second Bancorp, Inc.	16.52	16.27 to 16.59
Ollie's Bargain Outlet Holdings, Inc.	102.49	99.30 to 102.70
Olympic Steel, Inc.	32.85	31.83 to 32.97
Omeros Corporation	8.42	7.94 to 8.54
Omnicell, Inc.	33.00	32.40 to 33.47
ON Semiconductor Corporation	43.19	42.35 to 43.44
Oncolytics Biotech Inc.	0.63	0.61 to 0.64
One Stop Systems, Inc.	2.90	2.65 to 2.93
OneSpan Inc.	15.75	15.32 to 15.77
OP Bancorp	12.44	12.30 to 12.66
Open Text Corporation	26.06	25.40 to 26.09
Opera Limited	17.71	17.40 to 17.96
Opko Health, Inc.	1.74	1.71 to 1.74
Optical Cable Corporation	3.31	3.10 to 3.34
OptiNose, Inc.	5.36	5.33 to 5.47
OraSure Technologies, Inc.	3.51	3.44 to 3.55
O'Reilly Automotive, Inc.	1327.41	1287.48 to 1328.97
Organovo Holdings, Inc.	0.42	0.41 to 0.44
Origin Agritech Limited	1.90	1.89 to 1.99
Orion Energy Systems, Inc.	0.75	0.75 to 0.80
Orrstown Financial Services Inc	30.75	30.55 to 31.46
Orthofix Medical Inc.	16.53	16.20 to 16.56
OSI Systems, Inc.	184.24	176.39 to 186.31
Ovid Therapeutics Inc.	0.43	0.42 to 0.49
Oxbridge Re Holdings Limited	2.82	2.61 to 2.87
Oxbridge Re Holdings Limited	0.46	0.44 to 0.60
Oxford Lane Capital Corp.	4.79	4.78 to 4.84
Oxford Lane Capital Corp.	22.92	22.92 to 23.04
Oxford Square Capital Corp.	2.65	2.65 to 2.72
PACCAR Inc.	99.21	98.22 to 99.67
Pacific Biosciences of California, Inc.	1.22	1.20 to 1.26
Pacific City Financial Corporation	18.92	18.69 to 19.07
Pacific Premier Bancorp Inc	22.36	21.87 to 22.42
Pacira Pharmaceuticals, Inc.	22.87	22.16 to 23.03
Papa John's International, Inc.	43.36	42.67 to 43.55
Papa Murphy's Holdings, Inc.	14.88	14.56 to 15.00
Parke Bancorp, Inc.	18.52	18.41 to 18.63
Park-Ohio Holdings Corp.	21.53	21.28 to 21.84
Pathfinder Bancorp, Inc.	16.77	16.60 to 16.79
Patrick Industries, Inc.	85.70	84.08 to 85.78
Patriot National Bancorp Inc.	1.05	1.04 to 1.07
Patterson-UTI Energy, Inc.	7.91	7.73 to 8.00
PAVmed Inc.	0.66	0.59 to 0.67
Paychex, Inc.	145.44	143.26 to 145.85
Paylocity Holding Corporation	186.24	182.33 to 186.87
PayPal Holdings, Inc.	68.95	67.52 to 69.14
PC Connection, Inc.	60.51	59.73 to 61.05
PDF Solutions, Inc.	21.67	21.49 to 22.09
PDL Community Bancorp	12.76	12.60 to 12.82
Peapack-Gladstone Financial Corporation	29.07	28.62 to 29.42
Pegasystems Inc.	71.99	69.21 to 72.41
Penn National Gaming, Inc.	17.09	16.36 to 17.33
PennantPark Floating Rate Capital Ltd.	11.03	10.85 to 11.05
PennantPark Investment Corporation	6.98	6.88 to 7.00
Penns Woods Bancorp, Inc.	28.19	27.78 to 28.57
Peoples Bancorp Inc.	29.80	29.19 to 29.83
Peoples Bancorp of North Carolina, Inc.	26.96	26.80 to 27.99
Peoples Financial Services Corp.	46.15	45.55 to 46.82
Pepsico, Inc.	148.59	147.08 to 149.16
Perma-Fix Environmental Services, Inc.	7.29	7.10 to 7.61
Perma-Pipe International Holdings, Inc.	13.13	12.67 to 13.42
PetMed Express, Inc.	4.02	3.98 to 4.08
Phibro Animal Health Corporation	21.25	20.75 to 21.41
Phio Pharmaceuticals Corp.	1.29	1.28 to 1.36
Photronics, Inc.	21.26	20.98 to 21.51
Phunware, Inc.	2.86	2.79 to 2.93
Piedmont Lithium Limited	7.14	7.04 to 7.33
Pilgrim's Pride Corporation	49.62	49.18 to 51.84
Pinnacle Financial Partners, Inc.	102.82	99.87 to 103.26
Pintec Technology Holdings Limited	0.98	0.95 to 0.98
Pioneer Power Solutions, Inc.	3.21	3.06 to 3.26
Pixelworks, Inc.	0.65	0.62 to 0.66
Playa Hotels & Resorts N.V.	13.31	13.30 to 13.35
Plexus Corp.	124.21	120.61 to 124.54
Plug Power, Inc.	1.66	1.63 to 1.71
Plumas Bancorp	42.38	41.25 to 42.70
Polar Power, Inc.	2.69	2.57 to 2.82
Pool Corporation	327.21	322.64 to 328.08
Popular, Inc.	90.11	88.42 to 90.22
Popular, Inc.	25.10	25.04 to 25.24
Potbelly Corporation	9.34	8.96 to 9.39
PotlatchDeltic Corporation	45.01	44.10 to 45.05
Powell Industries, Inc.	173.36	168.75 to 174.20
Power Integrations, Inc.	57.25	56.49 to 57.46
PRA Group, Inc.	19.60	18.71 to 20.10
Precipio, Inc.	7.16	7.16 to 7.59
Preferred Bank	83.16	81.42 to 83.37
PriceSmart, Inc.	83.53	82.15 to 83.58
Primoris Services Corporation	67.17	65.60 to 67.50
Principal Financial Group Inc	82.78	81.00 to 83.00
Principal Price Setters Index ETF	67.26	66.21 to 67.26
Principal Shareholder Yield Index ETF	48.60	48.04 to 48.60
Principal U.S. Mega-Cap Multi-Factor Index ETF	56.86	56.15 to 56.93
Principal U.S. Small-Cap Multi-Factor Index ETF	48.33	47.57 to 48.33
Priority Technology Holdings, Inc.	7.72	7.21 to 7.84
Progress Software Corporation	55.23	53.73 to 55.46
ProLung, Inc.	7.52	7.04 to 7.53
ProPhase Labs, Inc.	0.39	0.39 to 0.43
ProQR Therapeutics N.V.	1.69	1.69 to 1.81
ProShares Equities for Rising Rates ETF	57.78	57.24 to 57.78
ProShares Ultra Nasdaq Biotechnology	53.17	52.68 to 53.62
ProShares UltraPro QQQ	61.89	59.50 to 62.23
Prospect Capital Corporation	4.29	4.22 to 4.31
Prothena Corporation plc	13.74	13.51 to 14.34
Provident Bancorp, Inc.	11.52	11.32 to 11.60
Provident Financial Holdings, Inc.	14.16	14.11 to 14.19
PTC Inc.	155.80	153.21 to 156.25
Pulse Biosciences, Inc	16.91	16.54 to 17.54
Pure Cycle Corporation	10.67	10.63 to 10.79
Purple Innovation, Inc.	0.90	0.71 to 1.02
Pyxis Tankers Inc.	3.28	3.24 to 3.45
QCR Holdings, Inc.	73.72	72.51 to 73.94
Qorvo, Inc.	71.39	69.74 to 71.70
QUALCOMM Incorporated	156.58	153.54 to 156.95
Qualys, Inc.	126.39	122.30 to 126.63
Quanterix Corporation	7.06	7.03 to 7.47
Quest Resource Holding Corporation	2.97	2.73 to 3.10
QuickLogic Corporation	5.97	5.61 to 5.99
Quidel Corporation	36.12	35.82 to 36.66
QuinStreet, Inc.	17.76	17.31 to 17.95
Radcom Ltd.	11.82	11.52 to 12.00
RadNet, Inc.	46.54	46.07 to 47.24
Radware Ltd.	21.19	20.96 to 21.25
Rambus, Inc.	54.43	52.53 to 54.57
Rand Capital Corporation	22.50	22.02 to 24.99
Rapid7, Inc.	27.99	27.00 to 28.04
RBB Bancorp	16.95	16.80 to 17.05
RCI Hospitality Holdings, Inc.	45.40	44.41 to 46.26
RCM Technologies, Inc.	16.14	15.08 to 16.25
Reading International Inc	1.32	1.30 to 1.34
Reality Shares Nasdaq NextGen Economy ETF	20.91	20.30 to 20.92
Recon Technology, Ltd.	1.50	1.48 to 1.52
Red Robin Gourmet Burgers, Inc.	4.52	4.40 to 4.52
Red Rock Resorts, Inc.	45.04	42.98 to 45.13
Red Violet, Inc.	37.28	36.46 to 37.71
Redhill Biopharma Ltd.	2.56	2.47 to 2.62
Regency Centers Corporation	71.07	70.38 to 71.47
Regeneron Pharmaceuticals, Inc.	666.87	657.00 to 686.98
REGENXBIO Inc.	6.72	6.62 to 7.82
Renasant Corporation	34.47	33.47 to 34.52
Repligen Corporation	150.62	142.79 to 150.87
Replimune Group, Inc.	11.66	11.64 to 12.12
Republic Bancorp, Inc.	64.81	63.62 to 65.16
Research Frontiers Incorporated	1.29	1.26 to 1.42
RF Industries, Ltd.	3.89	3.88 to 3.95
Rhythm Pharmaceuticals, Inc.	50.97	50.28 to 52.05
Ribbon Communications Inc.	3.95	3.89 to 4.02
Richardson Electronics, Ltd.	12.49	12.14 to 12.53
Rigel Pharmaceuticals, Inc.	20.13	19.57 to 20.33
Riot Blockchain, Inc	7.82	7.50 to 7.90
Rocket Pharmaceuticals, Inc.	8.76	8.50 to 8.81
Rockwell Medical, Inc.	1.70	1.64 to 1.75
Rocky Brands, Inc.	18.45	18.41 to 19.10
Rocky Mountain Chocolate Factory, Inc.	1.50	1.45 to 1.58
Roku, Inc.	67.78	67.55 to 69.92
Ross Stores, Inc.	124.21	122.77 to 125.18
RumbleOn, Inc.	3.54	3.48 to 3.79
Rush Enterprises, Inc.	53.60	51.99 to 53.74
Rush Enterprises, Inc.	54.09	52.21 to 54.13
S&T Bancorp, Inc.	38.38	37.66 to 38.38
S&W Seed Company	7.11	6.84 to 7.60
Sabre Corporation	3.33	3.25 to 3.45
Saia, Inc.	353.64	347.13 to 360.20
Sandy Spring Bancorp, Inc.	29.12	28.73 to 29.13
Sangamo Therapeutics, Inc.	0.98	0.93 to 1.04
Sanmina Corporation	75.63	73.90 to 75.92
Sapiens International Corporation N.V.	27.66	27.33 to 28.12
Sarepta Therapeutics, Inc.	97.19	97.06 to 100.00
SB Financial Group, Inc.	19.40	18.46 to 19.50
ScanSource, Inc.	36.09	35.29 to 36.42
Scholar Rock Holding Corporation	34.60	34.53 to 36.34
Scholastic Corporation	19.42	19.41 to 20.27
scPharmaceuticals Inc.	3.03	2.96 to 3.11
SCWorx Corp.	0.78	0.75 to 0.82
SCYNEXIS, Inc.	0.93	0.83 to 0.96
Seacoast Banking Corporation of Florida	25.95	25.43 to 25.99
Seagate Technology PLC	87.90	86.93 to 88.63
Security National Financial Corporation	12.18	12.00 to 12.28
SEI Investments Company	73.98	72.31 to 74.40
SELLAS Life Sciences Group, Inc.	1.14	1.14 to 1.17
SenesTech, Inc.	2.19	2.12 to 2.43
Senmiao Technology Limited	0.86	0.86 to 0.90
Sensus Healthcare, Inc.	4.65	4.47 to 4.65
Seres Therapeutics, Inc.	0.69	0.64 to 0.69
ServisFirst Bancshares, Inc.	83.39	81.41 to 83.40
SG Blocks, Inc.	0.49	0.46 to 0.51
Shoe Carnival, Inc.	21.85	21.44 to 22.05
Shore Bancshares Inc	13.58	13.35 to 13.65
ShotSpotter, Inc.	15.18	14.60 to 15.38
SI-BONE, Inc.	14.75	14.70 to 15.10
Siebert Financial Corp.	2.37	2.34 to 2.39
Sierra Bancorp	28.56	28.11 to 28.62
SIGA Technologies Inc.	5.58	5.36 to 5.59
SigmaTron International, Inc.	1.04	0.99 to 1.05
Silgan Holdings Inc.	49.62	48.76 to 49.67
Silicom Ltd	15.10	14.70 to 15.66
Silicon Laboratories, Inc.	124.25	121.58 to 125.97
Silicon Motion Technology Corporation	53.02	51.88 to 53.48
Silvercrest Asset Management Group Inc.	16.86	16.76 to 17.01
Simmons First National Corporation	20.39	20.07 to 20.39
Simulations Plus, Inc.	26.08	25.56 to 26.19
SiNtx Technologies, Inc.	3.42	3.05 to 3.55
Sirius XM Holdings Inc.	22.67	22.09 to 22.69
SkyWest, Inc.	87.33	83.54 to 87.60
Sleep Number Corporation	7.35	6.39 to 7.43
SLM Corporation	29.26	28.56 to 29.47
SLM Corporation	74.99	74.07 to 74.99
SmartFinancial, Inc.	31.68	31.21 to 31.76
Smith Micro Software, Inc.	0.75	0.71 to 0.75
Socket Mobile, Inc.	1.16	1.11 to 1.17
Solar Capital Ltd.	16.72	16.53 to 16.75
Solar Senior Capital Ltd.	11.04	10.88 to 11.33
SolarEdge Technologies, Inc.	16.12	15.51 to 16.18
Sol-Gel Technologies Ltd.	0.56	0.55 to 0.64
Solid Biosciences Inc.	5.09	4.99 to 5.31
Soligenix, Inc.	2.30	2.26 to 2.30
Sonos, Inc.	11.42	11.22 to 11.58
Sotherly Hotels Inc.	0.79	0.76 to 0.80
Sotherly Hotels Inc.	16.70	16.50 to 16.70
Sotherly Hotels Inc.	16.55	16.55 to 16.98
South State Corporation	91.60	89.63 to 91.66
Southern First Bancshares, Inc.	32.73	32.14 to 32.81
Southern Missouri Bancorp, Inc.	53.70	52.77 to 54.00
Southside Bancshares, Inc.	29.33	29.00 to 29.39
SPAR Group, Inc.	1.32	1.27 to 1.34
Spero Therapeutics, Inc.	0.78	0.77 to 0.80
Sphere 3D Corp.	0.49	0.48 to 0.53
Spok Holdings, Inc.	15.79	15.59 to 15.83
Sportsman's Warehouse Holdings, Inc.	1.11	1.03 to 1.15
Sprott Focus Trust, Inc.	7.19	7.15 to 7.28
Sprouts Farmers Market, Inc.	136.75	134.00 to 137.99
SPS Commerce, Inc.	129.43	124.28 to 130.45
SS&C Technologies Holdings, Inc.	81.41	80.00 to 81.63
Starbucks Corporation	98.11	96.16 to 98.25
StealthGas, Inc.	5.55	5.52 to 5.60
Steel Dynamics, Inc.	127.14	124.75 to 127.52
Stein Mart, Inc.	1.18	1.11 to 1.20
Sterling Construction Company Inc	121.37	118.89 to 123.20
Steven Madden, Ltd.	25.30	24.97 to 26.01
Stitch Fix, Inc.	3.83	3.70 to 3.84
Stock Yards Bancorp, Inc.	68.54	67.43 to 68.64
StoneCastle Financial Corp	21.08	20.85 to 21.25
StoneCo Ltd.	9.72	9.32 to 9.83
Stratasys, Ltd.	9.87	9.69 to 10.04
Strategic Education, Inc.	79.90	79.10 to 80.80
Strategy Shares Nasdaq 7HANDL Index ETF	20.87	20.60 to 20.98
Strattec Security Corporation	43.35	43.12 to 45.00
Stratus Properties Inc.	18.07	17.89 to 18.33
Streamline Health Solutions, Inc.	3.07	3.05 to 3.23
SunOpta, Inc.	5.40	5.33 to 5.51
Sunrun Inc.	6.50	6.27 to 6.51
SuperCom, Ltd.	7.41	7.12 to 7.69
Superior Group of Companies, Inc.	11.67	11.15 to 11.76
Supernus Pharmaceuticals, Inc.	31.26	31.11 to 31.57
Surgery Partners, Inc.	23.60	23.56 to 23.99
Surmodics, Inc.	28.30	27.67 to 28.61
Sutro Biopharma, Inc.	0.81	0.81 to 1.01
Synaptics Incorporated	62.82	61.58 to 63.28
Syndax Pharmaceuticals, Inc.	12.95	12.86 to 13.32
Synlogic, Inc.	1.26	1.18 to 1.27
Synopsys, Inc.	446.23	433.05 to 447.98
Synthesis Energy Systems, Inc.	0.44	0.40 to 0.45
Sypris Solutions, Inc.	1.61	1.57 to 1.62
Syros Pharmaceuticals, Inc.	0.09	0.08 to 0.13
T. Rowe Price Group, Inc.	93.04	91.37 to 93.40
Tactile Systems Technology, Inc.	13.16	13.08 to 13.41
Taitron Components Incorporated	2.49	2.48 to 2.52
Take-Two Interactive Software, Inc.	204.57	201.84 to 206.32
Tandem Diabetes Care, Inc.	19.17	18.39 to 19.28
Tandy Leather Factory, Inc.	2.98	2.92 to 3.10
Taoping Inc.	0.30	0.29 to 0.31
TAT Technologies Ltd.	25.79	24.81 to 25.80
Taylor Devices, Inc.	31.39	30.60 to 31.95
TCG BDC, Inc.	16.75	16.59 to 16.80
TD Ameritrade Holding Corporation	1.07	1.02 to 1.10
TechTarget, Inc.	13.18	13.16 to 14.09
Tecnoglass Inc.	68.23	67.45 to 68.47
Tenable Holdings, Inc.	36.06	35.31 to 36.47
Teradyne, Inc.	86.74	84.01 to 86.91
Territorial Bancorp Inc.	8.36	8.08 to 8.39
Tesla, Inc.	249.98	240.73 to 251.58
Tetra Tech, Inc.	29.12	28.83 to 29.26
Texas Capital Bancshares, Inc.	74.65	72.03 to 74.70
Texas Instruments Incorporated	176.42	175.07 to 176.86
Texas Roadhouse, Inc.	172.49	168.49 to 173.22
TFS Financial Corporation	12.31	12.10 to 12.32
The Andersons, Inc.	41.91	40.92 to 42.18
The Bancorp, Inc.	51.84	50.26 to 51.88
The Bank of Princeton	30.02	29.90 to 31.28
The Carlyle Group L.P.	42.36	41.21 to 42.49
The Cheesecake Factory Incorporated	46.19	44.96 to 46.28
The Chefs' Warehouse, Inc.	52.46	52.27 to 53.45
The Descartes Systems Group Inc.	99.39	97.82 to 99.49
The Ensign Group, Inc.	125.40	124.38 to 126.37
The First Bancshares, Inc.	34.35	33.16 to 34.36
The First of Long Island Corporation	12.00	11.91 to 12.08
The Goodyear Tire & Rubber Company	9.15	8.86 to 9.22
The Hackett Group, Inc.	28.19	27.98 to 28.67
The Intergroup Corporation	12.47	11.93 to 12.58
The Joint Corp.	11.02	10.86 to 11.40
The Kraft Heinz Company	30.23	30.09 to 30.53
The Lovesac Company	15.50	15.22 to 16.17
The Middleby Corporation	151.67	147.89 to 152.20
The ONE Group Hospitality, Inc.	2.67	2.49 to 2.68
The RMR Group Inc.	17.25	16.89 to 17.28
The Simply Good Foods Company	34.53	33.79 to 34.65
The Trade Desk, Inc.	53.94	53.42 to 55.40
The9 Limited	11.62	11.47 to 12.02
TherapeuticsMD, Inc.	0.73	0.72 to 0.80
Theravance Biopharma, Inc.	9.23	9.23 to 9.40
Thunder Bridge Acquisition, Ltd.	26.92	26.77 to 28.12
Tilray, Inc.	0.61	0.58 to 0.62
Timberland Bancorp, Inc.	30.12	29.42 to 30.39
Titan Machinery Inc.	14.49	14.15 to 14.67
Titan Pharmaceuticals, Inc.	3.63	3.42 to 3.75
T-Mobile US, Inc.	255.98	252.49 to 257.46
TORM plc	18.28	17.89 to 18.35
Tower Semiconductor Ltd.	38.97	38.01 to 39.38
Towne Bank	34.53	33.85 to 34.55
TPI Composites, Inc.	1.07	0.98 to 1.10
Tractor Supply Company	51.83	51.49 to 52.41
TransAct Technologies Incorporated	3.72	3.55 to 3.91
Transcat, Inc.	72.58	71.03 to 72.95
Travelzoo	14.48	14.00 to 14.65
TriCo Bancshares	41.26	40.83 to 41.67
Trident Acquisitions Corp.	0.14	0.14 to 0.18
Trimble Inc.	69.39	67.25 to 69.78
Trinity Biotech plc	0.69	0.68 to 0.71
TripAdvisor, Inc.	13.84	13.80 to 14.05
trivago N.V.	4.12	3.92 to 4.14
TrueCar, Inc.	1.88	1.87 to 1.96
Trupanion, Inc.	35.26	33.77 to 35.79
TrustCo Bank Corp NY	30.38	29.76 to 30.40
Trustmark Corporation	34.11	33.40 to 34.11
TTEC Holdings, Inc.	3.43	3.12 to 3.46
TTM Technologies, Inc.	21.83	21.29 to 22.06
TuanChe Limited	0.77	0.76 to 0.79
Tucows Inc.	17.20	15.91 to 19.32
Twenty-First Century Fox, Inc.	48.47	47.31 to 48.54
Twenty-First Century Fox, Inc.	52.28	51.22 to 52.35
Twin Disc, Incorporated	7.80	7.61 to 7.90
Twist Bioscience Corporation	39.96	39.50 to 40.89
U.S. Auto Parts Network, Inc.	1.03	0.96 to 1.17
U.S. Energy Corp.	1.36	1.27 to 1.38
U.S. Global Investors, Inc.	2.24	2.20 to 2.25
UFP Technologies, Inc.	210.70	207.02 to 214.69
Ulta Beauty, Inc.	357.48	330.17 to 359.75
Ultra Clean Holdings, Inc.	25.25	24.64 to 25.75
Ultragenyx Pharmaceutical Inc.	39.34	39.05 to 40.06
Ultralife Corporation	5.52	5.39 to 5.58
UMB Financial Corporation	101.42	98.40 to 101.56
Union Bankshares, Inc.	28.31	28.11 to 28.75
United Bancorp, Inc.	13.18	12.94 to 13.30
United Bankshares, Inc.	34.56	33.87 to 34.58
United Continental Holdings, Inc.	73.67	69.86 to 74.28
United Natural Foods, Inc.	26.73	26.16 to 26.89
United Security Bancshares	9.18	9.10 to 9.23
United States Lime & Minerals, Inc.	93.22	92.12 to 95.18
United Therapeutics Corporation	307.24	305.06 to 310.17
United-Guardian, Inc.	9.98	9.87 to 10.02
Uniti Group Inc.	4.95	4.77 to 5.00
Unity Bancorp, Inc.	42.45	42.14 to 42.83
Unity Biotechnology, Inc.	1.77	1.73 to 1.82
Universal Display Corporation	150.35	148.33 to 151.91
Universal Electronics Inc.	6.90	6.90 to 7.10
Universal Forest Products, Inc.	106.55	105.04 to 106.71
Universal Logistics Holdings, Inc.	26.12	26.01 to 26.98
Univest Financial Corporation	28.27	27.96 to 28.34
Upland Software, Inc.	3.10	3.10 to 3.31
Upwork Inc.	12.60	12.48 to 12.76
Urban One, Inc.	1.39	1.31 to 1.39
Urban One, Inc.	0.62	0.62 to 0.65
Urban Outfitters, Inc.	48.81	48.54 to 50.98
Utah Medical Products, Inc.	57.30	57.11 to 57.87
UTStarcom Holdings Corp	2.40	2.35 to 2.40
Uxin Limited	4.19	4.18 to 4.46
Valley National Bancorp	8.80	8.54 to 8.80
Valley National Bancorp	25.00	24.87 to 25.06
Valley National Bancorp	24.80	24.72 to 24.85
VanEck Vectors Biotech ETF	162.66	161.39 to 162.87
VanEck Vectors Pharmaceutical ETF	91.85	91.09 to 91.97
Vanguard Emerging Markets Government Bond ETF	64.17	64.11 to 64.22
Vanguard Global ex-U.S. Real Estate ETF	40.75	40.39 to 40.75
Vanguard Intermediate-Term Corporate Bond ETF	81.09	81.01 to 81.23
Vanguard International Dividend Appreciation ETF	84.50	83.60 to 84.56
Vanguard Long-Term Corporate Bond ETF	75.57	75.30 to 75.82
Vanguard Russell 1000 ETF	255.48	252.17 to 255.81
Vanguard Russell 1000 Growth ETF	94.97	93.60 to 95.16
Vanguard Russell 1000 Value ETF	81.68	80.54 to 81.77
Vanguard Russell 2000 ETF	82.03	80.60 to 82.10
Vanguard Russell 2000 Growth ETF	190.64	187.66 to 190.82
Vanguard Russell 2000 Value ETF	134.66	132.37 to 134.66
Vanguard Russell 3000 ETF	248.69	245.05 to 248.81
Vanguard Short-Term Corporate Bond ETF	78.49	78.43 to 78.58
Vanguard Total Corporate Bond ETF	76.36	76.32 to 76.48
Vanguard Total International Bond ETF	48.46	48.40 to 48.48
Vanguard Total World Bond ETF	68.32	68.30 to 68.38
Varex Imaging Corporation	12.50	12.42 to 12.67
Varonis Systems, Inc.	40.01	39.42 to 40.22
Veeco Instruments Inc.	21.48	21.06 to 21.86
VEON Ltd.	42.04	39.50 to 42.62
Vera Bradley, Inc.	2.46	2.32 to 2.59
Veracyte, Inc.	31.51	30.74 to 31.90
Vericel Corporation	45.38	45.25 to 47.16
Verint Systems Inc.	21.75	21.09 to 22.32
Verisk Analytics, Inc.	288.58	286.76 to 290.03
Veritex Holdings, Inc.	24.45	23.90 to 24.49
Veritone, Inc.	2.61	2.27 to 2.63
Verona Pharma plc	61.39	61.34 to 64.44
Verra Mobility Corporation	20.66	20.01 to 20.66
Verrica Pharmaceuticals Inc.	0.54	0.54 to 0.59
Veru Inc.	0.48	0.45 to 0.49
Viavi Solutions Inc.	10.94	10.83 to 11.08
Vicor Corporation	53.66	52.20 to 54.12
Victory Capital Holdings, Inc.	57.97	56.94 to 58.26
VictoryShares Dividend Accelerator ETF	51.04	50.47 to 51.04
VictoryShares US 500 Enhanced Volatility Wtd ETF	67.53	66.72 to 67.55
VictoryShares US 500 Volatility Wtd ETF	83.48	82.44 to 83.52
VictoryShares US Discovery Enhanced Volatility Wtd ETF	51.45	50.83 to 51.45
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	64.20	61.24 to 64.20
VictoryShares US Large Cap High Div Volatility Wtd ETF	66.84	65.90 to 66.84
VictoryShares US Multi-Factor Minimum Volatility ETF	47.58	47.33 to 47.58
VictoryShares US Small Cap High Div Volatility Wtd ETF	56.71	55.82 to 56.72
VictoryShares US Small Cap Volatility Wtd ETF	69.30	68.34 to 69.30
Village Farms International, Inc.	0.69	0.67 to 0.69
Viper Energy Partners LP	43.30	41.67 to 43.38
Virco Manufacturing Corporation	9.94	9.80 to 10.31
VirTra, Inc.	5.13	4.97 to 5.44
Virtu Financial, Inc.	35.71	34.60 to 35.87
Virtus Investment Partners, Inc.	173.32	168.56 to 174.01
VistaGen Therapeutics, Inc.	2.70	2.63 to 2.77
Visteon Corporation	80.61	80.36 to 82.23
Visterra, Inc.	49.23	49.00 to 49.81
VivoPower International PLC	0.69	0.64 to 0.70
Voyager Therapeutics, Inc.	3.90	3.90 to 4.16
vTv Therapeutics Inc.	14.85	14.85 to 14.85
Vuzix Corporation	2.36	2.12 to 2.60
Washington Federal, Inc.	28.24	27.79 to 28.33
Washington Trust Bancorp, Inc.	30.85	29.84 to 30.90
Waterstone Financial, Inc.	13.84	13.63 to 13.86
WAVE Life Sciences Ltd.	10.22	10.04 to 10.62
Weibo Corporation	10.56	10.38 to 10.76
Weight Watchers International Inc	324.61	317.02 to 325.22
Werner Enterprises, Inc.	29.91	29.34 to 29.99
WesBanco, Inc.	31.76	31.12 to 31.77
West Bancorporation	20.47	20.37 to 20.66
Western Digital Corporation	44.53	42.95 to 44.85
Western New England Bancorp, Inc.	8.96	8.94 to 9.04
Westport Fuel Systems Inc	3.52	3.41 to 3.66
Weyco Group, Inc.	29.50	29.21 to 29.97
Wheeler Real Estate Investment Trust, Inc.	1.15	1.13 to 1.25
Wheeler Real Estate Investment Trust, Inc.	3.98	3.74 to 3.98
WhiteHorse Finance, Inc.	9.91	9.80 to 10.00
Willamette Valley Vineyards, Inc.	3.39	3.39 to 3.44
Willis Lease Finance Corporation	175.91	169.55 to 177.60
WillScot Corporation	29.95	28.98 to 30.19
Wingstop Inc.	213.20	212.11 to 217.00
Winmark Corporation	313.51	305.98 to 314.42
Wintrust Financial Corporation	110.85	108.24 to 110.98
WisdomTree Emerging Markets Quality Dividend Growth Fund	24.45	24.36 to 24.48
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.11	21.95 to 22.14
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.33	22.17 to 22.44
WisdomTree U.S. Quality Dividend Growth Fund	79.23	78.21 to 79.34
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.90	46.34 to 46.98
Wix.com Ltd.	172.59	171.59 to 176.97
Woodward, Inc.	180.53	178.81 to 181.31
Workday, Inc.	244.17	238.55 to 245.15
Workhorse Group, Inc.	0.21	0.19 to 0.22
World Acceptance Corporation	121.47	117.64 to 122.95
WSFS Financial Corporation	52.00	51.04 to 52.37
Wynn Resorts, Limited	86.18	84.41 to 86.72
Xcel Brands, Inc	0.28	0.27 to 0.30
Xcel Energy Inc.	69.75	67.88 to 69.91
Xencor, Inc.	12.76	12.69 to 13.12
Xenetic Biosciences, Inc.	3.50	3.36 to 3.70
Xenon Pharmaceuticals Inc.	35.32	35.15 to 36.25
XOMA Corporation	20.44	19.94 to 20.57
Xperi Corporation	7.90	7.80 to 8.01
XTL Biopharmaceuticals Ltd.	1.28	1.19 to 1.28
Yatra Online, Inc.	0.86	0.83 to 0.89
Y-mAbs Therapeutics, Inc.	4.67	4.64 to 4.86
YY Inc.	47.68	46.94 to 48.49
Zebra Technologies Corporation	278.97	272.48 to 279.38
Zillow Group, Inc.	70.58	69.31 to 71.23
Zillow Group, Inc.	68.50	67.46 to 69.04
Zions Bancorporation N.A.	48.63	47.44 to 48.69
ZK International Group Co., Ltd	1.30	1.26 to 1.35
Zscaler, Inc.	197.81	192.00 to 198.00
Zumiez Inc.	13.82	13.27 to 14.47
Zynex, Inc.	2.97	2.83 to 3.13
3D Systems Corporation	2.60	2.51 to 2.64
A.O Smith Corporation	66.85	65.45 to 66.92
A10 Networks, Inc.	16.86	16.04 to 16.86
Abbott Laboratories	126.71	124.50 to 128.49
Abercrombie & Fitch Company	79.79	76.78 to 79.81
Aberdeen Global Dynamic Dividend Fund	10.11	10.09 to 10.15
Aberdeen Global Premier Properties Fund	3.83	3.80 to 3.86
Aberdeen Income Credit Strategies Fund	5.93	5.91 to 5.97
Aberdeen Total Dynamic Dividend Fund	8.51	8.43 to 8.53
ABM Industries Incorporated	46.78	46.53 to 47.88
Acadia Realty Trust	21.33	20.95 to 21.37
Accenture plc	318.82	314.29 to 318.90
Acco Brands Corporation	4.52	4.51 to 4.70
Acuity Brands, Inc.	262.73	259.27 to 263.93
Acushnet Holdings Corp.	65.27	64.13 to 65.56
Adams Diversified Equity Fund, Inc.	19.00	18.72 to 19.04
Adams Natural Resources Fund, Inc.	21.95	21.59 to 21.95
Adient plc	14.23	13.72 to 14.36
ADT Inc.	7.48	7.38 to 7.50
Adtalem Global Education Inc.	97.32	93.12 to 98.05
Advance Auto Parts Inc	37.59	37.17 to 38.73
Advanced Drainage Systems, Inc.	108.88	106.28 to 109.28
AdvanSix Inc.	24.05	23.62 to 24.13
Advent Claymore Convertible Securities and Income Fund	11.46	11.39 to 11.49
AECOM	95.08	93.51 to 95.27
Aegon NV	6.43	6.32 to 6.44
Aercap Holdings N.V.	101.33	98.47 to 101.44
Aerohive Networks, Inc.	1.74	1.69 to 1.78
Affiliated Managers Group, Inc.	163.12	160.71 to 167.05
Aflac Incorporated	107.25	105.06 to 107.53
AG Mortgage Investment Trust, Inc.	7.47	7.37 to 7.47
AGCO Corporation	93.84	92.73 to 94.42
Agilent Technologies, Inc.	121.18	117.50 to 122.05
Air Lease Corporation	46.02	44.73 to 46.07
Air Products and Chemicals, Inc.	291.92	290.10 to 294.63
Alaska Air Group, Inc.	53.94	52.31 to 54.01
Albany International Corporation	73.98	73.02 to 75.10
Albemarle Corporation	75.23	72.40 to 75.58
Alcoa Corporation	33.53	32.59 to 33.61
Alexander & Baldwin, Inc.	17.47	17.15 to 17.50
Alexandria Real Estate Equities, Inc.	99.16	96.59 to 99.35
Allegheny Technologies Incorporated	51.48	50.15 to 51.78
Allegion plc	126.66	124.99 to 126.91
Allete, Inc.	65.64	65.29 to 65.68
Alliance National Municipal Income Fund Inc	10.85	10.75 to 10.89
Alliance World Dollar Government Fund II	10.54	10.50 to 10.58
AllianceBernstein Holding L.P.	37.07	36.85 to 37.26
AllianzGI Convertible & Income Fund	12.96	12.76 to 12.99
AllianzGI Convertible & Income Fund II	11.64	11.55 to 11.67
AllianzGI Diversified Income & Convertible Fund	20.14	19.91 to 20.30
AllianzGI Equity & Convertible Income Fund	22.18	21.92 to 22.20
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.02	11.87 to 12.03
Allison Transmission Holdings, Inc.	96.13	94.30 to 96.21
Ally Financial Inc.	34.08	33.26 to 34.21
Altice USA, Inc.	2.52	2.39 to 2.53
AMC Entertainment Holdings, Inc.	2.90	2.86 to 3.00
Ameren Corporation	99.12	97.44 to 99.62
Ameresco, Inc.	10.54	10.00 to 10.58
America Movil, S.A.B. de C.V.	14.35	14.30 to 14.48
American Assets Trust, Inc.	20.13	19.65 to 20.19
American Axle & Manufacturing Holdings, Inc.	4.50	4.43 to 4.55
American Eagle Outfitters, Inc.	11.06	10.74 to 11.24
American Express Company	265.63	259.00 to 266.66
American Financial Group, Inc.	17.38	17.33 to 17.51
American Homes 4 Rent	35.40	34.39 to 35.45
American Midstream Partners, LP	31.11	31.00 to 31.12
American Vanguard Corporation	4.43	4.37 to 4.90
Americold Realty Trust	21.38	20.77 to 21.41
AMERIPRISE FINANCIAL SERVICES, INC.	485.83	475.98 to 488.35
Amphenol Corporation	63.00	62.07 to 63.45
AMREP Corporation	21.87	21.32 to 22.05
AMTEK, Inc.	176.14	173.18 to 176.44
Annaly Capital Management Inc	21.61	21.19 to 21.64
Antero Resources Corporation	37.57	35.94 to 37.75
Aon plc	398.79	392.24 to 399.77
Apache Corporation	19.61	19.10 to 19.65
Apartment Investment and Management Company	8.74	8.67 to 8.81
Apollo Commercial Real Estate Finance	9.98	9.76 to 9.99
Apollo Global Management, LLC	134.32	130.62 to 134.65
Apple Hospitality REIT, Inc.	13.53	13.22 to 13.55
Applied Industrial Technologies, Inc.	224.71	219.07 to 225.10
AptarGroup, Inc.	146.66	144.54 to 146.89
Aptiv PLC	63.23	62.79 to 63.63
Aramark	35.53	34.69 to 35.55
Arbor Realty Trust	12.41	12.19 to 12.47
Archrock, Inc.	24.96	24.07 to 25.17
Arcosa, Inc.	80.69	78.93 to 80.86
Arcus Biosciences, Inc.	9.34	9.26 to 9.69
Ardmore Shipping Corporation	9.89	9.72 to 9.96
Ares Commercial Real Estate Corporation	4.85	4.67 to 4.85
Ares Dynamic Credit Allocation Fund, Inc.	14.15	14.11 to 14.20
Ares Management Corporation	144.36	142.00 to 145.78
Argan, Inc.	120.00	115.23 to 121.06
Argo Group International Holdings, Ltd.	21.73	21.53 to 21.77
Arista Networks, Inc.	83.51	81.80 to 84.25
Arlington Asset Investment Corp	21.61	21.20 to 21.78
Arlo Technologies, Inc.	10.63	10.51 to 10.87
Armada Hoffler Properties, Inc.	7.59	7.56 to 7.84
ARMOUR Residential REIT, Inc.	18.80	18.65 to 18.87
Armstrong World Industries Inc	140.24	137.03 to 140.57
Arrow Electronics, Inc.	104.72	102.80 to 104.90
Arthur J. Gallagher & Co.	325.24	321.76 to 325.77
Artisan Partners Asset Management Inc.	39.54	38.84 to 39.70
Asbury Automotive Group Inc	230.88	223.78 to 231.21
ASE Technology Holding Co., Ltd.	9.66	9.45 to 9.66
ASGN Incorporated	68.05	66.67 to 68.72
Ashford Hospitality Trust Inc	7.63	7.52 to 8.00
Ashland Global Holdings Inc.	57.06	56.20 to 57.07
Aspen Aerogels, Inc.	7.38	6.96 to 7.39
Associated Banc-Corp	21.96	21.46 to 21.97
Associated Capital Group, Inc.	35.36	35.14 to 35.85
Assured Guaranty Ltd.	86.28	84.12 to 86.39
AT&T Inc.	26.58	25.75 to 26.65
Atkore International Group Inc.	64.52	63.34 to 65.08
Atmos Energy Corporation	149.89	146.66 to 150.33
Aurora Cannabis Inc.	4.41	4.33 to 4.46
Autoliv, Inc.	90.15	88.17 to 90.56
AutoNation, Inc.	160.21	157.40 to 161.33
AvalonBay Communities, Inc.	209.63	206.81 to 209.74
Avanos Medical, Inc.	14.46	14.40 to 14.65
Avery Dennison Corporation	178.64	176.59 to 178.96
AXA Equitable Holdings, Inc.	51.27	50.20 to 51.50
Axalta Coating Systems Ltd.	34.42	33.94 to 34.53
Axis Capital Holdings Limited	93.83	91.98 to 93.91
Axos Financial, Inc.	63.94	62.12 to 64.02
Azul S.A.	1.83	1.78 to 1.88
AZZ Inc.	86.50	85.84 to 88.98
Babcock	0.97	0.96 to 1.00
Babson Global Short Duration High Yield Fund	15.20	15.13 to 15.27
Badger Meter, Inc.	198.10	194.86 to 198.73
Bain Capital Specialty Finance, Inc.	16.67	16.51 to 16.97
BalckRock Taxable Municipal Bond Trust	16.54	16.41 to 16.59
Banc of California, Inc.	13.96	13.47 to 13.98
Banco Bradesco Sa	1.96	1.88 to 1.98
Banco Latinoamericano de Comercio Exterior, S.A.	38.48	37.86 to 38.65
Bank of America Corporation	40.89	40.17 to 41.02
Bank of Hawaii Corporation	68.10	65.99 to 68.14
Bank Of Montreal	96.89	95.34 to 97.16
Bank of N.T. Butterfield & Son Limited (The)	37.88	37.62 to 38.00
Bank Of New York Mellon Corporation (The)	81.75	79.91 to 81.95
Bank of Nova Scotia (The)	47.95	47.43 to 48.03
BankUnited, Inc.	34.45	33.49 to 34.48
Barclays PLC	15.72	15.25 to 15.73
Barings BDC, Inc.	9.37	8.95 to 9.51
Barings Corporate Investors	20.12	19.84 to 20.20
Barings Participation Investors	15.51	15.38 to 15.58
Barnes & Noble Education, Inc	9.90	8.70 to 10.03
Baytex Energy Corp	2.15	2.05 to 2.16
Beazer Homes USA, Inc.	21.40	20.90 to 21.44
Becton, Dickinson and Company	225.98	221.98 to 226.47
Belden Inc	101.38	100.37 to 102.55
Benchmark Electronics, Inc.	39.30	38.32 to 39.69
Berkshire Hills Bancorp, Inc.	26.28	25.81 to 26.40
Berry Global Group, Inc.	70.11	68.95 to 70.19
Best Buy Co., Inc.	71.49	70.23 to 71.78
BHP Group Limited	49.45	48.97 to 49.59
Biglari Holdings Inc.	216.56	212.68 to 217.84
Biglari Holdings Inc.	1039.00	1039.00 to 1078.40
Biohaven Pharmaceutical Holding Company Ltd.	29.15	28.50 to 29.65
Bio-Rad Laboratories, Inc.	254.45	245.02 to 256.42
BlackBerry Limited	4.54	4.34 to 4.54
BlackRock California Municipal Income Trust	11.07	11.01 to 11.08
Blackrock Capital and Income Strategies Fund Inc	18.61	18.43 to 18.72
Blackrock Corporate High Yield Fund, Inc.	9.59	9.58 to 9.63
BlackRock Credit Allocation Income Trust	10.56	10.52 to 10.60
Blackrock Debt Strategies Fund, Inc.	10.51	10.51 to 10.55
BlackRock Energy and Resources Trust	13.08	12.99 to 13.19
Blackrock Enhanced Equity Dividend Trust	8.60	8.51 to 8.62
Blackrock Floating Rate Income Strategies Fund Inc	12.77	12.74 to 12.87
Blackrock Global	12.59	12.51 to 12.59
Blackrock Global	10.87	10.76 to 10.89
Blackrock Health Sciences Trust	38.33	37.98 to 38.57
BlackRock Income Trust Inc. (The)	11.68	11.66 to 11.74
BlackRock Investment Quality Municipal Trust Inc. (The)	11.27	11.20 to 11.29
BlackRock Long-Term Municipal Advantage Trust	9.74	9.71 to 9.81
BlackRock Multi-Sector Income Trust	14.54	14.50 to 14.56
Blackrock MuniAssets Fund, Inc.	10.71	10.64 to 10.76
Blackrock Municipal Income Quality Trust	10.80	10.73 to 10.89
BlackRock Municipal Income Trust	9.94	9.89 to 9.95
BlackRock Municipal Income Trust II	10.39	10.37 to 10.44
BlackRock Municipal Target Term Trust Inc. (The)	21.27	21.25 to 21.35
Blackrock MuniHoldings California Quality Fund, Inc.	10.75	10.72 to 10.76
Blackrock MuniHoldings Fund, Inc.	11.70	11.67 to 11.81
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.25	11.25 to 11.33
Blackrock MuniHoldings New York Quality Fund, Inc.	10.19	10.17 to 10.22
Blackrock MuniHoldings Quality Fund II, Inc.	9.99	9.92 to 10.14
Blackrock MuniVest Fund II, Inc.	10.55	10.53 to 10.62
Blackrock MuniYield Fund, Inc.	10.46	10.46 to 10.65
Blackrock MuniYield Michigan Quality Fund, Inc.	11.45	11.40 to 11.50
Blackrock MuniYield New York Quality Fund, Inc.	9.94	9.89 to 9.97
Blackrock MuniYield Pennsylvania Quality Fund	11.28	11.28 to 11.38
Blackrock MuniYield Quality Fund II, Inc.	10.00	9.99 to 10.05
Blackrock MuniYield Quality Fund III, Inc.	10.88	10.84 to 10.95
Blackrock MuniYield Quality Fund, Inc.	11.65	11.62 to 11.69
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.17	10.15 to 10.23
BlackRock Science and Technology Trust	34.08	33.81 to 34.28
BlackRock Virginia Municipal Bond Trust	10.77	10.77 to 10.77
BlackRock, Inc.	928.70	907.92 to 929.10
Blackstone / GSO Strategic Credit Fund	12.03	11.98 to 12.05
Blackstone GSO Long Short Credit Income Fund	12.50	12.45 to 12.54
Blackstone GSO Senior Floating Rate Term Fund	14.13	14.10 to 14.20
BlueLinx Holdings Inc.	80.89	79.33 to 81.38
Boeing Company (The)	161.81	159.20 to 162.32
Boise Cascade, L.L.C.	99.35	96.89 to 99.41
Boot Barn Holdings, Inc.	101.81	100.97 to 104.11
Booz Allen Hamilton Holding Corporation	112.25	109.96 to 112.80
BorgWarner Inc.	28.70	28.01 to 28.73
Boston Beer Company, Inc. (The)	228.85	226.20 to 231.15
Boston Properties, Inc.	65.51	64.38 to 65.66
Boston Scientific Corporation	97.16	95.56 to 97.39
Box, Inc.	31.24	30.43 to 31.25
Boyd Gaming Corporation	68.49	66.62 to 68.65
BP p.l.c.	33.39	32.67 to 33.47
Brady Corporation	70.74	69.21 to 70.82
Brandywine Realty Trust	4.53	4.40 to 4.54
BrandywineGLOBAL Global Income Opportunities Fund	8.42	8.34 to 8.43
Braskem S.A.	3.84	3.69 to 3.90
BRF S.A.	3.18	3.15 to 3.25
Bright Horizons Family Solutions Inc.	126.73	124.00 to 127.01
Bright Scholar Education Holdings Limited	1.55	1.46 to 1.57
BrightView Holdings, Inc.	13.25	13.08 to 13.52
Brinker International, Inc.	139.41	134.49 to 141.50
Brink's Company (The)	85.72	83.43 to 85.91
Brixmor Property Group Inc.	25.46	25.17 to 25.54
Broadridge Financial Solutions, Inc.	227.65	225.29 to 228.55
Brookfield Asset Management Inc	46.93	46.09 to 46.98
Brookfield Business Partners L.P.	22.40	22.02 to 22.65
Brookfield Infrastructure Partners LP	28.00	27.55 to 28.03
Brookfield Real Assets Income Fund Inc.	13.11	13.08 to 13.15
Brunswick Corporation	57.71	56.40 to 57.73
Buckle, Inc. (The)	36.13	35.44 to 37.54
Build-A-Bear Workshop, Inc.	36.49	34.36 to 36.62
Burlington Stores, Inc.	228.52	225.98 to 233.57
BWX Technologies, Inc.	98.27	97.32 to 98.83
Byline Bancorp, Inc.	26.57	26.12 to 26.58
CABCO Series 2004-101 Trust	18.08	18.03 to 18.23
Cable One, Inc.	226.48	225.94 to 238.10
Cabot Corporation	83.31	82.22 to 83.51
Cactus, Inc.	45.00	43.46 to 45.15
Cadence Bancorporation	29.85	29.10 to 29.89
CAE Inc	24.35	23.73 to 24.35
Caleres, Inc.	15.47	15.25 to 15.57
California Resources Corporation	43.60	42.45 to 43.66
Calix, Inc	33.34	32.16 to 33.47
Camden Property Trust	118.09	116.38 to 118.68
Cameco Corporation	42.47	42.16 to 43.13
Campbell Soup Company	38.42	38.08 to 38.64
Camping World Holdings, Inc.	16.65	16.03 to 16.66
Canada Goose Holdings Inc.	8.65	8.55 to 8.84
Canadian Imperial Bank of Commerce	56.17	55.13 to 56.47
Canadian National Railway Company	97.70	96.30 to 97.74
Canadian Pacific Railway Limited	75.29	72.88 to 75.37
Cango Inc.	3.78	3.30 to 3.80
Cannae Holdings, Inc.	16.33	16.03 to 16.54
Canopy Growth Corporation	1.10	1.06 to 1.13
Capital One Financial Corporation	171.87	167.50 to 172.24
Capri Holdings Limited	21.49	20.67 to 21.85
Carlisle Companies Incorporated	335.91	328.00 to 336.93
CarMax Inc	69.90	69.29 to 70.54
Carnival Corporation	19.92	19.25 to 19.94
Carnival Corporation	18.02	17.56 to 18.07
Carpenter Technology Corporation	183.50	178.09 to 184.10
Carriage Services, Inc.	37.64	37.16 to 38.05
Cars.com Inc.	11.39	11.09 to 11.56
Carter's, Inc.	39.79	39.25 to 40.24
Carvana Co.	181.18	172.00 to 181.85
Caterpillar, Inc.	339.64	336.95 to 341.99
Cato Corporation (The)	3.00	2.91 to 3.08
CBIZ, Inc.	69.45	68.43 to 70.35
CBL & Associates Properties, Inc.	27.29	26.24 to 27.37
CBRE Clarion Global Real Estate Income Fund	5.14	5.11 to 5.17
CBRE Group, Inc.	125.58	121.85 to 125.63
Cedar Fair, L.P.	37.80	35.53 to 38.01
Celanese Corporation	57.05	54.00 to 57.25
Celestica, Inc.	91.58	86.88 to 92.41
Cementos Pacasmayo S.A.A.	5.70	5.66 to 5.73
Cemex S.A.B. de C.V.	6.02	5.84 to 6.05
Cenovus Energy Inc	13.49	12.96 to 13.50
Centene Corporation	58.19	57.47 to 58.56
Central Puerto S.A.	12.41	11.85 to 12.63
Century Communities, Inc.	68.07	66.84 to 68.44
CF Industries Holdings, Inc.	76.63	75.98 to 77.80
CGI Inc.	102.97	100.69 to 103.12
Chatham Lodging Trust (REIT)	7.55	7.48 to 7.62
Cheetah Mobile Inc.	5.00	4.83 to 5.12
Chegg, Inc.	0.79	0.77 to 0.85
Chemours Company (The)	14.40	13.96 to 14.66
Chimera Investment Corporation	13.63	13.41 to 13.66
Chipotle Mexican Grill, Inc.	50.03	49.12 to 50.25
Choice Hotels International, Inc.	130.28	128.19 to 130.37
Ciena Corporation	63.84	62.64 to 64.68
Cinemark Holdings Inc	24.25	23.81 to 24.45
Citigroup Inc.	14.11	14.05 to 14.15
Citigroup Inc.	68.78	67.58 to 69.00
Citizens Financial Group, Inc.	40.70	39.91 to 40.75
Citizens, Inc.	4.67	4.42 to 4.79
City Office REIT, Inc.	5.07	4.83 to 5.10
Civeo Corporation	20.57	20.26 to 20.67
Civitas Solutions, Inc.	33.62	32.27 to 33.68
Clean Harbors, Inc.	192.90	191.26 to 193.95
Clear Channel Outdoor Holdings, Inc.	1.15	1.09 to 1.15
ClearBridge Energy Midstream Opportunity Fund Inc.	47.90	47.33 to 48.23
Clearwater Paper Corporation	23.95	23.19 to 24.00
Cleveland-Cliffs Inc.	10.39	9.97 to 10.53
Clorox Company (The)	147.16	145.51 to 147.61
CMS Energy Corporation	22.31	22.16 to 22.42
CMS Energy Corporation	23.22	23.14 to 23.30
CMS Energy Corporation	23.35	23.18 to 23.38
CNA Financial Corporation	49.00	48.04 to 49.08
CNFinance Holdings Limited	0.80	0.60 to 0.83
CNO Financial Group, Inc.	40.05	38.99 to 40.11
Coca-Cola Company (The)	69.16	68.38 to 69.26
Coca-Cola European Partners plc	83.40	82.03 to 83.55
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.98	11.86 to 12.00
Cohen & Steers Inc	77.70	76.18 to 78.33
Cohen & Steers Infrastructure Fund, Inc	24.54	24.16 to 24.57
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.20	20.17 to 20.35
Cohen & Steers Quality Income Realty Fund Inc	12.42	12.22 to 12.47
Cohen & Steers REIT and Preferred and Income Fund,	21.50	21.28 to 21.64
Cohen & Steers Select Preferred and Income Fund, Inc.	19.79	19.73 to 19.99
Cohen & Steers Total Return Realty Fund, Inc.	11.78	11.65 to 11.81
Colgate-Palmolive Company	89.82	89.18 to 90.35
Colonial High Income Municipal Trust	3.69	3.68 to 3.72
Colonial Intermediate High Income Fund	1.70	1.68 to 1.71
Colonial Investment Grade Municipal Trust	8.02	8.02 to 8.06
Colonial Municipal Income Trust	3.52	3.50 to 3.55
Columbia Seligman Premium Technology Growth Fund, Inc	29.12	28.67 to 29.20
Comerica Incorporated	57.69	56.69 to 57.79
Comfort Systems USA, Inc.	341.13	335.00 to 345.05
Commercial Metals Company	46.34	45.17 to 46.39
Community Bank System, Inc.	57.23	55.99 to 57.34
Community Health Systems, Inc.	2.70	2.55 to 2.71
Community Healthcare Trust Incorporated	18.34	17.88 to 18.37
Comp En De Mn Cemig ADS	2.58	2.55 to 2.68
Compass Diversified Holdings	19.44	19.17 to 19.47
Compass Minerals International, Inc.	10.90	10.11 to 10.94
Comstock Resources, Inc.	18.46	17.87 to 18.83
Concord Medical Services Holdings Limited	4.44	4.19 to 4.66
Conduent Incorporated	3.13	3.05 to 3.15
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	5.53	5.23 to 5.59
Cooper-Standard Holdings Inc.	13.94	13.28 to 14.24
Copa Holdings, S.A.	92.78	92.07 to 93.96
Core Laboratories N.V.	15.23	14.79 to 15.45
Corning Incorporated	46.75	45.76 to 47.08
Corporacion America Airports SA	18.38	17.89 to 18.73
Coty Inc.	5.51	5.41 to 5.53
Cousins Properties Incorporated	28.68	28.09 to 28.70
CPB Inc.	27.11	26.48 to 27.24
Crane Co.	155.29	151.76 to 156.11
Crawford & Company	10.65	10.21 to 10.80
Crawford & Company	10.56	10.19 to 11.51
CRH PLC	97.02	94.90 to 97.10
Crown Holdings, Inc.	89.06	87.46 to 89.07
CTS Corporation	42.45	41.51 to 42.50
CubeSmart	41.67	40.69 to 41.74
Cullen/Frost Bankers, Inc.	122.62	119.89 to 122.89
Cummins Inc.	321.70	315.00 to 322.37
Curtiss-Wright Corporation	322.66	314.93 to 322.84
Cushing MLP & Infrastructure Total Return Fund	43.49	42.82 to 43.79
Cushman & Wakefield plc	10.69	10.38 to 10.77
Customers Bancorp, Inc	50.79	49.02 to 50.85
CVR Partners, LP	75.73	75.02 to 76.68
D.R. Horton, Inc.	126.78	125.21 to 127.34
Dana Incorporated	14.37	13.93 to 14.38
Danaher Corporation	210.74	205.11 to 211.92
Danaos Corporation	79.60	77.57 to 79.62
DAQO New Energy Corp.	19.06	18.80 to 19.64
Darden Restaurants, Inc.	185.99	180.22 to 186.53
Darling Ingredients Inc.	29.51	28.97 to 29.92
DaVita Inc.	143.45	140.35 to 145.12
Deckers Outdoor Corporation	118.68	117.17 to 120.39
Deere & Company	477.50	470.45 to 481.32
Delek US Holdings, Inc.	15.67	14.62 to 15.75
Dell Technologies Inc.	95.67	94.40 to 97.30
Delta Air Lines, Inc.	46.75	44.18 to 46.76
Deluxe Corporation	15.84	15.63 to 16.00
Despegar.com, Corp.	19.25	19.21 to 19.26
Devon Energy Corporation	34.55	33.44 to 34.58
DHI Group, Inc.	1.55	1.54 to 1.65
DHT Holdings, Inc.	10.52	10.23 to 10.53
Diageo plc	107.65	107.06 to 107.88
Diamondrock Hospitality Company	7.89	7.79 to 7.93
Dick's Sporting Goods Inc	194.50	187.76 to 194.96
Diebold Nixdorf Incorporated	42.64	41.63 to 42.73
Digital Realty Trust, Inc.	148.57	143.02 to 148.80
Dillard's, Inc.	357.20	353.61 to 367.09
Dine Brands Global, Inc.	24.91	24.20 to 24.96
Discover Financial Services	164.26	160.93 to 165.05
Dolby Laboratories	81.93	80.29 to 81.97
Dominion Energy, Inc.	54.68	53.69 to 54.80
Domino's Pizza Inc	425.58	420.01 to 433.41
Donaldson Company, Inc.	68.44	67.33 to 68.57
Donnelley Financial Solutions, Inc.	43.29	41.76 to 44.05
DoubleLine Income Solutions Fund	12.65	12.59 to 12.67
Douglas Dynamics, Inc.	24.40	24.27 to 24.52
Douglas Emmett, Inc.	15.66	15.37 to 15.80
Dover Corporation	181.14	177.40 to 181.47
Dr. Reddy's Laboratories Ltd	12.68	12.62 to 12.72
Dreyfus High Yield Strategies Fund	2.53	2.51 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.64	10.60 to 10.64
Dreyfus Strategic Municipal Bond Fund, Inc.	5.83	5.80 to 5.84
Dreyfus Strategic Municipals, Inc.	6.12	6.10 to 6.14
DTE Energy Company	22.11	21.91 to 22.11
Ducommun Incorporated	59.97	59.18 to 60.49
Duff & Phelps Utilities Tax-Free Income, Inc.	11.25	11.22 to 11.25
Duke Energy Corporation	24.67	24.58 to 24.72
Duke Energy Corporation	24.85	24.85 to 24.88
DXC Technology Company	17.28	16.91 to 17.37
Dycom Industries, Inc.	155.57	149.92 to 156.02
Dynagas LNG Partners LP	3.84	3.82 to 3.95
e.l.f. Beauty, Inc.	68.18	64.31 to 68.52
Eagle Materials Inc	213.31	208.66 to 214.06
Eagle Point Credit Company Inc.	8.24	8.15 to 8.32
Easterly Government Properties, Inc.	10.57	10.32 to 10.58
EastGroup Properties, Inc.	179.92	177.13 to 180.15
Eastman Chemical Company	91.08	90.26 to 92.06
Eastman Kodak Company	6.97	6.77 to 7.01
Eaton Corporation, PLC	293.61	286.60 to 294.61
Eaton Vance Corporation	13.35	13.21 to 13.35
Eaton Vance Corporation	8.29	8.22 to 8.29
Eaton Vance Enhance Equity Income Fund	18.95	18.79 to 19.02
Eaton Vance Enhanced Equity Income Fund II	22.03	21.61 to 22.09
Eaton Vance Floating Rate Income Trust	12.75	12.67 to 12.81
Eaton Vance Municipal Income Trust	16.62	16.58 to 16.79
Eaton Vance Municipal Income Trust	10.40	10.36 to 10.49
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.62	8.46 to 8.62
Eaton Vance Senior Floating-Rate Fund	12.46	12.35 to 12.51
Eaton Vance Senior Income Trust	5.92	5.88 to 5.96
Eaton Vance Short Diversified Income Fund	10.86	10.78 to 10.91
Eaton Vance Tax Advantaged Dividend Income Fund	22.95	22.80 to 23.00
Eaton Vance Tax-Advantage Global Dividend Opp	24.83	24.60 to 24.83
Eaton Vance Tax-Advantaged Global Dividend Income Fund	18.41	18.22 to 18.41
Eaton Vance Tax-Managed Buy-Write Income Fund	13.64	13.56 to 13.72
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.31	14.17 to 14.36
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.21	8.11 to 8.23
Ecolab Inc.	250.96	247.90 to 252.16
Edwards Lifesciences Corporation	69.29	67.78 to 69.66
El Paso Electric Company	28.33	28.31 to 29.12
Elanco Animal Health Incorporated	10.44	10.38 to 10.65
Elastic N.V.	95.10	92.60 to 95.49
Element Solutions Inc.	26.10	25.40 to 26.24
Eli Lilly and Company	813.48	800.00 to 815.21
Ellington Financial Inc.	13.40	13.22 to 13.43
Ellington Residential Mortgage REIT	5.82	5.79 to 5.94
EMCOR Group, Inc.	388.51	379.30 to 390.30
Emerald Expositions Events, Inc.	4.09	3.55 to 4.09
Emergent Biosolutions, Inc.	5.71	5.59 to 6.01
Emerson Electric Company	111.93	110.03 to 112.15
Empire State Realty Trust, Inc.	8.02	7.95 to 8.07
Employers Holdings Inc	50.14	49.60 to 50.22
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	33.25	31.85 to 33.28
Encompass Health Corporation	95.98	93.30 to 96.19
Endava plc	20.93	20.50 to 21.10
Enel Chile S.A.	3.40	3.35 to 3.40
Energizer Holdings, Inc.	29.96	29.36 to 29.98
Energizer Holdings, Inc.	30.35	29.93 to 30.43
Energy Transfer L.P.	18.73	18.32 to 18.78
Enersys	95.52	94.12 to 95.59
Enova International, Inc.	92.62	88.10 to 92.65
EnPro Industries	175.66	169.03 to 175.94
Entergy Arkansas, LLC	21.34	21.27 to 21.45
Entergy Corporation	84.99	82.83 to 85.17
Entergy Louisiana, Inc.	21.15	21.09 to 21.22
Entergy Mississippi, LLC	21.36	21.28 to 21.44
Entergy New Orleans, LLC	21.12	21.12 to 21.12
Entergy New Orleans, LLC	22.43	22.32 to 22.48
Entravision Communications Corporation	1.97	1.89 to 2.01
Enzo Biochem, Inc.	0.50	0.47 to 0.50
EOG Resources, Inc.	123.92	120.25 to 124.17
EPAM Systems, Inc.	182.73	179.45 to 182.93
EQT Corporation	50.72	48.64 to 50.88
Equifax, Inc.	235.92	235.01 to 238.34
Equity Commonwealth	1.60	1.60 to 1.62
Equity Lifestyle Properties, Inc.	67.05	65.87 to 67.09
Equity Residential	68.94	67.76 to 68.97
Equus Total Return, Inc.	1.05	1.05 to 1.14
ESCO Technologies Inc.	160.93	158.32 to 162.64
Essent Group Ltd.	54.72	53.82 to 54.75
Essential Properties Realty Trust, Inc.	31.70	30.54 to 31.76
Essex Property Trust, Inc.	295.01	289.08 to 295.80
Estee Lauder Companies, Inc. (The)	66.52	65.01 to 66.94
European Equity Fund, Inc. (The)	9.10	9.05 to 9.16
Eventbrite, Inc.	2.27	2.16 to 2.29
Evercore Inc.	200.77	195.77 to 201.82
Evergy, Inc.	67.45	66.29 to 67.51
Everi Holdings Inc.	13.58	13.56 to 13.61
Eversource Energy	61.39	59.89 to 61.69
Extra Space Storage Inc	144.99	142.25 to 145.15
F.N.B. Corporation	13.46	13.21 to 13.47
FactSet Research Systems Inc.	436.85	428.71 to 437.06
Fair Isaac Corporation	1799.90	1757.53 to 1814.68
Farmland Partners Inc.	10.91	10.72 to 10.93
FB Financial Corporation	46.41	45.80 to 46.66
Federal Agricultural Mortgage Corporation	195.21	190.72 to 195.53
Federal Agricultural Mortgage Corporation	146.29	143.97 to 146.29
Federal Realty Investment Trust	96.16	94.67 to 96.25
Federal Signal Corporation	77.18	75.20 to 77.33
Federated Premier Municipal Income Fund	10.91	10.87 to 10.93
FedEx Corporation	242.20	239.69 to 242.92
Ferrari N.V.	449.23	445.76 to 451.18
FGL Holdings	42.73	40.47 to 42.84
Fidelity National Information Services, Inc.	70.89	69.42 to 71.30
First American Corporation (The)	63.83	62.47 to 63.89
First BanCorp.	18.26	17.79 to 18.26
First Commonwealth Financial Corporation	15.84	15.48 to 15.85
First Horizon National Corporation	19.03	18.54 to 19.04
First Industrial Realty Trust, Inc.	55.08	54.56 to 55.30
First Trust	19.60	19.26 to 19.60
First Trust Intermediate Duration Preferred & Income Fund	18.26	18.21 to 18.28
First Trust Senior Floating Rate Income Fund II	10.20	10.14 to 10.24
First Trust Specialty Finance and Financial Opportunities Fund	4.15	4.12 to 4.16
FirstEnergy Corp.	39.83	38.75 to 39.87
Five Point Holdings, LLC	5.55	5.38 to 5.55
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.34	20.26 to 20.40
Flaherty & Crumrine Preferred Income Fund Incorporated	11.26	11.21 to 11.30
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.16	9.12 to 9.21
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.89	15.82 to 15.96
Flaherty & Crumrine Total Return Fund Inc	16.75	16.71 to 16.87
Floor & Decor Holdings, Inc.	85.85	84.44 to 87.03
Flowers Foods, Inc.	18.41	18.25 to 18.54
Flowserve Corporation	49.00	48.28 to 49.64
Fluor Corporation	36.81	35.55 to 36.90
Foot Locker, Inc.	15.68	15.54 to 16.33
Forestar Group Inc	21.64	21.10 to 21.66
Fortive Corporation	73.71	72.30 to 73.85
Fortress Transportation and Infrastructure Investors LLC	104.31	100.30 to 105.15
Four Corners Property Trust, Inc.	27.99	27.35 to 27.99
Four Seasons Education (Cayman) Inc.	9.28	9.26 to 9.30
Franklin Covey Company	30.60	29.93 to 30.64
Franklin Resources, Inc.	19.52	19.02 to 19.58
Franklin Universal Trust	7.56	7.53 to 7.60
Frank's International N.V.	214.61	207.54 to 214.99
Fresh Del Monte Produce, Inc.	30.05	29.91 to 30.32
Frontline Ltd.	15.43	15.16 to 15.57
FS KKR Capital Corp.	21.44	21.14 to 21.48
FTI Consulting, Inc.	162.70	161.35 to 164.52
FutureFuel Corp.	4.14	4.11 to 4.42
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.87	3.80 to 3.90
Gabelli Dividend	23.82	23.61 to 23.93
Gabelli Equity Trust, Inc. (The)	5.49	5.47 to 5.54
Gabelli Global Small and Mid Cap Value Trust (The)	12.20	12.14 to 12.26
Gabelli Utility Trust (The)	5.29	5.25 to 5.30
Gamestop Corporation	23.05	22.29 to 23.15
Garrett Motion Inc.	8.95	8.75 to 8.97
Gartner, Inc.	457.41	451.76 to 458.35
Gates Industrial Corporation plc	19.67	19.09 to 19.72
GATX Corporation	153.88	150.22 to 153.94
Genco Shipping & Trading Limited	13.90	13.66 to 13.95
Generac Holdlings Inc.	130.41	129.47 to 131.68
General American Investors, Inc.	49.75	49.25 to 50.03
General Electric Company	197.11	193.60 to 197.70
General Mills, Inc.	59.56	58.95 to 60.23
Genesco Inc.	20.71	20.64 to 21.91
Genesis Healthcare, Inc.	27.03	26.47 to 27.26
Genie Energy Ltd.	14.13	13.93 to 14.13
Genpact Limited	50.14	49.35 to 50.16
Genuine Parts Company	122.00	119.44 to 122.44
Genworth Financial Inc	6.63	6.43 to 6.64
Geopark Ltd	8.25	7.89 to 8.25
Georgia Power Company	22.95	22.58 to 22.97
Gerdau S.A.	2.94	2.87 to 2.96
Getty Realty Corporation	30.68	30.00 to 30.78
Gildan Activewear, Inc.	46.53	45.90 to 46.60
Glaukos Corporation	102.19	97.75 to 103.35
Global Partners LP	54.75	54.14 to 56.40
Global Payments Inc.	94.24	92.18 to 94.39
Globant S.A.	134.00	128.79 to 134.53
Globus Medical, Inc.	71.04	69.57 to 71.25
GMS Inc.	72.32	70.27 to 72.50
GoDaddy Inc.	176.15	173.06 to 177.66
Goldman Sachs BDC, Inc.	12.04	11.88 to 12.07
Goldman Sachs Group, Inc. (The)	541.41	526.70 to 543.57
Gorman-Rupp Company (The)	37.58	36.94 to 37.61
Graco Inc.	83.89	82.92 to 84.02
GrafTech International Ltd.	1.10	1.06 to 1.12
Graham Corporation	32.11	30.57 to 32.27
Graham Holdings Company	933.05	923.11 to 938.49
Granite Construction Incorporated	74.05	72.58 to 74.75
Granite Point Mortgage Trust Inc.	2.83	2.77 to 2.88
Granite Real Estate Inc.	47.24	46.76 to 47.38
Graphic Packaging Holding Company	26.23	26.00 to 26.51
Gray Television, Inc.	6.86	6.00 to 7.00
Green Dot Corporation	7.74	7.43 to 8.18
Greenbrier Companies, Inc. (The)	54.90	54.38 to 55.33
GreenTree Hospitality Group Ltd.	2.51	2.48 to 2.69
Greif Bros. Corporation	55.87	55.10 to 55.97
Greif Bros. Corporation	58.89	57.71 to 58.89
Griffon Corporation	69.54	68.14 to 69.99
Group 1 Automotive, Inc.	385.94	381.44 to 394.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	191.65	186.11 to 194.34
Grupo Televisa S.A.	1.78	1.77 to 1.84
Guess?, Inc.	9.70	9.30 to 9.81
Guggenheim Strategic Opportunities Fund	15.54	15.43 to 15.59
Guggenheim Taxable Municipal Managed Duration Trst	15.53	15.50 to 15.69
Guidewire Software, Inc.	185.84	177.32 to 186.52
H&R Block, Inc.	50.23	49.64 to 50.49
H. B. Fuller Company	53.43	52.76 to 53.66
Halliburton Company	25.07	24.41 to 25.15
Hanesbrands Inc.	5.87	5.74 to 5.98
Harley-Davidson, Inc.	24.56	24.11 to 24.68
Harte-Hanks, Inc.	4.98	4.97 to 5.13
Haverty Furniture Companies, Inc.	21.14	20.37 to 21.25
HCA Healthcare, Inc.	319.39	313.21 to 321.50
Healthcare Realty Trust Incorporated	16.64	16.30 to 16.66
Helix Energy Solutions Group, Inc.	7.93	7.84 to 8.02
Helmerich & Payne, Inc.	25.86	24.84 to 25.97
Herc Holdings Inc.	129.28	123.46 to 129.82
Hercules Capital, Inc.	18.51	18.18 to 18.56
Hershey Company (The)	170.22	170.09 to 175.00
Hertz Global Holdings, Inc	3.82	3.40 to 3.82
Hewlett Packard Enterprise Company	15.62	15.05 to 15.69
Hexcel Corporation	56.48	55.60 to 56.82
HFF, Inc.	20.11	20.03 to 20.11
High Income Securities Fund	6.68	6.63 to 6.70
Highland Floating Rate Opportunities Fund	5.33	5.26 to 5.33
Highwoods Properties, Inc.	28.19	27.75 to 28.32
Hillenbrand Inc	25.34	24.64 to 25.36
Hilltop Holdings Inc.	30.75	30.41 to 30.86
Hilton Grand Vacations Inc.	34.92	34.02 to 35.03
Hilton Worldwide Holdings Inc.	229.37	224.44 to 230.17
HNI Corporation	43.57	43.17 to 43.75
Home Depot, Inc. (The)	351.31	345.42 to 351.39
Honeywell International Inc.	209.47	207.89 to 211.15
Host Hotels & Resorts, Inc.	14.91	14.68 to 14.98
Houlihan Lokey, Inc.	158.99	156.04 to 160.10
Hovnanian Enterprises Inc	108.23	100.54 to 108.23
HP Inc.	28.41	28.12 to 28.54
HSBC Holdings plc	57.07	56.31 to 57.30
Hubbell Inc	340.82	336.08 to 343.75
HubSpot, Inc.	609.18	605.20 to 627.12
Hudson Pacific Properties, Inc.	2.75	2.65 to 2.83
Humana Inc.	252.88	251.24 to 259.25
Huntsman Corporation	17.28	17.03 to 17.48
Hyatt Hotels Corporation	122.21	120.88 to 123.48
Hyster-Yale Materials Handling, Inc.	44.82	43.78 to 44.96
IDEX Corporation	182.39	178.35 to 182.71
IDT Corporation	46.78	46.39 to 47.73
Illinois Tool Works Inc.	254.46	251.12 to 255.13
Imax Corporation	24.10	23.91 to 24.40
Independence Realty Trust, Inc.	20.98	20.64 to 20.98
India Fund, Inc. (The)	14.88	14.81 to 14.99
Infosys Limited	18.40	18.26 to 18.46
Ingersoll-Rand plc (Ireland)	81.87	80.46 to 82.26
Ingevity Corporation	43.95	43.52 to 44.73
Innovative Industrial Properties, Inc.	69.62	68.46 to 70.19
Inspire Medical Systems, Inc.	162.16	160.10 to 166.03
Installed Building Products, Inc.	171.21	166.36 to 171.92
Integer Holdings Corporation	117.89	114.61 to 120.89
Intercontinental Hotels Group	113.56	112.85 to 113.78
International Business Machines Corporation	248.35	241.68 to 248.95
International Flavors & Fragrances, Inc.	79.65	79.26 to 80.10
International Game Technology	16.65	16.47 to 16.81
International Paper Company	51.41	50.75 to 51.89
International Seaways, Inc.	33.55	32.05 to 33.62
Interpublic Group of Companies, Inc. (The)	26.43	25.93 to 26.57
Invesco Bond Fund	15.32	15.24 to 15.36
Invesco California Value Municipal Income Trust	10.72	10.69 to 10.82
Invesco High Income Trust II	10.77	10.77 to 10.88
INVESCO MORTGAGE CAPITAL INC	8.53	8.48 to 8.57
Invesco Municipal Income Opportunities Trust	5.99	5.98 to 6.02
Invesco Municipal Opportunity Trust	9.62	9.52 to 9.62
Invesco Municipal Trust	9.81	9.74 to 9.83
Invesco Pennsylvania Value Municipal Income Trust	10.37	10.33 to 10.47
Invesco Plc	15.28	15.10 to 15.36
Invesco Quality Municipal Income Trust	9.84	9.82 to 9.88
Invesco Senior Income Trust	4.11	4.07 to 4.15
Invesco Trust for Investment Grade New York Municipal	10.47	10.31 to 10.52
Invesco Trust for Investment Grade Municipals	10.08	10.06 to 10.10
Invesco Value Municipal Income Trust	12.15	12.11 to 12.20
IQVIA Holdings, Inc.	185.19	182.03 to 185.53
Iron Mountain Incorporated	86.62	85.45 to 87.06
IRSA Inversiones Y Representaciones S.A.	13.40	13.12 to 13.94
ITT Inc.	134.92	131.36 to 135.23
J P Morgan Chase & Co	232.44	227.58 to 233.14
J. Jill, Inc.	18.99	18.14 to 19.06
Jabil Inc.	135.93	131.84 to 136.37
James Hardie Industries plc.	31.96	31.07 to 32.03
Janus Henderson Group plc	37.56	36.63 to 37.59
JBG SMITH Properties	14.64	14.24 to 14.69
Jefferies Financial Group Inc.	56.33	54.75 to 56.48
JELD-WEN Holding, Inc.	6.14	5.91 to 6.29
JinkoSolar Holding Company Limited	21.80	21.55 to 22.78
John Hancock Financial Opportunities Fund	32.56	32.15 to 32.60
John Hancock Hedged Equity & Income Fund	10.30	10.21 to 10.41
John Hancock Income Securities Trust	11.21	11.16 to 11.22
John Hancock Investors Trust	13.49	13.42 to 13.53
John Hancock Pfd Income Fund II	16.50	16.29 to 16.56
John Hancock Preferred Income Fund	16.47	16.39 to 16.56
John Hancock Preferred Income Fund III	14.89	14.75 to 14.94
John Hancock Premium Dividend Fund	12.69	12.50 to 12.72
John Hancock Tax Advantaged Dividend Income Fund	22.93	22.76 to 23.04
Johnson Controls International plc	79.65	78.38 to 79.86
Jones Lang LaSalle Incorporated	249.90	240.82 to 249.96
Juniper Networks, Inc.	35.76	35.50 to 35.78
K12 Inc	121.34	117.95 to 121.34
Kadant Inc	352.46	339.97 to 353.00
KAR Auction Services, Inc	20.69	20.33 to 20.81
Kayne Anderson MLP/Midstream Investment Company	12.48	12.25 to 12.51
KB Financial Group Inc	54.95	54.33 to 55.06
KB Home	60.64	59.53 to 60.82
Kellogg Company	82.23	82.19 to 82.33
Kennametal Inc.	21.36	21.03 to 21.53
Kennedy-Wilson Holdings Inc.	8.65	8.53 to 8.90
KeyCorp	15.68	15.39 to 15.71
Keysight Technologies Inc.	152.03	147.99 to 152.20
Kilroy Realty Corporation	33.18	32.11 to 33.19
Kimbell Royalty Partners	13.99	13.69 to 14.04
Kimberly-Clark Corporation	139.64	138.83 to 140.27
Kimco Realty Corporation	20.58	20.00 to 20.58
Kingsway Financial Services, Inc.	7.29	7.06 to 7.47
Kirby Corporation	99.03	96.63 to 99.19
Kite Realty Group Trust	21.75	21.14 to 21.79
KKR & Co. Inc.	113.31	110.14 to 113.85
KKR Income Opportunities Fund	12.20	12.12 to 12.20
Knight Transportation, Inc.	46.52	45.30 to 46.79
KNOT Offshore Partners LP	5.43	5.39 to 5.57
Knowles Corporation	16.02	15.72 to 16.10
Kohl's Corporation	8.06	7.96 to 8.28
Koninklijke Philips N.V.	26.75	26.49 to 26.76
Koppers Holdings Inc.	30.01	28.43 to 30.08
Korea Fund, Inc. (The)	20.56	20.24 to 20.66
Kosmos Energy Ltd.	2.23	2.15 to 2.27
Kronos Worldwide Inc	7.85	7.75 to 7.99
Laboratory Corporation of America Holdings	239.53	233.90 to 239.90
Ladder Capital Corp	11.66	11.46 to 11.66
Lamb Weston Holdings, Inc.	50.95	48.63 to 51.72
Las Vegas Sands Corp.	43.19	42.66 to 44.29
LATAM Airlines Group S.A.	31.90	31.61 to 32.09
Lazard Global Total Return and Income Fund	15.57	15.41 to 15.62
Lazard Ltd.	44.93	44.22 to 45.88
La-Z-Boy Incorporated	38.37	38.09 to 39.12
LCI Industries	89.79	87.60 to 90.55
Lear Corporation	94.71	94.01 to 95.24
Lee Enterprises, Incorporated	8.40	8.40 to 8.68
Leggett & Platt, Incorporated	8.11	7.92 to 8.19
Lehman ABS Corporation	28.78	28.78 to 28.78
LendingClub Corporation	10.87	10.54 to 10.99
Lennar Corporation	118.10	116.30 to 118.14
Lennar Corporation	111.79	110.93 to 112.65
Lennox International, Inc.	574.92	562.37 to 577.11
LG Display Co., Ltd.	3.19	3.15 to 3.22
Liberty All-Star Equity Fund	6.52	6.44 to 6.54
Liberty All-Star Growth Fund, Inc.	4.91	4.82 to 4.94
Liberty Oilfield Services Inc.	14.54	14.10 to 14.65
LightInTheBox Holding Co., Ltd.	1.04	0.99 to 1.07
Lincoln National Corporation	36.09	34.78 to 36.09
Linde plc	455.50	452.85 to 458.00
Lindsay Corporation	130.47	127.46 to 132.00
Lions Gate Entertainment Corporation	9.22	9.11 to 9.26
Lions Gate Entertainment Corporation	8.21	8.14 to 8.26
Lithia Motors, Inc.	295.51	285.08 to 296.11
Lithium Americas Corp.	2.90	2.81 to 2.92
Live Nation Entertainment, Inc.	119.26	117.00 to 120.61
LiveRamp Holdings, Inc.	26.33	25.72 to 26.47
LMP Capital and Income Fund Inc.	15.83	15.65 to 15.99
Loma Negra Compania Industrial Argentina Sociedad Anonima	10.93	10.34 to 10.95
Louisiana-Pacific Corporation	91.55	90.08 to 91.80
Lowe's Companies, Inc.	224.44	221.02 to 224.76
Lsb Industries Inc.	7.11	6.96 to 7.18
Luxfer Holdings PLC	12.12	11.97 to 12.19
LyondellBasell Industries NV	74.15	73.48 to 74.53
M&T Bank Corporation	175.59	171.15 to 175.95
M/I Homes, Inc.	117.22	114.83 to 117.96
Macerich Company (The)	16.49	16.30 to 16.60
Macro Bank Inc.	85.23	84.10 to 85.84
Macy's Inc	13.08	12.96 to 13.67
Madison Covered Call & Equity Strategy Fund	6.28	6.27 to 6.32
Magna International, Inc.	36.40	35.80 to 36.61
MagnaChip Semiconductor Corporation	3.88	3.68 to 3.96
Magnolia Oil & Gas Corporation	23.27	22.54 to 23.36
Maiden Holdings, Ltd.	14.73	14.73 to 14.86
Main Street Capital Corporation	56.26	55.00 to 56.33
MainStay MacKay DefinedTerm Municipal Opportunitie	15.08	15.02 to 15.14
Manchester United Ltd.	13.72	13.40 to 13.84
Manitowoc Company, Inc. (The)	9.51	9.27 to 9.56
Manulife Financial Corp	29.47	28.63 to 29.48
Marathon Petroleum Corporation	141.15	137.02 to 141.65
Marcus & Millichap, Inc.	34.59	33.96 to 34.80
Marcus Corporation (The)	16.17	16.00 to 16.27
Marine Products Corporation	8.40	8.30 to 8.50
MarineMax, Inc.	22.77	22.08 to 23.27
Markel Corporation	1847.91	1820.51 to 1851.48
Marriot Vacations Worldwide Corporation	66.54	65.94 to 68.04
Marsh & McLennan Companies, Inc.	231.53	229.30 to 231.89
Martin Marietta Materials, Inc.	477.45	465.00 to 478.83
Masco Corporation	70.31	69.22 to 70.42
MasTec, Inc.	120.49	116.91 to 121.60
Mastercard Incorporated	527.64	520.95 to 528.41
Matador Resources Company	48.62	47.03 to 48.72
Materion Corporation	85.49	83.29 to 85.79
Matson, Inc.	130.10	128.14 to 130.55
Maui Land & Pineapple Company, Inc.	18.03	17.63 to 18.27
Maximus, Inc.	67.11	66.40 to 67.47
MaxLinear, Inc	12.68	12.55 to 12.93
MBIA, Inc.	5.41	5.17 to 5.51
McCormick & Company, Incorporated	80.33	79.70 to 80.66
McCormick & Company, Incorporated	79.62	79.62 to 79.98
McDonald's Corporation	299.83	295.71 to 300.67
MDU Resources Group, Inc.	16.88	16.49 to 16.92
MEDIFAST INC	13.94	13.82 to 14.15
Mednax, Inc	13.72	13.67 to 14.07
Meritage Corporation	70.42	69.15 to 70.53
Mesabi Trust	26.81	25.49 to 27.08
Methode Electronics, Inc.	6.47	6.27 to 6.76
MetLife, Inc.	80.41	77.86 to 80.63
Metropolitan Bank Holding Corp.	54.68	53.34 to 54.72
Mettler-Toledo International, Inc.	1230.25	1206.59 to 1232.46
MFS Charter Income Trust	6.26	6.23 to 6.29
MFS Multimarket Income Trust	4.62	4.61 to 4.64
MFS Municipal Income Trust	5.38	5.38 to 5.45
MGIC Investment Corporation	23.10	22.56 to 23.14
MGM Resorts International	31.76	30.70 to 31.84
Mid-America Apartment Communities, Inc.	163.31	161.23 to 163.60
Miller Industries, Inc.	44.70	43.69 to 45.07
Minerals Technologies Inc.	67.42	66.86 to 67.79
Moelis & Company	59.55	57.92 to 60.01
MOGU Inc.	1.87	1.86 to 1.92
Mohawk Industries, Inc.	114.30	111.61 to 114.52
Molson Coors Brewing Company	59.62	58.79 to 59.92
Monmouth Real Estate Investment Corporation	14.62	14.20 to 15.05
Moody's Corporation	446.84	440.86 to 449.34
Morgan Stanley	115.34	112.54 to 115.77
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.07	8.07 to 8.15
Morgan Stanley India Investment Fund, Inc.	23.26	23.09 to 23.32
Motorola Solutions, Inc.	417.96	412.69 to 418.29
Movado Group Inc.	17.52	17.30 to 17.67
MPLX LP	53.33	52.28 to 53.51
MRC Global Inc.	11.50	9.42 to 11.53
MSA Safety Incorporporated	150.39	149.09 to 151.11
MSC Industrial Direct Company, Inc.	77.00	74.94 to 77.22
MSCI Inc	554.71	544.42 to 556.69
Mueller Industries, Inc.	79.49	78.02 to 79.69
MuniVest Fund, Inc.	7.02	6.97 to 7.04
Murphy Oil Corporation	26.04	24.78 to 26.09
Murphy USA Inc.	451.18	446.38 to 453.54
Nabors Industries Ltd.	43.56	40.47 to 43.61
National Bank Holdings Corporation	39.25	38.24 to 39.26
National Oilwell Varco, Inc.	14.30	13.97 to 14.36
National Presto Industries, Inc.	89.01	88.12 to 89.53
National Storage Affiliates Trust	36.68	35.93 to 36.69
Natural Gas Services Group, Inc.	22.64	22.31 to 22.87
Natural Grocers by Vitamin Cottage, Inc.	36.62	36.48 to 37.31
Natuzzi, S.p.A.	4.57	4.57 to 4.75
Navigant Consulting, Inc.	0.39	0.39 to 0.44
Navigator Holdings Ltd.	13.68	13.47 to 13.88
Navios Maritime Partners LP	40.14	39.00 to 40.39
Nelnet, Inc.	115.27	112.99 to 117.50
New Mountain Finance Corporation	11.16	11.05 to 11.20
New Oriental Education & Technology Group, Inc.	50.72	50.35 to 51.66
NewMarket Corporation	525.26	515.29 to 527.38
Nexa Resources S.A.	5.25	5.12 to 5.30
NexPoint Residential Trust, Inc.	38.64	37.90 to 38.91
NGL ENERGY PARTNERS LP	4.66	4.52 to 4.71
Nike, Inc.	71.66	71.32 to 73.54
NiSource, Inc	39.48	38.66 to 39.52
Noah Holdings Ltd.	11.05	10.83 to 11.17
Noble Corporation	23.78	22.50 to 23.91
Nomura Holdings Inc ADR	6.38	6.27 to 6.42
Nordic American Tankers Limited	2.54	2.46 to 2.54
Nordstrom, Inc.	24.19	24.15 to 24.26
Norfolk Souther Corporation	232.30	228.13 to 233.19
North American Construction Group Ltd.	16.74	16.16 to 16.97
North European Oil Royality Trust	4.30	4.21 to 4.32
Novartis AG	109.06	107.64 to 109.30
Novo Nordisk A/S	77.15	75.24 to 77.55
NOW Inc.	14.91	14.48 to 14.95
NRG Energy, Inc.	95.39	91.38 to 95.63
Nucor Corporation	132.09	130.49 to 133.09
Nutrien Ltd.	50.79	49.97 to 50.92
Nuveen AMT-Free Municipal Credit Income Fund	12.43	12.40 to 12.51
Nuveen AMT-Free Municipal Value Fund	8.64	8.64 to 8.71
Nuveen AMT-Free Municipal Value Fund	13.67	13.65 to 13.80
Nuveen AMT-Free Quality Municipal Income Fund	11.26	11.25 to 11.29
Nuveen Arizona Quality Municipal Income Fund	12.05	12.01 to 12.14
Nuveen California AMT-Free Quality Municipal Income Fund	12.70	12.63 to 12.73
Nuveen California Quality Municipal Income Fund	11.32	11.29 to 11.37
Nuveen Core Equity Alpha Fund	14.41	14.03 to 14.71
Nuveen Credit Strategies Income Fund	5.51	5.48 to 5.51
Nuveen Dow 30SM Dynamic Overwrite Fund	14.19	14.04 to 14.20
Nuveen Floating Rate Income Fund	8.42	8.37 to 8.43
Nuveen Global High Income Fund	12.80	12.79 to 12.85
Nuveen Insured California Select Tax-Free Income Portfolio	13.03	13.02 to 13.05
Nuveen Insured New York Select Tax-Free Income Portfolio	11.70	11.66 to 11.73
Nuveen Massachusetts Municipal Income Fund	11.73	11.67 to 11.74
Nuveen Minnesota Quality Municipal Income Fund	12.24	12.14 to 12.29
Nuveen Missouri Quality Municipal Income Fund	10.49	10.36 to 10.49
Nuveen Mortgage Opportunity Term Fund	18.84	18.65 to 19.10
Nuveen Municipal Credit Income Fund	12.26	12.25 to 12.35
Nuveen Municipal High Income Opportunity Fund	11.04	11.01 to 11.05
Nuveen Municipal Income Fund, Inc.	9.79	9.75 to 9.88
Nuveen New Jersey Quality Municipal Income Fund	11.93	11.87 to 11.94
Nuveen New York AMT-Free Quality Municipal	10.44	10.39 to 10.50
Nuveen New York Municipal Value Fund, Inc.	8.17	8.12 to 8.20
Nuveen New York Quality Municipal Income Fund	11.41	11.36 to 11.47
Nuveen Pennsylvania Quality Municipal Income Fund	11.35	11.33 to 11.42
Nuveen Preferred and Income Term Fund	19.35	19.34 to 19.50
Nuveen Quality Municipal Income Fund	11.66	11.59 to 11.69
Nuveen Real Estate Fund	8.09	8.07 to 8.15
Nuveen S&P 500 Buy-Write Income Fund	12.95	12.81 to 12.99
Nuveen S&P 500 Dynamic Overwrite Fund	16.87	16.65 to 16.98
Nuveen Select Tax Free Income Portfolio	14.45	14.38 to 14.50
Nuveen Taxable Municipal Income Fund	15.82	15.75 to 15.84
Nuveen Virginia Quality Municipal Income Fund	12.22	12.18 to 12.28
nVent Electric plc	56.68	54.84 to 56.98
NVR, Inc.	7236.53	7164.11 to 7264.44
Occidental Petroleum Corporation	46.53	45.61 to 46.72
Oceaneering International, Inc.	20.14	19.60 to 20.25
OFG Bancorp	40.64	39.92 to 40.73
Oil States International, Inc.	4.95	4.88 to 5.00
Old Republic International Corporation	37.38	36.49 to 37.42
Olin Corporation	24.64	23.90 to 24.67
Omnicom Group Inc.	80.83	79.26 to 81.13
ONE Gas, Inc.	74.08	72.22 to 74.20
One Liberty Properties, Inc.	26.29	25.88 to 26.31
OneMain Holdings, Inc.	48.63	45.81 to 48.78
ONEOK, Inc.	96.43	93.90 to 96.88
Ooma, Inc.	13.61	13.48 to 13.74
Oppenheimer Holdings, Inc.	59.95	58.93 to 59.99
Oracle Corporation	149.27	147.88 to 150.88
Orchid Island Capital, Inc.	8.31	8.18 to 8.32
Orion Engineered Carbons S.A	13.16	12.93 to 13.30
Orion Group Holdings, Inc.	5.56	5.35 to 5.58
Orix Corp Ads	21.24	20.99 to 21.29
Oshkosh Corporation	95.77	94.63 to 96.55
OUTFRONT Media Inc.	16.38	15.69 to 16.40
Owens Corning Inc	143.97	139.53 to 144.17
Oxford Industries, Inc.	56.75	54.02 to 56.89
Packaging Corporation of America	196.80	190.80 to 197.39
Palo Alto Networks, Inc.	182.34	178.49 to 183.05
Panhandle Royalty Company	3.97	3.77 to 3.99
Par Pacific Holdings, Inc.	14.08	12.97 to 14.10
PAR Technology Corporation	58.73	58.38 to 60.56
Paramount Group, Inc.	3.99	3.97 to 4.11
Park Electrochemical Corporation	13.46	13.31 to 13.63
Park Hotels & Resorts Inc.	11.35	10.99 to 11.38
Parker-Hannifin Corporation	607.88	594.00 to 608.76
Paycom Software, Inc.	207.99	203.72 to 208.18
PBF Energy Inc.	20.74	19.36 to 20.74
Peabody Energy Corporation	13.34	12.92 to 13.40
Pearson, Plc	16.46	16.35 to 16.48
Pebblebrook Hotel Trust	10.70	10.44 to 10.78
PennyMac Financial Services, Inc.	96.95	94.45 to 97.16
Penske Automotive Group, Inc.	148.04	143.03 to 150.70
Pentair plc.	86.08	84.39 to 86.34
Penumbra, Inc.	272.62	264.93 to 274.86
Performance Food Group Company	76.50	74.71 to 76.67
Permian Basin Royalty Trust	10.23	9.72 to 10.23
PermRock Royalty Trust	4.03	3.94 to 4.09
Petroleo Brasileiro S.A.- Petrobras	13.43	12.84 to 13.50
Petroleo Brasileiro S.A.- Petrobras	12.45	11.96 to 12.47
Pfizer, Inc.	25.72	25.50 to 25.76
PGIM Global Short Duration High Yield Fund, Inc.	12.95	12.91 to 13.07
PGIM Short Duration High Yield Fund, Inc.	13.87	13.87 to 13.92
Philip Morris International Inc	151.88	149.80 to 152.02
Phillips 66	126.73	122.37 to 127.08
Phoenix New Media Limited	2.10	2.10 to 2.22
Piedmont Office Realty Trust, Inc.	7.14	6.87 to 7.14
PIMCO California Municipal Income Fund	8.94	8.91 to 8.97
Pimco California Municipal Income Fund II	5.75	5.73 to 5.83
PIMCO California Municipal Income Fund III	6.63	6.60 to 6.66
PIMCO Commercial Mortgage Securities Trust, Inc.	6.49	6.37 to 6.51
Pimco Corporate & Income Opportunity Fund	14.28	14.20 to 14.29
Pimco Corporate & Income Stategy Fund	13.43	13.32 to 13.43
PIMCO Dynamic Income Fund	19.56	19.42 to 19.62
Pimco Global Stocksplus & Income Fund	7.96	7.86 to 7.99
Pimco High Income Fund	4.87	4.85 to 4.88
PIMCO Income Strategy Fund	8.46	8.42 to 8.47
PIMCO Income Strategy Fund II	7.45	7.42 to 7.46
PIMCO Municipal Income Fund	8.92	8.90 to 8.96
Pimco Municipal Income Fund II	8.19	8.17 to 8.20
PIMCO Municipal Income Fund III	7.24	7.21 to 7.27
PIMCO New York Municipal Income Fund	7.53	7.49 to 7.53
Pimco New York Municipal Income Fund II	7.17	7.12 to 7.20
PIMCO New York Municipal Income Fund III	5.69	5.64 to 5.71
PIMCO Strategic Income Fund, Inc.	6.26	6.22 to 6.30
Pioneer Floating Rate Trust	9.44	9.38 to 9.45
Pioneer High Income Trust	7.60	7.54 to 7.70
Pioneer Municipal High Income Advantage Trust	8.41	8.40 to 8.49
Pioneer Municipal High Income Trust	9.24	9.24 to 9.28
Pitney Bowes Inc.	9.42	9.07 to 9.43
PJT Partners Inc.	138.83	138.44 to 142.74
Plains All American Pipeline, L.P.	19.71	19.21 to 19.80
Plains Group Holdings, L.P.	21.10	20.70 to 21.20
Planet Fitness, Inc.	95.51	93.69 to 97.16
PlayAGS, Inc.	12.02	11.92 to 12.02
PLDT Inc.	23.79	23.35 to 23.90
PNC Financial Services Group, Inc. (The)	172.99	170.06 to 173.15
Polaris Industries Inc.	42.33	41.93 to 43.28
Post Holdings, Inc.	112.18	110.73 to 112.66
PPG Industries, Inc.	113.47	111.62 to 113.85
Precision Drilling Corporation	44.68	43.76 to 45.04
Prestige Consumer Healthcare Inc.	83.69	82.64 to 83.83
Principal Real Estate Income Fund	10.45	10.42 to 10.47
Procter & Gamble Company (The)	167.97	166.62 to 168.59
Prologis, Inc.	111.89	110.50 to 112.29
ProPetro Holding Corp.	6.88	6.71 to 6.98
PROS Holdings, Inc.	20.61	20.34 to 21.06
Prosperity Bancshares, Inc.	71.06	68.96 to 71.06
Proto Labs, Inc.	36.55	35.77 to 36.66
Provident Financial Services, Inc	17.15	16.76 to 17.16
Prudential Financial, Inc.	23.59	23.53 to 23.66
Prudential Financial, Inc.	108.49	105.44 to 108.71
PT Telekomunikasi Indonesia, Tbk	14.96	14.88 to 15.05
Public Service Enterprise Group Incorporated	81.53	79.83 to 81.64
Public Storage	298.13	292.00 to 298.44
PulteGroup, Inc.	102.94	101.07 to 103.12
Pure Storage, Inc.	50.92	49.80 to 51.85
Putnam Managed Municipal Income Trust	6.18	6.14 to 6.21
Putnam Master Intermediate Income Trust	3.31	3.30 to 3.32
Putnam Municipal Opportunities Trust	10.41	10.36 to 10.43
PVH Corp.	63.81	62.94 to 65.30
Q2 Holdings, Inc.	75.87	73.52 to 75.93
Quad Graphics, Inc	5.50	5.49 to 5.70
Quaker Chemical Corporation	128.47	128.26 to 133.27
Quanex Building Products Corporation	19.73	19.32 to 20.00
Quanta Services, Inc.	260.81	251.92 to 261.93
Qudian Inc.	2.73	2.71 to 2.84
Quest Diagnostics Incorporated	170.16	168.23 to 170.46
QVC, Inc.	10.94	10.52 to 10.97
Radian Group Inc.	31.50	31.16 to 31.53
Ralph Lauren Corporation	220.31	215.59 to 221.01
Ranger Energy Services, Inc.	14.26	13.95 to 14.53
Raymond James Financial, Inc.	142.39	140.43 to 143.70
Rayonier Advanced Materials Inc.	5.42	5.29 to 5.48
RE/MAX Holdings, Inc.	8.70	8.39 to 8.74
Ready Capital Corporation	5.01	4.98 to 5.10
Realty Income Corporation	56.69	55.86 to 56.82
Redwood Trust, Inc.	6.39	6.19 to 6.42
Regal Beloit Corporation	336.48	333.68 to 338.79
Regional Management Corp.	29.79	29.34 to 30.04
Regions Financial Corporation	21.43	21.05 to 21.46
Regis Corporation	18.29	17.50 to 18.55
Reinsurance Group of America, Incorporated	191.50	188.30 to 192.03
Reinsurance Group of America, Incorporated	24.69	24.66 to 24.83
Reliance Steel & Aluminum Co.	282.78	279.48 to 284.19
RELX PLC	48.93	48.34 to 49.06
Renesola Ltd.	1.19	1.04 to 1.44
Republic Services, Inc.	232.01	228.63 to 232.17
Resideo Technologies, Inc.	17.44	17.04 to 17.60
ResMed Inc.	224.16	219.19 to 224.64
REX American Resources Corporation	36.12	35.65 to 36.26
Rexford Industrial Realty, Inc.	39.99	39.07 to 40.08
RH	225.06	216.55 to 226.77
Ringcentral, Inc.	27.00	26.57 to 27.13
Rio Tinto Plc	63.04	62.08 to 63.12
Ritchie Bros. Auctioneers Incorporated	95.81	94.42 to 96.18
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.22	15.22 to 15.48
RiverNorth Opportunities Fund, Inc.	11.74	11.71 to 11.82
RLI Corp.	75.69	74.11 to 75.78
RLJ Lodging Trust	8.74	8.55 to 8.76
Robert Half International Inc.	53.08	52.19 to 53.20
Rockwell Automation, Inc.	260.19	255.45 to 260.84
Rogers Communication, Inc.	27.97	27.74 to 28.17
Rogers Corporation	78.39	73.60 to 78.44
Rollins, Inc.	51.40	50.60 to 51.46
Roper Technologies, Inc.	569.29	565.72 to 571.79
Royal Bank Of Canada	111.49	109.57 to 111.67
Royal Caribbean Cruises Ltd.	212.02	207.34 to 214.43
Royce Global Value Trust, Inc.	10.48	10.38 to 10.51
Royce Micro-Cap Trust, Inc.	8.48	8.46 to 8.57
Royce Value Trust, Inc.	14.23	14.10 to 14.25
RPC, Inc.	5.34	5.25 to 5.40
RPM International Inc.	116.17	114.82 to 116.51
RPT Realty	2.99	2.94 to 3.01
Ryder System, Inc.	140.66	135.00 to 140.71
Ryerson Holding Corporation	23.39	22.75 to 23.48
Ryman Hospitality Properties, Inc.	96.56	94.21 to 96.75
S&P Global Inc.	486.49	478.58 to 486.96
Sabine Royalty Trust	64.98	64.25 to 65.57
SailPoint Technologies Holdings, Inc.	18.70	18.12 to 19.40
Salesforce.com Inc	279.40	272.68 to 279.89
Sally Beauty Holdings, Inc.	9.12	8.85 to 9.15
SandRidge Energy, Inc.	11.42	11.22 to 11.45
SAP SE	263.88	259.24 to 264.63
Saratoga Investment Corp	23.75	23.47 to 23.84
Sasol Ltd.	4.33	4.29 to 4.34
Saul Centers, Inc.	36.13	35.72 to 36.22
Schlumberger N.V.	41.10	40.30 to 41.43
Schneider National, Inc.	23.75	23.17 to 23.77
Scorpio Tankers Inc.	39.57	38.70 to 39.73
Scotts Miracle-Gro Company (The)	60.52	59.77 to 61.08
Scudder Municiple Income Trust	9.34	9.33 to 9.36
Sea Limited	127.43	126.68 to 129.90
SEACOR Marine Holdings Inc.	5.14	4.90 to 5.19
Seadrill Limited	24.68	23.75 to 24.71
Sealed Air Corporation	29.87	29.51 to 29.92
Select Energy Services, Inc.	9.65	9.37 to 9.65
Select Medical Holdings Corporation	16.77	16.59 to 17.01
Sempra Energy	70.21	67.88 to 70.35
Sensata Technologies Holding plc	27.18	26.67 to 27.30
Sequans Communications S.A.	2.23	2.20 to 2.34
Seritage Growth Properties	3.37	3.26 to 3.37
Service Corporation International	78.55	78.04 to 79.57
ServiceMaster Global Holdings, Inc.	7.66	7.29 to 7.73
ServiceNow, Inc.	844.33	822.76 to 849.06
Shake Shack, Inc.	87.48	83.06 to 87.90
Sherwin-Williams Company (The)	341.78	339.19 to 345.30
Shinhan Financial Group Co Ltd	31.95	31.42 to 31.96
Ship Finance International Limited	8.33	8.09 to 8.34
Shopify Inc.	94.85	93.06 to 95.83
Shutterstock, Inc.	19.55	19.13 to 19.75
Signet Jewelers Limited	47.95	46.62 to 48.29
Simon Property Group, Inc.	161.21	158.71 to 161.22
Simpson Manufacturing Company, Inc.	158.13	154.81 to 158.20
SITE Centers Corp.	12.74	12.66 to 12.98
SiteOne Landscape Supply, Inc.	122.61	120.00 to 122.93
SK Telecom Co., Ltd.	21.40	21.24 to 21.46
Skechers U.S.A., Inc.	56.51	55.24 to 56.98
Skyline Champion Corporation	94.45	91.74 to 94.66
SL Green Realty Corp	56.75	55.90 to 56.76
SM Energy Company	29.99	28.88 to 29.99
Snap Inc.	8.64	8.46 to 8.68
Snap-On Incorporated	331.84	325.00 to 332.67
Sonic Automotive, Inc.	58.83	57.82 to 60.24
Sonoco Products Company	45.63	44.88 to 45.72
Source Capital, Inc.	41.46	41.11 to 42.14
Southern Company (The)	21.93	21.87 to 22.02
Southwest Gas Holdings, Inc.	74.92	73.13 to 75.09
Special Opportunities Fund Inc.	15.09	14.88 to 15.09
Spectrum Brands Holdings, Inc.	71.66	69.85 to 71.81
Spire Inc.	76.11	74.72 to 76.19
Spirit Aerosystems Holdings, Inc.	33.44	33.15 to 33.67
Spotify Technology S.A.	574.79	546.95 to 576.62
Sprint Corporation	18.51	17.53 to 18.65
SPX Corporation	134.26	132.73 to 135.83
St. Joe Company (The)	44.81	44.24 to 45.00
Stag Industrial, Inc.	35.45	34.91 to 35.53
Standard Motor Products, Inc.	26.54	26.07 to 26.81
Standex International Corporation	176.73	172.14 to 177.27
Stanley Black & Decker, Inc.	80.97	79.87 to 81.35
Stanley Black & Decker, Inc.	24.64	24.52 to 24.64
STARWOOD PROPERTY TRUST, INC.	19.93	19.63 to 19.96
State Street Corporation	86.81	85.07 to 87.17
Steel Partners Holdings LP	39.70	39.70 to 40.37
Steelcase Inc.	10.99	10.82 to 10.99
Stellus Capital Investment Corporation	13.97	13.81 to 13.99
Stepan Company	57.69	56.98 to 58.54
Stifel Financial Corporation	95.35	93.25 to 95.88
STMicroelectronics N.V.	24.86	24.40 to 24.88
Stone Harbor Emerging Markets Income Fund	5.00	4.98 to 5.07
STRATS Trust	24.75	24.75 to 24.75
Stryker Corporation	369.53	362.61 to 371.76
Suburban Propane Partners, L.P.	20.40	20.01 to 20.83
Summit Hotel Properties, Inc.	5.66	5.58 to 5.73
Sun Communities, Inc.	128.14	125.77 to 128.27
Sun Life Financial Inc.	55.40	54.59 to 55.46
Suncor Energy Inc.	36.68	35.72 to 36.68
Sunlands Online Education Group	5.36	5.31 to 5.68
Sunstone Hotel Investors, Inc.	9.77	9.56 to 9.79
SunTrust Banks, Inc.	0.15	0.14 to 0.16
Suzano Papel e Celulose S.A.	9.47	9.42 to 9.52
Synchrony Financial	53.34	51.85 to 53.43
Synnex Corporation	127.19	125.87 to 128.28
Synovus Financial Corp.	45.68	44.55 to 45.74
Sysco Corporation	73.27	72.04 to 73.38
Taiwan Fund, Inc. (The)	34.84	34.51 to 34.90
Taiwan Semiconductor Manufacturing Company Ltd.	174.09	171.93 to 174.37
TAL Education Group	13.30	13.10 to 13.86
Talos Energy, Inc.	8.58	8.14 to 8.59
Tanger Factory Outlet Centers, Inc.	31.95	31.61 to 32.09
Tapestry, Inc.	70.46	69.18 to 71.31
Targa Resources, Inc.	190.30	183.76 to 191.35
Target Corporation	104.70	103.46 to 105.28
Taylor Morrison Home Corporation	58.69	57.03 to 58.87
TCW Strategic Income Fund, Inc.	4.87	4.86 to 4.89
TE Connectivity Ltd.	145.88	142.67 to 146.40
Team, Inc.	13.89	13.55 to 14.28
TechnipFMC plc	27.24	26.39 to 27.34
Teekay Corporation	6.49	6.23 to 6.51
Teekay Tankers Ltd.	37.95	36.37 to 38.00
TEGNA Inc.	3.09	2.99 to 3.14
TEGNA Inc.	17.66	17.27 to 17.67
Tekla Healthcare Investors	16.58	16.50 to 16.68
Tekla Healthcare Opportunies Fund	20.29	20.16 to 20.34
Tekla Life Sciences Investors	12.96	12.92 to 13.09
Tekla World Healthcare Fund	11.70	11.59 to 11.72
Teladoc Health, Inc.	8.62	8.47 to 8.71
Telecom Argentina Stet - France Telecom S.A.	11.14	10.72 to 11.28
Teledyne Technologies Incorporated	491.45	483.57 to 492.36
Teleflex Incorporated	137.71	136.24 to 138.66
Telefonica Brasil S.A.	8.84	8.66 to 8.93
Telephone and Data Systems, Inc.	35.00	33.81 to 35.19
TELUS Corporation	14.99	14.90 to 15.01
Tencent Music Entertainment Group	12.55	12.45 to 12.80
Tenet Healthcare Corporation	122.67	119.42 to 123.14
Tennant Company	84.47	82.43 to 84.71
Tenneco Inc.	16.55	15.87 to 16.58
Teradata Corporation	22.69	22.10 to 22.89
Terex Corporation	40.31	39.44 to 40.70
Terreno Realty Corporation	66.36	65.20 to 66.44
Tetra Technologies, Inc.	3.35	3.29 to 3.37
Texas Pacific Land Trust	1321.07	1262.41 to 1325.16
Textron Inc.	73.19	72.67 to 73.67
The Blackstone Group L.P.	140.89	137.39 to 141.73
The Central and Eastern Europe Fund, Inc.	15.09	14.50 to 15.15
The Charles Schwab Corporation	77.11	75.60 to 78.22
The Cooper Companies, Inc.	81.22	77.85 to 81.35
The Gabelli Healthcare & Wellness Trust	9.96	9.91 to 9.96
Thermo Fisher Scientific Inc	522.05	508.71 to 523.90
Thomson Reuters Corp	172.17	170.50 to 172.32
Thor Industries, Inc.	80.59	77.51 to 80.88
Tidewater Inc.	40.41	40.00 to 41.28
Tilly's, Inc.	2.44	2.26 to 2.54
Timken Company (The)	74.51	73.55 to 74.68
Titan International, Inc.	8.22	7.92 to 8.23
TJX Companies, Inc. (The)	113.26	112.30 to 114.00
Toll Brothers, Inc.	104.89	102.68 to 105.02
TopBuild Corp.	299.25	296.51 to 300.90
Toro Company (The)	73.14	72.01 to 73.39
Toronto Dominion Bank (The)	58.93	58.02 to 58.99
Tortoise Energy Infrastructure Corporation	42.59	41.50 to 43.00
Tortoise Power and Energy Infrastructure Fund, Inc	20.26	20.01 to 20.45
Townsquare Media, Inc.	7.79	7.63 to 7.85
TPG Specialty Lending, Inc.	21.79	21.54 to 21.80
TransAlta Corporation	9.53	9.38 to 9.55
Transdigm Group Incorporated	1346.50	1325.00 to 1350.00
Transocean Ltd.	3.04	2.87 to 3.07
TransUnion	82.38	80.64 to 82.89
Tredegar Corporation	7.34	7.26 to 7.43
Treehouse Foods, Inc.	28.12	27.65 to 28.42
Trex Company, Inc.	56.84	54.88 to 56.97
Tri Continental Corporation	30.82	30.45 to 30.91
TRI Pointe Group, Inc.	31.54	31.08 to 31.55
TriNet Group, Inc.	74.95	72.82 to 75.23
Trinity Industries, Inc.	29.19	28.65 to 29.36
Trinseo S.A.	4.27	4.05 to 4.35
TriplePoint Venture Growth BDC Corp.	7.38	7.38 to 7.50
Tronox Limited	7.08	6.93 to 7.13
TrueBlue, Inc.	5.83	5.55 to 5.90
Turning Point Brands, Inc.	58.19	56.90 to 58.55
Twilio Inc.	98.97	97.26 to 99.59
Two Harbors Investments Corp	13.68	13.43 to 13.69
Tyler Technologies, Inc.	563.38	555.28 to 563.96
Tyson Foods, Inc.	59.88	59.50 to 60.25
U.S. Bancorp	42.02	41.13 to 42.10
U.S. Physical Therapy, Inc.	76.49	76.26 to 78.34
UBS AG	32.73	32.19 to 32.85
UDR, Inc.	43.30	42.58 to 43.31
UGI Corporation	33.12	31.99 to 33.15
UMH Properties, Inc.	18.06	17.71 to 18.07
Under Armour, Inc.	6.22	6.21 to 6.53
Under Armour, Inc.	6.70	6.70 to 7.16
Unifi, Inc.	5.15	4.95 to 5.16
Unifirst Corporation	204.51	202.58 to 204.63
Union Pacific Corporation	237.53	234.91 to 237.74
Unisys Corporation	4.21	3.92 to 4.21
United Parcel Service, Inc.	116.76	115.09 to 116.92
United Rentals, Inc.	622.92	603.60 to 625.63
United States Cellular Corporation	65.38	63.79 to 65.39
UnitedHealth Group Incorporated	488.65	478.24 to 489.45
UNITIL Corporation	56.27	55.36 to 56.36
Universal Health Services, Inc.	167.67	164.67 to 169.77
Universal Technical Institute Inc	26.89	25.92 to 26.89
Urban Edge Properties	18.45	18.00 to 18.49
US Foods Holding Corp.	65.49	63.54 to 65.53
USA Compression Partners, LP	26.39	25.46 to 26.64
USANA Health Sciences, Inc.	29.14	28.68 to 30.62
V.F. Corporation	16.62	16.27 to 16.78
VALE S.A.	9.81	9.62 to 9.90
Valero Energy Corporation	129.14	124.81 to 130.04
Valmont Industries, Inc.	327.62	321.46 to 328.08
Valvoline Inc.	35.42	34.49 to 35.58
Ventas, Inc.	66.89	66.27 to 67.37
Vermilion Energy Inc.	7.76	7.47 to 7.77
Vince Holding Corp.	2.06	2.01 to 2.19
Virtus Global Dividend & Income Fund Inc.	5.85	5.78 to 5.87
Virtus Global Multi-Sector Income Fund	7.75	7.73 to 7.77
Visa Inc.	331.80	326.38 to 332.77
Vishay Intertechnology, Inc.	16.87	16.67 to 17.04
Vishay Precision Group, Inc.	22.44	22.03 to 22.46
Vistra Energy Corp.	124.46	118.54 to 124.72
VOC Energy Trust	3.15	3.10 to 3.21
Vonage Holdings Corp.	10.71	9.98 to 10.78
Vornado Realty Trust	36.82	35.62 to 36.82
Voya Asia Pacific High Dividend Equity Income Fund	6.17	6.14 to 6.19
Voya Emerging Markets High Income Dividend Equity Fund	5.36	5.31 to 5.39
Voya Financial, Inc.	66.83	65.43 to 67.11
Voya Global Advantage and Premium Opportunity Fund	9.59	9.50 to 9.63
Voya Infrastructure, Industrials and Materials Fund	10.50	10.34 to 10.50
Vulcan Materials Company	231.32	225.45 to 232.26
W&T Offshore, Inc.	1.56	1.46 to 1.58
W.P. Carey Inc.	62.66	61.76 to 62.68
W.W. Grainger, Inc.	967.82	953.54 to 968.91
Wabash National Corporation	11.06	10.71 to 11.19
Walmart Inc.	85.35	84.06 to 85.37
Walt Disney Company (The)	98.64	97.42 to 99.10
Warrior Met Coal, Inc.	49.23	48.19 to 49.37
Waste Connections, Inc.	185.29	182.97 to 185.58
Waste Management, Inc.	224.86	221.10 to 225.12
Waters Corporation	377.15	360.31 to 379.00
Watts Water Technologies, Inc.	211.00	206.77 to 211.35
Wayfair Inc.	31.89	31.20 to 32.17
Webster Financial Corporation	50.36	48.61 to 50.47
Wells Fargo & Company	70.85	69.25 to 71.07
Wells Fargo Global Dividend Opportunity Fund	4.93	4.87 to 4.95
Welltower Inc.	147.84	145.38 to 148.29
WESCO International, Inc.	162.86	159.89 to 163.93
Western Alliance Bancorporation	77.24	75.48 to 77.56
Western Asset Emerging Markets Debt Fund Inc	9.74	9.68 to 9.77
Western Asset Global High Income Fund Inc	6.69	6.69 to 6.73
Western Asset High Income Fund II Inc.	4.21	4.20 to 4.24
Western Asset High Yield Defined Opportunity Fund Inc.	11.82	11.80 to 11.86
Western Asset Intermediate Muni Fund Inc	7.78	7.76 to 7.79
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.54	16.54 to 16.86
Western Asset Managed Municipals Fund, Inc.	10.17	10.14 to 10.21
Western Asset Mortgage Defined Opportunity Fund Inc	11.84	11.77 to 11.87
Western Union Company (The)	10.68	10.58 to 10.75
Westinghouse Air Brake Technologies Corporation	178.69	175.50 to 179.28
Westlake Chemical Corporation	107.28	105.89 to 107.91
Westlake Chemical Partners LP	23.30	23.22 to 23.53
Westwood Holdings Group Inc	15.57	15.35 to 15.80
WEX Inc.	154.09	151.03 to 155.44
Weyerhaeuser Company	29.47	28.97 to 29.59
Whirlpool Corporation	90.98	89.90 to 92.80
WideOpenWest, Inc.	4.13	4.09 to 4.69
Williams-Sonoma, Inc.	167.50	166.44 to 171.97
Winnebago Industries, Inc.	36.05	34.80 to 36.10
Wipro Limited	3.07	3.04 to 3.09
Wolverine World Wide, Inc.	13.36	13.18 to 13.75
Woori Bank	33.38	32.82 to 33.44
Workiva Inc.	87.54	86.09 to 89.15
Worthington Industries, Inc.	40.80	40.11 to 40.95
WPP plc	39.89	39.18 to 40.33
Wyndham Hotels & Resorts, Inc.	90.01	88.47 to 90.47
XAI Octagon Floating Rate & Alternative Income Term Trust	6.15	6.13 to 6.20
Xenia Hotels & Resorts, Inc.	12.59	12.38 to 12.68
Xerox Corporation	5.79	5.74 to 5.94
Xinyuan Real Estate Co Ltd	2.70	2.67 to 2.82
XPO Logistics, Inc.	107.24	105.86 to 108.26
Xylem Inc.	122.76	121.76 to 123.27
Yelp Inc.	35.04	34.08 to 35.07
YETI Holdings, Inc.	32.17	31.74 to 32.50
Yext, Inc.	6.11	6.04 to 6.16
YPF Sociedad Anonima	35.78	34.02 to 35.82
Zoetis Inc.	161.26	158.30 to 161.43
ZTO Express (Cayman) Inc.	19.97	19.96 to 20.45
Zymeworks Inc.	12.25	12.23 to 13.17

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

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

5606 stocks found forming MACD DOWN

Back to top | Use Dark Theme