USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5532 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	1.02	1.02 to 1.05
180 Degree Capital Corp.	3.98	3.98 to 4.00
21Vianet Group, Inc.	1.49	1.44 to 1.52
2U, Inc.	0.25	0.24 to 0.28
360 Finance, Inc.	18.02	17.96 to 18.18
8x8 Inc	2.18	2.12 to 2.20
AAON, Inc.	85.41	84.27 to 86.75
Abeona Therapeutics Inc.	7.57	7.20 to 7.69
AC Immune SA	2.36	2.31 to 2.49
Acacia Research Corporation	4.88	4.82 to 4.92
Acadia Healthcare Company, Inc.	70.16	69.74 to 70.73
ACADIA Pharmaceuticals Inc.	16.82	16.62 to 17.30
Acasti Pharma, Inc.	2.87	2.87 to 3.08
Accuray Incorporated	2.14	2.10 to 2.22
Aceto Corporation	1.95	1.90 to 2.04
ACI Worldwide, Inc.	31.95	31.45 to 32.36
ACM Research, Inc.	25.00	24.50 to 27.21
ACNB Corporation	32.49	30.89 to 32.49
Acorda Therapeutics, Inc.	0.66	0.61 to 0.85
Adaptimmune Therapeutics plc	0.98	0.92 to 1.10
Addus HomeCare Corporation	97.19	95.87 to 98.12
Adial Pharmaceuticals, Inc	1.93	1.87 to 2.18
Adobe Inc.	465.02	463.09 to 476.58
ADTRAN, Inc.	4.69	4.64 to 4.82
Advanced Energy Industries, Inc.	89.70	89.12 to 91.52
Advanced Micro Devices, Inc.	146.64	145.29 to 154.25
Adverum Biotechnologies, Inc.	11.34	10.92 to 11.34
AdvisorShares Sabretooth ETF	40.48	39.37 to 41.20
AdvisorShares Vice ETF	29.77	29.48 to 29.82
Aehr Test Systems	10.36	10.27 to 10.86
Aemetis, Inc	3.79	3.60 to 3.85
AEterna Zentaris Inc.	1.95	1.95 to 1.97
Aethlon Medical, Inc.	1.46	1.43 to 1.48
Affimed N.V.	5.15	5.00 to 5.21
Agilysys, Inc.	81.78	80.67 to 82.41
AGM Group Holdings Inc.	1.05	1.03 to 1.13
AGNC Investment Corp.	9.15	9.06 to 9.20
AGNC Investment Corp.	25.09	25.06 to 25.24
Aileron Therapeutics, Inc.	4.74	4.60 to 5.03
Air Transport Services Group, Inc	12.64	12.46 to 12.82
Airgain, Inc.	5.29	5.27 to 5.56
Akamai Technologies, Inc.	101.50	100.45 to 101.72
Akari Therapeutics Plc	1.17	1.08 to 1.20
Akebia Therapeutics, Inc.	1.36	1.31 to 1.38
Akoustis Technologies, Inc.	0.49	0.48 to 0.52
Alarm.com Holdings, Inc.	64.11	63.73 to 64.91
Aldeyra Therapeutics, Inc.	3.86	3.79 to 4.01
Alector, Inc.	5.09	4.95 to 5.21
Alico, Inc.	28.00	26.74 to 28.04
Align Technology, Inc.	298.98	296.50 to 304.75
Alimera Sciences, Inc.	3.34	3.33 to 3.70
Alkermes plc	23.85	23.48 to 23.87
Allakos Inc.	1.07	1.02 to 1.09
Allegiant Travel Company	62.31	61.00 to 62.57
Allogene Therapeutics, Inc.	3.47	3.38 to 3.56
Allot Ltd.	2.08	2.04 to 2.13
Alnylam Pharmaceuticals, Inc.	144.41	143.50 to 146.92
Alpha and Omega Semiconductor Limited	19.55	19.38 to 20.09
Alphabet Inc.	155.72	153.91 to 157.99
Alphabet Inc.	154.09	152.30 to 156.36
AlphaMark Actively Managed Small Cap ETF	29.33	29.30 to 29.33
Alphatec Holdings, Inc.	12.54	12.27 to 12.79
Altair Engineering Inc.	82.32	80.84 to 82.51
Altimmune, Inc.	6.91	6.64 to 7.01
Altus Midstream Company	3.90	3.69 to 3.91
Amarin Corporation plc	0.86	0.86 to 0.89
Amazon.com, Inc.	174.63	173.44 to 179.00
Ambac Financial Group, Inc.	14.40	13.97 to 14.48
Ambarella, Inc.	40.99	40.76 to 42.58
Amdocs Limited	86.13	84.96 to 86.17
Amedisys Inc	90.40	90.34 to 90.98
Amerco	63.20	62.67 to 63.94
American Public Education, Inc.	12.61	12.50 to 12.98
American Resources Corporation	1.35	1.35 to 1.41
American Software, Inc.	10.62	10.48 to 10.70
American Superconductor Corporation	11.66	11.52 to 11.78
American Woodmark Corporation	90.20	88.63 to 90.92
America's Car-Mart, Inc.	58.24	55.87 to 58.35
Ames National Corporation	19.15	18.95 to 19.24
Amicus Therapeutics, Inc.	10.61	10.24 to 10.66
Amkor Technology, Inc.	28.50	28.15 to 29.64
Amphastar Pharmaceuticals, Inc.	40.01	38.48 to 40.06
Amtech Systems, Inc.	4.75	4.70 to 4.88
Analog Devices, Inc.	183.36	182.57 to 187.93
AnaptysBio, Inc.	19.87	19.08 to 20.66
Anavex Life Sciences Corp.	3.78	3.60 to 3.80
ANGI Homeservices Inc.	2.02	2.01 to 2.08
AngioDynamics, Inc.	6.26	5.99 to 6.27
ANI Pharmaceuticals, Inc.	65.48	64.20 to 65.78
Anixa Biosciences, Inc.	3.12	3.05 to 3.20
ANSYS, Inc.	322.11	320.32 to 325.87
Apellis Pharmaceuticals, Inc.	47.53	46.53 to 48.19
AppFolio, Inc.	208.50	207.95 to 212.99
Appian Corporation	34.55	34.03 to 35.20
Apple Inc.	165.00	164.08 to 166.40
Applied DNA Sciences Inc	0.34	0.33 to 0.37
Applied Materials, Inc.	189.77	188.16 to 194.69
Aptevo Therapeutics Inc.	0.73	0.71 to 0.77
Aptorum Group Limited	5.75	5.35 to 6.50
Aptose Biosciences, Inc.	1.23	1.23 to 1.29
Apyx Medical Corporation	1.32	1.29 to 1.39
Aqua Metals, Inc.	0.49	0.49 to 0.52
AquaBounty Technologies, Inc.	1.72	1.69 to 1.75
Arbutus Biopharma Corporation	2.72	2.65 to 2.81
ArcBest Corporation	138.03	136.36 to 140.03
Arch Capital Group Ltd.	22.70	22.58 to 22.78
Arcimoto, Inc.	0.40	0.40 to 0.41
Arcturus Therapeutics Ltd.	25.98	25.57 to 26.88
Ardelyx, Inc.	6.48	6.27 to 6.56
argenx SE	360.23	357.55 to 362.54
Array BioPharma Inc.	11.27	10.83 to 11.30
Arrowhead Pharmaceuticals, Inc.	22.33	21.75 to 22.76
Arsanis, Inc.	0.80	0.71 to 0.83
Artesian Resources Corporation	34.87	34.17 to 35.11
Art's-Way Manufacturing Co., Inc.	2.00	1.96 to 2.00
Arvinas, Inc.	34.72	33.63 to 34.81
Ascendis Pharma A/S	140.17	137.78 to 144.41
Asia Pacific Wire & Cable Corporation Limited	1.35	1.35 to 1.35
ASLAN Pharmaceuticals Limited	0.51	0.50 to 0.57
ASML Holding N.V.	859.54	855.59 to 896.21
Aspen Technology, Inc.	198.47	195.95 to 198.64
Assembly Biosciences, Inc.	13.41	13.24 to 13.90
Assertio Therapeutics, Inc.	0.77	0.75 to 0.80
Astec Industries, Inc.	42.77	41.63 to 42.85
Astronics Corporation	16.02	15.83 to 16.22
AstroNova, Inc.	17.20	16.75 to 17.33
Astrotech Corporation	9.10	9.08 to 9.53
Asure Software Inc	6.99	6.91 to 7.03
ATA Inc.	1.85	1.84 to 1.98
Atara Biotherapeutics, Inc.	0.66	0.64 to 0.71
Atlantic American Corporation	1.96	1.94 to 2.04
Atlanticus Holdings Corporation	24.34	23.78 to 24.95
Atlassian Corporation Plc	191.55	189.49 to 194.79
Atomera Incorporated	5.70	5.55 to 5.76
Atossa Genetics Inc.	1.37	1.33 to 1.43
AtriCure, Inc.	23.20	22.87 to 23.43
Atrion Corporation	402.35	381.31 to 408.00
aTyr Pharma, Inc.	1.60	1.58 to 1.65
Auburn National Bancorporation, Inc.	16.84	16.84 to 17.73
Audentes Therapeutics, Inc.	10.09	9.94 to 11.50
AudioCodes Ltd.	10.42	10.42 to 10.80
Aurinia Pharmaceuticals Inc	4.99	4.77 to 5.01
Aurora Mobile Limited	2.91	2.80 to 2.94
Autodesk, Inc.	216.50	210.20 to 216.84
Autolus Therapeutics plc	4.52	4.49 to 4.87
Automatic Data Processing, Inc.	243.31	242.45 to 244.28
Avenue Therapeutics, Inc.	0.13	0.13 to 0.14
Aviat Networks, Inc.	32.86	32.26 to 33.43
Avid Bioservices, Inc.	6.39	6.23 to 6.59
Avis Budget Group, Inc.	101.65	101.00 to 103.98
Avnet, Inc.	46.66	46.24 to 47.15
AVROBIO, Inc.	1.20	1.20 to 1.23
Aware, Inc.	1.69	1.68 to 1.77
Axcelis Technologies, Inc.	94.79	94.46 to 99.07
AxoGen, Inc.	6.50	6.30 to 6.60
Axonics Modulation Technologies, Inc.	66.95	66.85 to 67.13
Axsome Therapeutics, Inc.	67.90	65.50 to 68.14
AXT Inc	2.77	2.75 to 2.95
Aytu BioScience, Inc.	2.79	2.74 to 2.83
B. Riley Financial, Inc.	19.99	19.50 to 20.31
B. Riley Financial, Inc.	16.82	16.70 to 16.97
B. Riley Financial, Inc.	14.07	13.50 to 14.45
B.O.S. Better Online Solutions	2.78	2.78 to 2.85
Baidu, Inc.	95.05	94.45 to 95.45
Balchem Corporation	143.48	142.51 to 144.11
Ballard Power Systems, Inc.	2.63	2.60 to 2.70
BancFirst Corporation	25.57	25.55 to 25.80
Bandwidth Inc.	17.34	17.09 to 17.91
Bank First National Corporation	78.50	75.11 to 78.50
Bank of the James Financial Group, Inc.	9.92	9.65 to 9.94
BankFinancial Corporation	10.00	10.00 to 10.14
Baozun Inc.	2.32	2.26 to 2.37
Barrick Gold Corporation	17.10	16.82 to 17.24
Bassett Furniture Industries, Incorporated	13.11	13.05 to 13.37
BayCom Corp	20.02	19.75 to 20.22
Beacon Roofing Supply, Inc.	94.56	93.36 to 94.82
Beasley Broadcast Group, Inc.	0.71	0.70 to 0.73
BeiGene, Ltd.	129.52	126.97 to 130.85
Bel Fuse Inc.	69.31	69.02 to 69.99
Bel Fuse Inc.	56.57	53.74 to 57.30
Berry Petroleum Corporation	8.41	8.24 to 8.47
BeyondSpring, Inc.	1.91	1.80 to 1.97
Big 5 Sporting Goods Corporation	3.09	3.00 to 3.20
Bilibili Inc.	10.91	10.84 to 11.05
BioCryst Pharmaceuticals, Inc.	4.43	4.27 to 4.59
Biogen Inc.	194.38	189.44 to 194.53
BIO-key International, Inc.	1.71	1.69 to 1.74
Biolase, Inc.	0.14	0.13 to 0.15
BioLife Solutions, Inc.	15.86	15.42 to 16.01
BioLineRx Ltd.	0.66	0.63 to 0.68
BioMarin Pharmaceutical Inc.	88.63	88.29 to 90.18
Biomerica, Inc.	0.73	0.73 to 0.77
Bionano Genomics, Inc.	0.75	0.75 to 0.81
Bio-Techne Corp	62.12	61.94 to 62.96
BioTelemetry, Inc.	1.93	1.93 to 2.16
BJ's Restaurants, Inc.	32.10	31.83 to 32.50
BlackLine, Inc.	57.37	56.49 to 58.49
Blink Charging Co.	2.29	2.28 to 2.38
Bloomin' Brands, Inc.	27.04	26.79 to 27.27
Blue Bird Corporation	33.94	32.72 to 34.64
bluebird bio, Inc.	1.02	0.94 to 1.03
Blueprint Medicines Corporation	86.85	84.62 to 89.90
BOK Financial Corporation	87.85	85.30 to 87.85
Booking Holdings Inc.	3414.82	3405.16 to 3478.19
Boxlight Corporation	0.52	0.50 to 0.57
Brainstorm Cell Therapeutics Inc.	0.53	0.45 to 0.61
Bridgeline Digital, Inc.	1.19	1.19 to 1.23
Bridgford Foods Corporation	10.62	10.62 to 10.62
Brightcove Inc.	1.74	1.67 to 1.76
Brighthouse Financial, Inc.	22.77	22.51 to 22.80
Broadcom Inc.	1204.71	1197.56 to 1260.00
Broadway Financial Corporation	4.88	4.88 to 4.90
Broadwind Energy, Inc.	2.23	2.21 to 2.27
BRP Inc.	69.38	67.17 to 69.75
Bruker Corporation	77.76	77.28 to 79.45
Builders FirstSource, Inc.	177.03	175.12 to 183.96
C&F Financial Corporation	36.97	35.26 to 37.10
Cadence Design Systems, Inc.	280.25	279.60 to 286.67
Cadiz, Inc.	2.25	2.21 to 2.37
Caesars Entertainment Corporation	38.20	37.82 to 38.50
Calamos Convertible and High Income Fund	11.13	11.05 to 11.26
Calamos Convertible Opportunities and Income Fund	10.81	10.69 to 10.90
Calamos Dynamic Convertible & Income Fund	21.20	20.99 to 21.30
Calamos Global Dynamic Income Fund	6.14	6.13 to 6.31
Calamos Global Total Return Fund	9.67	9.65 to 9.77
Calamos Strategic Total Return Fund	15.29	15.22 to 15.62
CalAmp Corp.	2.99	2.85 to 3.00
Cal-Maine Foods, Inc.	60.09	58.50 to 60.48
Calumet Specialty Products Partners, L.P.	14.98	14.93 to 15.19
Camden National Corporation	30.06	28.64 to 30.09
Camtek Ltd.	74.68	72.48 to 78.48
Canadian Solar Inc.	14.41	14.18 to 14.61
Capital Bancorp, Inc.	19.72	19.02 to 19.74
Capitol Federal Financial, Inc.	5.28	5.07 to 5.29
Capricor Therapeutics, Inc.	5.01	4.87 to 5.28
Cara Therapeutics, Inc.	0.66	0.65 to 0.70
Cardlytics, Inc.	12.22	11.69 to 12.22
CareDx, Inc.	8.31	7.98 to 8.34
Career Education Corporation	23.04	22.06 to 23.07
CareTrust REIT, Inc.	23.69	23.56 to 23.98
CarGurus, Inc.	22.20	21.55 to 22.22
Carolina Trust BancShares, Inc.	35.23	34.36 to 36.67
Casella Waste Systems, Inc.	93.43	92.11 to 93.62
Caseys General Stores, Inc.	310.41	307.01 to 312.21
CASI Pharmaceuticals, Inc.	2.25	2.18 to 2.30
Cass Information Systems, Inc	41.65	41.45 to 44.24
Castor Maritime Inc.	3.37	3.35 to 3.59
Catalyst Pharmaceuticals, Inc.	15.13	15.03 to 15.80
Cavco Industries, Inc.	358.20	347.63 to 359.90
CB Financial Services, Inc.	21.36	21.36 to 21.50
CDW Corporation	235.78	234.45 to 237.37
Celcuity Inc.	17.24	16.17 to 17.26
Celldex Therapeutics, Inc.	37.98	36.78 to 38.50
Cellectar Biosciences, Inc.	3.03	3.01 to 3.16
Cellectis S.A.	2.55	2.51 to 2.58
Celsius Holdings, Inc.	68.84	67.53 to 70.62
Cemtrex Inc.	3.12	3.03 to 3.18
Central Federal Corporation	18.40	18.31 to 18.54
Central Garden & Pet Company	39.98	39.25 to 40.05
Central Garden & Pet Company	34.52	33.70 to 34.59
Centrexion Therapeutics Corporation	1.32	1.32 to 1.45
Century Casinos, Inc.	2.94	2.85 to 3.00
Ceragon Networks Ltd.	2.73	2.68 to 2.78
Cerus Corporation	1.68	1.61 to 1.69
CEVA, Inc.	18.66	18.58 to 19.23
Chart Industries, Inc.	148.04	146.30 to 150.01
Check Point Software Technologies Ltd.	157.95	157.30 to 158.68
Check-Cap Ltd.	2.26	2.21 to 2.30
Checkpoint Therapeutics, Inc.	1.46	1.45 to 1.68
Chicken Soup for the Soul Entertainment, Inc.	0.14	0.14 to 0.15
Chicken Soup for the Soul Entertainment, Inc.	0.38	0.38 to 0.41
Chimerix, Inc.	0.88	0.88 to 0.94
China Automotive Systems, Inc.	3.65	3.58 to 3.71
China Jo-Jo Drugstores, Inc.	2.86	2.83 to 2.86
China Natural Resources, Inc.	1.00	0.99 to 1.11
China Recycling Energy Corporation	1.19	1.13 to 1.42
China SXT Pharmaceuticals, Inc.	1.02	0.94 to 1.08
ChinaNet Online Holdings, Inc.	0.99	0.94 to 1.00
ChipMOS TECHNOLOGIES INC.	27.81	27.56 to 28.18
ChromaDex Corporation	3.69	3.61 to 3.90
CHS Inc	25.62	25.59 to 25.65
CHS Inc	25.20	25.12 to 25.28
CHS Inc	26.58	26.57 to 26.79
CHS Inc	30.16	30.07 to 30.20
Churchill Downs, Incorporated	118.96	118.25 to 120.57
Chuy's Holdings, Inc.	30.59	30.04 to 30.68
Cibus Corp.	14.90	14.36 to 15.95
Cidara Therapeutics, Inc.	0.68	0.68 to 0.74
CIM Commercial Trust Corporation	3.39	3.24 to 3.48
Cimpress N.V	87.10	85.54 to 88.84
Cintas Corporation	661.29	659.00 to 669.22
Cirrus Logic, Inc.	82.02	81.30 to 83.59
Cisco Systems, Inc.	48.32	48.03 to 48.43
Citi Trends, Inc.	22.28	21.16 to 22.45
Citius Pharmaceuticals, Inc.	0.75	0.72 to 0.82
Citizens Community Bancorp, Inc.	10.97	10.59 to 10.97
Clarus Corporation	6.24	6.05 to 6.27
Clean Energy Fuels Corp.	2.22	2.18 to 2.27
ClearBridge All Cap Growth ETF	48.59	48.59 to 49.38
ClearBridge Dividend Strategy ESG ETF	44.89	44.89 to 44.95
ClearBridge Large Cap Growth ESG ETF	63.04	62.90 to 64.06
Clearfield, Inc.	28.28	28.05 to 28.67
ClearOne, Inc.	0.96	0.94 to 0.99
ClearSign Combustion Corporation	0.91	0.90 to 0.96
CLPS Incorporation	0.94	0.92 to 0.97
CNB Financial Corporation	18.74	18.03 to 18.77
Coca-Cola Consolidated, Inc.	817.18	801.02 to 820.90
Coda Octopus Group, Inc.	6.03	6.00 to 6.16
Codexis, Inc.	2.83	2.71 to 2.87
Co-Diagnostics, Inc.	1.15	1.14 to 1.17
Cogent Communications Holdings, Inc.	63.29	62.92 to 63.99
Cognex Corporation	38.46	38.30 to 39.07
Cognizant Technology Solutions Corporation	67.44	66.98 to 67.60
Coherent, Inc.	49.26	48.78 to 51.00
Coherus BioSciences, Inc.	2.07	1.95 to 2.09
Cohu, Inc.	28.78	28.57 to 29.46
Collegium Pharmaceutical, Inc.	34.84	34.24 to 35.34
Colliers International Group Inc.	106.22	105.71 to 108.31
Colony Bankcorp, Inc.	10.63	10.33 to 10.68
Columbus McKinnon Corporation	40.97	40.45 to 41.06
CommScope Holding Company, Inc.	0.92	0.91 to 1.00
Community West Bancshares	18.10	16.77 to 18.50
Commvault Systems, Inc.	94.87	93.48 to 95.04
Compugen Ltd.	1.90	1.84 to 1.97
comScore, Inc.	14.45	14.22 to 14.94
Comtech Telecommunications Corp.	1.85	1.84 to 1.94
Concrete Pumping Holdings, Inc.	6.66	6.57 to 6.80
Conifer Holdings, Inc.	0.97	0.97 to 0.97
CONMED Corporation	72.64	71.15 to 73.04
Consolidated Communications Holdings, Inc.	4.27	4.25 to 4.27
Consolidated Water Co. Ltd.	24.45	24.06 to 24.68
Construction Partners, Inc.	50.03	49.16 to 51.20
Copart, Inc.	52.88	52.41 to 53.62
Corbus Pharmaceuticals Holdings, Inc.	39.24	35.79 to 39.86
Corcept Therapeutics Incorporated	22.95	22.56 to 23.03
CorVel Corp.	234.36	228.59 to 236.35
Corvus Pharmaceuticals, Inc.	1.40	1.36 to 1.44
CoStar Group, Inc.	84.26	84.07 to 85.28
Costco Wholesale Corporation	709.51	702.00 to 714.87
CPI Card Group Inc.	17.50	17.35 to 17.91
Cracker Barrel Old Country Store, Inc.	58.70	56.09 to 58.72
Creative Realities, Inc.	3.04	2.95 to 3.17
Credit Acceptance Corporation	535.48	533.32 to 544.49
Credit Suisse AG	75.68	75.26 to 76.02
Cresud S.A.C.I.F. y A.	9.17	8.76 to 9.18
Crinetics Pharmaceuticals, Inc.	42.97	42.20 to 44.25
CRISPR Therapeutics AG	55.05	54.28 to 57.50
Crocs, Inc.	120.54	119.83 to 122.63
Cronos Group Inc.	2.37	2.34 to 2.45
Cross Country Healthcare, Inc.	17.50	17.06 to 17.53
Crown Crafts, Inc.	5.02	4.97 to 5.07
CryoPort, Inc.	16.13	15.59 to 16.73
CSP Inc.	14.25	13.95 to 15.21
CSW Industrials, Inc.	231.88	231.09 to 235.56
CSX Corporation	34.34	34.20 to 34.61
Cue Biopharma, Inc.	1.56	1.52 to 1.61
Cumberland Pharmaceuticals Inc.	1.60	1.59 to 1.61
Cumulus Media Inc.	2.99	2.80 to 3.01
Curis, Inc.	14.31	14.26 to 15.16
CVD Equipment Corporation	4.38	4.30 to 4.73
CyberArk Software Ltd.	233.71	232.26 to 237.19
Cyclacel Pharmaceuticals, Inc.	1.78	1.77 to 1.95
Cyclacel Pharmaceuticals, Inc.	13.00	12.52 to 15.70
Cytokinetics, Incorporated	67.55	64.82 to 67.80
CytomX Therapeutics, Inc.	1.67	1.64 to 1.75
Cytosorbents Corporation	0.80	0.79 to 0.83
Daily Journal Corp. (S.C.)	347.98	340.02 to 348.00
Daktronics, Inc.	9.14	9.02 to 9.36
Dare Bioscience, Inc.	0.28	0.28 to 0.31
DarioHealth Corp.	1.16	1.11 to 1.19
DASAN Zhone Solutions, Inc.	1.13	1.07 to 1.16
Data I/O Corporation	3.43	3.30 to 3.49
Datasea Inc.	7.24	7.21 to 7.69
Dave & Buster's Entertainment, Inc.	53.70	53.06 to 54.16
Dawson Geophysical Company	1.68	1.66 to 1.97
DBV Technologies S.A.	0.68	0.66 to 0.71
Deciphera Pharmaceuticals, Inc.	14.67	14.05 to 14.69
Denali Therapeutics Inc.	16.00	15.92 to 16.80
Denny's Corporation	8.17	8.00 to 8.19
DENTSPLY SIRONA Inc.	30.50	30.26 to 30.53
Dermira, Inc.	3.48	3.40 to 3.64
Destination XL Group, Inc.	3.26	3.15 to 3.27
Deswell Industries, Inc.	2.25	2.25 to 2.25
DexCom, Inc.	130.71	129.17 to 135.06
DiaMedica Therapeutics Inc.	2.39	2.37 to 2.54
Diamondback Energy, Inc.	200.74	200.10 to 203.85
Digi International Inc.	29.31	29.25 to 29.91
Digimarc Corporation	22.59	22.42 to 23.15
Digital Ally, Inc.	2.13	2.11 to 2.17
Digital Turbine, Inc.	1.85	1.81 to 1.91
Diodes Incorporated	66.89	66.31 to 68.43
DLH Holdings Corp.	11.27	10.81 to 11.27
DMC Global Inc.	17.02	16.49 to 17.03
DocuSign, Inc.	55.70	55.52 to 56.79
Dogness (International) Corporation	6.74	6.58 to 7.05
Dollar Tree, Inc.	122.03	121.55 to 122.76
Dolphin Entertainment, Inc.	1.19	1.19 to 1.21
Domo, Inc.	7.70	7.65 to 7.89
Donegal Group, Inc.	12.91	12.91 to 12.91
Dorchester Minerals, L.P.	33.83	33.35 to 34.01
Dorman Products, Inc.	88.40	87.42 to 88.98
Dropbox, Inc.	22.98	22.66 to 23.19
Duluth Holdings Inc.	4.30	4.24 to 4.35
DXP Enterprises, Inc.	50.47	49.84 to 51.30
Dynavax Technologies Corporation	11.80	11.25 to 11.86
Eagle Bancorp Montana, Inc.	12.49	12.38 to 12.60
Eagle Pharmaceuticals, Inc.	4.61	4.48 to 4.74
East West Bancorp, Inc.	72.88	71.42 to 73.03
Eastern Company (The)	29.60	28.49 to 29.93
Eastside Distilling, Inc.	0.92	0.88 to 0.99
eBay Inc.	50.39	50.00 to 51.02
EDAP TMS S.A.	7.26	7.02 to 7.38
Editas Medicine, Inc.	5.49	5.29 to 5.68
Educational Development Corporation	1.98	1.81 to 2.05
eGain Corporation	6.11	6.03 to 6.15
eHealth, Inc.	4.49	4.44 to 4.68
Eiger BioPharmaceuticals, Inc.	1.73	1.66 to 1.90
Ekso Bionics Holdings, Inc.	1.32	1.17 to 1.33
El Pollo Loco Holdings, Inc.	8.32	8.24 to 8.41
electroCore, Inc.	5.65	5.65 to 6.34
Electronic Arts Inc.	127.27	125.74 to 127.46
EMCORE Corporation	2.69	2.62 to 2.87
Enanta Pharmaceuticals, Inc.	13.32	12.77 to 13.44
Encore Capital Group Inc	42.70	41.71 to 43.18
ENDRA Life Sciences Inc.	0.25	0.24 to 0.25
Energous Corporation	1.37	1.36 to 1.50
Energy Focus, Inc.	1.40	1.37 to 1.47
Energy Recovery, Inc.	13.71	13.51 to 13.78
ENGlobal Corporation	1.65	1.61 to 1.78
Enphase Energy, Inc.	106.48	105.96 to 109.85
Enstar Group Limited	285.07	276.32 to 285.55
Enstar Group Limited	23.95	23.87 to 24.01
Enstar Group Limited	25.33	25.17 to 25.50
Entegris, Inc.	122.20	120.92 to 127.17
Entera Bio Ltd.	1.99	1.95 to 2.29
Enterprise Bancorp Inc	23.97	23.01 to 23.98
ePlus inc.	75.37	74.53 to 76.24
Epsilon Energy Ltd.	5.30	5.21 to 5.40
Equillium, Inc.	1.61	1.60 to 1.79
Equinix, Inc.	748.00	736.24 to 748.37
Equity Bancshares, Inc.	32.42	30.98 to 32.44
Erie Indemnity Company	381.56	380.16 to 385.57
Esperion Therapeutics, Inc.	1.95	1.71 to 1.97
ESSA Bancorp, Inc.	16.91	16.50 to 16.94
ESSA Pharma Inc.	6.32	6.18 to 7.01
Establishment Labs Holdings Inc.	47.38	47.07 to 52.60
Eton Pharmaceuticals, Inc.	3.19	3.04 to 3.20
Etsy, Inc.	66.76	66.65 to 68.19
Euro Tech Holdings Company Limited	1.54	1.44 to 1.54
Euronet Worldwide, Inc.	103.04	101.84 to 103.19
Euroseas Ltd.	33.11	32.73 to 33.91
EverQuote, Inc.	18.39	18.12 to 18.97
Everspin Technologies, Inc.	7.27	7.21 to 7.46
EVINE Live Inc.	3.83	3.79 to 3.95
Evogene Ltd.	0.61	0.61 to 0.66
Evoke Pharma, Inc.	0.47	0.47 to 0.50
Evolus, Inc.	11.53	11.35 to 11.61
Exact Sciences Corporation	60.96	60.37 to 63.48
Exela Technologies, Inc.	1.98	1.95 to 2.08
Exelixis, Inc.	22.52	22.23 to 22.71
ExlService Holdings, Inc.	29.32	28.88 to 29.33
eXp World Holdings, Inc.	9.85	9.76 to 10.08
Expedia Group, Inc.	129.00	128.03 to 129.94
Expeditors International of Washington, Inc.	114.61	114.36 to 116.04
Extreme Networks, Inc.	10.97	10.85 to 11.08
Eyegate Pharmaceuticals, Inc.	34.71	34.71 to 34.77
Eyenovia, Inc.	0.57	0.52 to 0.59
EyePoint Pharmaceuticals, Inc.	17.65	16.71 to 17.80
F5 Networks, Inc.	177.33	176.94 to 179.72
Famous Dave's of America, Inc.	33.31	32.86 to 35.42
Fanhua Inc.	3.50	3.43 to 3.69
Farmer Brothers Company	3.22	3.19 to 3.27
FARMMI, INC.	0.82	0.81 to 0.83
FARO Technologies, Inc.	18.71	18.17 to 18.78
Fastenal Company	67.57	67.30 to 68.10
FAT Brands Inc.	7.23	7.00 to 7.27
Fate Therapeutics, Inc.	4.79	4.70 to 5.11
Fennec Pharmaceuticals Inc.	9.34	9.18 to 9.66
Ferroglobe PLC	5.01	4.98 to 5.09
FibroGen, Inc	1.15	1.05 to 1.18
Fidelity Nasdaq Composite Index Tracking Stock	60.18	59.98 to 61.41
First Bancorp	32.31	31.07 to 32.36
First Capital, Inc.	27.98	27.98 to 27.98
First Citizens BancShares, Inc.	1567.36	1536.51 to 1570.85
First Community Corporation	16.00	15.71 to 16.11
First Financial Bankshares, Inc.	30.01	28.45 to 30.09
First Financial Northwest, Inc.	20.36	20.30 to 20.42
First Foundation Inc.	6.76	6.34 to 6.78
First Hawaiian, Inc.	21.00	20.57 to 21.04
First Northwest Bancorp	10.60	10.30 to 10.61
First Savings Financial Group, Inc.	15.21	14.99 to 15.37
First Solar, Inc.	175.04	174.14 to 179.70
First Trust Alternative Absolute Return Strategy ETF	29.01	28.83 to 29.19
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	26.22	25.94 to 26.22
First Trust Brazil AlphaDEX Fund	11.25	11.11 to 11.25
First Trust BuyWrite Income ETF	21.75	21.69 to 21.89
First Trust California Municipal High income ETF	49.22	49.14 to 49.26
First Trust Capital Strength ETF	81.73	81.40 to 81.82
First Trust CEF Income Opportunity ETF	19.78	19.78 to 19.85
First Trust Cloud Computing ETF	88.77	88.42 to 90.27
First Trust Developed Markets Ex-US AlphaDEX Fund	53.89	53.79 to 54.25
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.59	40.59 to 40.59
First Trust Dorsey Wright Dynamic Focus 5 ETF	32.08	32.02 to 32.58
First Trust Dorsey Wright Focus 5 ETF	52.41	52.14 to 53.23
First Trust Dorsey Wright International Focus 5 ETF	19.25	19.07 to 19.25
First Trust Dorsey Wright Momentum & Dividend ETF	32.25	32.25 to 32.25
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.21	29.21 to 29.21
First Trust Dorsey Wright Momentum & Value ETF	27.91	27.79 to 27.95
First Trust DorseyWright DALI 1 ETF	22.15	22.03 to 22.34
First Trust Dow Jones International Internet ETF	21.84	21.81 to 21.93
First Trust Emerging Markets AlphaDEX Fund	23.08	22.98 to 23.10
First Trust Emerging Markets Equity Select ETF	50.65	50.48 to 50.70
First Trust Emerging Markets Local Currency Bond ETF	27.18	27.13 to 27.35
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.09	37.96 to 38.42
First Trust Europe AlphaDEX Fund	36.32	36.25 to 36.41
First Trust Eurozone AlphaDEX ETF	41.18	41.18 to 41.18
First Trust Germany AlphaDEX Fund	38.28	38.28 to 38.28
First Trust High Yield Long/Short ETF	40.33	40.30 to 40.47
First Trust India Nifty 50 Equal Weight ETF	56.04	55.74 to 56.22
First Trust Indxx Global Agriculture ETF	24.94	24.94 to 24.96
First Trust Indxx Innovative Transaction & Process ETF	41.21	41.00 to 41.31
First Trust International Equity Opportunities ETF	43.69	43.59 to 44.11
First Trust IPOX Europe Equity Opportunities ETF	23.38	23.38 to 23.48
First Trust Japan AlphaDEX Fund	52.27	52.14 to 52.43
First Trust Large Cap Core AlphaDEX Fund	93.71	93.39 to 94.16
First Trust Large Cap Growth AlphaDEX Fund	113.42	113.13 to 115.26
First Trust Large Cap Value AlphaDEX Fund	73.56	72.73 to 73.61
First Trust Latin America AlphaDEX Fund	19.27	19.22 to 19.27
First Trust Low Duration Opportunities ETF	47.71	47.70 to 47.77
First Trust Low Duration Strategic Focus ETF	18.54	18.47 to 18.57
First Trust Mid Cap Core AlphaDEX Fund	105.23	104.42 to 105.36
First Trust Mid Cap Growth AlphaDEX Fund	69.75	69.31 to 70.06
First Trust Mid Cap US Equity Select ETF	31.00	31.00 to 31.00
First Trust Mid Cap Value AlphaDEX Fund	50.66	50.13 to 50.66
First Trust Multi Cap Growth AlphaDEX Fund	114.61	114.54 to 115.42
First Trust Multi Cap Value AlphaDEX Fund	78.44	78.20 to 78.44
First Trust Multi-Asset Diversified Income Index Fund	15.47	15.36 to 15.51
First Trust Municipal High Income ETF	47.65	47.62 to 47.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF	40.82	40.65 to 41.29
First Trust NASDAQ Clean Edge Green Energy Index Fund	30.48	30.32 to 30.87
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	109.73	109.50 to 110.82
First Trust NASDAQ Cybersecurity ETF	52.63	52.40 to 53.19
First Trust NASDAQ Global Auto Index Fund	53.45	53.45 to 54.33
First Trust Nasdaq Oil & Gas ETF	32.19	31.85 to 32.42
First Trust Nasdaq Pharmaceuticals ETF	25.86	25.73 to 25.86
First Trust Nasdaq Semiconductor ETF	79.89	79.56 to 82.65
First Trust NASDAQ Technology Dividend Index Fund	65.21	65.07 to 66.10
First Trust Nasdaq Transportation ETF	30.14	30.01 to 30.20
First Trust NASDAQ-100 Equal Weighted Index Fund	115.05	114.70 to 116.18
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	85.53	85.19 to 85.53
First Trust NASDAQ-100- Technology Index Fund	173.94	173.20 to 177.87
First Trust RBA American Industrial Renaissance ETF	62.01	61.43 to 62.19
First Trust Rising Dividend Achievers ETF	53.39	53.13 to 53.54
First Trust RiverFront Dynamic Developed International ETF	61.79	61.79 to 61.98
First Trust RiverFront Dynamic Emerging Markets ETF	59.66	59.58 to 59.68
First Trust RiverFront Dynamic Europe ETF	62.87	62.87 to 62.87
First Trust S&P International Dividend Aristocrats ETF	15.34	15.28 to 15.36
First Trust Small Cap Core AlphaDEX Fund	87.48	86.24 to 87.48
First Trust Small Cap Growth AlphaDEX Fund	61.13	60.52 to 61.60
First Trust Small Cap US Equity Select ETF	27.23	26.94 to 27.29
First Trust Small Cap Value AlphaDEX Fund	51.23	50.45 to 51.25
First Trust SMID Cap Rising Dividend Achievers ETF	32.60	32.28 to 32.67
First Trust SSI Strategic Convertible Securities ETF	32.50	32.37 to 32.60
First Trust Strategic Income ETF	26.82	26.60 to 26.82
First Trust Switzerland AlphaDEX Fund	61.02	61.02 to 61.21
First Trust TCW Opportunistic Fixed Income ETF	42.30	42.25 to 42.39
First Trust United Kingdom AlphaDEX Fund	35.90	35.90 to 35.90
First United Corporation	22.18	22.13 to 22.54
First US Bancshares, Inc.	9.55	9.55 to 9.55
FirstService Corporation	149.38	148.92 to 150.55
Five Below, Inc.	150.29	149.06 to 152.53
Five9, Inc.	57.09	56.88 to 58.05
Flex Ltd.	27.07	26.95 to 27.87
FlexShares Credit-Scored US Corporate Bond Index Fund	46.87	46.82 to 46.88
FlexShares Real Assets Allocation Index Fund	30.10	30.06 to 30.10
FlexShopper, Inc.	1.07	1.06 to 1.17
Flexsteel Industries, Inc.	37.49	36.97 to 37.76
FNCB Bancorp Inc.	5.41	5.37 to 5.48
Fonar Corporation	16.81	16.80 to 17.04
Foresight Autonomous Holdings Ltd.	1.01	1.01 to 1.05
FormFactor, Inc.	40.76	40.57 to 42.39
Forrester Research, Inc.	18.75	18.50 to 18.96
Fortinet, Inc.	63.40	62.92 to 64.41
Fortress Biotech, Inc.	1.75	1.71 to 1.86
Fortress Biotech, Inc.	15.76	15.75 to 15.99
Forward Air Corporation	23.78	22.72 to 23.83
Forward Industries, Inc.	0.50	0.50 to 0.54
Fossil Group, Inc.	0.85	0.78 to 0.86
Fox Factory Holding Corp.	40.49	40.25 to 41.05
Franklin Electric Co., Inc.	101.44	100.02 to 101.69
Freightcar America, Inc.	3.59	3.55 to 3.70
Frequency Electronics, Inc.	9.55	9.50 to 9.82
Freshpet, Inc.	104.69	103.51 to 106.23
FRP Holdings, Inc.	30.36	29.35 to 30.51
FS Bancorp, Inc.	31.50	30.75 to 31.74
Fuel Tech, Inc.	1.12	1.11 to 1.17
FuelCell Energy, Inc.	0.88	0.87 to 0.95
Fulgent Genetics, Inc.	20.36	20.01 to 20.37
Full House Resorts, Inc.	5.13	4.96 to 5.14
Future FinTech Group Inc.	0.86	0.84 to 0.92
FVCBankcorp, Inc.	10.63	10.32 to 10.85
G. Willi-Food International, Ltd.	9.10	9.10 to 9.20
G1 Therapeutics, Inc.	4.11	3.97 to 4.31
Galapagos NV	29.08	28.82 to 29.13
Galectin Therapeutics Inc.	3.37	3.20 to 3.47
Galmed Pharmaceuticals Ltd.	0.37	0.37 to 0.38
Gaming and Leisure Properties, Inc.	42.80	42.37 to 42.94
Garmin Ltd.	139.52	138.86 to 141.78
GDS Holdings Limited	6.32	6.15 to 6.36
Genetic Technologies Ltd	2.32	2.13 to 2.47
Genprex, Inc.	2.13	2.09 to 2.50
Gentex Corporation	33.91	33.52 to 33.92
Gentherm Inc	49.99	49.69 to 50.98
Geospace Technologies Corporation	12.51	12.22 to 12.56
Gevo, Inc.	0.66	0.59 to 0.71
Gibraltar Industries, Inc.	71.32	70.68 to 71.87
G-III Apparel Group, LTD.	27.64	27.06 to 27.72
Gilat Satellite Networks Ltd.	5.31	5.29 to 5.39
Gilead Sciences, Inc.	66.76	66.16 to 66.83
Gladstone Commercial Corporation	13.15	12.85 to 13.18
Gladstone Commercial Corporation	19.43	19.39 to 19.67
Gladstone Investment Corporation	25.45	25.45 to 25.50
Gladstone Land Corporation	12.69	12.36 to 12.70
Gladstone Land Corporation	19.12	19.11 to 19.28
Global Self Storage, Inc.	4.25	4.20 to 4.32
Global X Autonomous & Electric Vehicles ETF	22.32	22.24 to 22.64
Global X Conscious Companies ETF	34.24	34.15 to 34.44
Global X DAX Germany ETF	31.55	31.41 to 31.62
Global X E-commerce ETF	21.93	21.77 to 22.06
Global X FinTech ETF	24.98	24.94 to 25.22
Global X Future Analytics Tech ETF	31.46	31.34 to 32.08
Global X Internet of Things ETF	33.15	32.99 to 33.55
Global X Millennials Thematic ETF	36.57	36.38 to 36.93
Global X MSCI SuperDividend EAFE ETF	14.15	14.15 to 14.15
Global X NASDAQ-100 Covered Call ETF	17.28	17.23 to 17.56
Global X Robotics & Artificial Intelligence ETF	28.65	28.58 to 29.20
Global X S&P 500 Catholic Values ETF	60.01	59.85 to 60.55
Global X Social Media ETF	38.39	38.27 to 38.79
Global X SuperDividend Alternatives ETF	11.10	10.97 to 11.11
Global X SuperDividend REIT ETF	19.26	18.99 to 19.30
Globus Maritime Limited	2.01	1.99 to 2.09
GlycoMimetics, Inc.	1.93	1.88 to 2.17
Gogo Inc.	8.35	8.32 to 8.52
Golden Entertainment, Inc.	33.97	33.15 to 34.09
Goosehead Insurance, Inc.	57.81	56.20 to 58.39
GoPro, Inc.	1.70	1.69 to 1.78
Gossamer Bio, Inc.	0.78	0.77 to 0.85
Grand Canyon Education, Inc.	127.15	126.61 to 131.48
GRAVITY Co., Ltd.	66.44	65.93 to 67.06
Great Lakes Dredge & Dock Corporation	7.45	7.32 to 7.46
Green Brick Partners, Inc.	52.34	51.76 to 53.00
Greenland Acquisition Corporation	10.21	10.21 to 10.23
Greenland Acquisition Corporation	10.40	10.40 to 10.40
Greenpro Capital Corp.	1.16	1.16 to 1.26
Grifols, S.A.	6.28	6.27 to 6.46
Gritstone Oncology, Inc.	0.74	0.71 to 0.78
Groupon, Inc.	9.51	9.40 to 9.90
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	75.10	74.25 to 75.24
GSE Systems, Inc.	2.65	2.45 to 2.65
GSI Technology, Inc.	3.42	3.40 to 3.60
Guardant Health, Inc.	16.07	15.81 to 16.79
Gulf Island Fabrication, Inc.	6.44	6.34 to 6.72
Gulfport Energy Corporation	154.32	152.35 to 155.25
H&E Equipment Services, Inc.	58.29	57.49 to 58.78
Halozyme Therapeutics, Inc.	38.64	37.73 to 38.69
Hamilton Lane Incorporated	110.08	108.34 to 110.55
Harmonic Inc.	9.68	9.62 to 10.02
Harrow Health, Inc.	10.45	10.28 to 10.89
Harvard Bioscience, Inc.	3.70	3.69 to 4.02
Hasbro, Inc.	55.27	54.75 to 55.66
Hawaiian Holdings, Inc.	12.95	12.87 to 13.08
Hawkins, Inc.	74.63	74.30 to 76.22
Hawthorn Bancshares, Inc.	19.75	19.75 to 20.89
Haynes International, Inc.	60.25	60.09 to 60.42
HealthStream, Inc.	24.84	23.95 to 24.97
Heartland Express, Inc.	10.49	10.10 to 10.56
Heidrick & Struggles International, Inc.	30.50	29.31 to 30.59
Helen of Troy Limited	100.00	97.81 to 100.14
Helius Medical Technologies, Inc.	5.15	5.00 to 5.19
Hennessy Advisors, Inc.	6.89	6.70 to 6.94
Henry Schein, Inc.	70.86	70.00 to 70.98
Heron Therapeutics, Inc.	2.64	2.51 to 2.74
Hibbett Sports, Inc.	71.14	69.60 to 71.38
Highway Holdings Limited	2.09	2.09 to 2.15
Himax Technologies, Inc.	4.83	4.80 to 5.00
HMN Financial, Inc.	19.75	19.75 to 19.75
Hollysys Automation Technologies, Ltd.	24.55	24.26 to 24.73
Hologic, Inc.	75.38	74.98 to 75.62
Home Federal Bancorp, Inc. of Louisiana	11.75	11.75 to 11.75
HomeStreet, Inc.	12.68	12.13 to 12.68
HomeTrust Bancshares, Inc.	24.30	23.84 to 24.60
Hooker Furniture Corporation	18.32	17.91 to 18.54
Hoth Therapeutics, Inc.	1.20	1.17 to 1.23
Hovnanian Enterprises Inc	17.95	17.95 to 18.04
Huazhu Group Limited	36.89	36.61 to 37.14
Hub Group, Inc.	39.80	38.77 to 40.04
Hudson Global, Inc.	16.90	16.90 to 16.90
Hudson Technologies, Inc.	10.53	10.37 to 10.74
Huntington Bancshares Incorporated	13.28	12.80 to 13.44
Hurco Companies, Inc.	19.04	19.01 to 19.19
Huron Consulting Group Inc.	92.32	90.02 to 92.69
Hutchison China MediTech Limited	16.50	16.21 to 16.53
i3 Verticals, Inc.	22.33	22.10 to 22.73
IAC/InterActiveCorp	48.00	47.44 to 48.14
IBEX Holdings Limited	13.36	13.02 to 13.40
icad inc.	1.54	1.52 to 1.62
Icahn Enterprises L.P.	17.00	16.78 to 17.13
ICF International, Inc.	140.27	138.04 to 140.75
Ichor Holdings	36.87	36.31 to 38.92
iClick Interactive Asia Group Limited	3.25	3.21 to 3.55
ICON plc	288.23	287.02 to 295.06
ICU Medical, Inc.	95.77	95.20 to 99.13
Ideal Power Inc.	6.95	6.92 to 7.47
Ideanomics, Inc.	0.83	0.82 to 0.90
Identiv, Inc.	5.07	4.75 to 5.13
IDEXX Laboratories, Inc.	476.35	471.42 to 482.21
IES Holdings, Inc.	115.51	112.73 to 117.41
Illumina, Inc.	117.43	116.61 to 119.22
Immersion Corporation	7.17	7.06 to 7.21
ImmuCell Corporation	5.02	5.01 to 5.12
Immuron Limited	2.31	2.27 to 2.53
Immutep Limited	2.25	2.20 to 2.32
Impinj, Inc.	116.32	115.02 to 121.80
Incyte Corporation	52.35	52.00 to 53.00
Industrial Logistics Properties Trust	3.66	3.61 to 3.73
Infinera Corporation	4.72	4.60 to 4.80
InflaRx N.V.	1.35	1.27 to 1.38
Information Services Group, Inc.	3.60	3.57 to 3.72
INmune Bio Inc.	8.37	8.30 to 8.99
Innodata Inc.	5.80	5.68 to 5.93
Innospec Inc.	122.28	120.34 to 122.84
Innovative Solutions and Support, Inc.	6.52	6.48 to 6.66
Inogen, Inc	6.75	6.68 to 7.28
Inovio Pharmaceuticals, Inc.	9.68	9.54 to 10.20
Insight Enterprises, Inc.	182.58	180.00 to 183.35
Insmed, Inc.	24.32	23.53 to 25.87
Inspired Entertainment, Inc.	8.89	8.68 to 9.11
Insteel Industries, Inc.	33.55	32.91 to 33.65
Insulet Corporation	166.25	162.11 to 167.10
Integra LifeSciences Holdings Corporation	28.68	27.85 to 31.72
Integrated Media Technology Limited	1.56	1.48 to 1.96
Intel Corporation	34.20	34.18 to 35.13
Intellia Therapeutics, Inc.	21.57	20.78 to 21.63
Inter Parfums, Inc.	127.88	123.00 to 128.36
Interface, Inc.	14.88	14.73 to 15.20
International Money Express, Inc.	21.35	21.23 to 21.65
Intevac, Inc.	3.61	3.58 to 3.71
Intuit Inc.	605.17	598.01 to 611.19
Intuitive Surgical, Inc.	366.34	364.17 to 388.65
Invesco BuyBack Achievers ETF	102.25	101.59 to 102.35
Invesco Dividend Achievers ETF	40.68	40.54 to 40.68
Invesco DWA Basic Materials Momentum ETF	88.25	87.77 to 88.48
Invesco DWA Consumer Cyclicals Momentum ETF	85.93	85.78 to 86.03
Invesco DWA Consumer Staples Momentum ETF	92.33	91.73 to 92.33
Invesco DWA Developed Markets Momentum ETF	32.70	32.68 to 32.94
Invesco DWA Emerging Markets Momentum ETF	20.91	20.89 to 21.00
Invesco DWA Energy Momentum ETF	48.43	48.32 to 48.71
Invesco DWA Financial Momentum ETF	46.78	46.34 to 46.78
Invesco DWA Healthcare Momentum ETF	38.95	38.46 to 39.76
Invesco DWA Industrials Momentum ETF	130.51	129.75 to 131.99
Invesco DWA Momentum ETF	90.96	90.61 to 92.19
Invesco DWA SmallCap Momentum ETF	81.58	80.72 to 82.64
Invesco DWA Technology Momentum ETF	51.12	50.93 to 52.68
Invesco FTSE RAFI US 1500 Small-Mid ETF	36.56	36.12 to 36.59
Invesco Global Water ETF	40.03	40.01 to 40.29
Invesco Golden Dragon China ETF	23.54	23.40 to 23.58
Invesco International BuyBack Achievers ETF	38.79	38.70 to 38.86
Invesco International Dividend Achievers ETF	17.65	17.49 to 17.68
Invesco KBW High Dividend Yield Financial ETF	14.92	14.68 to 14.93
Invesco KBW Premium Yield Equity REIT ETF	17.10	16.83 to 17.10
Invesco Nasdaq Internet ETF	37.76	37.63 to 38.33
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	14.15	14.09 to 14.22
Invesco QQQ Trust, Series 1	414.65	413.07 to 422.75
Invesco S&P SmallCap Consumer Discretionary ETF	97.42	96.82 to 97.43
Invesco S&P SmallCap Energy ETF	55.16	54.26 to 55.28
Invesco S&P SmallCap Financials ETF	45.64	44.67 to 45.64
Invesco S&P SmallCap Health Care ETF	40.33	39.95 to 40.37
Invesco S&P SmallCap Industrials ETF	119.15	118.06 to 119.15
Invesco S&P SmallCap Information Technology ETF	42.42	42.27 to 42.85
Invesco S&P SmallCap Materials ETF	73.96	73.77 to 73.96
Invesco S&P SmallCap Utilities & Communication Services ETF	49.54	48.84 to 49.54
Invesco Strategic US ETF	45.33	45.16 to 45.50
Invesco Water Resources ETF	63.28	63.06 to 63.53
Investar Holding Corporation	15.72	15.65 to 15.97
Ionis Pharmaceuticals, Inc.	40.68	40.39 to 41.16
Iovance Biotherapeutics, Inc.	11.31	11.01 to 11.69
IPG Photonics Corporation	84.27	83.72 to 85.19
IQ Chaikin U.S. Small Cap ETF	34.70	34.52 to 34.70
iQIYI, Inc.	4.09	4.05 to 4.15
iRadimed Corporation	41.00	40.18 to 41.41
IRIDEX Corporation	2.87	2.86 to 3.01
iRobot Corporation	7.24	7.07 to 7.53
iShares 0-5 Year Investment Grade Corporate Bond ETF	48.81	48.79 to 48.84
iShares 1-3 Year International Treasury Bond ETF	68.77	68.67 to 68.79
iShares 1-3 Year Treasury Bond ETF	81.17	81.16 to 81.20
iShares 20+ Year Treasury Bond ETF	89.15	88.91 to 89.39
iShares 3-7 Year Treasury Bond ETF	113.65	113.56 to 113.73
iShares 7-10 Year Treasury Bond ETF	91.74	91.64 to 91.86
iShares Asia 50 ETF	58.11	58.02 to 58.59
iShares Broad USD Investment Grade Corporate Bond ETF	49.38	49.35 to 49.47
iShares Commodities Select Strategy ETF	27.48	27.37 to 27.59
iShares Core 1-5 Year USD Bond ETF	46.89	46.87 to 46.92
iShares Core MSCI Total International Stock ETF	65.10	64.92 to 65.31
iShares Core S&P U.S. Growth ETF	109.98	109.63 to 112.26
iShares Core S&P U.S. Value ETF	86.26	85.73 to 86.36
iShares Core Total USD Bond Market ETF	44.44	44.42 to 44.50
iShares Currency Hedged MSCI Germany ETF	33.96	33.96 to 34.02
iShares ESG 1-5 Year USD Corporate Bond ETF	24.21	24.20 to 24.23
iShares ESG MSCI EAFE ETF	76.27	76.06 to 76.57
iShares ESG MSCI EM ETF	31.14	31.06 to 31.22
iShares ESG MSCI USA ETF	108.69	108.40 to 109.79
iShares ESG USD Corporate Bond ETF	22.32	22.32 to 22.39
iShares Exponential Technologies ETF	54.45	54.30 to 55.21
iShares Fallen Angels USD Bond ETF	26.08	26.06 to 26.11
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.03	20.01 to 20.11
iShares Global Green Bond ETF	45.98	45.90 to 45.99
iShares Global Infrastructure ETF	46.47	45.97 to 46.51
iShares GNMA Bond ETF	42.22	42.18 to 42.26
iShares Intermediate-Term Corporate Bond ETF	50.18	50.16 to 50.26
iShares International Treasury Bond ETF	38.46	38.46 to 38.59
iShares J.P. Morgan USD Emerging Markets Bond ETF	87.52	87.38 to 87.65
iShares MBS ETF	89.73	89.67 to 89.89
iShares MSCI ACWI ex US Index Fund	51.16	51.02 to 51.32
iShares MSCI ACWI Index Fund	104.54	104.29 to 105.39
iShares MSCI All Country Asia ex Japan Index Fund	65.49	65.30 to 65.71
iShares MSCI Brazil Small-Cap ETF	13.02	12.88 to 13.13
iShares MSCI China ETF	39.41	39.23 to 39.44
iShares MSCI EAFE Small-Cap ETF	60.46	60.29 to 60.67
iShares MSCI Emerging Markets Asia ETF	65.79	65.67 to 66.23
iShares MSCI Emerging Markets ex China ETF	55.18	55.07 to 55.42
iShares MSCI Europe Financials Sector Index Fund	21.95	21.88 to 22.02
iShares MSCI Europe Small-Cap ETF	54.08	54.07 to 54.34
iShares MSCI Global Impact ETF	74.67	74.64 to 75.08
iShares MSCI New Zealand ETF	44.00	44.00 to 44.24
iShares MSCI Qatar ETF	17.42	17.35 to 17.42
iShares MSCI Turkey ETF	38.21	38.20 to 38.38
iShares MSCI UAE ETF	14.42	14.42 to 14.51
iShares Nasdaq Biotechnology Index Fund	124.72	123.60 to 125.57
iShares PHLX SOX Semiconductor Sector Index Fund	198.39	197.43 to 206.12
iShares Preferred and Income Securities ETF	30.90	30.73 to 30.94
iShares S&P Emerging Markets Infrastructure Index Fund	21.42	21.38 to 21.42
iShares S&P Global Clean Energy Index Fund	13.02	13.00 to 13.14
iShares S&P Global Timber & Forestry Index Fund	79.45	78.88 to 79.50
iShares S&P India Nifty 50 Index Fund	49.89	49.78 to 49.94
iShares S&P Small-Cap 600 Growth ETF	122.21	121.20 to 122.83
iShares Select Dividend ETF	118.70	116.91 to 118.72
iShares Short-Term Corporate Bond ETF	50.70	50.69 to 50.73
Iteris, Inc.	4.50	4.44 to 4.62
Iterum Therapeutics plc	1.43	1.42 to 1.51
Itron, Inc.	89.68	88.92 to 90.64
Ituran Location and Control Ltd.	25.05	24.90 to 25.16
J.B. Hunt Transport Services, Inc.	167.30	165.64 to 170.08
Jack Henry & Associates, Inc.	165.60	163.85 to 166.62
Jack In The Box Inc.	59.64	57.74 to 59.86
JAKKS Pacific, Inc.	22.47	22.08 to 22.77
Janus Henderson Small Cap Growth Alpha ETF	56.18	55.96 to 56.29
Janus Henderson Small/Mid Cap Growth Alpha ETF	64.79	64.53 to 65.25
Jazz Pharmaceuticals plc	109.94	108.88 to 111.35
JD.com, Inc.	25.51	24.83 to 25.53
Jerash Holdings (US), Inc.	2.95	2.91 to 2.99
Jewett-Cameron Trading Company	5.11	5.00 to 5.11
John B. Sanfilippo & Son, Inc.	98.17	96.26 to 98.74
Johnson Outdoors Inc.	43.46	42.51 to 43.57
Kaiser Aluminum Corporation	89.49	88.89 to 91.25
Kala Pharmaceuticals, Inc.	6.59	6.43 to 6.83
KalVista Pharmaceuticals, Inc.	11.57	11.27 to 11.78
Kamada Ltd.	5.05	5.04 to 5.22
Karyopharm Therapeutics Inc.	1.17	1.13 to 1.31
Kelly Services, Inc.	23.71	23.25 to 23.72
Key Tronic Corporation	4.56	4.46 to 4.58
Kezar Life Sciences, Inc.	0.79	0.77 to 0.80
Kforce, Inc.	63.56	62.59 to 63.75
Kimball Electronics, Inc.	20.78	20.64 to 21.02
Kingstone Companies, Inc	4.02	3.93 to 4.10
Kiniksa Pharmaceuticals, Ltd.	16.91	16.56 to 17.15
Kirkland's, Inc.	1.92	1.85 to 2.00
KLA-Tencor Corporation	628.16	623.17 to 647.71
KLX Energy Services Holdings, Inc.	7.21	6.92 to 7.22
Kodiak Sciences Inc	3.36	3.30 to 3.56
Kopin Corporation	1.22	1.19 to 1.29
Kornit Digital Ltd.	15.48	15.18 to 15.54
Koss Corporation	2.34	2.34 to 2.39
Krystal Biotech, Inc.	158.53	155.91 to 164.53
Kulicke and Soffa Industries, Inc.	44.90	44.40 to 46.09
Kura Oncology, Inc.	17.53	16.79 to 17.90
KVH Industries, Inc.	4.94	4.87 to 4.97
L.B. Foster Company	24.15	24.09 to 24.49
Lake Shore Bancorp, Inc.	10.30	10.30 to 10.32
Lakeland Industries, Inc.	16.48	16.01 to 16.50
Lam Research Corporation	870.25	861.95 to 899.68
Lamar Advertising Company	111.44	110.10 to 111.69
Lancaster Colony Corporation	186.87	183.75 to 187.32
Landmark Bancorp Inc.	19.00	19.00 to 19.00
Landstar System, Inc.	170.81	166.92 to 171.08
Lantronix, Inc.	3.08	3.08 to 3.21
Lattice Semiconductor Corporation	66.51	66.10 to 68.41
Laureate Education, Inc.	14.04	13.94 to 14.16
LEAP THERAPEUTICS, INC.	2.80	2.77 to 3.04
Legacy Housing Corporation	19.99	19.42 to 20.04
Legg Mason Global Infrastructure ETF	22.88	22.83 to 22.93
Legg Mason Small-Cap Quality Value ETF	38.81	38.55 to 38.81
LeMaitre Vascular, Inc.	63.26	62.39 to 63.78
LendingTree, Inc.	34.13	33.58 to 35.29
Lexicon Pharmaceuticals, Inc.	1.65	1.60 to 1.69
LexinFintech Holdings Ltd.	1.62	1.60 to 1.63
LGI Homes, Inc.	93.38	92.15 to 96.00
Liberty Broadband Corporation	50.10	49.06 to 50.12
Liberty Broadband Corporation	49.88	48.79 to 49.89
Liberty Global plc	16.76	16.31 to 16.77
Liberty Global plc	17.39	16.89 to 17.39
Liberty Latin America Ltd.	7.29	7.18 to 7.32
Liberty Latin America Ltd.	7.26	7.16 to 7.31
Liberty Media Corporation	40.29	39.67 to 40.35
Liberty Media Corporation	37.28	36.74 to 37.40
Liberty Media Corporation	24.51	24.26 to 24.77
Liberty Media Corporation	26.45	26.45 to 26.45
Liberty Media Corporation	24.34	24.15 to 24.66
Lifetime Brands, Inc.	9.49	9.39 to 9.69
Lifeway Foods, Inc.	19.40	19.02 to 19.68
Ligand Pharmaceuticals Incorporated	72.47	71.16 to 72.95
Lightbridge Corporation	2.50	2.47 to 2.55
LightPath Technologies, Inc.	1.45	1.42 to 1.50
Limbach Holdings, Inc.	39.31	38.70 to 40.73
Lincoln Educational Services Corporation	9.69	9.51 to 9.73
Lincoln Electric Holdings, Inc.	238.36	236.96 to 240.84
Lindblad Expeditions Holdings Inc.	7.22	7.16 to 7.62
Lipocine Inc.	5.27	5.26 to 5.53
Liquidia Technologies, Inc.	13.29	12.85 to 13.97
Liquidity Services, Inc.	17.05	16.83 to 17.26
Littelfuse, Inc.	226.75	224.64 to 227.04
LivaNova PLC	52.33	51.83 to 52.93
Live Oak Bancshares, Inc.	37.90	36.50 to 37.98
Live Ventures Incorporated	25.45	25.44 to 26.00
LivePerson, Inc.	0.51	0.49 to 0.55
LKQ Corporation	49.12	48.63 to 49.31
LM Funding America, Inc.	2.59	2.55 to 2.83
Logitech International S.A.	77.31	77.12 to 78.60
Loncar Cancer Immunotherapy ETF	14.11	13.92 to 14.49
Loop Industries, Inc.	2.58	2.58 to 2.71
Lumentum Holdings Inc.	41.74	41.69 to 43.05
Luokung Technology Corp	0.53	0.52 to 0.55
MACOM Technology Solutions Holdings, Inc.	92.81	91.09 to 94.83
MacroGenics, Inc.	15.61	15.24 to 16.33
Madrigal Pharmaceuticals, Inc.	212.04	206.03 to 224.68
Magal Security Systems Ltd.	36.55	36.40 to 37.63
Magic Software Enterprises Ltd.	11.55	11.35 to 11.55
Magyar Bancorp, Inc.	10.99	10.99 to 11.24
MakeMyTrip Limited	60.90	60.55 to 62.26
Malibu Boats, Inc.	34.48	33.85 to 35.25
Mammoth Energy Services, Inc.	3.33	3.22 to 3.41
Manhattan Associates, Inc.	226.34	224.93 to 232.92
Manhattan Bridge Capital, Inc	5.08	5.06 to 5.11
Manitex International, Inc.	5.89	5.70 to 6.31
MannKind Corporation	4.18	4.02 to 4.20
Marathon Patent Group, Inc.	16.50	15.10 to 16.85
Marchex, Inc.	1.23	1.21 to 1.34
Marine Petroleum Trust	4.26	4.00 to 4.49
Marinus Pharmaceuticals, Inc.	1.38	1.37 to 1.55
Marker Therapeutics, Inc.	4.14	4.05 to 4.26
MarketAxess Holdings, Inc.	204.01	200.94 to 207.12
Marriott International	236.00	234.55 to 239.30
Marten Transport, Ltd.	16.56	15.33 to 16.68
Marvell Technology Group Ltd.	62.13	61.94 to 65.72
Masimo Corporation	134.77	133.64 to 137.44
MasterCraft Boat Holdings, Inc.	21.10	20.71 to 21.37
Match Group, Inc.	32.18	31.98 to 32.48
Matrix Service Company	11.61	11.50 to 11.79
Mattel, Inc.	18.05	17.99 to 18.25
Matthews International Corporation	26.43	25.42 to 26.47
McGrath RentCorp	110.39	110.04 to 111.20
MDJM LTD	1.04	1.04 to 1.17
Medallion Financial Corp.	7.79	7.70 to 7.90
MediciNova, Inc.	1.39	1.39 to 1.41
Medigus Ltd.	2.36	2.17 to 2.58
MediWound Ltd.	15.77	15.47 to 16.91
Medpace Holdings, Inc.	372.00	368.37 to 377.86
MEI Pharma, Inc.	3.25	3.22 to 3.30
MeiraGTx Holdings plc	5.09	4.89 to 5.12
Melco Resorts & Entertainment Limited	6.15	6.10 to 6.28
MercadoLibre, Inc.	1356.43	1344.31 to 1379.13
Mercer International Inc.	9.54	9.50 to 9.72
Merchants Bancorp	39.15	38.26 to 39.20
Mercury Systems Inc	27.98	27.71 to 28.56
Mereo BioPharma Group plc	2.64	2.53 to 2.67
Meridian Corporation	8.51	8.51 to 9.00
Merit Medical Systems, Inc.	72.03	70.70 to 72.63
Mersana Therapeutics, Inc.	3.25	3.18 to 3.35
Merus N.V.	39.81	39.27 to 42.38
Mesa Laboratories, Inc.	100.74	98.91 to 101.95
Mesoblast Limited	5.21	5.06 to 5.34
Methanex Corporation	47.91	47.10 to 49.14
Microbot Medical Inc.	0.87	0.86 to 0.89
Microchip Technology Incorporated	81.68	80.90 to 84.21
Micron Technology, Inc.	106.77	105.72 to 110.88
Microsoft Corporation	399.12	397.77 to 405.48
MicroStrategy Incorporated	1174.11	1166.24 to 1258.65
Microvision, Inc.	1.40	1.39 to 1.48
Middlefield Banc Corp.	22.29	21.86 to 22.35
MidWestOne Financial Group, Inc.	20.75	19.43 to 20.77
Millicom International Cellular S.A.	20.08	19.92 to 20.13
MIND C.T.I. Ltd.	1.89	1.88 to 1.94
Minerva Neurosciences, Inc	2.48	2.45 to 2.53
Mitcham Industries, Inc.	4.19	4.19 to 4.28
Mitcham Industries, Inc.	8.40	8.08 to 8.40
Mitek Systems, Inc.	12.18	11.83 to 12.23
MKS Instruments, Inc.	108.17	107.19 to 112.40
MMTec, Inc.	1.62	1.46 to 1.70
Moderna, Inc.	101.41	100.45 to 103.80
Mogo Finance Technology Inc.	1.81	1.81 to 1.87
Molecular Templates, Inc.	1.47	1.41 to 1.47
Moleculin Biotech, Inc.	4.65	4.40 to 4.66
Momo Inc.	5.59	5.56 to 5.69
Monarch Casino & Resort, Inc.	67.34	66.30 to 67.83
MongoDB, Inc.	327.47	326.01 to 338.22
Monolithic Power Systems, Inc.	591.52	587.53 to 619.16
Monro, Inc.	29.58	29.38 to 29.98
Monroe Capital Corporation	7.14	7.05 to 7.17
Monster Beverage Corporation	53.14	52.74 to 53.66
Morningstar, Inc.	297.96	291.34 to 298.55
MorphoSys AG	17.98	17.90 to 18.04
Motorcar Parts of America, Inc.	5.51	5.40 to 5.65
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mustang Bio, Inc.	0.34	0.34 to 0.40
MVB Financial Corp.	20.18	19.57 to 20.18
MYR Group, Inc.	158.71	157.53 to 161.82
Myriad Genetics, Inc.	18.50	18.25 to 18.69
Nano Dimension Ltd.	2.39	2.38 to 2.45
Nasdaq, Inc.	60.35	59.95 to 60.57
Natera, Inc.	85.28	83.13 to 87.20
Nathan's Famous, Inc.	64.94	64.41 to 64.94
National Bankshares, Inc.	28.68	27.52 to 28.68
National Beverage Corp.	45.35	44.47 to 45.59
National CineMedia, Inc.	4.50	4.32 to 4.59
National Research Corporation	34.03	32.08 to 34.37
National Vision Holdings, Inc.	18.78	18.44 to 18.86
National Western Life Group, Inc.	487.51	486.64 to 488.25
Natural Health Trends Corp.	6.68	6.56 to 6.68
Navient Corporation	19.35	19.00 to 19.80
Navient Corporation	16.21	16.14 to 16.56
NCS Multistage Holdings, Inc.	16.30	16.30 to 16.37
Nektar Therapeutics	1.24	1.20 to 1.33
Neogen Corporation	11.61	11.51 to 12.13
NeoGenomics, Inc.	13.53	13.42 to 13.79
NetApp, Inc.	97.95	97.75 to 100.74
NetEase, Inc.	93.51	92.15 to 93.64
Netflix, Inc.	555.04	552.16 to 579.00
NETGEAR, Inc.	14.26	14.05 to 14.37
NetScout Systems, Inc.	19.43	19.02 to 19.53
NetSol Technologies Inc.	2.61	2.61 to 2.71
Neurocrine Biosciences, Inc.	132.00	130.13 to 133.65
Neuronetics, Inc.	3.80	3.76 to 4.04
Neurotrope, Inc.	2.76	2.76 to 2.76
New Fortress Energy LLC	28.06	27.90 to 28.42
New York Mortgage Trust, Inc.	6.96	6.79 to 6.97
New York Mortgage Trust, Inc.	21.35	21.23 to 21.35
Newell Brands Inc.	6.88	6.76 to 6.94
Newmark Group, Inc.	9.57	9.44 to 9.73
News Corporation	24.78	24.72 to 25.01
News Corporation	24.02	23.95 to 24.11
Newtek Business Services Corp.	10.90	10.74 to 11.14
Newtek Business Services Corp.	25.01	24.96 to 25.05
Newtek Business Services Corp.	23.60	23.60 to 23.86
NF Energy Saving Corporation	1.28	1.10 to 1.33
NICE Ltd	224.19	223.50 to 230.99
Nicholas Financial, Inc.	6.63	6.63 to 6.88
Niu Technologies	1.92	1.92 to 2.03
nLIGHT, Inc.	10.87	10.64 to 11.18
NMI Holdings Inc	30.03	29.51 to 30.08
NN, Inc.	3.85	3.81 to 3.98
Noodles & Company	1.19	1.11 to 1.21
Nordson Corporation	259.59	257.71 to 261.10
Northern Trust Corporation	81.45	81.27 to 82.36
Northfield Bancorp, Inc.	8.51	7.99 to 8.53
Northrim BanCorp Inc	46.39	44.68 to 46.39
Northwest Pipe Company	31.85	31.49 to 31.89
Norwegian Cruise Line Holdings Ltd.	18.29	18.02 to 18.56
Nova Measuring Instruments Ltd.	159.92	158.48 to 169.89
Novanta Inc.	149.41	146.86 to 150.67
Novavax, Inc.	3.97	3.86 to 4.02
NovoCure Limited	12.09	11.89 to 12.32
Nutanix, Inc.	58.75	58.10 to 59.70
Nuveen NASDAQ 100 Dynamic Overwrite Fund	22.43	22.37 to 22.90
NV5 Global, Inc.	90.04	88.56 to 90.25
NVE Corporation	78.00	76.31 to 81.07
NVIDIA Corporation	762.00	756.06 to 843.24
NXP Semiconductors N.V.	215.12	213.02 to 220.34
Ocular Therapeutix, Inc.	5.22	4.98 to 5.90
Office Depot, Inc.	50.28	49.18 to 50.34
Office Properties Income Trust	1.90	1.85 to 1.95
OFS Capital Corporation	9.43	9.33 to 9.70
OFS Credit Company, Inc.	7.01	7.00 to 7.06
Ohio Valley Banc Corp.	23.50	23.50 to 23.70
Okta, Inc.	92.03	91.26 to 94.26
Old Dominion Freight Line, Inc.	211.82	208.82 to 212.86
Old Point Financial Corporation	14.78	14.78 to 14.78
Olympic Steel, Inc.	67.87	67.02 to 68.66
Omega Flex, Inc.	67.00	66.07 to 67.57
Omeros Corporation	3.05	3.03 to 3.25
ON Semiconductor Corporation	60.71	60.26 to 62.51
Oncolytics Biotech Inc.	1.06	1.03 to 1.06
One Stop Systems, Inc.	2.78	2.77 to 2.99
OneSpan Inc.	10.01	9.68 to 10.08
OP Bancorp	9.16	9.08 to 9.27
Open Text Corporation	35.05	34.63 to 35.16
Opera Limited	13.95	13.80 to 14.78
OpGen, Inc.	0.63	0.59 to 0.63
Opko Health, Inc.	1.23	1.20 to 1.24
Optical Cable Corporation	2.80	2.80 to 2.93
OptimizeRx Corporation	9.32	9.17 to 9.56
OptiNose, Inc.	0.89	0.89 to 0.97
Oramed Pharmaceuticals Inc.	2.27	2.18 to 2.30
OraSure Technologies, Inc.	5.28	5.22 to 5.34
O'Reilly Automotive, Inc.	1090.94	1081.14 to 1105.00
Orgenesis Inc.	0.50	0.49 to 0.53
Origin Agritech Limited	3.18	3.10 to 3.30
Orion Energy Systems, Inc.	0.86	0.86 to 0.88
Orthofix Medical Inc.	13.10	12.97 to 13.25
OSI Systems, Inc.	135.54	132.70 to 136.52
Outlook Therapeutics, Inc.	8.17	8.00 to 8.63
Oxbridge Re Holdings Limited	1.04	1.01 to 1.04
Oxford Lane Capital Corp.	4.96	4.95 to 5.01
Oxford Lane Capital Corp.	24.93	24.93 to 24.94
Oxford Lane Capital Corp.	22.15	22.15 to 22.43
P.A.M. Transportation Services, Inc.	13.96	13.64 to 14.11
PACCAR Inc.	111.19	110.35 to 114.34
Pacific Biosciences of California, Inc.	1.55	1.43 to 1.67
Pacific City Financial Corporation	15.42	15.03 to 15.50
Pacira Pharmaceuticals, Inc.	26.25	25.91 to 26.34
Papa John's International, Inc.	62.50	60.79 to 62.63
Papa Murphy's Holdings, Inc.	17.59	17.46 to 18.08
Park-Ohio Holdings Corp.	23.90	23.00 to 23.91
Patrick Industries, Inc.	103.40	102.02 to 103.79
Patriot National Bancorp Inc.	3.60	3.60 to 3.65
Patterson-UTI Energy, Inc.	11.51	11.23 to 11.58
PAVmed Inc.	1.86	1.85 to 2.00
Paychex, Inc.	119.52	117.79 to 119.85
Paylocity Holding Corporation	157.22	156.32 to 158.85
PayPal Holdings, Inc.	62.31	61.73 to 62.46
PC Connection, Inc.	62.82	61.79 to 62.85
PDF Solutions, Inc.	29.56	29.53 to 30.46
Pegasystems Inc.	57.61	57.20 to 58.40
Penn National Gaming, Inc.	16.54	16.04 to 16.87
Penns Woods Bancorp, Inc.	17.96	17.34 to 18.11
Perficient, Inc.	44.80	43.64 to 45.49
Performant Financial Corporation	2.57	2.49 to 2.66
Perion Network Ltd	10.98	10.91 to 11.22
Perma-Fix Environmental Services, Inc.	11.25	10.57 to 11.34
Perma-Pipe International Holdings, Inc.	7.18	7.14 to 7.36
PetIQ, Inc.	16.28	15.95 to 16.43
PetMed Express, Inc.	4.11	4.06 to 4.13
Phio Pharmaceuticals Corp.	0.64	0.61 to 0.65
Photronics, Inc.	25.32	25.00 to 26.25
Phunware, Inc.	6.30	6.30 to 7.04
Piedmont Lithium Limited	11.61	11.56 to 12.59
Pieris Pharmaceuticals, Inc.	0.15	0.14 to 0.16
Pinduoduo Inc.	113.49	110.65 to 113.57
Pinnacle Financial Partners, Inc.	79.50	78.23 to 80.24
Pioneer Power Solutions, Inc.	3.76	3.66 to 3.80
Pixelworks, Inc.	1.68	1.64 to 1.72
Playa Hotels & Resorts N.V.	8.99	8.87 to 9.01
Plexus Corp.	93.24	92.72 to 94.14
Plug Power, Inc.	2.57	2.54 to 2.73
Plumas Bancorp	35.48	35.02 to 35.48
Polar Power, Inc.	0.34	0.34 to 0.39
Pool Corporation	361.13	360.94 to 365.64
Popular, Inc.	83.20	81.94 to 83.41
Popular, Inc.	25.15	25.15 to 25.15
Potbelly Corporation	10.44	10.23 to 10.45
PotlatchDeltic Corporation	41.19	40.55 to 41.26
Power Integrations, Inc.	62.89	62.13 to 64.56
PRA Group, Inc.	24.37	23.19 to 24.42
Precipio, Inc.	6.20	6.20 to 6.67
Preformed Line Products Company	124.66	120.00 to 124.66
Primoris Services Corporation	43.53	42.86 to 44.15
Principal Financial Group Inc	80.44	79.38 to 80.49
Principal Healthcare Innovators Index ETF	33.52	33.52 to 33.52
Principal Price Setters Index ETF	62.75	62.65 to 63.05
Principal Shareholder Yield Index ETF	44.21	44.09 to 44.28
Principal U.S. Mega-Cap Multi-Factor Index ETF	48.61	48.52 to 49.12
Principal U.S. Small-Cap Multi-Factor Index ETF	46.06	45.88 to 46.31
Professional Diversity Network, Inc.	1.17	1.07 to 1.60
Profire Energy, Inc.	1.76	1.74 to 1.89
Progress Software Corporation	50.41	49.96 to 50.48
ProLung, Inc.	7.51	7.35 to 7.76
ProPhase Labs, Inc.	5.26	5.05 to 5.31
ProQR Therapeutics N.V.	1.99	1.87 to 2.07
ProShares Equities for Rising Rates ETF	59.93	59.87 to 59.93
ProShares Ultra Nasdaq Biotechnology	48.20	47.20 to 48.68
ProShares UltraPro QQQ	49.48	48.85 to 52.47
Prospect Capital Corporation	5.41	5.39 to 5.50
Protagonist Therapeutics, Inc.	25.61	24.79 to 25.63
Prothena Corporation plc	21.16	20.42 to 21.18
Provident Bancorp, Inc.	7.79	7.68 to 7.96
Provident Financial Holdings, Inc.	13.38	13.29 to 13.39
Psychemedics Corporation	2.57	2.51 to 2.63
PTC Inc.	176.37	175.02 to 177.47
PTC Therapeutics, Inc.	25.32	24.01 to 25.55
Pulmatrix, Inc.	1.99	1.91 to 2.04
Pulse Biosciences, Inc	7.19	6.81 to 7.59
Puma Biotechnology Inc	5.01	4.90 to 5.08
Pure Cycle Corporation	9.53	9.27 to 9.56
Purple Innovation, Inc.	1.47	1.46 to 1.58
Pyxis Tankers Inc.	4.63	4.55 to 4.65
Qiagen N.V.	40.00	39.64 to 40.14
Qorvo, Inc.	104.88	104.27 to 107.72
QUALCOMM Incorporated	157.63	156.34 to 161.39
Qualys, Inc.	163.55	161.44 to 164.81
Quanterix Corporation	15.83	15.57 to 16.33
Quest Resource Holding Corporation	8.66	8.66 to 9.11
QuickLogic Corporation	11.54	11.50 to 12.03
Quidel Corporation	39.12	37.78 to 39.47
QuinStreet, Inc.	16.80	16.33 to 16.85
Qurate Retail, Inc.	1.00	0.98 to 1.06
Qurate Retail, Inc.	3.88	3.88 to 3.95
R1 RCM Inc.	11.99	11.82 to 12.06
Radcom Ltd.	8.63	8.62 to 9.40
Radius Health, Inc.	18.41	18.27 to 18.72
RadNet, Inc.	46.52	46.18 to 47.89
Radware Ltd.	16.24	16.20 to 16.39
Ramaco Resources, Inc.	15.59	15.54 to 15.88
Rambus, Inc.	54.68	53.94 to 56.34
Rand Capital Corporation	13.77	13.76 to 13.81
Rapid7, Inc.	44.31	43.60 to 44.37
Rave Restaurant Group, Inc.	2.05	2.02 to 2.12
RCI Hospitality Holdings, Inc.	51.64	49.75 to 51.66
RCM Technologies, Inc.	19.08	18.72 to 19.39
Reading International Inc	1.71	1.69 to 1.71
Reality Shares Nasdaq NextGen Economy ETF	25.25	24.53 to 25.73
Recon Technology, Ltd.	0.11	0.10 to 0.11
Red Rock Resorts, Inc.	57.39	56.79 to 58.52
Red Violet, Inc.	17.83	17.49 to 17.89
Redfin Corporation	5.20	5.10 to 5.36
Redhill Biopharma Ltd.	0.45	0.40 to 0.46
Regency Centers Corporation	58.37	57.79 to 58.59
Regeneron Pharmaceuticals, Inc.	896.82	891.46 to 920.73
REGENXBIO Inc.	15.69	15.32 to 16.26
Regulus Therapeutics Inc.	2.13	2.09 to 2.31
Repligen Corporation	157.14	156.33 to 159.41
Replimune Group, Inc.	6.45	6.33 to 7.07
Retail Opportunity Investments Corp.	12.28	12.01 to 12.34
ReTo Eco-Solutions, Inc.	0.88	0.87 to 0.97
Revance Therapeutics, Inc.	3.78	3.71 to 3.87
RF Industries, Ltd.	3.01	3.01 to 3.06
RGC Resources Inc.	19.23	18.83 to 19.55
Rhinebeck Bancorp, Inc.	7.49	7.37 to 7.60
Rhythm Pharmaceuticals, Inc.	38.01	36.92 to 39.10
Ribbon Communications Inc.	2.57	2.55 to 2.60
Rigel Pharmaceuticals, Inc.	1.08	1.01 to 1.09
Rimini Street, Inc.	2.86	2.85 to 2.92
Riot Blockchain, Inc	9.13	8.48 to 9.15
Riverview Bancorp Inc	4.36	4.26 to 4.40
Rocket Pharmaceuticals, Inc.	22.80	22.32 to 23.64
Rockwell Medical, Inc.	1.45	1.45 to 1.50
Rocky Mountain Chocolate Factory, Inc.	3.55	3.55 to 3.76
Roku, Inc.	56.90	56.32 to 58.56
Ross Stores, Inc.	133.34	131.28 to 133.92
RumbleOn, Inc.	5.15	5.11 to 5.27
Rush Enterprises, Inc.	48.71	47.72 to 48.77
Rush Enterprises, Inc.	46.52	44.91 to 46.52
Ryanair Holdings plc	138.88	136.45 to 139.77
S&W Seed Company	0.42	0.40 to 0.44
Sabra Health Care REIT, Inc.	13.66	13.40 to 13.66
Sabre Corporation	2.48	2.46 to 2.61
Sage Therapeutics, Inc.	13.33	12.93 to 13.61
Saia, Inc.	517.51	514.19 to 528.31
Sangamo Therapeutics, Inc.	0.51	0.47 to 0.53
Sanmina Corporation	57.79	57.66 to 58.80
Sanofi	46.30	45.79 to 46.73
Sapiens International Corporation N.V.	30.04	29.78 to 30.34
Sarepta Therapeutics, Inc.	115.62	114.37 to 117.74
Savara, Inc.	4.81	4.63 to 4.83
SB Financial Group, Inc.	13.43	13.43 to 13.75
SBA Communications Corporation	196.06	194.90 to 196.78
Scholar Rock Holding Corporation	13.85	13.18 to 14.20
Scholastic Corporation	35.68	34.65 to 35.75
scPharmaceuticals Inc.	4.56	4.41 to 4.62
SCWorx Corp.	2.19	2.06 to 2.33
SCYNEXIS, Inc.	1.44	1.39 to 1.47
Seacoast Banking Corporation of Florida	22.79	22.33 to 22.95
Seagate Technology PLC	82.46	82.31 to 84.29
SecureWorks Corp.	5.99	5.81 to 6.14
Security National Financial Corporation	6.62	6.52 to 6.66
Seelos Therapeutics, Inc.	0.33	0.33 to 0.36
SEI Investments Company	66.13	65.69 to 66.50
Selective Insurance Group, Inc.	102.49	100.63 to 102.64
Semtech Corporation	31.05	30.53 to 32.32
Sensus Healthcare, Inc.	3.29	3.24 to 3.39
Seres Therapeutics, Inc.	0.56	0.54 to 0.61
ServisFirst Bancshares, Inc.	60.22	58.94 to 60.53
SG Blocks, Inc.	0.16	0.15 to 0.16
Shenandoah Telecommunications Co	14.69	14.35 to 14.73
ShiftPixy, Inc.	1.71	1.65 to 1.92
Shoe Carnival, Inc.	33.15	32.21 to 33.18
Shore Bancshares Inc	10.43	10.12 to 10.50
ShotSpotter, Inc.	13.33	13.04 to 13.64
SI-BONE, Inc.	15.42	15.14 to 15.70
Siebert Financial Corp.	2.10	2.00 to 2.19
Sify Technologies Limited	1.23	1.22 to 1.27
SIGA Technologies Inc.	8.34	8.01 to 8.38
Silgan Holdings Inc.	47.40	46.47 to 47.43
Silicon Laboratories, Inc.	115.19	113.10 to 117.67
Silicon Motion Technology Corporation	71.84	71.44 to 73.89
Silvercrest Asset Management Group Inc.	14.62	14.12 to 14.62
SilverSun Technologies, Inc.	13.17	13.03 to 13.85
Simulations Plus, Inc.	45.16	44.26 to 45.39
Sirius International Insurance Group, Ltd.	20.65	20.41 to 21.24
Sirius XM Holdings Inc.	3.09	3.04 to 3.12
Skyworks Solutions, Inc.	96.11	95.65 to 97.81
SMART Global Holdings, Inc.	16.92	16.80 to 18.13
Smart Sand, Inc.	1.98	1.96 to 2.02
Socket Mobile, Inc.	1.03	1.02 to 1.08
Sohu.com Limited	10.97	10.70 to 11.09
SolarEdge Technologies, Inc.	55.80	55.37 to 58.35
Soleno Therapeutics, Inc.	37.50	36.61 to 37.90
Solid Biosciences Inc.	8.70	8.66 to 9.34
Soligenix, Inc.	0.43	0.39 to 0.44
Sonoma Pharmaceuticals, Inc.	0.15	0.15 to 0.16
Sonos, Inc.	16.91	16.70 to 17.08
Sotherly Hotels Inc.	1.18	1.18 to 1.27
Sotherly Hotels Inc.	18.50	18.50 to 18.53
Sotherly Hotels Inc.	18.35	18.33 to 18.80
Sound Financial Bancorp, Inc.	39.60	39.60 to 39.64
South State Corporation	78.33	76.27 to 78.41
SP Plus Corporation	50.68	50.57 to 51.85
SPAR Group, Inc.	1.76	1.71 to 1.78
Spero Therapeutics, Inc.	1.40	1.40 to 1.54
Sphere 3D Corp.	1.09	1.07 to 1.13
SPI Energy Co., Ltd.	0.48	0.48 to 0.51
Spirit Airlines, Inc.	4.04	4.00 to 4.14
Spok Holdings, Inc.	15.01	14.80 to 15.14
Sportsman's Warehouse Holdings, Inc.	3.20	3.03 to 3.21
Sprott Focus Trust, Inc.	7.65	7.65 to 7.73
SPS Commerce, Inc.	165.49	162.54 to 166.37
SS&C Technologies Holdings, Inc.	60.82	60.20 to 60.89
STAAR Surgical Company	46.39	46.00 to 47.33
Staffing 360 Solutions, Inc.	0.29	0.29 to 0.32
Star Bulk Carriers Corp.	23.03	22.94 to 23.63
StealthGas, Inc.	5.89	5.77 to 5.92
Steel Dynamics, Inc.	136.90	135.65 to 137.98
Stein Mart, Inc.	2.29	2.27 to 2.36
Stericycle, Inc.	49.91	48.81 to 49.91
Sterling Construction Company Inc	96.56	94.60 to 99.29
Steven Madden, Ltd.	39.12	38.44 to 39.31
Stitch Fix, Inc.	2.14	2.12 to 2.24
StoneCastle Financial Corp	18.32	18.18 to 18.40
StoneCo Ltd.	15.30	15.12 to 15.53
Stratasys, Ltd.	10.03	9.87 to 10.10
Strategic Education, Inc.	98.11	97.61 to 99.81
Strategy Shares Nasdaq 7HANDL Index ETF	20.06	20.01 to 20.14
Strattec Security Corporation	22.45	21.95 to 22.45
Streamline Health Solutions, Inc.	0.33	0.33 to 0.36
Summit State Bank	9.83	9.83 to 10.06
Summit Therapeutics plc	3.50	3.34 to 3.55
SunOpta, Inc.	5.96	5.85 to 6.00
SunPower Corporation	2.21	2.17 to 2.26
Sunrun Inc.	10.25	9.97 to 10.32
SuperCom, Ltd.	0.22	0.22 to 0.29
Supernus Pharmaceuticals, Inc.	29.40	28.67 to 29.53
Surgery Partners, Inc.	23.83	23.35 to 24.29
Surmodics, Inc.	26.49	26.22 to 27.09
Sutro Biopharma, Inc.	3.63	3.55 to 3.80
Synaptics Incorporated	81.04	80.22 to 82.01
Synchronoss Technologies, Inc.	6.31	6.30 to 6.71
Syndax Pharmaceuticals, Inc.	20.80	20.36 to 21.12
Synopsys, Inc.	510.71	508.19 to 522.62
Synthesis Energy Systems, Inc.	1.27	1.26 to 1.39
Sypris Solutions, Inc.	1.57	1.57 to 1.62
Syros Pharmaceuticals, Inc.	4.54	4.40 to 4.72
T. Rowe Price Group, Inc.	108.73	108.21 to 109.95
T2 Biosystems, Inc.	2.96	2.92 to 3.07
Tactile Systems Technology, Inc.	14.40	14.10 to 14.63
Taitron Components Incorporated	3.13	3.13 to 3.17
Take-Two Interactive Software, Inc.	140.60	139.25 to 140.94
Tandem Diabetes Care, Inc.	30.43	30.27 to 31.39
Tantech Holdings Ltd.	0.69	0.59 to 0.70
TAT Technologies Ltd.	11.11	11.11 to 11.15
Taylor Devices, Inc.	47.73	45.23 to 47.75
TD Ameritrade Holding Corporation	1.71	1.67 to 1.78
TDH Holdings, Inc.	1.17	1.10 to 1.17
TechTarget, Inc.	27.17	26.88 to 27.64
Tecnoglass Inc.	54.71	54.49 to 57.20
Tenable Holdings, Inc.	44.83	43.78 to 44.97
Tenax Therapeutics, Inc.	3.63	3.57 to 3.78
Teradyne, Inc.	95.97	95.80 to 100.66
Territorial Bancorp Inc.	7.20	7.03 to 7.20
Tesla, Inc.	147.05	146.22 to 150.94
Tetra Tech, Inc.	184.67	183.92 to 188.29
Texas Instruments Incorporated	159.68	159.11 to 164.42
TG Therapeutics, Inc.	13.78	13.26 to 14.02
The Carlyle Group L.P.	44.08	43.17 to 44.37
The Cheesecake Factory Incorporated	34.00	33.60 to 34.11
The Chefs' Warehouse, Inc.	32.42	32.11 to 32.85
The Dixie Group, Inc.	0.50	0.50 to 0.52
The Ensign Group, Inc.	118.26	116.46 to 118.74
The Goodyear Tire & Rubber Company	11.88	11.68 to 12.00
The Hackett Group, Inc.	22.60	22.39 to 22.65
The Hain Celestial Group, Inc.	6.00	5.84 to 6.06
The Herzfeld Caribbean Basin Fund, Inc.	2.37	2.37 to 2.40
The Intergroup Corporation	21.14	21.14 to 21.95
The Joint Corp.	12.18	11.83 to 12.20
The Lovesac Company	20.80	20.62 to 21.29
The Middleby Corporation	142.60	140.93 to 143.29
The ONE Group Hospitality, Inc.	5.19	5.13 to 5.33
The RMR Group Inc.	22.57	22.29 to 22.86
The Trade Desk, Inc.	77.30	76.83 to 80.67
The9 Limited	6.08	5.66 to 6.19
TherapeuticsMD, Inc.	1.86	1.86 to 1.98
Theravance Biopharma, Inc.	9.34	9.02 to 9.38
Thunder Bridge Acquisition, Ltd.	8.27	7.97 to 8.30
Tilray, Inc.	1.73	1.70 to 1.76
Timberland Bancorp, Inc.	24.81	24.36 to 24.82
Titan Machinery Inc.	23.24	22.62 to 23.25
Tonix Pharmaceuticals Holding Corp.	0.16	0.15 to 0.16
TOP Ships Inc.	12.70	12.61 to 12.99
TORM plc	32.73	32.23 to 32.77
ToughBuilt Industries, Inc.	2.24	2.13 to 2.33
Tower Semiconductor Ltd.	30.99	30.79 to 31.53
TPI Composites, Inc.	2.68	2.58 to 2.72
TransAct Technologies Incorporated	4.65	4.56 to 4.75
Transcat, Inc.	108.04	104.48 to 108.48
Translate Bio, Inc.	0.31	0.30 to 0.35
Travelzoo	8.91	8.86 to 9.17
Trevena, Inc.	0.35	0.32 to 0.36
Trimble Inc.	57.97	57.73 to 58.61
Trinity Biotech plc	1.81	1.80 to 1.84
TripAdvisor, Inc.	25.04	24.91 to 25.53
trivago N.V.	2.57	2.50 to 2.60
TrueCar, Inc.	2.91	2.80 to 2.92
Trupanion, Inc.	22.45	21.36 to 22.93
TSR, Inc.	7.62	7.62 to 7.62
TTEC Holdings, Inc.	8.34	8.03 to 8.50
TTM Technologies, Inc.	14.05	13.96 to 14.26
TuanChe Limited	1.65	1.60 to 2.01
Tucows Inc.	17.51	17.30 to 17.85
Turtle Beach Corporation	14.44	14.38 to 14.99
Twin Disc, Incorporated	16.76	16.31 to 16.76
Twist Bioscience Corporation	27.95	27.41 to 29.20
U.S. Auto Parts Network, Inc.	1.28	1.25 to 1.32
U.S. Global Investors, Inc.	2.69	2.67 to 2.75
UFP Technologies, Inc.	207.92	204.59 to 222.59
Ulta Beauty, Inc.	413.50	411.00 to 418.79
Ultra Clean Holdings, Inc.	38.99	38.87 to 40.98
Ultragenyx Pharmaceutical Inc.	42.37	41.07 to 43.92
Ultralife Corporation	8.67	8.55 to 8.84
Union Bankshares, Inc.	27.60	27.50 to 27.60
uniQure N.V.	4.67	4.61 to 4.75
United Bancorp, Inc.	13.14	13.14 to 13.59
United Natural Foods, Inc.	9.27	9.19 to 9.52
Uniti Group Inc.	5.31	5.24 to 5.40
Unity Biotechnology, Inc.	1.50	1.50 to 1.52
Universal Display Corporation	149.81	148.75 to 152.94
Universal Electronics Inc.	10.08	10.00 to 10.58
Universal Forest Products, Inc.	111.79	110.13 to 112.02
Universal Logistics Holdings, Inc.	33.50	32.01 to 33.76
Upland Software, Inc.	2.16	2.09 to 2.32
Upwork Inc.	11.13	11.09 to 11.44
Urban One, Inc.	1.66	1.55 to 1.69
Urban Outfitters, Inc.	36.98	36.41 to 37.50
UroGen Pharma Ltd.	13.73	13.17 to 14.28
Utah Medical Products, Inc.	68.58	66.90 to 68.72
UTStarcom Holdings Corp	2.59	2.59 to 2.62
Uxin Limited	1.66	1.62 to 1.70
Vaccinex, Inc.	4.86	4.63 to 5.01
Valley National Bancorp	23.46	23.37 to 23.70
Valley National Bancorp	21.68	21.53 to 21.88
Value Line, Inc.	37.37	36.82 to 37.37
VanEck Vectors Biotech ETF	152.36	151.35 to 152.46
VanEck Vectors Pharmaceutical ETF	85.14	84.85 to 85.26
Vanguard Emerging Markets Government Bond ETF	62.33	62.23 to 62.42
Vanguard Global ex-U.S. Real Estate ETF	39.91	39.80 to 39.99
Vanguard Intermediate-Term Corporate Bond ETF	78.24	78.22 to 78.39
Vanguard Intermediate-Term Treasury ETF	57.28	57.24 to 57.33
Vanguard International Dividend Appreciation ETF	77.56	77.39 to 77.83
Vanguard International High Dividend Yield ETF	66.85	66.44 to 66.94
Vanguard Long-Term Corporate Bond ETF	74.31	74.17 to 74.66
Vanguard Long-Treasury ETF	56.01	55.87 to 56.14
Vanguard Mortgage-Backed Securities ETF	44.32	44.28 to 44.39
Vanguard Russell 1000 ETF	225.44	224.66 to 227.46
Vanguard Russell 1000 Growth ETF	81.38	81.08 to 82.90
Vanguard Russell 1000 Value ETF	74.90	74.47 to 75.06
Vanguard Russell 2000 ETF	78.08	77.35 to 78.58
Vanguard Russell 2000 Growth ETF	178.44	177.05 to 180.35
Vanguard Russell 2000 Value ETF	130.10	128.09 to 130.29
Vanguard Russell 3000 ETF	219.90	219.39 to 221.97
Vanguard Short-Term Corporate Bond ETF	76.43	76.42 to 76.50
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.82	47.81 to 47.85
Vanguard Short-Term Treasury ETF	57.66	57.65 to 57.67
Vanguard Total Bond Market ETF	70.79	70.73 to 70.88
Vanguard Total Corporate Bond ETF	74.38	74.37 to 74.50
Vanguard Total International Bond ETF	48.59	48.54 to 48.62
Vanguard Total International Stock ETF	57.89	57.74 to 58.08
Vanguard Total World Bond ETF	67.32	67.26 to 67.37
Varex Imaging Corporation	16.99	16.81 to 17.12
Varonis Systems, Inc.	43.34	42.69 to 43.41
Vaxart, Inc.	0.76	0.75 to 0.86
VBI Vaccines, Inc.	0.63	0.61 to 0.65
Veeco Instruments Inc.	32.58	32.17 to 33.93
Vera Bradley, Inc.	6.44	6.38 to 6.57
Veracyte, Inc.	19.45	19.02 to 19.54
Verastem, Inc.	9.84	9.56 to 10.36
Vericel Corporation	43.74	42.38 to 44.50
Verint Systems Inc.	29.14	28.92 to 29.66
VeriSign, Inc.	184.12	183.16 to 186.62
Verisk Analytics, Inc.	222.52	222.11 to 224.63
Veritone, Inc.	3.66	3.52 to 3.90
Verona Pharma plc	15.72	15.43 to 16.20
Verra Mobility Corporation	23.49	23.30 to 23.65
Vertex Pharmaceuticals Incorporated	394.28	391.25 to 396.98
ViaSat, Inc.	15.83	15.43 to 16.00
Viavi Solutions Inc.	8.07	8.03 to 8.22
Vicor Corporation	33.87	33.70 to 34.86
VictoryShares Developed Enhanced Volatility Wtd ETF	29.92	29.92 to 30.01
VictoryShares Dividend Accelerator ETF	47.92	47.74 to 47.97
VictoryShares International High Div Volatility Wtd ETF	31.53	31.45 to 31.53
VictoryShares International Volatility Wtd ETF	41.15	41.15 to 41.15
VictoryShares US 500 Enhanced Volatility Wtd ETF	62.47	62.29 to 62.55
VictoryShares US 500 Volatility Wtd ETF	77.06	76.88 to 77.21
VictoryShares US Discovery Enhanced Volatility Wtd ETF	48.23	47.90 to 48.23
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	57.66	56.93 to 57.66
VictoryShares US Large Cap High Div Volatility Wtd ETF	60.10	59.37 to 60.10
VictoryShares US Multi-Factor Minimum Volatility ETF	43.01	42.89 to 43.13
VictoryShares US Small Cap High Div Volatility Wtd ETF	53.36	52.27 to 53.36
VictoryShares US Small Cap Volatility Wtd ETF	65.07	64.66 to 65.07
Viking Therapeutics, Inc.	63.42	61.64 to 65.80
Village Super Market, Inc.	27.55	26.76 to 27.55
Viomi Technology Co., Ltd	0.54	0.53 to 0.55
Viper Energy Partners LP	39.04	38.76 to 39.69
Virco Manufacturing Corporation	10.26	10.23 to 10.61
VirTra, Inc.	12.72	12.63 to 13.16
Virtus Investment Partners, Inc.	225.34	218.81 to 225.38
VistaGen Therapeutics, Inc.	4.76	4.66 to 4.78
Visteon Corporation	108.16	107.07 to 108.53
Visterra, Inc.	41.93	40.99 to 42.23
VivoPower International PLC	3.33	3.15 to 3.64
Vodafone Group Plc	8.34	8.26 to 8.36
VOXX International Corporation	6.89	6.84 to 7.34
Voyager Therapeutics, Inc.	7.50	7.28 to 7.66
VSE Corporation	75.68	74.83 to 76.62
vTv Therapeutics Inc.	24.04	23.81 to 24.21
Vuzix Corporation	1.21	1.19 to 1.27
Walgreens Boots Alliance, Inc.	18.24	17.56 to 18.28
WAVE Life Sciences Ltd.	4.87	4.72 to 5.01
WD-40 Company	229.85	226.68 to 231.15
Weibo Corporation	7.90	7.84 to 8.14
Werner Enterprises, Inc.	35.86	35.06 to 35.88
Westamerica Bancorporation	46.78	45.11 to 46.82
Western Asset Short Duration Income ETF	23.72	23.72 to 23.73
Western Asset Total Return ETF	19.50	19.47 to 19.51
Western Digital Corporation	66.05	65.61 to 68.41
Western New England Bancorp, Inc.	6.57	6.45 to 6.63
Westport Fuel Systems Inc	5.74	5.59 to 5.74
Weyco Group, Inc.	29.14	27.52 to 29.35
Wilhelmina International, Inc.	4.65	4.40 to 4.65
Willdan Group, Inc.	26.85	26.40 to 27.22
WillScot Corporation	38.46	37.60 to 38.90
Wingstop Inc.	347.37	342.65 to 360.01
Wintrust Financial Corporation	97.31	95.66 to 97.77
WisdomTree China ex-State-Owned Enterprises Fund	25.54	25.43 to 25.55
WisdomTree Emerging Markets Corporate Bond Fund	63.77	63.52 to 63.90
WisdomTree Emerging Markets Quality Dividend Growth Fund	24.62	24.62 to 24.81
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.84	21.78 to 21.90
WisdomTree Japan Hedged SmallCap Equity Fund	32.91	32.81 to 33.06
WisdomTree U.S. Quality Dividend Growth Fund	72.31	72.13 to 72.71
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.96	46.68 to 46.96
Wix.com Ltd.	121.41	119.75 to 122.51
Woodward, Inc.	147.49	146.74 to 148.84
Workday, Inc.	252.22	250.52 to 256.36
Workhorse Group, Inc.	0.16	0.15 to 0.16
World Acceptance Corporation	133.37	131.91 to 134.90
Wynn Resorts, Limited	94.99	94.80 to 97.09
XBiotech Inc.	8.04	7.50 to 8.34
Xcel Brands, Inc	0.70	0.69 to 0.72
Xencor, Inc.	18.38	17.95 to 18.99
Xenetic Biosciences, Inc.	4.20	3.98 to 4.20
Xenon Pharmaceuticals Inc.	39.88	39.01 to 41.26
Xeris Pharmaceuticals, Inc.	1.74	1.69 to 1.78
Xperi Corporation	9.62	9.47 to 9.71
XTL Biopharmaceuticals Ltd.	2.44	2.42 to 2.48
Xunlei Limited	1.48	1.46 to 1.48
Yatra Online, Inc.	1.40	1.38 to 1.45
Yield10 Bioscience, Inc.	0.26	0.25 to 0.28
YY Inc.	32.23	32.07 to 32.54
Zai Lab Limited	14.07	13.93 to 14.23
Zebra Technologies Corporation	268.07	266.75 to 274.87
Zillow Group, Inc.	41.82	41.50 to 42.32
Zillow Group, Inc.	41.04	40.77 to 41.62
Zions Bancorporation N.A.	39.92	39.05 to 40.19
ZK International Group Co., Ltd	0.62	0.57 to 0.68
Zscaler, Inc.	169.21	167.18 to 172.19
Zynex, Inc.	11.38	11.24 to 11.71
3D Systems Corporation	3.55	3.41 to 3.60
A.O Smith Corporation	86.07	85.85 to 87.44
A10 Networks, Inc.	12.94	12.72 to 13.02
Abbott Laboratories	107.28	105.38 to 107.77
Abercrombie & Fitch Company	110.36	108.53 to 112.28
Aberdeen Global Dynamic Dividend Fund	9.15	9.11 to 9.19
Aberdeen Global Premier Properties Fund	3.60	3.58 to 3.64
Aberdeen Income Credit Strategies Fund	6.68	6.64 to 6.76
Aberdeen Japan Equity Fund, Inc.	5.83	5.80 to 5.91
Aberdeen Total Dynamic Dividend Fund	7.82	7.77 to 7.84
Accenture plc	316.88	314.60 to 318.55
Acco Brands Corporation	4.92	4.84 to 4.97
Acuity Brands, Inc.	247.06	244.82 to 249.14
Acushnet Holdings Corp.	62.12	61.19 to 62.18
Adams Diversified Equity Fund, Inc.	18.39	18.36 to 18.84
Adams Natural Resources Fund, Inc.	23.37	23.15 to 23.55
Adecoagro S.A.	11.02	10.78 to 11.02
Adient plc	28.83	27.76 to 28.90
ADT Inc.	6.19	6.16 to 6.24
Adtalem Global Education Inc.	46.33	45.93 to 46.58
Advanced Drainage Systems, Inc.	155.57	153.43 to 157.85
AdvanSix Inc.	27.12	26.75 to 27.31
Advent Claymore Convertible Securities and Income Fund	11.36	11.28 to 11.39
AECOM	93.35	92.76 to 93.66
Aegon NV	5.86	5.78 to 5.87
Aercap Holdings N.V.	83.21	82.61 to 84.37
Aerohive Networks, Inc.	2.71	2.58 to 2.72
Affiliated Managers Group, Inc.	158.50	157.05 to 159.62
AG Mortgage Investment Trust, Inc.	5.56	5.50 to 5.57
AGCO Corporation	118.75	115.98 to 119.02
Agilent Technologies, Inc.	132.73	132.15 to 133.74
Air Lease Corporation	49.03	48.76 to 49.42
Air Products and Chemicals, Inc.	231.64	230.90 to 235.72
Alamo Group, Inc.	202.34	202.12 to 207.40
Albany International Corporation	88.23	87.50 to 89.18
Albemarle Corporation	112.15	111.27 to 114.75
Alcoa Corporation	35.53	35.06 to 36.44
Alexander's, Inc.	210.53	205.46 to 210.53
Alexandria Real Estate Equities, Inc.	115.69	115.06 to 118.45
Algonquin Power & Utilities Corp.	5.93	5.83 to 5.97
Alibaba Group Holding Limited	69.07	68.36 to 69.15
Allegheny Technologies Incorporated	50.56	50.09 to 51.62
Allegion plc	125.21	124.61 to 126.05
Alliance National Municipal Income Fund Inc	10.47	10.46 to 10.52
Alliance World Dollar Government Fund II	10.05	10.01 to 10.12
AllianceBernstein Holding L.P.	33.03	32.46 to 33.38
AllianzGI Convertible & Income Fund	3.04	3.03 to 3.07
AllianzGI Convertible & Income Fund II	2.70	2.70 to 2.73
AllianzGI Diversified Income & Convertible Fund	21.92	21.92 to 22.10
AllianzGI Equity & Convertible Income Fund	21.38	21.36 to 21.70
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	11.75	11.72 to 11.92
Allison Transmission Holdings, Inc.	78.39	78.20 to 79.90
Altice USA, Inc.	1.97	1.86 to 1.99
Ambev S.A.	2.29	2.27 to 2.31
Ameresco, Inc.	18.80	18.33 to 18.95
America Movil, S.A.B. de C.V.	18.26	17.53 to 18.33
American Axle & Manufacturing Holdings, Inc.	7.08	6.90 to 7.11
American Eagle Outfitters, Inc.	22.38	22.01 to 22.74
American Equity Investment Life Holding Company	55.40	55.15 to 55.49
American Financial Group, Inc.	127.86	125.89 to 128.29
American Financial Group, Inc.	18.43	18.35 to 18.45
American Homes 4 Rent	35.27	35.00 to 35.40
American International Group, Inc.	74.23	72.91 to 74.61
American Midstream Partners, LP	31.55	31.45 to 31.58
American Realty Investors, Inc.	14.80	14.50 to 15.65
American Tower Corporation (REIT)	171.30	170.69 to 173.01
American Vanguard Corporation	11.11	11.06 to 11.28
Americold Realty Trust	22.84	22.67 to 22.98
AMERIPRISE FINANCIAL SERVICES, INC.	417.01	411.61 to 417.92
AMN Healthcare Services Inc	56.95	56.24 to 57.32
Amneal Pharmaceuticals, Inc.	5.42	5.33 to 5.43
Ampco-Pittsburgh Corporation	2.18	2.15 to 2.22
Amphenol Corporation	110.17	109.44 to 111.88
AMREP Corporation	21.00	20.84 to 22.26
AMTEK, Inc.	177.70	176.77 to 178.73
Anheuser-Busch Inbev SA	58.74	58.32 to 58.85
Annaly Capital Management Inc	18.23	17.98 to 18.26
Antero Midstream Partners LP	13.92	13.77 to 14.07
Antero Resources Corporation	29.29	28.80 to 29.38
Aon plc	310.19	309.07 to 311.07
Apache Corporation	32.36	32.15 to 32.95
Apartment Investment and Management Company	7.83	7.72 to 7.90
Apollo Commercial Real Estate Finance	10.72	10.48 to 10.75
Apollo Global Management, LLC	107.63	106.29 to 108.78
Apple Hospitality REIT, Inc.	15.14	14.92 to 15.16
Applied Industrial Technologies, Inc.	183.45	182.04 to 185.82
AptarGroup, Inc.	139.34	138.77 to 139.92
Aptiv PLC	69.63	68.92 to 69.99
ArcelorMittal	25.39	25.21 to 25.44
Archrock, Inc.	19.44	18.81 to 19.56
Arcosa, Inc.	75.88	75.06 to 76.81
Arcus Biosciences, Inc.	14.59	14.10 to 15.19
Ardmore Shipping Corporation	15.88	15.65 to 16.01
Ares Commercial Real Estate Corporation	6.56	6.38 to 6.58
Ares Dynamic Credit Allocation Fund, Inc.	13.87	13.83 to 13.89
Ares Management Corporation	129.53	128.65 to 131.79
Argo Group International Holdings, Ltd.	22.08	22.08 to 22.10
Arista Networks, Inc.	246.09	245.59 to 256.77
Arlington Asset Investment Corp	20.72	20.54 to 21.35
Arlo Technologies, Inc.	10.46	10.42 to 10.68
ARMOUR Residential REIT, Inc.	18.17	17.71 to 18.22
Armstrong World Industries Inc	113.98	113.52 to 115.42
Arrow Electronics, Inc.	121.71	120.86 to 122.89
Arthur J. Gallagher & Co.	236.57	233.84 to 236.76
Artisan Partners Asset Management Inc.	42.62	42.10 to 42.93
Asbury Automotive Group Inc	215.12	210.49 to 215.46
ASE Technology Holding Co., Ltd.	10.05	10.02 to 10.34
Ashford Hospitality Trust Inc	1.31	1.28 to 1.35
Aspen Aerogels, Inc.	14.96	14.60 to 15.10
Associated Banc-Corp	20.55	19.81 to 20.58
Associated Capital Group, Inc.	32.28	32.28 to 32.52
Assurant, Inc.	173.83	171.45 to 173.88
Assured Guaranty Ltd.	77.52	76.15 to 77.63
AT&T Inc.	16.51	16.26 to 16.53
AT&T Inc.	22.75	22.64 to 22.82
AT&T Inc.	23.81	23.73 to 23.95
Atkore International Group Inc.	171.82	169.79 to 172.64
Aurora Cannabis Inc.	6.46	6.28 to 6.78
Autohome Inc.	24.28	24.08 to 24.37
Autoliv, Inc.	114.83	113.96 to 115.58
AutoNation, Inc.	154.14	152.96 to 156.55
AutoZone, Inc.	2985.54	2971.71 to 2999.86
Avanos Medical, Inc.	18.71	18.47 to 18.98
Avery Dennison Corporation	211.57	209.32 to 212.00
AXA Equitable Holdings, Inc.	36.56	36.18 to 36.70
Axalta Coating Systems Ltd.	30.87	30.55 to 31.42
Axis Capital Holdings Limited	62.47	61.58 to 62.88
Azul S.A.	5.78	5.70 to 5.96
AZZ Inc.	74.80	74.32 to 76.67
B&G Foods, Inc.	10.73	10.52 to 10.77
Babcock	0.93	0.91 to 0.98
Babson Global Short Duration High Yield Fund	13.89	13.85 to 13.94
BalckRock Taxable Municipal Bond Trust	15.58	15.55 to 15.67
Banc of California, Inc.	13.86	13.72 to 13.98
Banco Bilbao Viscaya Argentaria S.A.	10.79	10.73 to 10.91
Banco Bradesco Sa	2.64	2.62 to 2.66
Banco Bradesco Sa	2.33	2.33 to 2.35
Banco De Chile	21.96	21.86 to 22.23
Banco Latinoamericano de Comercio Exterior, S.A.	29.59	29.28 to 31.62
Banco Santander Brasil SA	5.25	5.11 to 5.26
Banco Santander Chile	18.04	17.99 to 18.30
Banco Santander, S.A.	4.75	4.73 to 4.78
BanColombia S.A.	32.65	32.22 to 32.88
Bank of Hawaii Corporation	58.40	56.17 to 58.68
Bank Of Montreal	92.14	91.15 to 92.62
Bank of Nova Scotia (The)	46.74	46.50 to 47.10
Barclays PLC	9.35	9.26 to 9.37
Barings BDC, Inc.	9.19	9.19 to 9.28
Barings Participation Investors	15.44	15.41 to 15.50
Barnes & Noble Education, Inc	0.23	0.22 to 0.25
Bausch Health Companies Inc.	8.69	8.55 to 8.76
Baxter International Inc.	39.47	39.39 to 40.08
Baytex Energy Corp	3.63	3.62 to 3.76
BCE, Inc.	32.59	32.24 to 32.70
Beazer Homes USA, Inc.	26.31	25.81 to 26.66
Becton, Dickinson and Company	234.12	233.07 to 235.63
Belden Inc	81.92	80.90 to 82.71
Benchmark Electronics, Inc.	29.63	29.62 to 30.12
Berkshire Hathaway Inc.	611244.00	602661.00 to 611244.00
Berkshire Hathaway Inc.	405.08	400.17 to 405.57
Berry Global Group, Inc.	56.56	56.08 to 56.78
Best Buy Co., Inc.	76.15	75.91 to 76.84
BEST Inc.	2.08	2.08 to 2.10
BHP Group Limited	58.12	57.73 to 58.44
Biohaven Pharmaceutical Holding Company Ltd.	38.99	37.61 to 43.24
Bio-Rad Laboratories, Inc.	279.73	276.24 to 285.27
BJ's Wholesale Club Holdings, Inc.	73.74	72.38 to 73.81
Black Stone Minerals, L.P.	15.52	15.36 to 15.78
BlackBerry Limited	2.75	2.73 to 2.80
BlackRock California Municipal Income Trust	11.55	11.52 to 11.60
Blackrock Capital and Income Strategies Fund Inc	18.30	18.26 to 18.53
Blackrock Core Bond Trust	10.31	10.31 to 10.35
Blackrock Corporate High Yield Fund, Inc.	9.45	9.42 to 9.45
BlackRock Credit Allocation Income Trust	10.10	10.06 to 10.11
Blackrock Debt Strategies Fund, Inc.	10.53	10.49 to 10.59
BlackRock Energy and Resources Trust	13.19	13.12 to 13.29
Blackrock Enhanced Equity Dividend Trust	7.88	7.87 to 7.95
Blackrock Enhanced Government Fund, Inc	9.14	9.06 to 9.16
Blackrock Global	12.81	12.74 to 12.85
Blackrock Global	9.87	9.86 to 9.94
Blackrock Health Sciences Trust	38.80	38.72 to 39.01
BlackRock Income Trust Inc. (The)	11.37	11.35 to 11.41
BLACKROCK INTERNATIONAL, LTD.	5.13	5.13 to 5.16
BlackRock Investment Quality Municipal Trust Inc. (The)	11.88	11.87 to 11.95
BlackRock Long-Term Municipal Advantage Trust	9.69	9.64 to 9.71
BlackRock Multi-Sector Income Trust	15.13	15.12 to 15.20
Blackrock Muni Intermediate Duration Fund Inc	11.62	11.50 to 11.65
Blackrock MuniAssets Fund, Inc.	11.03	11.03 to 11.10
Blackrock Municipal Income Quality Trust	11.06	11.03 to 11.09
BlackRock Municipal Income Trust	9.96	9.94 to 10.00
BlackRock Municipal Income Trust II	10.35	10.35 to 10.42
BlackRock Municipal Target Term Trust Inc. (The)	20.41	20.39 to 20.48
Blackrock MuniHoldings California Quality Fund, Inc.	10.68	10.66 to 10.71
Blackrock MuniHoldings Fund, Inc.	11.51	11.49 to 11.54
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.15	11.14 to 11.20
Blackrock MuniHoldings New York Quality Fund, Inc.	10.24	10.23 to 10.31
Blackrock MuniHoldings Quality Fund II, Inc.	9.74	9.65 to 9.80
Blackrock MuniVest Fund II, Inc.	10.41	10.41 to 10.48
Blackrock MuniYield Fund, Inc.	10.65	10.63 to 10.71
Blackrock MuniYield Michigan Quality Fund, Inc.	11.10	11.10 to 11.22
Blackrock MuniYield New York Quality Fund, Inc.	10.11	10.11 to 10.19
Blackrock MuniYield Quality Fund II, Inc.	9.88	9.88 to 9.92
Blackrock MuniYield Quality Fund III, Inc.	10.98	10.95 to 11.04
Blackrock MuniYield Quality Fund, Inc.	11.90	11.89 to 12.02
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.31	10.30 to 10.34
BlackRock Resources	9.09	9.01 to 9.17
BlackRock Science and Technology Trust	32.97	32.94 to 33.91
BlackRock, Inc.	749.98	745.55 to 755.43
Blackstone GSO Long Short Credit Income Fund	12.18	12.16 to 12.27
Bloom Energy Corporation	9.63	9.50 to 9.84
BlueLinx Holdings Inc.	108.54	106.48 to 110.65
Boeing Company (The)	169.82	169.65 to 172.00
Boise Cascade, L.L.C.	133.60	132.77 to 136.09
Boot Barn Holdings, Inc.	99.62	98.71 to 101.05
Booz Allen Hamilton Holding Corporation	142.14	139.84 to 142.44
BorgWarner Inc.	32.80	31.98 to 32.82
Boston Beer Company, Inc. (The)	286.98	284.11 to 290.00
Boston Properties, Inc.	60.20	58.85 to 60.26
Boston Scientific Corporation	67.33	66.91 to 68.08
Box, Inc.	26.67	26.47 to 26.77
Boyd Gaming Corporation	62.66	62.51 to 63.36
BP p.l.c.	38.52	38.02 to 38.56
BP Prudhoe Bay Royalty Trust	2.24	2.15 to 2.38
Brady Corporation	58.65	58.36 to 59.04
Braemar Hotels & Resorts Inc.	2.30	2.19 to 2.31
BrandywineGLOBAL Global Income Opportunities Fund	7.99	7.95 to 8.00
Braskem S.A.	8.65	8.51 to 8.75
BRF S.A.	3.28	3.25 to 3.35
Bright Horizons Family Solutions Inc.	104.45	103.41 to 105.15
BrightView Holdings, Inc.	11.06	10.76 to 11.06
Brinker International, Inc.	45.23	44.58 to 45.44
Brink's Company (The)	87.04	86.22 to 87.33
Bristol-Myers Squibb Company	48.93	48.12 to 49.05
British American Tobacco p.l.c.	29.05	28.64 to 29.11
Brixmor Property Group Inc.	21.47	21.25 to 21.57
Broadridge Financial Solutions, Inc.	193.38	193.33 to 194.92
Brookdale Senior Living Inc.	6.48	6.35 to 6.64
Brookfield Asset Management Inc	38.32	38.12 to 38.82
Brookfield Business Partners L.P.	19.44	19.42 to 19.61
Brookfield Infrastructure Partners LP	27.16	26.39 to 27.19
Brookfield Real Assets Income Fund Inc.	12.47	12.46 to 12.51
Brookfield Renewable Partners L.P.	20.77	20.56 to 20.85
Brown & Brown, Inc.	82.17	81.15 to 82.19
Brown Forman Corporation	50.43	50.42 to 50.79
Brown Forman Corporation	49.06	48.93 to 49.63
Brunswick Corporation	83.94	81.69 to 84.27
Buckle, Inc. (The)	36.59	36.10 to 37.02
Buenaventura Mining Company Inc.	15.92	15.86 to 16.11
Burlington Stores, Inc.	178.57	177.52 to 182.62
BWX Technologies, Inc.	91.60	91.35 to 94.06
CABCO Series 2004-101 Trust	19.03	18.96 to 19.28
Cabot Corporation	92.01	90.43 to 92.10
Cactus, Inc.	50.58	48.94 to 50.67
CAE Inc	18.63	18.51 to 18.82
Caleres, Inc.	35.26	34.66 to 35.28
California Resources Corporation	54.43	53.43 to 54.81
Calix, Inc	29.28	29.09 to 29.78
Camden Property Trust	96.29	95.65 to 96.92
Cameco Corporation	48.10	47.72 to 48.90
Camping World Holdings, Inc.	22.33	21.94 to 22.45
Canadian Imperial Bank of Commerce	47.57	47.10 to 47.79
Canadian National Railway Company	127.65	127.09 to 128.85
Canadian Natural Resources Limited	76.55	76.50 to 77.55
Canadian Pacific Railway Limited	84.68	83.91 to 84.95
Cango Inc.	1.40	1.37 to 1.43
Cannae Holdings, Inc.	19.61	19.47 to 19.70
Canopy Growth Corporation	7.93	7.45 to 8.33
Capital Trust, Inc.	18.54	18.24 to 18.57
Capri Holdings Limited	38.53	37.38 to 38.66
Carlisle Companies Incorporated	367.41	365.24 to 371.05
CarMax Inc	68.34	67.87 to 68.75
Carnival Corporation	14.12	14.05 to 14.31
Carnival Corporation	12.73	12.66 to 12.90
Carpenter Technology Corporation	78.04	77.33 to 79.98
Carriage Services, Inc.	24.00	23.49 to 24.29
Cars.com Inc.	16.44	16.14 to 16.53
Carter's, Inc.	71.75	71.05 to 72.32
Carvana Co.	71.36	69.47 to 72.07
Catalent, Inc.	55.48	55.42 to 56.05
Caterpillar, Inc.	354.66	352.14 to 360.95
Cato Corporation (The)	5.04	5.00 to 5.15
CBIZ, Inc.	74.92	74.12 to 75.09
CBL & Associates Properties, Inc.	21.82	21.31 to 21.96
CBRE Clarion Global Real Estate Income Fund	4.76	4.68 to 4.76
CBRE Group, Inc.	84.90	84.33 to 85.54
Cedar Fair, L.P.	38.08	38.00 to 38.79
Celanese Corporation	154.45	153.75 to 157.04
Celestica, Inc.	40.73	40.32 to 43.78
Cementos Pacasmayo S.A.A.	5.23	5.14 to 5.35
Cemex S.A.B. de C.V.	7.99	7.84 to 8.08
Cenovus Energy Inc	20.85	20.57 to 21.10
Centrais Electricas Brasileiras S.A.- Eletrobras	7.34	7.27 to 7.38
Centrais Electricas Brasileiras S.A.- Eletrobras	8.23	8.18 to 8.28
Central Puerto S.A.	9.13	8.99 to 9.28
Century Communities, Inc.	79.03	78.22 to 80.18
CF Industries Holdings, Inc.	79.47	79.30 to 80.65
CGI Inc.	104.01	103.50 to 104.20
Charles River Laboratories International, Inc.	226.78	225.65 to 230.34
Chatham Lodging Trust (REIT)	9.29	9.23 to 9.35
Cheetah Mobile Inc.	3.54	3.40 to 3.62
Chegg, Inc.	7.09	6.92 to 7.26
Chemed Corp.	600.41	597.26 to 603.90
Chemours Company (The)	25.91	25.83 to 26.54
Cherry Hill Mortgage Investment Corporation	3.30	3.27 to 3.33
Chesapeake Energy Corporation	87.51	86.67 to 88.10
Chimera Investment Corporation	4.11	4.00 to 4.13
China Fund, Inc. (The)	9.71	9.67 to 9.80
China Yuchai International Limited	8.28	8.25 to 8.33
Chipotle Mexican Grill, Inc.	2869.11	2846.18 to 2913.84
Choice Hotels International, Inc.	116.35	115.20 to 117.01
Chunghwa Telecom Co., Ltd.	37.85	37.80 to 38.19
Ciena Corporation	43.56	43.32 to 44.03
Cigna Corporation	352.39	348.02 to 352.80
Cinemark Holdings Inc	18.22	17.85 to 18.33
Citigroup Inc.	13.41	13.41 to 13.47
Citigroup Inc.	59.14	58.23 to 59.44
Citizens, Inc.	2.03	2.03 to 2.14
City Office REIT, Inc.	4.57	4.45 to 4.57
Civeo Corporation	25.65	25.24 to 25.68
Civitas Solutions, Inc.	72.63	71.50 to 73.30
Clean Harbors, Inc.	193.71	190.95 to 194.29
Clear Channel Outdoor Holdings, Inc.	1.49	1.43 to 1.52
ClearBridge MLP and Midstream Total Return Fund In	40.82	40.44 to 41.09
Clearwater Paper Corporation	40.03	39.04 to 40.14
Clearway Energy, Inc.	22.79	22.42 to 22.81
Cleveland-Cliffs Inc.	20.81	20.52 to 21.02
Clipper Realty Inc.	4.04	3.64 to 4.06
Clorox Company (The)	143.55	141.40 to 143.61
CMS Energy Corporation	23.27	23.21 to 23.40
CMS Energy Corporation	23.90	23.88 to 23.98
CMS Energy Corporation	24.30	24.18 to 24.35
CNFinance Holdings Limited	1.82	1.75 to 1.87
CNH Industrial N.V.	12.31	12.16 to 12.49
CNX Resources Corporation	24.00	23.65 to 24.07
Coca Cola Femsa S.A.B. de C.V.	93.39	93.03 to 94.06
Coca-Cola European Partners plc	67.58	66.57 to 67.64
Coeur Mining, Inc.	4.50	4.38 to 4.53
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.11	11.07 to 11.20
Cohen & Steers Infrastructure Fund, Inc	22.22	22.06 to 22.27
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.07	18.93 to 19.08
Cohen & Steers Quality Income Realty Fund Inc	10.76	10.61 to 10.79
Cohen & Steers REIT and Preferred and Income Fund,	19.50	19.15 to 19.55
Cohen & Steers Select Preferred and Income Fund, Inc.	18.77	18.69 to 18.82
Cohen & Steers Total Return Realty Fund, Inc.	10.91	10.78 to 10.92
Colonial High Income Municipal Trust	3.48	3.47 to 3.50
Colonial Intermediate High Income Fund	1.64	1.64 to 1.65
Colonial Investment Grade Municipal Trust	7.35	7.35 to 7.40
Colonial Municipal Income Trust	3.24	3.24 to 3.25
Columbia Seligman Premium Technology Growth Fund, Inc	29.56	29.53 to 30.36
Comerica Incorporated	51.56	50.68 to 52.17
Comfort Systems USA, Inc.	290.73	287.45 to 295.49
Commercial Metals Company	55.21	54.55 to 55.90
Community Health Systems, Inc.	2.86	2.78 to 2.94
Comp En De Mn Cemig ADS	2.48	2.46 to 2.49
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.49	14.94 to 16.13
Companhia Paranaense de Energia (COPEL)	7.31	7.13 to 7.32
Compania Cervecerias Unidas, S.A.	11.93	11.83 to 11.99
Compass Diversified Holdings	22.81	22.40 to 22.81
Compass Minerals International, Inc.	13.46	13.40 to 13.88
Concord Medical Services Holdings Limited	0.55	0.50 to 0.55
Conduent Incorporated	3.06	3.00 to 3.06
ConocoPhillips	129.38	127.81 to 130.51
Constellation Brands Inc	260.70	259.29 to 263.56
Constellium N.V.	20.72	20.55 to 21.10
Container Store (The)	0.86	0.86 to 0.95
Cooper-Standard Holdings Inc.	15.75	15.22 to 15.84
Core Laboratories N.V.	17.18	16.82 to 17.24
CoreCivic, Inc.	14.73	14.59 to 14.94
Corning Incorporated	31.27	30.91 to 31.39
Corporacion America Airports SA	16.38	16.26 to 16.57
Costamare Inc.	10.93	10.70 to 10.95
Cousins Properties Incorporated	22.17	21.99 to 22.36
Crane Co.	129.48	128.50 to 130.95
Credicorp Ltd.	165.02	162.75 to 165.12
Crescent Point Energy Corporation	8.69	8.40 to 8.73
CRH PLC	77.05	76.55 to 78.06
CrossAmerica Partners LP	22.58	22.39 to 22.70
Crown Castle International Corporation	95.20	93.80 to 95.56
Crown Holdings, Inc.	77.67	76.15 to 77.87
CTS Corporation	43.43	42.63 to 43.63
CubeSmart	42.05	41.84 to 42.26
Cummins Inc.	287.56	284.92 to 293.44
Curtiss-Wright Corporation	250.24	248.71 to 252.01
Cushing MLP & Infrastructure Total Return Fund	40.74	39.18 to 41.61
Cushman & Wakefield plc	9.33	9.28 to 9.54
Customers Bancorp, Inc	48.22	46.48 to 48.26
CVR Energy Inc.	32.82	32.40 to 33.01
CVR Partners, LP	76.58	74.95 to 77.37
CVS Health Corporation	69.75	68.79 to 69.94
D.R. Horton, Inc.	142.19	141.47 to 146.83
Dana Incorporated	12.15	11.90 to 12.21
Danaher Corporation	235.51	234.02 to 237.80
DAQO New Energy Corp.	22.11	22.01 to 22.86
Darden Restaurants, Inc.	152.50	152.28 to 153.81
Darling Ingredients Inc.	42.61	40.73 to 42.85
DaVita Inc.	127.82	125.97 to 128.54
Deckers Outdoor Corporation	800.38	793.46 to 817.24
Deere & Company	400.32	398.76 to 402.98
Delek US Holdings, Inc.	29.67	29.31 to 30.06
Dell Technologies Inc.	114.87	114.30 to 119.18
Despegar.com, Corp.	11.65	11.23 to 11.68
Devon Energy Corporation	51.83	51.42 to 52.44
DHT Holdings, Inc.	11.26	11.04 to 11.30
Diageo plc	140.76	139.65 to 141.07
Diamond Offshore Drilling, Inc.	12.94	12.70 to 13.02
Diamondrock Hospitality Company	8.83	8.73 to 8.89
Dick's Sporting Goods Inc	195.08	192.23 to 196.88
Diebold Nixdorf Incorporated	31.93	31.69 to 32.37
Digital Realty Trust, Inc.	136.83	136.32 to 137.93
Dillard's, Inc.	408.43	400.04 to 411.69
Dillard's, Inc.	25.56	25.52 to 25.60
Dine Brands Global, Inc.	43.35	42.59 to 43.50
Dolby Laboratories	78.18	77.96 to 78.91
Dollar General Corporation	144.82	144.46 to 146.77
Domino's Pizza Inc	473.55	469.99 to 483.32
Donaldson Company, Inc.	71.91	71.56 to 72.19
DoubleLine Income Solutions Fund	12.11	12.00 to 12.18
DoubleLine Opportunistic Credit Fund	14.72	14.72 to 14.81
Douglas Dynamics, Inc.	22.00	21.87 to 22.22
Dover Corporation	169.84	168.55 to 170.68
Dr. Reddy's Laboratories Ltd	71.14	70.72 to 71.30
DRDGOLD Limited	8.55	8.38 to 8.60
Dreyfus Alcentra	8.49	8.47 to 8.52
Dreyfus High Yield Strategies Fund	2.30	2.28 to 2.31
Dreyfus Municipal Bond Infrastructure Fund, Inc.	9.99	9.97 to 10.02
Dreyfus Strategic Municipal Bond Fund, Inc.	5.58	5.57 to 5.60
Dreyfus Strategic Municipals, Inc.	5.87	5.85 to 5.89
Dril-Quip, Inc.	19.66	19.21 to 19.81
DTE Energy Company	23.04	22.91 to 23.09
Ducommun Incorporated	52.02	51.69 to 52.56
Duff & Phelps Utilities Income, Inc.	8.80	8.78 to 8.84
Duke Energy Corporation	23.78	23.76 to 23.92
DXC Technology Company	20.14	19.56 to 20.23
Dycom Industries, Inc.	135.56	134.56 to 136.58
Dynex Capital, Inc.	11.71	11.49 to 11.71
e.l.f. Beauty, Inc.	156.73	154.42 to 165.88
Eagle Materials Inc	238.19	236.93 to 244.43
Eagle Point Credit Company Inc.	9.96	9.95 to 9.99
Eagle Point Credit Company Inc.	24.20	24.02 to 24.20
EastGroup Properties, Inc.	159.27	157.89 to 159.76
Eastman Chemical Company	96.42	96.00 to 96.99
Eastman Kodak Company	4.62	4.54 to 4.68
Eaton Corporation, PLC	303.02	302.26 to 311.66
Eaton Vance Corporation	12.54	12.50 to 12.69
Eaton Vance Corporation	7.84	7.82 to 7.94
Eaton Vance Enhance Equity Income Fund	17.70	17.66 to 17.98
Eaton Vance Enhanced Equity Income Fund II	19.36	19.24 to 19.56
Eaton Vance Municipal Income Trust	16.34	16.31 to 16.40
Eaton Vance Municipal Income Trust	9.87	9.85 to 9.95
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.22	8.22 to 8.30
Eaton Vance Tax Advantaged Dividend Income Fund	22.32	22.29 to 22.62
Eaton Vance Tax-Advantage Global Dividend Opp	23.64	23.62 to 23.95
Eaton Vance Tax-Advantaged Global Dividend Income Fund	17.05	17.02 to 17.28
Eaton Vance Tax-Managed Buy-Write Income Fund	13.08	13.06 to 13.26
Eaton Vance Tax-Managed Diversified Equity Income Fund	12.84	12.72 to 12.90
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	7.79	7.79 to 7.88
Ecolab Inc.	218.16	217.05 to 219.92
Ecopetrol S.A.	11.51	11.30 to 11.60
Edwards Lifesciences Corporation	85.94	85.38 to 87.20
Elanco Animal Health Incorporated	12.95	12.69 to 13.49
Elastic N.V.	96.19	94.92 to 97.90
Eldorado Gold Corporation	15.04	14.84 to 15.13
Element Solutions Inc.	23.77	23.45 to 23.81
Eli Lilly and Company	726.31	722.07 to 750.01
Embraer S.A.	23.79	23.57 to 24.56
EMCOR Group, Inc.	328.63	327.38 to 337.86
Emerald Expositions Events, Inc.	6.09	5.96 to 6.28
Emergent Biosolutions, Inc.	2.04	1.84 to 2.06
Emerson Electric Company	108.58	108.36 to 110.12
Empire State Realty Trust, Inc.	9.15	8.98 to 9.20
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	16.14	15.95 to 16.62
Encompass Health Corporation	79.22	78.65 to 79.50
Endava plc	29.92	29.54 to 30.47
Endeavour Silver Corporation	2.61	2.49 to 2.66
Enel Chile S.A.	2.92	2.91 to 2.96
Enerplus Corporation	19.93	19.65 to 20.14
Enersys	90.50	89.50 to 90.88
ENI S.p.A.	32.51	32.21 to 32.54
EnLink Midstream, LLC	13.59	13.22 to 13.73
Ennis, Inc.	19.43	19.10 to 19.46
Enova International, Inc.	60.71	59.51 to 61.07
EnPro Industries	149.02	148.57 to 151.12
Entergy Arkansas, LLC	21.43	21.26 to 21.44
Entergy Louisiana, Inc.	21.34	21.27 to 21.40
Entergy Mississippi, LLC	21.60	21.59 to 21.70
Entergy New Orleans, LLC	21.31	21.31 to 21.31
Entergy New Orleans, LLC	22.69	22.58 to 22.86
Enterprise Products Partners L.P.	28.84	28.48 to 29.01
Enviva Partners, LP	0.36	0.36 to 0.41
Enzo Biochem, Inc.	1.09	1.07 to 1.12
EOG Resources, Inc.	133.17	131.74 to 134.34
EPAM Systems, Inc.	245.96	244.76 to 249.43
EPR Properties	40.41	40.25 to 40.65
EQT Corporation	36.65	35.91 to 36.70
Equifax, Inc.	216.20	213.06 to 218.21
Equinor ASA	27.31	26.78 to 27.42
Equitrans Midstream Corporation	12.45	12.21 to 12.48
Equity Residential	61.54	61.20 to 61.90
Equus Total Return, Inc.	1.45	1.45 to 1.48
ESCO Technologies Inc.	100.92	98.77 to 101.21
Essent Group Ltd.	53.46	52.69 to 53.49
Essex Property Trust, Inc.	235.17	234.77 to 237.50
Euronav NV	16.35	16.11 to 16.41
European Equity Fund, Inc. (The)	8.53	8.48 to 8.56
Eventbrite, Inc.	5.17	5.12 to 5.22
Evercore Inc.	186.36	184.77 to 187.69
Everi Holdings Inc.	8.83	8.76 to 8.95
Evertec, Inc.	37.79	36.94 to 37.97
Evolent Health, Inc	29.51	29.06 to 29.73
Extra Space Storage Inc	132.46	131.88 to 134.80
Exxon Mobil Corporation	119.88	118.95 to 120.93
F.N.B. Corporation	13.13	12.62 to 13.15
Fabrinet	162.32	159.69 to 166.47
Fair Isaac Corporation	1130.06	1121.88 to 1165.64
Federal Agricultural Mortgage Corporation	183.25	180.02 to 183.86
Federal Signal Corporation	80.84	80.46 to 82.17
FedEx Corporation	266.99	263.46 to 269.10
Ferrari N.V.	408.65	408.10 to 416.70
FGL Holdings	36.52	35.15 to 36.67
Fidelity National Financial, Inc.	48.77	47.53 to 48.86
Fidelity National Information Services, Inc.	70.73	70.34 to 71.67
First American Corporation (The)	56.58	55.32 to 56.66
First Industrial Realty Trust, Inc.	45.63	45.10 to 46.19
First Majestic Silver Corp.	6.73	6.72 to 6.99
First Trust	17.89	17.86 to 18.01
First Trust	11.65	11.57 to 11.65
First Trust High Income Long Short Fund	11.35	11.34 to 11.47
First Trust Intermediate Duration Preferred & Income Fund	17.06	17.00 to 17.09
First Trust Senior Floating Rate Income Fund II	10.20	10.20 to 10.28
First Trust Specialty Finance and Financial Opportunities Fund	3.57	3.54 to 3.58
Five Point Holdings, LLC	3.09	3.04 to 3.16
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	17.94	17.93 to 18.10
Flaherty & Crumrine Preferred Income Fund Incorporated	9.93	9.86 to 9.95
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.02	8.01 to 8.06
Flaherty & Crumrine Preferred Securities Income Fund Inc	13.95	13.94 to 14.02
Flaherty & Crumrine Total Return Fund Inc	14.62	14.60 to 14.72
Floor & Decor Holdings, Inc.	108.10	106.88 to 110.55
Flotek Industries, Inc.	3.46	3.44 to 3.59
Flowserve Corporation	45.80	45.51 to 46.13
Fluor Corporation	39.21	38.77 to 39.68
FMC Corporation	57.82	56.60 to 57.85
Fomento Economico Mexicano S.A.B. de C.V.	119.69	118.83 to 120.77
Foot Locker, Inc.	21.71	21.56 to 22.20
Ford Motor Company	12.14	12.02 to 12.23
Forestar Group Inc	31.61	31.12 to 32.22
Fortive Corporation	79.49	79.31 to 80.53
Fortress Transportation and Infrastructure Investors LLC	68.54	66.22 to 69.60
Forum Energy Technologies, Inc.	19.55	18.90 to 19.55
Four Corners Property Trust, Inc.	23.03	22.71 to 23.05
Franklin Resources, Inc.	25.15	25.00 to 25.32
Franklin Universal Trust	6.47	6.46 to 6.50
Frank's International N.V.	148.62	145.98 to 148.66
Freeport-McMoran, Inc.	49.61	49.37 to 51.08
Frontline Ltd.	23.10	22.95 to 23.43
FutureFuel Corp.	5.63	5.50 to 5.68
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.46	3.45 to 3.47
Gabelli Dividend	21.59	21.53 to 21.69
Gabelli Equity Trust, Inc. (The)	5.21	5.19 to 5.27
Gabelli Global Small and Mid Cap Value Trust (The)	11.15	11.15 to 11.23
Gabelli Multi-Media Trust Inc. (The)	5.30	5.30 to 5.37
GAMCO Natural Resources, Gold & Income Tust	5.27	5.26 to 5.30
Gamestop Corporation	10.42	10.20 to 10.50
Gap, Inc. (The)	20.76	20.56 to 21.06
Garrett Motion Inc.	9.35	9.25 to 9.38
Gartner, Inc.	440.38	438.58 to 451.72
Gates Industrial Corporation plc	17.20	17.13 to 17.40
GATX Corporation	129.98	127.94 to 130.36
General American Investors, Inc.	44.59	44.54 to 45.00
General Dynamics Corporation	288.62	286.73 to 289.29
General Electric Company	148.06	146.78 to 153.53
General Motors Company	42.37	42.19 to 42.96
Genesco Inc.	25.61	25.15 to 25.93
Genesis Healthcare, Inc.	20.50	20.41 to 20.68
Genworth Financial Inc	5.99	5.84 to 6.00
Geo Group Inc (The)	14.57	14.44 to 15.07
Georgia Power Company	22.61	22.60 to 22.91
Gerdau S.A.	3.66	3.56 to 3.70
Gildan Activewear, Inc.	35.20	35.09 to 35.56
Glatfelter	1.55	1.44 to 1.55
Glaukos Corporation	96.50	94.16 to 98.70
GlaxoSmithKline PLC	39.75	39.37 to 39.76
Global Medical REIT Inc.	8.19	8.09 to 8.24
Global Net Lease, Inc.	6.75	6.59 to 6.78
Global Payments Inc.	122.10	121.54 to 123.11
Globant S.A.	179.29	178.43 to 181.11
Globus Medical, Inc.	50.35	49.94 to 51.56
GMS Inc.	90.25	89.70 to 91.50
GoDaddy Inc.	120.12	119.76 to 122.60
Gorman-Rupp Company (The)	36.02	35.94 to 36.69
Graco Inc.	88.38	87.79 to 88.80
GrafTech International Ltd.	1.51	1.48 to 1.55
Graham Corporation	28.02	27.53 to 28.23
Graham Holdings Company	704.35	695.00 to 705.13
Granite Construction Incorporated	53.44	53.00 to 54.26
Granite Real Estate Inc.	50.62	50.62 to 50.62
Graphic Packaging Holding Company	27.35	27.01 to 27.37
Gray Television, Inc.	5.95	5.95 to 6.15
Great Ajax Corp.	3.47	3.39 to 3.59
Greenbrier Companies, Inc. (The)	51.87	51.19 to 52.38
GreenTree Hospitality Group Ltd.	2.83	2.77 to 2.87
Greif Bros. Corporation	61.36	60.36 to 61.96
Greif Bros. Corporation	62.73	61.99 to 63.46
Griffon Corporation	65.97	65.09 to 66.57
Group 1 Automotive, Inc.	265.53	262.42 to 267.45
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	156.15	154.08 to 156.38
Grupo Aeroportuario del Sureste, S.A. de C.V.	308.21	302.35 to 308.34
Grupo Aval Acciones y Valores S.A.	2.38	2.31 to 2.42
Grupo Supervielle S.A.	5.50	5.19 to 5.58
Grupo Televisa S.A.	2.81	2.71 to 2.86
Guess?, Inc.	25.69	25.37 to 25.77
Guggenheim Strategic Opportunities Fund	14.06	14.02 to 14.12
Guggenheim Taxable Municipal Managed Duration Trst	15.68	15.68 to 15.89
Guidewire Software, Inc.	107.64	107.00 to 108.41
Haemonetics Corporation	81.24	80.15 to 83.32
Halliburton Company	39.08	38.04 to 39.22
Hamilton Beach Brands Holding Company	21.13	20.93 to 21.78
Hanesbrands Inc.	4.65	4.60 to 4.75
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	24.95	24.22 to 25.00
Harley-Davidson, Inc.	38.04	37.31 to 38.35
Harte-Hanks, Inc.	6.99	6.92 to 7.09
Hartford Financial Services Group, Inc. (The)	98.95	97.29 to 99.07
HCA Healthcare, Inc.	305.11	297.35 to 305.91
HCI Group, Inc.	111.89	110.49 to 112.48
HCP, Inc.	23.97	23.57 to 24.37
Healthcare Realty Trust Incorporated	13.96	13.74 to 14.03
Hecla Mining Company	5.31	5.23 to 5.38
Helix Energy Solutions Group, Inc.	10.82	10.48 to 10.86
Helmerich & Payne, Inc.	41.96	40.93 to 42.18
Herc Holdings Inc.	150.09	148.57 to 152.27
Hercules Capital, Inc.	24.57	24.17 to 24.57
Heritage Insurance Holdings, Inc.	9.58	9.30 to 9.60
Hershey Company (The)	185.02	182.84 to 185.62
Hertz Global Holdings, Inc	5.97	5.83 to 6.00
Hess Corporation	154.35	152.18 to 154.71
Hess Midstream Partners LP	35.33	34.92 to 35.74
Hewlett Packard Enterprise Company	16.79	16.69 to 17.23
Hexcel Corporation	61.71	61.39 to 62.60
High Income Securities Fund	6.20	6.20 to 6.30
Highland Floating Rate Opportunities Fund	6.37	6.30 to 6.43
Highland Global Allocation Fund	7.08	7.03 to 7.10
Highwoods Properties, Inc.	24.18	23.92 to 24.28
Hilton Grand Vacations Inc.	43.21	42.56 to 43.69
Hilton Worldwide Holdings Inc.	194.47	193.86 to 200.05
HNI Corporation	42.14	41.19 to 42.21
Home Depot, Inc. (The)	335.36	332.58 to 335.87
Honda Motor Company, Ltd.	34.14	33.96 to 34.25
Honeywell International Inc.	194.26	191.63 to 194.53
Host Hotels & Resorts, Inc.	18.71	18.52 to 18.79
Houlihan Lokey, Inc.	123.77	122.41 to 124.12
Hovnanian Enterprises Inc	130.26	125.63 to 131.31
HP Inc.	27.81	27.57 to 27.94
HSBC Holdings plc	40.52	40.00 to 40.56
Hubbell Inc	388.03	385.54 to 396.45
HubSpot, Inc.	631.24	623.57 to 662.52
Hudson Pacific Properties, Inc.	5.93	5.80 to 5.99
Huntington Ingalls Industries, Inc.	271.66	269.80 to 272.62
Huntsman Corporation	23.72	23.53 to 23.96
HUYA Inc.	4.41	4.33 to 4.50
Hyatt Hotels Corporation	146.37	145.19 to 149.28
Hyster-Yale Materials Handling, Inc.	59.81	57.67 to 59.98
ICICI Bank Limited	25.68	25.55 to 25.82
IDEX Corporation	227.04	226.00 to 228.35
IDT Corporation	36.68	35.61 to 36.73
Illinois Tool Works Inc.	250.46	248.48 to 250.92
Independence Contract Drilling, Inc.	1.91	1.90 to 1.97
Independence Realty Trust, Inc.	15.62	15.53 to 15.75
India Fund, Inc. (The)	17.64	17.55 to 17.72
Infosys Limited	16.81	16.68 to 16.96
ING Group, N.V.	16.20	16.13 to 16.26
Ingersoll-Rand plc (Ireland)	88.40	87.46 to 90.00
Ingevity Corporation	44.44	43.35 to 44.50
Innovative Industrial Properties, Inc.	94.23	93.53 to 95.15
Inspire Medical Systems, Inc.	229.22	228.40 to 244.65
Installed Building Products, Inc.	221.34	218.89 to 227.44
Instructure, Inc.	19.07	19.01 to 19.36
Integer Holdings Corporation	116.62	115.46 to 118.56
Intercontinental Exchange Inc.	131.21	130.24 to 131.78
Intercontinental Hotels Group	97.39	97.07 to 98.44
International Business Machines Corporation	181.58	180.57 to 182.80
International Flavors & Fragrances, Inc.	83.97	83.43 to 84.30
International Game Technology	20.20	19.88 to 20.22
International Paper Company	35.37	34.51 to 35.72
Interpublic Group of Companies, Inc. (The)	30.72	30.21 to 30.79
Intrepid Potash, Inc	19.66	19.39 to 19.82
Invesco Bond Fund	15.33	15.30 to 15.39
Invesco California Value Municipal Income Trust	9.62	9.61 to 9.65
Invesco High Income 2024 Target Term Fund	7.41	7.41 to 7.44
Invesco High Income Trust II	10.26	10.15 to 10.31
INVESCO MORTGAGE CAPITAL INC	8.25	8.07 to 8.27
Invesco Municipal Income Opportunities Trust	6.18	6.14 to 6.47
Invesco Municipal Opportunity Trust	9.27	9.26 to 9.34
Invesco Municipal Trust	9.22	9.22 to 9.28
Invesco Pennsylvania Value Municipal Income Trust	9.94	9.91 to 9.98
Invesco Plc	15.37	15.28 to 15.49
Invesco Quality Municipal Income Trust	9.28	9.27 to 9.37
Invesco Senior Income Trust	4.25	4.24 to 4.28
Invesco Trust for Investment Grade New York Municipal	10.45	10.45 to 10.50
Invesco Trust for Investment Grade Municipals	9.49	9.49 to 9.54
Invesco Value Municipal Income Trust	11.37	11.37 to 11.45
Invitation Homes Inc.	33.57	33.42 to 33.76
IQVIA Holdings, Inc.	228.09	225.54 to 229.85
Iron Mountain Incorporated	75.10	74.49 to 75.26
IRSA Inversiones Y Representaciones S.A.	9.57	9.34 to 9.63
Israel Chemicals Shs	4.71	4.65 to 4.75
Itau Unibanco Banco Holding SA	6.05	6.03 to 6.13
ITT Inc.	124.96	124.16 to 126.62
J P Morgan Chase & Co	185.80	181.41 to 185.88
J. Jill, Inc.	25.50	25.10 to 25.66
Jabil Inc.	118.75	117.56 to 127.61
James Hardie Industries plc.	34.24	34.02 to 34.51
Janus Henderson Group plc	30.68	30.35 to 30.85
Japan Smaller Capitalization Fund Inc	7.55	7.47 to 7.58
JBG SMITH Properties	14.84	14.62 to 14.97
Jefferies Financial Group Inc.	42.17	41.50 to 42.23
JELD-WEN Holding, Inc.	18.29	18.01 to 18.57
JinkoSolar Holding Company Limited	21.56	21.42 to 22.03
John Bean Technologies Corporation	91.71	89.66 to 92.19
John Hancock Financial Opportunities Fund	27.16	26.51 to 27.22
John Hancock Hedged Equity & Income Fund	9.66	9.65 to 9.77
John Hancock Investors Trust	13.06	13.00 to 13.10
John Hancock Preferred Income Fund	15.68	15.60 to 15.88
John Hancock Preferred Income Fund III	14.74	14.73 to 14.88
John Hancock Premium Dividend Fund	10.92	10.85 to 10.96
John Hancock Tax Advantaged Dividend Income Fund	18.99	18.93 to 19.16
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	147.91	144.54 to 148.13
Johnson Controls International plc	63.66	63.56 to 64.50
Jones Lang LaSalle Incorporated	175.11	174.08 to 176.03
Juniper Networks, Inc.	36.06	36.01 to 36.29
K12 Inc	56.53	56.17 to 57.41
Kadant Inc	281.99	281.12 to 286.02
KAR Auction Services, Inc	16.99	16.83 to 17.30
KB Financial Group Inc	46.24	45.89 to 46.61
KB Home	61.03	60.82 to 62.10
KBR, Inc.	62.67	62.28 to 62.89
Kenon Holdings Ltd.	21.12	20.79 to 21.16
KeyCorp	14.63	14.32 to 14.80
Keysight Technologies Inc.	145.12	144.78 to 147.77
Kilroy Realty Corporation	33.09	32.67 to 33.16
Kirby Corporation	95.81	94.89 to 96.40
KKR & Co. Inc.	92.62	91.92 to 94.24
Knight Transportation, Inc.	48.14	47.83 to 48.56
KNOT Offshore Partners LP	5.10	5.05 to 5.24
Knowles Corporation	15.26	15.13 to 15.45
Kohl's Corporation	23.19	22.63 to 23.34
Koninklijke Philips N.V.	19.98	19.95 to 20.14
Koppers Holdings Inc.	53.28	52.50 to 53.79
Korea Electric Power Corporation	7.36	7.36 to 7.40
Korea Fund, Inc. (The)	22.99	22.94 to 23.19
Korn Ferry	61.29	60.02 to 61.35
Kosmos Energy Ltd.	5.98	5.98 to 6.14
Kronos Worldwide Inc	11.33	11.21 to 11.43
KT Corporation	12.20	12.16 to 12.26
Laboratory Corporation of America Holdings	201.48	199.65 to 201.64
Ladder Capital Corp	10.48	10.30 to 10.49
Las Vegas Sands Corp.	45.46	45.40 to 46.85
Lazard Global Total Return and Income Fund	14.90	14.84 to 15.02
Lazard Ltd.	37.91	37.66 to 38.32
La-Z-Boy Incorporated	33.53	32.96 to 33.58
LCI Industries	106.42	103.72 to 107.03
Lear Corporation	132.86	130.79 to 133.04
Lehman ABS Corporation	26.30	26.30 to 26.30
Lehman ABS Corporation	28.71	28.52 to 28.91
Leidos Holdings, Inc.	124.91	123.80 to 125.45
Leju Holdings Limited	1.08	1.07 to 1.08
LendingClub Corporation	7.90	7.56 to 7.93
Lennar Corporation	150.19	149.14 to 153.76
Lennar Corporation	137.06	136.31 to 140.17
Lennox International, Inc.	457.15	454.58 to 464.31
Lexington Realty Trust	8.58	8.47 to 8.67
LG Display Co., Ltd.	3.86	3.77 to 3.87
Liberty All-Star Equity Fund	6.54	6.52 to 6.65
Liberty All-Star Growth Fund, Inc.	5.00	4.97 to 5.05
Lincoln National Corporation	27.65	27.17 to 27.90
Linde plc	446.30	444.09 to 451.97
Lions Gate Entertainment Corporation	10.31	10.03 to 10.32
Lions Gate Entertainment Corporation	9.57	9.32 to 9.58
Lithia Motors, Inc.	261.00	258.35 to 264.48
Lithium Americas Corp.	4.73	4.67 to 4.90
Live Nation Entertainment, Inc.	89.96	89.15 to 90.52
LiveRamp Holdings, Inc.	32.07	32.00 to 32.57
Lloyds Banking Group Plc	2.52	2.49 to 2.52
LMP Capital and Income Fund Inc.	14.34	14.34 to 14.79
Loma Negra Compania Industrial Argentina Sociedad Anonima	6.90	6.65 to 6.96
Louisiana-Pacific Corporation	72.11	71.39 to 72.92
Lowe's Companies, Inc.	230.24	228.89 to 232.11
Lsb Industries Inc.	8.05	7.90 to 8.13
Lumber Liquidators Holdings, Inc	1.52	1.50 to 1.54
Luxfer Holdings PLC	9.78	9.26 to 9.79
LyondellBasell Industries NV	100.74	99.17 to 100.82
M/I Homes, Inc.	111.09	109.92 to 112.87
Macerich Company (The)	15.29	15.13 to 15.49
Macquarie First Trust Global	7.13	7.03 to 7.14
Macro Bank Inc.	49.82	48.10 to 50.86
Macy's Inc	18.53	18.50 to 19.19
Madison Covered Call & Equity Strategy Fund	6.97	6.95 to 6.98
Magna International, Inc.	48.34	47.55 to 48.41
MagnaChip Semiconductor Corporation	4.78	4.76 to 4.88
Magnolia Oil & Gas Corporation	25.62	25.34 to 25.89
Maiden Holdings, Ltd.	15.80	15.80 to 15.80
Maiden Holdings, Ltd.	17.60	17.60 to 17.85
MainStay MacKay DefinedTerm Municipal Opportunitie	16.11	16.06 to 16.14
Manitowoc Company, Inc. (The)	12.88	12.69 to 13.00
Manulife Financial Corp	23.07	22.88 to 23.22
Marathon Oil Corporation	27.50	27.24 to 27.98
Marathon Petroleum Corporation	196.38	195.03 to 198.58
Marcus & Millichap, Inc.	31.02	30.83 to 31.37
Marcus Corporation (The)	13.21	13.04 to 13.37
MarineMax, Inc.	28.03	26.51 to 28.60
Markel Corporation	1456.69	1438.82 to 1456.86
Marriot Vacations Worldwide Corporation	97.99	97.69 to 100.12
Martin Marietta Materials, Inc.	575.89	572.57 to 594.40
Masco Corporation	71.91	71.62 to 72.89
MasTec, Inc.	84.42	83.04 to 84.95
Mastercard Incorporated	455.39	452.59 to 459.86
Matador Resources Company	64.61	64.22 to 65.77
Materion Corporation	119.48	119.09 to 121.55
Matson, Inc.	106.22	104.53 to 106.87
Maui Land & Pineapple Company, Inc.	19.37	19.17 to 19.47
MaxLinear, Inc	19.65	19.57 to 20.39
MBIA, Inc.	6.12	6.03 to 6.19
McCormick & Company, Incorporated	73.25	72.25 to 73.25
McEwen Mining Inc.	11.22	10.80 to 11.34
McKesson Corporation	524.83	517.01 to 525.83
MDU Resources Group, Inc.	24.01	23.63 to 24.06
MEDIFAST INC	32.44	32.11 to 33.00
Mednax, Inc	9.03	8.79 to 9.07
Medtronic plc	79.48	79.09 to 79.64
Merck & Company, Inc.	125.78	124.89 to 126.12
Meritage Corporation	150.43	149.81 to 152.71
Mesa Royalty Trust	11.19	11.00 to 11.62
Methode Electronics, Inc.	11.63	11.57 to 12.47
MetLife, Inc.	71.11	70.03 to 71.31
Mettler-Toledo International, Inc.	1188.54	1185.87 to 1202.30
Mexico Equity and Income Fund, Inc. (The)	10.67	10.61 to 10.67
Mexico Fund, Inc. (The)	17.68	17.48 to 17.72
MFA Financial, Inc.	10.43	10.21 to 10.48
MFS Charter Income Trust	6.10	6.07 to 6.11
MFS Government Markets Income Trust	3.08	3.08 to 3.09
MFS Intermediate Income Trust	2.57	2.57 to 2.59
MFS Multimarket Income Trust	4.49	4.48 to 4.51
MFS Municipal Income Trust	5.11	5.11 to 5.14
MGIC Investment Corporation	19.83	19.57 to 19.84
MGM Resorts International	42.42	42.00 to 42.75
Mid-America Apartment Communities, Inc.	126.08	125.17 to 126.37
Miller Industries, Inc.	49.19	48.51 to 49.80
Miller/Howard High Income Equity Fund	10.70	10.56 to 10.71
Minerals Technologies Inc.	71.61	69.86 to 72.07
Mistras Group Inc	9.08	8.86 to 9.10
Mitsubishi UFJ Financial Group Inc	9.81	9.77 to 9.86
Mizuho Financial Group, Inc.	3.85	3.83 to 3.87
Modine Manufacturing Company	83.69	81.57 to 85.04
Moelis & Company	51.65	50.97 to 52.09
Mohawk Industries, Inc.	108.88	108.21 to 109.62
Molina Healthcare Inc	367.52	362.45 to 369.43
Molson Coors Brewing Company	64.23	63.71 to 64.74
Moody's Corporation	374.67	371.34 to 376.37
Moog Inc.	153.87	152.02 to 155.45
Morgan Stanley China A Share Fund Inc.	12.03	12.01 to 12.06
Morgan Stanley Emerging Markets Debt Fund, Inc.	6.94	6.90 to 7.00
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.47	4.44 to 4.49
Morgan Stanley India Investment Fund, Inc.	22.71	22.66 to 22.76
Mosaic Company (The)	31.00	30.29 to 31.08
Motorola Solutions, Inc.	339.65	337.16 to 341.07
Movado Group Inc.	25.57	24.73 to 25.61
MPLX LP	40.68	40.35 to 41.12
MRC Global Inc.	11.79	11.66 to 11.85
MSA Safety Incorporporated	185.38	183.92 to 187.32
MSC Industrial Direct Company, Inc.	92.46	91.29 to 92.55
MSCI Inc	510.07	503.99 to 510.22
Mueller Industries, Inc.	52.28	51.98 to 53.08
MuniVest Fund, Inc.	6.82	6.81 to 6.84
Murphy Oil Corporation	45.99	45.14 to 46.14
MV Oil Trust	9.79	9.62 to 9.80
Myers Industries, Inc.	21.57	21.23 to 21.63
Nabors Industries Ltd.	76.53	75.68 to 78.21
NACCO Industries, Inc.	28.31	27.49 to 28.38
National Grid Transco, PLC	65.38	65.32 to 65.85
National Oilwell Varco, Inc.	18.75	18.29 to 18.77
National Retail Properties	40.00	39.77 to 40.25
National Steel Company	2.82	2.70 to 2.82
National Storage Affiliates Trust	35.50	35.13 to 35.51
Natural Gas Services Group, Inc.	23.39	23.12 to 23.83
Natural Grocers by Vitamin Cottage, Inc.	16.48	16.14 to 16.58
Natural Resource Partners LP	89.47	88.56 to 90.65
Navigator Holdings Ltd.	14.97	14.83 to 15.12
Navios Maritime Partners LP	41.33	40.94 to 41.71
Nevro Corp.	12.07	12.05 to 12.56
New America High Income Fund, Inc. (The)	7.04	7.03 to 7.06
New Germany Fund, Inc. (The)	8.30	8.29 to 8.36
New Oriental Education & Technology Group, Inc.	84.99	84.56 to 86.39
New York Community Bancorp, Inc.	2.95	2.90 to 2.99
New York Times Company (The)	42.60	41.80 to 42.71
NewMarket Corporation	586.34	582.32 to 586.50
Newpark Resources, Inc.	7.39	7.24 to 7.40
NextEra Energy Partners, LP	27.14	26.91 to 27.55
NGL ENERGY PARTNERS LP	5.75	5.71 to 5.91
Nine Energy Service, Inc.	2.72	2.57 to 2.76
NIO Inc.	3.80	3.78 to 3.92
NL Industries, Inc.	7.81	7.18 to 7.89
Noah Holdings Ltd.	11.62	11.61 to 12.03
Noble Corporation	46.15	44.93 to 46.49
Nomad Foods Limited	18.56	18.23 to 18.61
Nomura Holdings Inc ADR	5.77	5.70 to 5.80
Nordic American Tankers Limited	3.80	3.74 to 3.85
Norfolk Souther Corporation	241.28	240.35 to 244.00
North American Construction Group Ltd.	20.54	20.36 to 20.81
North European Oil Royality Trust	6.85	6.82 to 7.21
Novartis AG	94.36	93.15 to 94.50
Novo Nordisk A/S	122.71	122.46 to 124.54
NOW Inc.	14.65	14.48 to 14.92
NRG Energy, Inc.	69.97	69.11 to 71.45
Nucor Corporation	191.36	189.13 to 191.82
NuStar Logistics, L.P.	25.20	25.19 to 25.25
Nutrien Ltd.	52.78	52.43 to 53.08
Nuveen AMT-Free Municipal Credit Income Fund	11.53	11.53 to 11.67
Nuveen AMT-Free Municipal Value Fund	8.51	8.47 to 8.56
Nuveen AMT-Free Municipal Value Fund	13.39	13.35 to 13.42
Nuveen AMT-Free Quality Municipal Income Fund	10.66	10.66 to 10.74
Nuveen Arizona Quality Municipal Income Fund	10.67	10.67 to 10.70
Nuveen California Municipal Value Fund, Inc.	8.65	8.63 to 8.69
Nuveen California Quality Municipal Income Fund	10.74	10.73 to 10.77
Nuveen Core Equity Alpha Fund	13.33	13.32 to 13.56
Nuveen Credit Strategies Income Fund	5.41	5.38 to 5.42
Nuveen Dow 30SM Dynamic Overwrite Fund	13.72	13.64 to 13.75
Nuveen Floating Rate Income Fund	8.58	8.53 to 8.60
Nuveen Global High Income Fund	12.27	12.23 to 12.31
Nuveen Insured California Select Tax-Free Income Portfolio	12.86	12.85 to 12.90
Nuveen Insured New York Select Tax-Free Income Portfolio	11.51	11.51 to 11.67
Nuveen Massachusetts Municipal Income Fund	10.51	10.49 to 10.55
Nuveen Minnesota Quality Municipal Income Fund	10.85	10.83 to 10.86
Nuveen Missouri Quality Municipal Income Fund	9.94	9.92 to 10.02
Nuveen Mortgage Opportunity Term Fund	17.30	17.29 to 17.40
Nuveen Multi-Market Income Fund	5.84	5.84 to 5.85
Nuveen Municipal Credit Income Fund	11.76	11.75 to 11.83
Nuveen Municipal High Income Opportunity Fund	10.18	10.16 to 10.26
Nuveen Municipal Income Fund, Inc.	9.15	9.15 to 9.24
Nuveen New Jersey Quality Municipal Income Fund	11.79	11.79 to 11.92
Nuveen New York AMT-Free Quality Municipal	10.62	10.59 to 10.65
Nuveen New York Municipal Value Fund, Inc.	8.19	8.17 to 8.22
Nuveen New York Quality Municipal Income Fund	10.69	10.69 to 10.74
Nuveen Pennsylvania Quality Municipal Income Fund	11.49	11.47 to 11.54
Nuveen Preferred & Income Opportunities Fund	6.85	6.85 to 6.92
Nuveen Preferred and Income Term Fund	18.76	18.70 to 18.90
Nuveen Quality Municipal Income Fund	10.96	10.96 to 11.02
Nuveen Real Asset Income and Growth Fund	10.95	10.93 to 11.02
Nuveen Real Estate Fund	7.15	7.14 to 7.22
Nuveen S&P 500 Buy-Write Income Fund	12.47	12.47 to 12.58
Nuveen S&P 500 Dynamic Overwrite Fund	14.91	14.91 to 15.13
Nuveen Select Tax Free Income Portfolio	14.02	14.01 to 14.07
Nuveen Taxable Municipal Income Fund	14.58	14.58 to 14.67
Nuveen Virginia Quality Municipal Income Fund	10.61	10.56 to 10.68
nVent Electric plc	71.63	71.06 to 72.42
NVR, Inc.	7685.00	7667.36 to 7816.12
Occidental Petroleum Corporation	66.63	66.12 to 67.62
Oceaneering International, Inc.	22.60	21.89 to 22.74
Ocwen Financial Corporation	23.45	22.72 to 23.45
Oil States International, Inc.	5.56	5.37 to 5.58
Oil-Dri Corporation Of America	69.06	67.56 to 69.14
Olin Corporation	53.59	53.04 to 53.75
Omega Healthcare Investors, Inc.	30.42	30.00 to 30.52
Ooma, Inc.	7.06	6.91 to 7.10
Oppenheimer Holdings, Inc.	37.66	37.32 to 37.89
Oracle Corporation	114.88	114.46 to 116.77
Orchid Island Capital, Inc.	8.26	8.12 to 8.30
Orion Engineered Carbons S.A	24.09	23.37 to 24.21
Orion Group Holdings, Inc.	7.90	7.76 to 7.96
Orix Corp Ads	101.44	101.17 to 102.60
Oshkosh Corporation	117.72	116.47 to 118.76
Osisko Gold Royalties Ltd	16.11	16.06 to 16.37
OUTFRONT Media Inc.	14.83	14.72 to 15.04
Overseas Shipholding Group, Inc.	5.98	5.92 to 6.10
Owens & Minor, Inc.	24.79	24.03 to 24.82
Owens Corning Inc	160.11	159.25 to 162.24
Owens-Illinois, Inc.	14.57	14.14 to 14.83
Oxford Industries, Inc.	104.72	102.55 to 105.39
Packaging Corporation of America	179.89	177.69 to 180.91
PagSeguro Digital Ltd.	11.48	11.36 to 11.80
Pampa Energia S.A.	43.08	41.70 to 43.50
Par Pacific Holdings, Inc.	31.76	30.81 to 31.99
PAR Technology Corporation	40.09	39.39 to 40.22
Paramount Group, Inc.	4.57	4.43 to 4.58
Park Electrochemical Corporation	15.20	14.68 to 15.26
Park Hotels & Resorts Inc.	16.15	16.05 to 16.34
Parker-Hannifin Corporation	534.65	531.78 to 543.30
Paycom Software, Inc.	183.25	183.24 to 187.19
PBF Energy Inc.	55.92	54.85 to 56.23
Pearson, Plc	12.30	12.26 to 12.39
Pebblebrook Hotel Trust	14.63	14.33 to 14.65
Pembina Pipeline Corp.	34.88	34.33 to 35.09
PennyMac Financial Services, Inc.	87.96	86.66 to 88.57
PennyMac Mortgage Investment Trust	13.56	13.27 to 13.57
Penske Automotive Group, Inc.	147.94	145.58 to 149.56
Pentair plc.	78.53	78.02 to 79.31
Penumbra, Inc.	202.72	199.38 to 204.11
Performance Food Group Company	68.48	67.60 to 68.51
Permian Basin Royalty Trust	12.15	11.62 to 12.67
PermRock Royalty Trust	4.11	4.03 to 4.14
Perrigo Company	30.80	29.82 to 30.82
Pfizer, Inc.	26.00	25.35 to 26.00
PGIM Global Short Duration High Yield Fund, Inc.	11.26	11.22 to 11.28
PGIM Short Duration High Yield Fund, Inc.	12.32	12.28 to 12.37
Phillips 66	154.71	153.48 to 157.21
Phoenix New Media Limited	1.82	1.82 to 1.87
Physicians Realty Trust	17.98	17.92 to 18.26
Piedmont Office Realty Trust, Inc.	6.50	6.33 to 6.52
PIMCO California Municipal Income Fund	9.11	9.10 to 9.22
PIMCO California Municipal Income Fund III	6.99	6.96 to 7.09
PIMCO Commercial Mortgage Securities Trust, Inc.	8.37	8.28 to 8.43
Pimco Corporate & Income Opportunity Fund	13.71	13.66 to 13.73
Pimco Corporate & Income Stategy Fund	12.85	12.83 to 12.90
PIMCO Dynamic Income Fund	18.61	18.54 to 18.66
Pimco Global Stocksplus & Income Fund	7.23	7.21 to 7.27
Pimco High Income Fund	4.74	4.74 to 4.77
PIMCO Income Strategy Fund	8.15	8.12 to 8.20
PIMCO Income Strategy Fund II	7.16	7.14 to 7.18
PIMCO Municipal Income Fund	8.92	8.91 to 8.97
Pimco Municipal Income Fund II	8.30	8.28 to 8.37
PIMCO Municipal Income Fund III	7.25	7.24 to 7.36
PIMCO New York Municipal Income Fund	7.49	7.48 to 7.54
Pimco New York Municipal Income Fund II	7.16	7.12 to 7.21
PIMCO Strategic Income Fund, Inc.	5.61	5.58 to 5.65
Pioneer Floating Rate Trust	9.59	9.58 to 9.64
Pioneer High Income Trust	7.32	7.30 to 7.37
Pioneer Municipal High Income Advantage Trust	7.82	7.80 to 7.85
Pioneer Municipal High Income Trust	8.54	8.54 to 8.57
Pioneer Natural Resources Company	270.31	268.66 to 273.30
Pitney Bowes Inc.	3.99	3.98 to 4.10
PJT Partners Inc.	91.76	91.21 to 92.39
Plains All American Pipeline, L.P.	17.94	17.65 to 18.04
Plains Group Holdings, L.P.	18.76	18.47 to 18.86
Planet Fitness, Inc.	58.68	57.64 to 59.62
PlayAGS, Inc.	8.48	8.41 to 8.65
PLDT Inc.	23.16	22.66 to 23.26
PNC Financial Services Group, Inc. (The)	152.30	148.66 to 152.70
PNM Resources, Inc. (Holding Co.)	36.61	35.91 to 36.69
Polaris Industries Inc.	87.39	86.16 to 88.23
POSCO	70.59	70.02 to 70.64
PPG Industries, Inc.	130.90	129.55 to 134.65
Precision Drilling Corporation	66.82	66.30 to 67.95
Primerica, Inc.	215.04	210.94 to 215.95
Principal Real Estate Income Fund	9.67	9.46 to 9.74
Prologis, Inc.	103.49	102.52 to 104.87
PROS Holdings, Inc.	33.28	32.89 to 33.67
Prosperity Bancshares, Inc.	60.77	59.55 to 60.80
Proto Labs, Inc.	31.96	30.93 to 32.11
Prudential Financial, Inc.	25.28	25.21 to 25.39
Prudential Financial, Inc.	24.21	24.15 to 24.28
Prudential Financial, Inc.	110.61	108.85 to 110.75
PT Telekomunikasi Indonesia, Tbk	19.66	19.47 to 19.72
Public Service Enterprise Group Incorporated	65.74	65.26 to 65.92
Public Storage	260.38	259.09 to 261.47
PulteGroup, Inc.	105.43	104.60 to 107.99
Pure Storage, Inc.	49.46	48.58 to 50.85
Putnam Managed Municipal Income Trust	5.90	5.87 to 5.93
Putnam Master Intermediate Income Trust	3.10	3.08 to 3.12
Putnam Municipal Opportunities Trust	9.82	9.81 to 9.90
Putnam Premier Income Trust	3.46	3.45 to 3.47
PVH Corp.	106.78	105.43 to 107.46
Q2 Holdings, Inc.	50.00	49.56 to 50.90
Quad Graphics, Inc	4.63	4.44 to 4.65
Quaker Chemical Corporation	190.49	186.94 to 192.06
Quanex Building Products Corporation	34.64	34.10 to 34.72
Quanta Services, Inc.	243.26	242.61 to 248.21
Qudian Inc.	2.28	2.22 to 2.31
Quest Diagnostics Incorporated	128.44	126.08 to 128.88
QVC, Inc.	12.50	12.46 to 12.81
Qwest Corporation	9.88	9.80 to 9.97
Qwest Corporation	9.95	9.93 to 10.01
Qwest Corporation	2.21	2.19 to 2.35
Radian Group Inc.	29.66	29.28 to 29.73
Ralph Lauren Corporation	158.46	156.91 to 159.80
Range Resources Corporation	35.27	34.77 to 35.35
Ranger Energy Services, Inc.	10.85	10.66 to 10.91
Raymond James Financial, Inc.	123.60	122.29 to 123.82
Rayonier Advanced Materials Inc.	4.30	4.20 to 4.34
Rayonier Inc.	30.35	29.89 to 30.40
RE/MAX Holdings, Inc.	7.25	7.07 to 7.30
Redwood Trust, Inc.	5.68	5.59 to 5.71
Regal Beloit Corporation	244.86	242.45 to 246.44
Regions Financial Corporation	18.90	18.40 to 18.96
Regis Corporation	5.41	5.41 to 5.87
Reinsurance Group of America, Incorporated	186.52	182.72 to 186.68
Reinsurance Group of America, Incorporated	24.94	24.81 to 24.95
Reliance Steel & Aluminum Co.	319.49	315.00 to 322.83
RELX PLC	41.07	41.01 to 41.32
Renesola Ltd.	1.70	1.70 to 1.77
Resideo Technologies, Inc.	19.27	19.06 to 19.45
ResMed Inc.	178.85	176.92 to 179.43
Restaurant Brands International Inc.	71.42	71.14 to 71.73
REV Group, Inc.	21.21	20.51 to 21.26
REX American Resources Corporation	56.24	55.06 to 56.63
Rexford Industrial Realty, Inc.	42.74	42.17 to 43.36
RH	240.41	238.28 to 246.63
Ringcentral, Inc.	29.36	29.07 to 29.59
Ritchie Bros. Auctioneers Incorporated	72.61	72.08 to 73.16
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.42	15.39 to 15.49
RiverNorth Opportunities Fund, Inc.	11.47	11.37 to 11.49
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.17	8.16 to 8.22
RLJ Lodging Trust	11.04	10.90 to 11.06
Robert Half International Inc.	70.23	69.73 to 70.93
Rockwell Automation, Inc.	269.96	269.47 to 275.29
Rogers Communication, Inc.	38.54	38.37 to 38.84
Rogers Corporation	109.16	106.02 to 109.61
Rollins, Inc.	42.51	42.19 to 42.73
Roper Technologies, Inc.	534.38	529.55 to 535.70
Royal Bank Of Canada	97.86	96.73 to 98.12
Royal Caribbean Cruises Ltd.	129.21	127.20 to 129.72
Royce Global Value Trust, Inc.	10.02	10.02 to 10.12
Royce Micro-Cap Trust, Inc.	8.64	8.59 to 8.70
Royce Value Trust, Inc.	13.85	13.78 to 14.07
RPM International Inc.	106.57	105.95 to 108.04
Ryder System, Inc.	108.71	107.17 to 108.96
Ryerson Holding Corporation	32.00	31.72 to 32.22
Ryman Hospitality Properties, Inc.	104.43	103.78 to 105.51
S&P Global Inc.	412.56	409.91 to 414.85
Sabine Royalty Trust	63.82	62.00 to 64.19
Safehold Inc.	18.96	18.47 to 19.10
Salesforce.com Inc	270.37	268.73 to 273.15
Sally Beauty Holdings, Inc.	10.60	10.42 to 10.62
San Juan Basin Royalty Trust	4.55	4.45 to 4.67
SandRidge Energy, Inc.	14.53	14.25 to 14.57
SAP SE	175.77	175.08 to 178.63
Sasol Ltd.	8.20	8.14 to 8.31
Saul Centers, Inc.	36.36	35.45 to 36.42
Schlumberger N.V.	49.85	49.02 to 50.77
Schneider National, Inc.	21.27	20.78 to 21.40
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	124.94	122.90 to 125.87
Scorpio Tankers Inc.	69.53	68.68 to 70.06
Scotts Miracle-Gro Company (The)	66.74	65.96 to 68.77
Scudder Municiple Income Trust	9.32	9.32 to 9.37
Scudder Strategic Municiple Income Trust	9.40	9.40 to 9.55
Sea Limited	55.06	54.82 to 56.76
Seabridge Gold, Inc.	15.32	15.00 to 15.45
SEACOR Marine Holdings Inc.	12.45	11.88 to 12.61
Seadrill Limited	49.68	49.18 to 49.88
Sealed Air Corporation	31.50	31.15 to 31.81
Select Medical Holdings Corporation	27.06	26.45 to 27.18
Sensata Technologies Holding plc	33.70	33.38 to 33.87
Seritage Growth Properties	9.34	9.24 to 9.41
Service Corporation International	68.79	67.96 to 68.93
ServiceNow, Inc.	713.91	708.53 to 726.03
Shake Shack, Inc.	94.40	93.77 to 96.94
Sherwin-Williams Company (The)	305.96	305.37 to 311.15
Shinhan Financial Group Co Ltd	30.49	30.38 to 30.62
Shopify Inc.	69.67	68.79 to 71.63
Shutterstock, Inc.	40.99	40.53 to 41.67
Signet Jewelers Limited	95.47	93.37 to 95.68
SilverBow Resorces, Inc.	30.06	29.62 to 30.50
Simon Property Group, Inc.	140.44	139.83 to 141.50
Simpson Manufacturing Company, Inc.	184.38	181.34 to 185.06
SITE Centers Corp.	13.65	13.54 to 13.74
SiteOne Landscape Supply, Inc.	155.94	154.46 to 159.29
Six Flags Entertainment Corporation New	23.45	23.37 to 23.89
SK Telecom Co., Ltd.	20.12	20.02 to 20.12
Skechers U.S.A., Inc.	56.41	56.15 to 57.07
Skyline Champion Corporation	75.14	73.08 to 75.65
SL Green Realty Corp	49.58	48.22 to 49.97
SM Energy Company	48.09	47.84 to 48.89
Smartsheet Inc.	36.80	36.57 to 37.50
Smith & Nephew SNATS, Inc.	23.84	23.80 to 24.02
Snap-On Incorporated	268.80	261.95 to 269.10
Sociedad Quimica y Minera S.A.	44.99	44.84 to 45.85
Solaris Oilfield Infrastructure, Inc.	8.60	8.25 to 8.60
SolarWinds Corporation	10.90	10.75 to 10.93
Sonic Automotive, Inc.	48.62	47.82 to 49.22
Source Capital, Inc.	41.60	41.26 to 41.73
Southern Company (The)	22.92	22.84 to 23.02
Southern Copper Corporation	113.43	112.95 to 116.30
Southwest Gas Holdings, Inc.	73.48	72.86 to 74.25
Southwestern Energy Company	7.29	7.20 to 7.39
Special Opportunities Fund Inc.	12.22	12.21 to 12.37
Spectrum Brands Holdings, Inc.	80.37	78.79 to 80.41
Spirit Aerosystems Holdings, Inc.	32.93	32.67 to 33.44
Spotify Technology S.A.	275.83	270.45 to 285.00
Sprint Corporation	20.05	19.93 to 20.67
SPX Corporation	116.23	116.05 to 118.89
Square, Inc.	70.42	69.81 to 72.54
St. Joe Company (The)	54.88	53.94 to 55.26
Stag Industrial, Inc.	34.93	34.46 to 35.05
Standard Motor Products, Inc.	32.50	32.00 to 32.79
Standex International Corporation	167.54	166.19 to 168.94
Stanley Black & Decker, Inc.	89.32	88.75 to 89.83
Stantec Inc	78.92	78.23 to 79.39
State Street Corporation	73.37	73.11 to 74.02
Steel Partners Holdings LP	37.44	35.51 to 37.44
Steelcase Inc.	11.94	11.79 to 11.96
Stepan Company	84.17	82.12 to 84.48
STERIS plc	199.51	197.84 to 201.73
Stewart Information Services Corporation	60.52	59.18 to 60.86
Stifel Financial Corporation	75.31	74.69 to 75.76
Stifel Financial Corporation	22.13	21.40 to 22.27
STMicroelectronics N.V.	38.60	38.37 to 39.50
Stone Harbor Emerging Markets Income Fund	5.03	5.00 to 5.10
Stoneridge, Inc.	15.61	15.20 to 15.83
STRATS Trust	8.66	8.66 to 8.66
STRATS Trust	22.89	22.89 to 23.15
Stryker Corporation	325.43	324.68 to 330.38
Studio City International Holdings Limited	7.49	7.12 to 7.61
Suburban Propane Partners, L.P.	19.42	19.10 to 19.62
Sumitomo Mitsui Financial Group Inc	11.17	11.14 to 11.20
Summit Hotel Properties, Inc.	6.15	6.09 to 6.20
Summit Materials, Inc.	38.31	37.81 to 38.89
Summit Midstream Partners, LP	27.76	27.70 to 28.36
Sun Communities, Inc.	117.69	117.34 to 118.85
Sun Life Financial Inc.	51.11	50.62 to 51.19
SunCoke Energy, Inc.	10.73	10.58 to 10.89
Sunlands Online Education Group	8.17	8.02 to 8.21
Sunstone Hotel Investors, Inc.	10.21	10.06 to 10.23
SunTrust Banks, Inc.	1.40	1.37 to 1.53
Superior Industries International, Inc.	3.81	3.68 to 4.06
Suzano Papel e Celulose S.A.	11.79	11.53 to 11.83
Swiss Helvetia Fund, Inc. (The)	7.54	7.53 to 7.57
Synnex Corporation	113.32	112.57 to 113.91
Synovus Financial Corp.	34.91	33.44 to 35.21
Taiwan Fund, Inc. (The)	37.73	37.68 to 38.28
Taiwan Semiconductor Manufacturing Company Ltd.	127.70	126.64 to 131.55
Takeda Pharmaceutical Company Limited	13.24	13.17 to 13.26
TAL Education Group	11.43	11.38 to 11.63
Talos Energy, Inc.	13.54	13.15 to 13.64
Tanger Factory Outlet Centers, Inc.	26.67	26.52 to 27.15
Tapestry, Inc.	40.62	40.40 to 41.08
Targa Resources, Inc.	112.92	112.00 to 113.94
Target Corporation	168.30	166.77 to 168.47
Taylor Morrison Home Corporation	54.22	53.76 to 54.86
TCW Strategic Income Fund, Inc.	4.60	4.60 to 4.63
TE Connectivity Ltd.	140.55	140.12 to 141.33
Team, Inc.	6.75	6.75 to 6.90
TechnipFMC plc	25.22	24.86 to 25.36
Teck Resources Ltd	47.13	46.84 to 47.98
Teekay Corporation	7.26	7.02 to 7.27
Teekay Tankers Ltd.	56.53	55.21 to 56.67
Tekla Healthcare Investors	15.83	15.78 to 15.88
Tekla Healthcare Opportunies Fund	19.17	19.07 to 19.21
Tekla Life Sciences Investors	12.80	12.76 to 12.87
Teladoc Health, Inc.	12.98	12.86 to 13.13
Telecom Argentina Stet - France Telecom S.A.	7.18	6.93 to 7.27
Teledyne Technologies Incorporated	401.36	399.61 to 402.97
Teleflex Incorporated	206.56	205.26 to 208.90
Telefonica Brasil S.A.	9.35	9.25 to 9.37
Telephone and Data Systems, Inc.	27.71	27.71 to 27.82
Telephone and Data Systems, Inc.	15.37	15.15 to 15.47
TELUS Corporation	15.92	15.77 to 15.97
Templeton Dragon Fund, Inc.	7.80	7.77 to 7.81
Templeton Emerging Markets Fund	11.20	11.19 to 11.25
Templeton Emerging Markets Income Fund, Inc.	5.15	5.12 to 5.19
Tempur Sealy International, Inc.	48.76	48.38 to 49.86
Tenaris S.A.	37.90	37.39 to 38.04
Tencent Music Entertainment Group	11.36	11.23 to 11.53
Tenet Healthcare Corporation	93.19	91.36 to 93.56
Tennant Company	114.90	114.31 to 115.58
Tennessee Valley Authority	21.86	21.80 to 21.86
Tennessee Valley Authority	21.45	21.40 to 21.51
Teradata Corporation	36.33	36.18 to 36.91
Terex Corporation	60.25	59.06 to 60.46
Terreno Realty Corporation	54.94	54.16 to 55.14
Tetra Technologies, Inc.	4.42	4.31 to 4.43
Teva Pharmaceutical Industries Limited	12.86	12.51 to 13.01
Texas Pacific Land Trust	582.60	577.57 to 589.07
Textron Inc.	93.30	92.64 to 93.79
The AES Corporation	16.40	16.20 to 16.49
The Blackstone Group L.P.	118.40	118.06 to 121.79
The Central and Eastern Europe Fund, Inc.	9.49	9.42 to 9.75
The Cooper Companies, Inc.	90.42	90.28 to 90.99
The Gabelli Healthcare & Wellness Trust	9.34	9.27 to 9.38
The GDL Fund	7.81	7.78 to 7.85
The Travelers Companies, Inc.	214.07	210.73 to 215.50
Thermo Fisher Scientific Inc	544.78	539.17 to 546.14
Thermon Group Holdings, Inc.	29.74	29.34 to 29.95
Thomson Reuters Corp	150.22	149.50 to 151.63
Thor Industries, Inc.	99.38	97.32 to 100.05
Tidewater Inc.	89.51	87.81 to 90.33
Tilly's, Inc.	5.75	5.44 to 5.86
Timken Company (The)	85.50	83.83 to 85.61
Titan International, Inc.	11.53	11.37 to 11.57
TJX Companies, Inc. (The)	93.36	92.35 to 93.39
Toll Brothers, Inc.	112.21	111.27 to 114.47
Tootsie Roll Industries, Inc.	30.20	30.06 to 30.55
TopBuild Corp.	384.32	380.39 to 394.94
Toro Company (The)	85.11	84.27 to 85.59
Tortoise Energy Independence Fund, Inc.	33.84	33.49 to 33.86
Tortoise Power and Energy Infrastructure Fund, Inc	15.11	15.02 to 15.12
Townsquare Media, Inc.	11.91	11.71 to 12.27
Toyota Motor Corp Ltd Ord	228.72	227.38 to 229.79
TransCanada Corporation	35.70	35.30 to 36.01
Transcontinental Realty Investors, Inc.	31.86	31.59 to 31.88
Transdigm Group Incorporated	1187.70	1185.78 to 1226.33
Transocean Ltd.	5.67	5.49 to 5.70
Transportadora De Gas Sa Ord B	15.95	15.44 to 16.27
TransUnion	66.70	66.15 to 67.36
Treehouse Foods, Inc.	36.74	36.66 to 37.00
Trex Company, Inc.	87.45	86.37 to 88.72
Tri Continental Corporation	29.27	29.25 to 29.52
TRI Pointe Group, Inc.	34.93	34.57 to 35.19
TriNet Group, Inc.	128.26	127.57 to 130.46
Trinity Industries, Inc.	26.54	26.22 to 26.75
Trinseo S.A.	2.76	2.66 to 2.81
Triumph Group, Inc.	12.82	12.68 to 13.01
Tronox Limited	16.19	15.90 to 16.33
TrueBlue, Inc.	10.83	10.42 to 10.84
Tsakos Energy Navigation Ltd	24.72	24.20 to 24.93
Tupperware Brands Corporation	0.93	0.93 to 1.01
Tutor Perini Corporation	13.28	13.15 to 13.62
Twilio Inc.	57.55	57.50 to 58.81
Tyler Technologies, Inc.	403.35	400.54 to 404.60
U.S. Bancorp	40.45	39.41 to 40.46
U.S. Physical Therapy, Inc.	99.09	97.59 to 99.26
U.S. Silica Holdings, Inc.	12.82	12.46 to 12.88
UBS AG	28.06	28.01 to 28.30
UDR, Inc.	36.40	35.95 to 36.45
Ultrapar Participacoes S.A.	5.15	5.09 to 5.18
UMH Properties, Inc.	15.37	15.21 to 15.43
Unifi, Inc.	5.54	5.54 to 5.63
Unifirst Corporation	158.51	155.26 to 159.16
Unilever PLC	47.31	47.02 to 47.39
Union Pacific Corporation	232.08	230.43 to 232.81
Unisys Corporation	5.48	5.36 to 5.53
United Microelectronics Corporation	7.40	7.38 to 7.61
United Parcel Service, Inc.	142.77	142.55 to 144.12
United Rentals, Inc.	628.34	624.01 to 641.64
United States Steel Corporation	38.59	38.09 to 38.94
Universal Health Realty Income Trust	33.45	32.54 to 33.51
Universal Health Services, Inc.	157.47	153.66 to 157.47
Universal Technical Institute Inc	14.58	14.20 to 14.59
Unum Group	24.48	24.17 to 24.48
US Foods Holding Corp.	50.04	49.71 to 50.19
USA Compression Partners, LP	24.78	24.51 to 25.17
USANA Health Sciences, Inc.	44.13	43.34 to 44.31
V.F. Corporation	12.83	12.56 to 12.97
VAALCO Energy, Inc.	6.77	6.59 to 6.80
Vail Resorts, Inc.	202.94	202.74 to 212.54
Valero Energy Corporation	163.89	162.22 to 165.55
Valhi, Inc.	15.50	14.90 to 15.50
Valmont Industries, Inc.	213.20	210.06 to 213.20
Valvoline Inc.	41.19	40.87 to 41.49
Veeva Systems Inc.	198.38	197.03 to 199.65
Verizon Communications Inc.	40.49	39.98 to 40.68
Vermilion Energy Inc.	11.86	11.75 to 12.08
Viad Corp	34.72	33.86 to 34.83
VICI Properties Inc.	27.89	27.57 to 27.97
Vipshop Holdings Limited	15.16	14.81 to 15.29
Virtus Global Dividend & Income Fund Inc.	5.32	5.27 to 5.33
Virtus Global Multi-Sector Income Fund	7.24	7.20 to 7.25
Visa Inc.	269.78	268.29 to 272.00
Vishay Intertechnology, Inc.	20.90	20.83 to 21.23
Vishay Precision Group, Inc.	33.27	32.91 to 33.56
Vista Outdoor Inc.	32.36	32.17 to 32.79
Vistra Energy Corp.	65.66	64.26 to 67.18
VOC Energy Trust	6.15	6.05 to 6.19
Vornado Realty Trust	26.09	25.69 to 26.24
Voya Asia Pacific High Dividend Equity Income Fund	5.90	5.90 to 5.95
Voya Emerging Markets High Income Dividend Equity Fund	5.05	5.04 to 5.06
Voya Financial, Inc.	68.93	68.19 to 69.21
Voya Global Advantage and Premium Opportunity Fund	8.53	8.51 to 8.56
Voya Global Equity Dividend and Premium Opportunity Fund	5.00	5.00 to 5.05
Voya Infrastructure, Industrials and Materials Fund	10.30	10.28 to 10.36
Vulcan Materials Company	252.06	251.32 to 257.45
W&T Offshore, Inc.	2.41	2.37 to 2.44
W.R. Berkley Corporation	82.40	81.01 to 82.43
W.W. Grainger, Inc.	942.65	932.79 to 946.00
Wabash National Corporation	25.36	24.86 to 25.56
Walker & Dunlop, Inc.	91.24	89.38 to 92.41
Walmart Inc.	59.53	58.97 to 59.67
Walt Disney Company (The)	112.61	111.08 to 112.72
Waste Connections, Inc.	165.02	164.15 to 165.53
Waters Corporation	296.10	293.91 to 299.76
Watsco, Inc.	396.92	396.92 to 406.07
Wayfair Inc.	53.68	52.70 to 54.65
Webster Financial Corporation	46.39	45.00 to 46.42
Wells Fargo Global Dividend Opportunity Fund	4.42	4.42 to 4.48
WESCO International, Inc.	154.01	152.31 to 155.20
West Pharmaceutical Services, Inc.	372.04	371.88 to 379.09
Western Alliance Bancorporation	57.44	53.75 to 58.98
Western Asset Bond Fund	10.58	10.54 to 10.65
Western Asset Emerging Markets Debt Fund Inc	8.96	8.95 to 9.03
Western Asset Global Corporate Defined Opportunity Fund Inc.	12.00	11.97 to 12.23
Western Asset Global High Income Fund Inc	6.80	6.76 to 6.88
Western Asset High Income Fund II Inc.	4.37	4.37 to 4.41
Western Asset High Income Opportunity Fund, Inc.	3.75	3.75 to 3.78
Western Asset High Yield Defined Opportunity Fund Inc.	11.68	11.65 to 11.79
Western Asset Intermediate Muni Fund Inc	7.74	7.73 to 7.77
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.69	16.59 to 16.81
Western Asset Managed Municipals Fund, Inc.	9.96	9.94 to 10.01
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.43	8.43 to 8.49
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	7.94	7.94 to 7.97
Western Union Company (The)	13.02	12.87 to 13.04
Westinghouse Air Brake Technologies Corporation	144.17	143.74 to 146.16
Westlake Chemical Corporation	150.76	148.02 to 150.96
Westlake Chemical Partners LP	21.73	21.70 to 21.96
Westrock Company	47.99	47.80 to 48.38
Westwood Holdings Group Inc	12.85	12.69 to 12.98
WEX Inc.	230.48	228.48 to 231.93
Weyerhaeuser Company	31.47	31.15 to 31.58
Whirlpool Corporation	104.67	103.88 to 105.22
WideOpenWest, Inc.	3.52	3.42 to 3.56
Williams-Sonoma, Inc.	279.20	277.07 to 280.84
Winnebago Industries, Inc.	62.54	61.01 to 62.74
Wipro Limited	5.25	5.22 to 5.38
WNS (Holdings) Limited	47.85	46.66 to 48.21
Woori Bank	29.69	29.59 to 29.89
Workiva Inc.	77.86	76.87 to 78.76
Worthington Industries, Inc.	57.35	56.74 to 58.27
Wyndham Hotels & Resorts, Inc.	69.92	69.05 to 69.97
X Financial	3.78	3.71 to 3.78
XAI Octagon Floating Rate & Alternative Income Term Trust	6.99	6.97 to 7.01
Xenia Hotels & Resorts, Inc.	14.00	13.96 to 14.26
Xerox Corporation	16.44	16.07 to 16.53
Xinyuan Real Estate Co Ltd	2.60	2.57 to 2.67
XPO Logistics, Inc.	114.49	112.55 to 117.11
Yelp Inc.	39.29	38.93 to 39.76
YETI Holdings, Inc.	37.29	36.85 to 37.55
Yext, Inc.	5.46	5.40 to 5.55
Yirendai Ltd.	4.83	4.80 to 4.93
YPF Sociedad Anonima	19.34	19.03 to 19.59
Yum China Holdings, Inc.	37.10	36.65 to 37.36
Zimmer Biomet Holdings, Inc.	119.43	118.99 to 120.15
Zoetis Inc.	146.50	145.80 to 151.54
ZTO Express (Cayman) Inc.	19.94	19.66 to 19.95
Zymeworks Inc.	8.85	8.65 to 8.98

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 DOWNTRENDING forming stock list

5532 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme