USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3151 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	5.65	5.40 to 5.98
1st Source Corporation	63.37	62.98 to 65.25
8x8 Inc	2.04	1.98 to 2.13
AAON, Inc.	80.52	78.64 to 84.30
Abeona Therapeutics Inc.	5.64	5.52 to 5.82
Acadia Healthcare Company, Inc.	21.92	21.72 to 22.87
ACADIA Pharmaceuticals Inc.	24.20	23.89 to 24.93
Aceto Corporation	0.76	0.76 to 0.81
Achieve Life Sciences, Inc.	2.96	2.96 to 3.09
ACI Worldwide, Inc.	49.76	49.55 to 51.19
Aclaris Therapeutics, Inc.	1.81	1.81 to 1.90
Addus HomeCare Corporation	108.10	107.57 to 110.11
ADMA Biologics Inc	15.56	15.47 to 15.96
ADTRAN, Inc.	8.77	8.61 to 8.95
Adverum Biotechnologies, Inc.	2.88	2.87 to 3.06
AdvisorShares Vice ETF	37.74	37.55 to 38.35
Aemetis, Inc	2.18	2.18 to 2.38
Aethlon Medical, Inc.	0.75	0.73 to 0.77
Agilysys, Inc.	107.29	107.15 to 112.15
Agios Pharmaceuticals, Inc.	36.42	36.39 to 38.45
Akamai Technologies, Inc.	75.84	74.89 to 77.22
Akebia Therapeutics, Inc.	2.80	2.80 to 2.88
Alarm.com Holdings, Inc.	55.22	55.10 to 56.61
Aldeyra Therapeutics, Inc.	4.90	4.88 to 5.11
Alico, Inc.	33.60	33.47 to 34.39
Align Technology, Inc.	129.44	128.52 to 134.82
Alkermes plc	27.87	27.38 to 28.28
Allegiant Travel Company	62.06	61.68 to 65.50
Alliant Energy Corporation	63.86	63.78 to 64.43
Allogene Therapeutics, Inc.	1.13	1.13 to 1.20
Alnylam Pharmaceuticals, Inc.	451.73	450.70 to 463.88
Alpha and Omega Semiconductor Limited	28.10	27.66 to 29.26
Alphatec Holdings, Inc.	14.70	14.65 to 15.13
Altimmune, Inc.	3.57	3.55 to 3.68
Altisource Portfolio Solutions S.A.	11.00	10.80 to 11.34
Amalgamated Bank	27.80	27.47 to 28.58
Amarin Corporation plc	14.60	14.54 to 15.00
Ambac Financial Group, Inc.	8.94	8.82 to 9.12
Ambarella, Inc.	79.68	78.64 to 81.20
Amdocs Limited	84.08	83.77 to 85.14
Amerco	55.87	55.84 to 58.15
American Airlines Group, Inc.	12.48	12.36 to 12.82
America's Car-Mart, Inc.	32.20	32.04 to 33.72
AMERISAFE, Inc.	44.07	43.49 to 44.42
Amgen Inc.	274.71	273.00 to 277.80
Amphastar Pharmaceuticals, Inc.	26.98	26.57 to 27.90
Analog Devices, Inc.	246.32	244.11 to 250.20
AnaptysBio, Inc.	19.81	19.47 to 20.40
Anavex Life Sciences Corp.	8.78	8.75 to 9.02
ANGI Homeservices Inc.	17.72	17.43 to 18.34
ANI Pharmaceuticals, Inc.	95.36	95.11 to 98.45
Anika Therapeutics Inc.	8.66	8.64 to 8.89
Apellis Pharmaceuticals, Inc.	23.13	23.00 to 24.14
Apogee Enterprises, Inc.	41.31	41.21 to 43.60
AppFolio, Inc.	276.75	272.50 to 278.10
Aptevo Therapeutics Inc.	1.41	1.32 to 1.53
Aptorum Group Limited	1.80	1.79 to 1.89
AquaBounty Technologies, Inc.	1.14	1.12 to 1.19
ArcBest Corporation	70.05	69.96 to 74.82
Arch Capital Group Ltd.	87.35	87.11 to 88.03
Ardelyx, Inc.	6.19	6.16 to 6.49
Ares Capital Corporation	21.09	21.05 to 21.39
argenx SE	734.35	731.48 to 755.66
Ark Restaurants Corp.	6.96	6.90 to 7.10
Array BioPharma Inc.	7.82	7.63 to 8.11
Arrow Financial Corporation	28.89	28.80 to 29.70
Artesian Resources Corporation	32.31	32.00 to 32.98
Art's-Way Manufacturing Co., Inc.	2.65	2.64 to 3.05
Arvinas, Inc.	7.61	7.51 to 7.88
Assembly Biosciences, Inc.	20.62	20.23 to 20.98
Astec Industries, Inc.	46.55	46.42 to 48.22
AstroNova, Inc.	10.01	9.91 to 10.30
Astrotech Corporation	4.83	4.83 to 4.95
Asure Software Inc	7.84	7.81 to 8.09
ATA Inc.	4.61	4.58 to 4.78
Atara Biotherapeutics, Inc.	11.59	11.51 to 11.83
Atlassian Corporation Plc	172.25	171.24 to 176.89
ATN International, Inc.	15.27	15.25 to 16.10
AtriCure, Inc.	35.01	34.26 to 36.04
Auburn National Bancorporation, Inc.	25.66	25.52 to 26.27
Audentes Therapeutics, Inc.	1.14	1.12 to 1.15
Aurinia Pharmaceuticals Inc	12.30	12.18 to 12.66
Aurora Mobile Limited	9.45	9.45 to 9.87
Autodesk, Inc.	319.28	317.40 to 322.68
Autolus Therapeutics plc	1.27	1.26 to 1.35
Automatic Data Processing, Inc.	288.75	287.73 to 291.32
Avis Budget Group, Inc.	153.15	152.35 to 158.80
Avnet, Inc.	52.31	51.90 to 53.07
Axsome Therapeutics, Inc.	116.62	113.85 to 118.43
Balchem Corporation	152.62	152.11 to 156.37
BancFirst Corporation	131.13	129.00 to 133.75
Bank First National Corporation	126.02	124.21 to 129.22
Bank of Marin Bancorp	24.48	24.38 to 25.17
Bank of the James Financial Group, Inc.	15.13	15.13 to 15.45
Bank OZK	51.96	51.19 to 53.00
Bank7 Corp.	48.02	48.01 to 49.38
BankFinancial Corporation	12.14	12.07 to 12.45
Banner Corporation	65.46	64.79 to 67.00
Barrett Business Services, Inc.	46.48	46.17 to 47.35
Bassett Furniture Industries, Incorporated	16.07	16.01 to 16.45
BayCom Corp	29.72	29.62 to 30.92
BCB Bancorp, Inc. (NJ)	8.63	8.60 to 8.89
Bed Bath & Beyond Inc.	9.81	9.69 to 10.25
Benitec Biopharma Limited	13.70	13.54 to 14.15
BeyondSpring, Inc.	1.79	1.79 to 1.91
Big 5 Sporting Goods Corporation	1.35	1.32 to 1.43
BioCryst Pharmaceuticals, Inc.	7.70	7.68 to 7.99
BioLife Solutions, Inc.	25.58	25.46 to 26.83
BioLineRx Ltd.	3.76	3.68 to 3.89
BioMarin Pharmaceutical Inc.	54.37	53.62 to 55.18
Bionano Genomics, Inc.	1.77	1.74 to 1.90
Bio-Techne Corp	51.52	51.10 to 53.75
BioXcel Therapeutics, Inc.	2.90	2.86 to 3.05
BJ's Restaurants, Inc.	29.95	29.87 to 30.71
BlackRock TCP Capital Corp.	6.62	6.61 to 6.79
Bloomin' Brands, Inc.	6.70	6.68 to 7.08
BOK Financial Corporation	110.12	109.40 to 112.49
Boxlight Corporation	1.65	1.64 to 1.99
Bridgeline Digital, Inc.	1.31	1.29 to 1.35
Brighthouse Financial, Inc.	45.95	45.62 to 47.22
Brighthouse Financial, Inc.	18.17	18.01 to 18.51
Broadway Financial Corporation	7.16	7.16 to 7.25
BRP Inc.	63.96	63.47 to 65.67
Builders FirstSource, Inc.	129.28	129.16 to 141.32
Business First Bancshares, Inc.	23.97	23.86 to 24.84
C&F Financial Corporation	69.17	68.90 to 70.31
Cadence Design Systems, Inc.	347.27	341.20 to 349.88
Caesars Entertainment Corporation	25.43	25.06 to 26.39
Cal-Maine Foods, Inc.	103.52	101.94 to 104.40
Camden National Corporation	39.82	39.50 to 41.05
Canterbury Park Holding Corporation	16.51	16.51 to 16.51
Capital Bancorp, Inc.	32.57	32.25 to 33.50
Capital Southwest Corporation	22.59	22.59 to 23.04
Capitol Federal Financial, Inc.	6.33	6.26 to 6.51
Capricor Therapeutics, Inc.	6.08	6.04 to 6.28
Carolina Trust BancShares, Inc.	44.88	44.37 to 45.85
Carver Bancorp, Inc.	2.35	2.30 to 2.59
Casella Waste Systems, Inc.	87.49	87.36 to 89.68
CASI Pharmaceuticals, Inc.	1.91	1.88 to 2.00
Cass Information Systems, Inc	42.10	41.79 to 42.79
Catalyst Biosciences, Inc.	12.80	12.25 to 13.21
Catalyst Pharmaceuticals, Inc.	20.02	19.94 to 20.42
Cathay General Bancorp	48.63	47.90 to 49.56
CBAK Energy Technology, Inc.	0.87	0.86 to 0.89
Celcuity Inc.	54.60	53.31 to 56.27
Celsius Holdings, Inc.	56.34	55.20 to 57.29
Cemtrex Inc.	0.63	0.60 to 0.66
Central Federal Corporation	24.30	24.30 to 24.95
Central Garden & Pet Company	35.51	35.34 to 36.47
Central Garden & Pet Company	32.13	32.01 to 33.09
Cerus Corporation	1.23	1.22 to 1.29
Champions Oncology, Inc.	6.35	6.31 to 7.12
Chemung Financial Corp	52.50	52.25 to 53.34
CHS Inc	25.10	25.03 to 25.18
CHS Inc	26.80	26.68 to 26.92
Churchill Downs, Incorporated	96.10	95.48 to 97.95
Cibus Corp.	1.33	1.33 to 1.40
Cintas Corporation	199.98	199.57 to 202.90
Citi Trends, Inc.	32.99	32.10 to 33.93
Citius Pharmaceuticals, Inc.	1.18	1.17 to 1.23
Citizens & Northern Corp	20.02	19.85 to 20.58
Citizens Community Bancorp, Inc.	16.28	16.10 to 16.49
City Holding Company	124.15	123.64 to 126.91
Civista Bancshares, Inc.	20.79	20.52 to 21.31
Clarus Corporation	3.76	3.75 to 3.95
ClearSign Combustion Corporation	0.51	0.48 to 0.53
CLPS Incorporation	1.02	1.01 to 1.04
CME Group Inc.	262.40	260.35 to 263.02
CNB Financial Corporation	25.68	25.36 to 26.34
Coastal Financial Corporation	110.37	108.50 to 112.51
Coca-Cola Consolidated, Inc.	118.53	117.70 to 120.03
Cocrystal Pharma, Inc.	1.22	1.17 to 1.35
Codexis, Inc.	2.35	2.34 to 2.50
Cognex Corporation	44.08	43.42 to 44.71
Cognizant Technology Solutions Corporation	70.03	69.31 to 70.99
Collegium Pharmaceutical, Inc.	35.54	35.44 to 36.57
Colliers International Group Inc.	165.23	164.99 to 168.16
CollPlant Holdings, Ltd.	2.62	2.56 to 2.72
Columbia Banking System, Inc.	25.82	25.45 to 26.50
Columbia Sportswear Company	53.25	53.14 to 55.34
Comcast Corporation	32.43	32.20 to 32.80
Commerce Bancshares, Inc.	59.25	58.50 to 60.11
Community Trust Bancorp, Inc.	56.09	55.37 to 57.03
Compugen Ltd.	1.36	1.34 to 1.39
comScore, Inc.	6.10	6.10 to 6.30
Comstock Holding Companies, Inc.	15.62	15.39 to 16.03
Concrete Pumping Holdings, Inc.	7.04	7.00 to 7.27
CONMED Corporation	50.48	50.21 to 53.58
ConnectOne Bancorp, Inc.	25.09	25.03 to 25.89
Consumer Portfolio Services, Inc.	8.06	8.00 to 8.58
Copart, Inc.	46.62	46.53 to 47.56
CorVel Corp.	81.62	81.43 to 83.92
Corvus Pharmaceuticals, Inc.	5.79	5.72 to 6.04
CoStar Group, Inc.	87.87	87.78 to 90.72
CPS Technologies Corp.	3.27	3.25 to 3.43
Cracker Barrel Old Country Store, Inc.	49.59	49.21 to 51.50
Creative Realities, Inc.	2.31	2.25 to 2.37
Credit Acceptance Corporation	504.36	499.69 to 515.07
Credit Suisse AG	88.16	87.55 to 89.09
Crinetics Pharmaceuticals, Inc.	34.20	33.84 to 35.09
Criteo S.A.	22.44	22.23 to 23.06
Crocs, Inc.	80.54	79.24 to 82.37
Cross Country Healthcare, Inc.	13.12	12.96 to 13.37
Crown Crafts, Inc.	2.89	2.86 to 2.93
CryoPort, Inc.	8.87	8.78 to 9.22
Cue Biopharma, Inc.	0.72	0.71 to 0.75
Cumberland Pharmaceuticals Inc.	3.23	3.21 to 3.38
Curis, Inc.	1.67	1.65 to 1.76
CVB Financial Corporation	19.56	19.52 to 20.13
Cyclacel Pharmaceuticals, Inc.	6.36	6.10 to 6.98
Cytokinetics, Incorporated	47.56	47.45 to 51.71
CytomX Therapeutics, Inc.	1.93	1.93 to 2.03
Cytosorbents Corporation	0.90	0.90 to 0.95
Daily Journal Corp. (S.C.)	442.65	435.00 to 451.50
Dare Bioscience, Inc.	2.05	2.04 to 2.10
DarioHealth Corp.	6.58	6.20 to 6.99
Dave & Buster's Entertainment, Inc.	21.18	20.05 to 21.84
Del Taco Restaurants, Inc.	10.25	10.23 to 10.26
Denali Therapeutics Inc.	13.06	13.04 to 13.86
DENTSPLY SIRONA Inc.	13.43	13.41 to 14.04
Dermira, Inc.	7.05	7.00 to 7.23
Deswell Industries, Inc.	3.96	3.93 to 4.06
DexCom, Inc.	76.44	75.55 to 77.84
Diamond Hill Investment Group, Inc.	140.26	139.55 to 143.00
Dollar Tree, Inc.	97.78	95.47 to 98.71
Dorman Products, Inc.	156.89	156.27 to 160.84
DURECT Corporation	1.91	1.91 to 1.95
DXP Enterprises, Inc.	115.55	115.24 to 118.74
Dynavax Technologies Corporation	9.57	9.53 to 9.77
E.W. Scripps Company (The)	2.84	2.74 to 2.90
Eagle Bancorp Montana, Inc.	17.35	17.20 to 17.67
East West Bancorp, Inc.	107.53	105.89 to 109.62
eBay Inc.	89.96	88.70 to 90.38
EchoStar Corporation	71.81	68.92 to 73.58
EDAP TMS S.A.	2.40	2.22 to 2.50
eHealth, Inc.	3.85	3.84 to 4.07
Ekso Bionics Holdings, Inc.	3.90	3.88 to 4.10
El Pollo Loco Holdings, Inc.	9.93	9.91 to 10.29
Elbit Systems Ltd.	479.92	469.36 to 487.85
electroCore, Inc.	4.92	4.82 to 5.14
Electro-Sensors, Inc.	4.74	4.72 to 4.85
Enanta Pharmaceuticals, Inc.	7.54	7.42 to 7.82
Energous Corporation	7.20	7.00 to 7.59
Entera Bio Ltd.	1.77	1.77 to 1.86
Enterprise Financial Services Corporation	59.47	59.20 to 60.94
Epsilon Energy Ltd.	5.27	5.24 to 5.38
Equillium, Inc.	1.53	1.53 to 1.69
Equity Bancshares, Inc.	40.98	40.84 to 42.04
Erie Indemnity Company	320.37	319.48 to 328.53
Escalade, Incorporated	12.09	12.09 to 12.64
ESSA Pharma Inc.	0.20	0.20 to 0.21
Euro Tech Holdings Company Limited	1.37	1.28 to 1.45
Euronet Worldwide, Inc.	88.82	88.24 to 90.93
EVINE Live Inc.	8.15	8.04 to 8.50
Evogene Ltd.	1.21	1.19 to 1.26
Evoke Pharma, Inc.	5.09	5.06 to 5.21
Evolus, Inc.	6.52	6.49 to 6.76
Exact Sciences Corporation	52.38	52.11 to 53.63
ExlService Holdings, Inc.	42.57	42.24 to 43.21
Exponent, Inc.	68.99	68.76 to 71.02
Farmer Brothers Company	1.87	1.85 to 1.91
Farmers & Merchants Bancorp, Inc.	25.81	25.33 to 26.72
Farmers National Banc Corp.	14.68	14.41 to 15.10
Fastenal Company	47.12	46.99 to 47.76
Fate Therapeutics, Inc.	0.95	0.95 to 1.01
Fennec Pharmaceuticals Inc.	8.67	8.63 to 9.05
Ferroglobe PLC	4.11	4.06 to 4.28
FibroGen, Inc	11.14	11.14 to 11.86
Fidelity D & D Bancorp, Inc.	44.84	44.84 to 46.73
Fidus Investment Corporation	21.08	21.06 to 21.31
Financial Institutions, Inc.	26.42	26.35 to 27.13
First Bancorp	53.09	52.97 to 54.54
First Bancorp, Inc (ME)	26.79	26.55 to 27.39
First Bank	16.31	16.08 to 16.83
First Busey Corporation	24.50	24.35 to 25.08
First Business Financial Services, Inc.	51.31	51.00 to 52.83
First Citizens BancShares, Inc.	1882.83	1850.00 to 1893.46
First Community Bankshares, Inc.	36.68	36.49 to 38.00
First Financial Bancorp.	25.55	25.46 to 26.20
First Financial Bankshares, Inc.	35.00	34.83 to 36.11
First Financial Corporation Indiana	57.96	57.27 to 59.50
First Foundation Inc.	5.83	5.82 to 6.16
First Guaranty Bancshares, Inc.	8.12	8.12 to 8.19
First Hawaiian, Inc.	25.37	25.13 to 25.89
First Internet Bancorp	24.10	24.07 to 25.02
First Interstate BancSystem, Inc.	32.44	32.16 to 33.36
First Merchants Corporation	39.85	39.48 to 40.96
First Mid-Illinois Bancshares, Inc.	39.23	39.00 to 40.46
First Savings Financial Group, Inc.	27.02	26.82 to 27.47
First Trust Alternative Absolute Return Strategy ETF	30.07	30.05 to 30.21
First Trust Capital Strength ETF	92.71	92.43 to 93.31
First Trust CEF Income Opportunity ETF	22.81	22.77 to 22.87
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.73	34.71 to 34.89
First Trust Indxx Global Agriculture ETF	26.52	26.52 to 26.68
First Trust Indxx Global Natural Resources Income ETF	15.14	15.11 to 15.32
First Trust Large Cap Value AlphaDEX Fund	82.71	82.70 to 83.56
First Trust Mid Cap Value AlphaDEX Fund	55.54	55.54 to 56.04
First Trust Multi Cap Value AlphaDEX Fund	87.25	87.25 to 87.76
First Trust Multi-Asset Diversified Income Index Fund	16.15	16.14 to 16.26
First Trust NASDAQ ABA Community Bank Index Fund	57.33	57.08 to 58.58
First Trust Nasdaq Food & Beverage ETF	21.77	21.76 to 22.01
First Trust Nasdaq Pharmaceuticals ETF	28.00	27.98 to 28.08
First Trust Small Cap Value AlphaDEX Fund	56.42	56.42 to 58.00
First Trust SMID Cap Rising Dividend Achievers ETF	37.95	37.71 to 38.66
First Trust Strategic Income ETF	26.89	26.89 to 27.11
First United Corporation	36.53	36.07 to 37.40
First Western Financial, Inc.	22.74	22.63 to 23.77
FirstCash, Inc.	147.37	146.01 to 149.76
FirstService Corporation	203.21	202.82 to 205.50
Five9, Inc.	25.94	25.44 to 26.75
Flexsteel Industries, Inc.	47.78	47.64 to 49.75
Fluent, Inc.	2.00	2.00 to 2.13
Fonar Corporation	15.40	15.19 to 15.46
Foresight Autonomous Holdings Ltd.	2.06	2.04 to 2.14
Fortress Biotech, Inc.	3.44	3.36 to 3.54
Fortress Biotech, Inc.	8.47	8.30 to 8.65
Forward Air Corporation	26.73	26.46 to 29.21
Fossil Group, Inc.	3.04	3.01 to 3.13
Fox Factory Holding Corp.	26.02	25.67 to 27.16
Franklin Electric Co., Inc.	94.41	93.83 to 96.55
Frequency Electronics, Inc.	27.33	27.10 to 28.07
Freshpet, Inc.	53.42	53.35 to 55.89
FRP Holdings, Inc.	24.87	24.75 to 25.49
FS Bancorp, Inc.	41.21	40.82 to 42.61
Fuel Tech, Inc.	3.05	2.99 to 3.29
Fulgent Genetics, Inc.	22.03	21.61 to 22.30
Full House Resorts, Inc.	3.39	3.39 to 3.61
Fulton Financial Corporation	19.06	18.81 to 19.40
Funko, Inc.	3.29	3.29 to 3.53
Future FinTech Group Inc.	2.11	1.82 to 2.30
FVCBankcorp, Inc.	13.30	13.30 to 13.76
G. Willi-Food International, Ltd.	19.90	19.90 to 20.27
Galectin Therapeutics Inc.	4.59	4.35 to 4.64
Gaming and Leisure Properties, Inc.	47.38	47.31 to 48.18
Garmin Ltd.	234.18	233.02 to 238.33
GCI Liberty, Inc.	35.44	35.07 to 36.12
Gentherm Inc	35.54	35.30 to 36.74
German American Bancorp, Inc.	40.44	40.20 to 41.37
Geron Corporation	1.27	1.25 to 1.34
Gibraltar Industries, Inc.	58.99	58.65 to 61.19
Gilead Sciences, Inc.	112.26	111.21 to 112.46
Glacier Bancorp, Inc.	48.21	47.76 to 49.34
Gladstone Capital Corporation	23.30	22.92 to 23.48
Gladstone Commercial Corporation	12.95	12.91 to 13.16
Gladstone Commercial Corporation	20.38	20.38 to 20.45
Gladstone Investment Corporation	13.98	13.98 to 14.15
Global Indemnity Limited	29.73	29.73 to 29.73
Global Self Storage, Inc.	5.07	5.03 to 5.12
Global X DAX Germany ETF	44.00	43.83 to 44.44
Global X SuperDividend REIT ETF	21.87	21.81 to 22.08
Gogo Inc.	8.99	8.80 to 9.29
Golar LNG Limited	39.93	39.72 to 40.66
Golden Entertainment, Inc.	24.24	24.16 to 25.10
Golub Capital BDC, Inc.	14.11	14.07 to 14.27
Good Times Restaurants Inc.	1.61	1.61 to 1.69
Goosehead Insurance, Inc.	80.79	80.07 to 84.36
GRAVITY Co., Ltd.	63.76	63.76 to 64.43
Great Elm Capital Corp.	11.17	10.89 to 11.17
Great Southern Bancorp, Inc.	62.10	61.54 to 63.73
Green Brick Partners, Inc.	71.79	71.01 to 75.50
Green Plains, Inc.	9.61	9.59 to 10.63
Greene County Bancorp, Inc.	23.38	23.38 to 24.60
Grifols, S.A.	9.75	9.73 to 9.89
Groupon, Inc.	21.91	21.43 to 22.54
Grupo Financiero Galicia S.A.	29.56	29.41 to 31.13
Guaranty Bancshares, Inc.	48.71	48.26 to 50.00
Guardant Health, Inc.	57.19	55.63 to 58.75
Gulf Island Fabrication, Inc.	7.02	6.94 to 7.35
Gulf Resources, Inc.	0.70	0.67 to 0.72
Hamilton Lane Incorporated	146.13	145.50 to 150.31
Hanmi Financial Corporation	24.85	24.34 to 25.41
Hasbro, Inc.	73.92	73.74 to 75.85
Hawthorn Bancshares, Inc.	31.16	31.02 to 31.75
Healthcare Services Group, Inc.	15.56	15.52 to 15.93
HealthEquity, Inc.	92.28	91.07 to 93.27
Heartland Express, Inc.	8.40	8.35 to 8.79
Heidrick & Struggles International, Inc.	49.99	49.88 to 51.26
Helen of Troy Limited	22.92	22.79 to 24.35
Hennessy Advisors, Inc.	11.54	11.54 to 12.03
Henry Schein, Inc.	67.37	67.10 to 69.00
Heritage Commerce Corp	10.09	10.04 to 10.31
Heritage Financial Corporation	24.24	23.53 to 24.84
Heron Therapeutics, Inc.	1.21	1.19 to 1.26
Highway Holdings Limited	1.68	1.66 to 1.73
Home Bancorp, Inc.	54.98	54.05 to 56.45
Home BancShares, Inc.	29.14	29.02 to 29.88
Hooker Furniture Corporation	10.28	10.27 to 10.93
Hope Bancorp, Inc.	10.84	10.76 to 11.14
Horizon Bancorp, Inc.	16.13	16.03 to 16.62
Horizon Technology Finance Corporation	6.63	6.56 to 6.73
Hub Group, Inc.	36.81	36.46 to 38.18
Hudson Technologies, Inc.	10.10	10.05 to 10.40
Huntington Bancshares Incorporated	17.54	17.27 to 17.80
i3 Verticals, Inc.	30.50	29.87 to 30.98
Icahn Enterprises L.P.	8.17	8.11 to 8.27
ICF International, Inc.	96.61	96.48 to 101.50
Ichor Holdings	16.48	16.33 to 17.43
ICU Medical, Inc.	129.10	128.15 to 133.28
Identiv, Inc.	3.66	3.62 to 3.82
IDEXX Laboratories, Inc.	640.86	637.00 to 651.05
IES Holdings, Inc.	357.71	356.68 to 371.69
ImmuCell Corporation	5.65	5.65 to 5.67
Immuron Limited	1.80	1.80 to 1.91
Incyte Corporation	84.80	83.51 to 85.98
Independent Bank Corp.	70.45	69.86 to 72.29
Independent Bank Corporation	31.19	30.95 to 32.03
InflaRx N.V.	1.18	1.10 to 1.22
INmune Bio Inc.	1.91	1.91 to 2.02
Innospec Inc.	80.62	80.32 to 82.97
Innovative Solutions and Support, Inc.	10.90	10.88 to 11.45
Innoviva, Inc.	19.38	19.30 to 19.66
Inogen, Inc	8.32	8.29 to 8.67
Inovio Pharmaceuticals, Inc.	2.18	2.16 to 2.32
Inseego Corp.	12.72	12.56 to 12.98
Insight Enterprises, Inc.	119.42	118.73 to 122.24
Insmed, Inc.	144.78	143.76 to 146.50
Inspired Entertainment, Inc.	9.17	9.07 to 9.35
Insteel Industries, Inc.	38.28	38.21 to 39.91
Insulet Corporation	322.22	313.24 to 333.10
Integra LifeSciences Holdings Corporation	14.80	14.75 to 15.69
Inter Parfums, Inc.	103.49	103.31 to 106.59
International Bancshares Corporation	69.34	69.04 to 71.02
International Money Express, Inc.	14.48	14.46 to 14.52
Intuitive Surgical, Inc.	433.66	430.59 to 438.79
Invesco DWA Consumer Cyclicals Momentum ETF	100.54	99.97 to 101.12
Invesco DWA Consumer Staples Momentum ETF	110.87	110.69 to 111.52
Invesco DWA Healthcare Momentum ETF	39.48	39.42 to 40.00
Invesco Global Water ETF	44.63	44.58 to 45.07
Invesco High Yield Equity Dividend Achievers ETF	21.03	20.95 to 21.38
Invesco KBW High Dividend Yield Financial ETF	13.97	13.94 to 14.19
Invesco KBW Premium Yield Equity REIT ETF	16.42	16.39 to 16.80
Invesco KBW Property & Casualty Insurance ETF	119.94	119.01 to 120.72
Invesco KBW Regional Banking ETF	61.71	60.57 to 62.66
Invesco S&P SmallCap Consumer Discretionary ETF	112.39	112.39 to 113.90
Invesco S&P SmallCap Consumer Staples ETF	33.99	33.96 to 34.47
Invesco S&P SmallCap Financials ETF	58.32	58.32 to 58.55
Invesco S&P SmallCap Health Care ETF	40.61	40.54 to 41.61
Invesco S&P SmallCap Industrials ETF	147.53	147.53 to 149.58
Invesco Water Resources ETF	71.11	71.00 to 72.43
Investar Holding Corporation	22.53	22.47 to 23.07
Ionis Pharmaceuticals, Inc.	61.17	60.86 to 62.10
Iovance Biotherapeutics, Inc.	2.22	2.19 to 2.35
IPG Photonics Corporation	81.02	80.36 to 82.84
iRadimed Corporation	70.76	70.49 to 72.40
iRhythm Technologies, Inc.	172.20	171.27 to 175.65
IRIDEX Corporation	1.29	1.27 to 1.32
Iridium Communications Inc	18.39	18.12 to 18.80
iShares Nasdaq Biotechnology Index Fund	141.00	140.45 to 143.39
iShares S&P Small-Cap 600 Growth ETF	140.39	139.45 to 143.34
iShares Select Dividend ETF	139.89	139.26 to 141.34
Itron, Inc.	117.91	117.14 to 119.81
IZEA Worldwide, Inc.	3.55	3.40 to 3.67
J & J Snack Foods Corp.	101.70	101.56 to 104.12
J.B. Hunt Transport Services, Inc.	134.52	134.25 to 141.02
Jack Henry & Associates, Inc.	159.78	159.46 to 161.92
Jack In The Box Inc.	18.73	18.65 to 19.87
Jaguar Health, Inc.	1.86	1.85 to 1.97
James River Group Holdings, Ltd.	5.08	5.06 to 5.28
Jerash Holdings (US), Inc.	3.43	3.35 to 3.52
JetBlue Airways Corporation	5.07	5.03 to 5.29
KalVista Pharmaceuticals, Inc.	13.38	13.35 to 13.93
Kamada Ltd.	6.90	6.84 to 7.04
Kandi Technologies Group, Inc.	1.35	1.35 to 1.38
Karyopharm Therapeutics Inc.	6.08	6.02 to 6.40
Kazia Therapeutics Limited	7.94	7.90 to 8.19
Kearny Financial	6.47	6.43 to 6.65
Kewaunee Scientific Corporation	45.25	45.03 to 46.12
Kezar Life Sciences, Inc.	3.74	3.71 to 3.85
Kforce, Inc.	29.98	29.96 to 31.53
Kingstone Companies, Inc	13.54	13.53 to 13.92
Kiniksa Pharmaceuticals, Ltd.	35.43	35.29 to 35.98
Kinsale Capital Group, Inc.	430.66	426.96 to 434.45
KLX Energy Services Holdings, Inc.	1.81	1.80 to 1.88
Kodiak Sciences Inc	9.21	9.10 to 9.63
Kornit Digital Ltd.	14.13	14.10 to 14.67
Koss Corporation	5.68	5.59 to 5.88
Kura Oncology, Inc.	8.09	8.08 to 8.58
Lake Shore Bancorp, Inc.	13.05	13.00 to 13.14
Lakeland Financial Corporation	64.61	64.03 to 66.40
Lakeland Industries, Inc.	14.56	14.52 to 14.90
Lamar Advertising Company	126.61	125.86 to 128.54
Landstar System, Inc.	125.59	125.52 to 131.96
Lantheus Holdings, Inc.	50.84	50.51 to 52.33
Lantronix, Inc.	4.58	4.50 to 4.75
LCNB Corporation	15.85	15.85 to 16.37
Legacy Housing Corporation	27.23	27.17 to 28.35
Legg Mason Low Volatility High Dividend ETF	40.79	40.78 to 41.11
Legg Mason Small-Cap Quality Value ETF	42.92	42.92 to 43.54
LeMaitre Vascular, Inc.	92.11	91.71 to 93.93
Lexicon Pharmaceuticals, Inc.	1.09	1.06 to 1.11
LexinFintech Holdings Ltd.	5.86	5.70 to 5.89
LGI Homes, Inc.	57.50	56.82 to 62.53
Liberty Media Corporation	45.34	45.10 to 45.71
Liberty Media Corporation	41.63	41.47 to 42.09
Lifetime Brands, Inc.	3.86	3.76 to 4.03
Lifevantage Corporation	10.75	10.69 to 11.05
Ligand Pharmaceuticals Incorporated	165.41	163.50 to 169.23
Limbach Holdings, Inc.	103.65	98.64 to 106.72
Limoneira Co	15.00	14.99 to 15.34
Lincoln Electric Holdings, Inc.	234.28	232.14 to 239.38
Lindblad Expeditions Holdings Inc.	12.95	12.78 to 13.08
Lipocine Inc.	2.85	2.85 to 2.97
Liquidia Technologies, Inc.	25.00	24.97 to 26.66
Littelfuse, Inc.	260.40	258.09 to 266.60
LivaNova PLC	54.53	54.03 to 55.73
Live Oak Bancshares, Inc.	36.40	36.23 to 37.61
LivePerson, Inc.	0.69	0.66 to 0.73
LKQ Corporation	31.11	31.07 to 32.01
Loop Industries, Inc.	1.77	1.77 to 1.94
LPL Financial Holdings Inc.	336.19	329.79 to 342.00
LSI Industries Inc.	22.88	22.81 to 23.57
lululemon athletica inc.	163.48	162.22 to 165.69
MacroGenics, Inc.	1.53	1.48 to 1.63
Madrigal Pharmaceuticals, Inc.	417.43	415.53 to 431.50
Magic Software Enterprises Ltd.	19.39	19.23 to 19.68
Magyar Bancorp, Inc.	17.11	17.05 to 17.45
MakeMyTrip Limited	97.00	95.81 to 97.68
Mammoth Energy Services, Inc.	2.30	2.29 to 2.41
MannKind Corporation	5.39	5.38 to 5.54
Marchex, Inc.	1.92	1.82 to 1.95
MarketAxess Holdings, Inc.	183.53	182.51 to 185.21
Marriott International	262.05	260.15 to 268.31
Marten Transport, Ltd.	11.23	11.20 to 11.74
Martin Midstream Partners L.P.	3.07	3.05 to 3.19
Masimo Corporation	141.23	140.11 to 144.59
MasterCraft Boat Holdings, Inc.	22.31	22.20 to 23.14
Match Group, Inc.	37.59	37.34 to 38.36
Matrix Service Company	12.71	12.63 to 13.08
Mattel, Inc.	17.24	17.07 to 17.55
McGrath RentCorp	121.98	121.23 to 124.59
Medalist Diversified REIT, Inc.	13.01	13.01 to 14.18
Medallion Financial Corp.	10.33	10.33 to 10.64
MediciNova, Inc.	1.22	1.22 to 1.24
MediWound Ltd.	16.71	16.68 to 17.21
MEI Pharma, Inc.	3.07	2.85 to 3.25
MeiraGTx Holdings plc	7.33	7.30 to 7.55
Melco Resorts & Entertainment Limited	9.49	9.43 to 9.66
Mercantil Bank Holding Corporation	20.70	20.62 to 21.33
Mercantile Bank Corporation	46.79	46.40 to 48.15
Mercer International Inc.	3.05	3.03 to 3.23
Merchants Bancorp	31.57	31.43 to 32.54
Mereo BioPharma Group plc	1.73	1.71 to 1.80
Merit Medical Systems, Inc.	82.70	82.06 to 83.33
Mersana Therapeutics, Inc.	7.15	7.05 to 7.43
Meta Financial Group, Inc.	75.72	74.51 to 80.64
MGE Energy Inc.	83.60	82.84 to 85.01
MGP Ingredients, Inc.	27.57	27.37 to 28.35
Microbot Medical Inc.	3.32	3.16 to 3.41
MicroStrategy Incorporated	329.71	323.20 to 340.11
Middlesex Water Company	52.71	51.90 to 53.49
Midland States Bancorp, Inc.	17.94	17.57 to 18.33
MidWestOne Financial Group, Inc.	28.65	28.34 to 29.80
MIND C.T.I. Ltd.	1.18	1.14 to 1.18
Minerva Neurosciences, Inc	2.14	2.09 to 2.25
Mitcham Industries, Inc.	8.06	8.03 to 8.63
Mitek Systems, Inc.	9.90	9.66 to 10.05
MMTec, Inc.	0.85	0.82 to 0.90
Momo Inc.	7.73	7.69 to 7.84
Monarch Casino & Resort, Inc.	101.40	101.05 to 103.28
MongoDB, Inc.	315.38	306.50 to 329.01
Morningstar, Inc.	248.92	247.15 to 252.24
My Size, Inc.	1.12	1.11 to 1.14
MYR Group, Inc.	177.03	175.71 to 181.65
Nasdaq, Inc.	93.10	92.54 to 94.05
National Bankshares, Inc.	30.31	30.23 to 30.49
National Beverage Corp.	38.39	38.27 to 38.87
Natural Alternatives International, Inc.	3.01	2.89 to 3.17
Natural Health Trends Corp.	4.44	4.44 to 4.58
Nature's Sunshine Products, Inc.	16.49	16.42 to 17.09
Navient Corporation	13.11	12.96 to 13.40
NBT Bancorp Inc.	42.77	42.32 to 43.88
Neogen Corporation	5.46	5.26 to 5.71
Neonode Inc.	4.03	3.95 to 4.12
Neuronetics, Inc.	2.85	2.73 to 3.01
Neurotrope, Inc.	3.56	3.42 to 3.79
Newell Brands Inc.	5.74	5.74 to 6.11
NextDecade Corporation	6.53	6.52 to 7.05
NMI Holdings Inc	38.63	38.44 to 39.29
NN, Inc.	2.27	2.26 to 2.40
Noodles & Company	0.66	0.66 to 0.70
Nordson Corporation	223.64	223.24 to 230.99
Nortech Systems Incorporated	9.31	8.81 to 9.50
Northeast Bancorp	109.01	108.62 to 112.22
Northern Technologies International Corporation	7.70	7.65 to 7.89
Northfield Bancorp, Inc.	11.45	11.30 to 11.80
Northrim BanCorp Inc	89.48	88.74 to 91.94
Northwest Bancshares, Inc.	12.34	12.30 to 12.68
Northwest Pipe Company	51.82	51.66 to 53.81
Norwegian Cruise Line Holdings Ltd.	25.38	25.11 to 25.97
Norwood Financial Corp.	26.31	26.28 to 26.97
Novanta Inc.	112.97	111.68 to 116.71
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.02	26.87 to 27.16
NVE Corporation	66.00	65.05 to 67.53
NVIDIA Corporation	170.29	168.41 to 173.20
NXP Semiconductors N.V.	221.89	218.54 to 226.65
Oak Valley Bancorp (CA)	27.87	27.84 to 28.20
Oaktree Specialty Lending Corporation	13.41	13.33 to 13.65
OceanFirst Financial Corp.	17.87	17.65 to 18.51
Ocular Therapeutix, Inc.	12.16	12.13 to 12.70
Odyssey Marine Exploration, Inc.	1.68	1.63 to 1.74
OFS Credit Company, Inc.	5.77	5.77 to 6.03
Okta, Inc.	90.00	88.90 to 91.73
Old Dominion Freight Line, Inc.	141.79	141.54 to 149.88
Old National Bancorp	21.98	21.82 to 22.57
Old Second Bancorp, Inc.	17.91	17.87 to 18.41
Olympic Steel, Inc.	32.89	32.70 to 34.19
Omeros Corporation	4.06	3.94 to 4.23
Omnicell, Inc.	31.18	31.17 to 32.80
OP Bancorp	14.21	14.21 to 14.58
OptimizeRx Corporation	17.78	17.73 to 18.43
Oramed Pharmaceuticals Inc.	2.27	2.24 to 2.30
O'Reilly Automotive, Inc.	104.55	103.74 to 106.08
Organogenesis Holdings Inc.	4.62	4.59 to 4.93
Orrstown Financial Services Inc	34.89	34.71 to 35.89
OrthoPediatrics Corp.	19.25	19.20 to 20.01
Otter Tail Corporation	82.73	82.57 to 84.75
Ovid Therapeutics Inc.	1.16	1.14 to 1.24
Oxford Lane Capital Corp.	23.23	23.23 to 23.30
Oxford Square Capital Corp.	2.07	2.06 to 2.13
Pacific Biosciences of California, Inc.	1.23	1.22 to 1.32
Pacific City Financial Corporation	21.30	21.27 to 21.93
Pacira Pharmaceuticals, Inc.	26.07	25.95 to 26.75
Pan American Silver Corp.	35.34	35.06 to 36.26
Papa John's International, Inc.	46.13	45.88 to 49.27
Papa Murphy's Holdings, Inc.	12.72	12.47 to 13.06
Parke Bancorp, Inc.	22.20	22.12 to 22.58
Patrick Industries, Inc.	106.12	105.73 to 109.98
Patterson-UTI Energy, Inc.	5.48	5.38 to 5.70
PAVmed Inc.	0.40	0.40 to 0.41
Paychex, Inc.	132.46	132.15 to 134.14
Paylocity Holding Corporation	165.38	164.39 to 168.00
PC Connection, Inc.	62.85	62.32 to 63.96
PDL Community Bancorp	14.76	14.74 to 15.09
Penn National Gaming, Inc.	18.91	18.71 to 19.36
PennantPark Floating Rate Capital Ltd.	9.78	9.76 to 9.89
PennantPark Investment Corporation	6.80	6.79 to 6.93
Peoples Bancorp Inc.	30.14	29.78 to 30.85
Peoples Bancorp of North Carolina, Inc.	31.55	31.55 to 32.00
Peoples Financial Services Corp.	51.71	50.87 to 53.40
Pepsico, Inc.	141.23	140.15 to 142.05
Perma-Fix Environmental Services, Inc.	8.19	8.14 to 8.52
Perma-Pipe International Holdings, Inc.	23.00	22.24 to 23.73
PetMed Express, Inc.	2.78	2.76 to 2.90
Phibro Animal Health Corporation	38.58	38.43 to 39.54
Phio Pharmaceuticals Corp.	2.11	2.08 to 2.17
Pilgrim's Pride Corporation	42.32	42.19 to 43.22
Pinnacle Financial Partners, Inc.	96.93	94.79 to 99.07
Pintec Technology Holdings Limited	0.93	0.91 to 0.96
Plumas Bancorp	43.33	43.24 to 45.50
PotlatchDeltic Corporation	40.39	40.26 to 41.68
Power Integrations, Inc.	44.59	44.27 to 46.23
PRA Group, Inc.	16.70	16.42 to 17.46
Precipio, Inc.	17.55	17.00 to 18.51
Preferred Bank	92.45	91.76 to 94.23
Principal Shareholder Yield Index ETF	51.84	51.84 to 52.16
Priority Technology Holdings, Inc.	7.31	7.28 to 7.59
Pro-Dex, Inc.	32.69	32.66 to 35.00
Professional Diversity Network, Inc.	2.85	2.80 to 2.91
Progress Software Corporation	41.91	41.70 to 43.03
ProLung, Inc.	1.55	1.54 to 1.63
ProQR Therapeutics N.V.	2.06	1.99 to 2.10
ProShares Equities for Rising Rates ETF	62.94	62.94 to 63.08
ProShares Ultra Nasdaq Biotechnology	56.66	56.64 to 58.40
ProShares UltraPro Short NASDAQ Biotechnology	19.07	18.24 to 20.14
ProShares UltraPro Short QQQ	16.30	16.16 to 16.76
Prospect Capital Corporation	2.76	2.76 to 2.82
Prothena Corporation plc	8.06	8.04 to 8.39
Provident Bancorp, Inc.	12.70	12.67 to 12.92
PTC Inc.	203.98	202.55 to 206.64
Pulmatrix, Inc.	4.89	4.85 to 5.13
Puma Biotechnology Inc	4.34	4.30 to 4.55
Purple Innovation, Inc.	1.07	1.05 to 1.13
Pyxis Tankers Inc.	2.80	2.80 to 2.93
QCR Holdings, Inc.	77.80	77.02 to 79.50
Qiagen N.V.	45.42	45.18 to 46.18
Qorvo, Inc.	87.67	86.16 to 89.39
Qualys, Inc.	132.21	131.00 to 133.95
Quest Resource Holding Corporation	1.56	1.56 to 1.61
Rapid7, Inc.	19.50	19.23 to 20.10
RBB Bancorp	18.97	18.91 to 19.72
RCI Hospitality Holdings, Inc.	25.80	25.15 to 28.66
RCM Technologies, Inc.	26.80	26.80 to 27.62
Reading International Inc	11.75	10.70 to 12.60
Recon Technology, Ltd.	2.04	1.91 to 2.09
Red Rock Resorts, Inc.	60.63	59.79 to 61.29
Regency Centers Corporation	69.76	69.63 to 71.14
REGENXBIO Inc.	9.03	8.99 to 9.50
Renasant Corporation	37.74	37.60 to 38.72
Replimune Group, Inc.	5.71	5.70 to 5.93
Republic Bancorp, Inc.	75.09	74.88 to 77.48
ReTo Eco-Solutions, Inc.	1.31	1.30 to 1.42
RF Industries, Ltd.	7.08	6.82 to 7.33
Rhinebeck Bancorp, Inc.	12.28	12.28 to 12.75
Rhythm Pharmaceuticals, Inc.	96.10	96.02 to 97.89
Ribbon Communications Inc.	3.85	3.80 to 3.93
Rigel Pharmaceuticals, Inc.	34.22	33.96 to 35.83
Rocket Pharmaceuticals, Inc.	3.03	3.03 to 3.26
Rockwell Medical, Inc.	1.61	1.57 to 1.72
Ross Stores, Inc.	146.66	146.23 to 148.15
Rush Enterprises, Inc.	55.78	55.48 to 57.69
Rush Enterprises, Inc.	57.94	57.66 to 59.73
Ryanair Holdings plc	57.60	57.33 to 58.20
S&T Bancorp, Inc.	38.38	38.11 to 39.32
Sabra Health Care REIT, Inc.	18.70	18.68 to 19.03
Safety Insurance Group, Inc.	71.72	71.32 to 72.60
Saia, Inc.	308.15	307.64 to 330.00
Sangamo Therapeutics, Inc.	0.51	0.51 to 0.55
Sanmina Corporation	116.19	115.61 to 117.95
Sanofi	46.97	46.81 to 47.33
Sarepta Therapeutics, Inc.	17.05	17.05 to 18.14
Savara, Inc.	3.60	3.57 to 3.69
SB Financial Group, Inc.	20.74	20.05 to 21.11
ScanSource, Inc.	43.94	43.82 to 45.23
Scholar Rock Holding Corporation	31.95	31.59 to 33.86
SCWorx Corp.	0.30	0.30 to 0.31
Seacoast Banking Corporation of Florida	30.59	30.33 to 31.26
SEI Investments Company	86.65	85.99 to 88.22
Selective Insurance Group, Inc.	77.42	76.63 to 78.36
SELLAS Life Sciences Group, Inc.	1.69	1.67 to 1.77
Seneca Foods Corp.	105.78	105.51 to 109.58
SenesTech, Inc.	4.60	4.60 to 4.78
Senmiao Technology Limited	2.49	2.30 to 2.66
Sensus Healthcare, Inc.	3.09	3.09 to 3.17
Seres Therapeutics, Inc.	17.61	16.88 to 17.99
ServisFirst Bancshares, Inc.	83.45	83.32 to 86.37
Shoe Carnival, Inc.	23.19	23.05 to 24.10
ShotSpotter, Inc.	12.03	11.81 to 12.53
SI-BONE, Inc.	14.71	14.68 to 15.38
Sierra Bancorp	29.88	29.84 to 30.98
SIGA Technologies Inc.	8.66	8.56 to 9.03
Silgan Holdings Inc.	43.20	42.95 to 44.13
Silvercrest Asset Management Group Inc.	16.06	15.89 to 16.35
Simmons First National Corporation	19.77	19.74 to 20.34
SiNtx Technologies, Inc.	3.93	3.92 to 4.14
Sirius XM Holdings Inc.	23.12	22.98 to 23.62
SkyWest, Inc.	103.63	103.50 to 106.51
Sleep Number Corporation	8.78	8.68 to 9.50
SLM Corporation	28.12	27.85 to 28.48
SmartFinancial, Inc.	36.86	36.23 to 37.82
Smith Micro Software, Inc.	0.72	0.70 to 0.74
Socket Mobile, Inc.	1.03	1.03 to 1.06
Sohu.com Limited	15.77	15.64 to 15.99
Solar Capital Ltd.	15.97	15.95 to 16.15
Soleno Therapeutics, Inc.	50.98	49.69 to 51.87
Sol-Gel Technologies Ltd.	24.35	23.15 to 25.88
Soligenix, Inc.	2.81	2.78 to 2.84
Sonoma Pharmaceuticals, Inc.	4.08	4.08 to 4.20
Sotherly Hotels Inc.	10.61	10.57 to 10.90
Sound Financial Bancorp, Inc.	45.34	45.26 to 46.56
South State Corporation	101.22	100.43 to 103.35
Southern First Bancshares, Inc.	44.39	44.00 to 45.84
Southern Missouri Bancorp, Inc.	55.19	54.81 to 56.67
Southside Bancshares, Inc.	29.98	29.92 to 30.82
SPAR Group, Inc.	1.12	1.11 to 1.17
SpartanNash Company	26.38	26.30 to 26.53
Spero Therapeutics, Inc.	1.90	1.89 to 1.95
Spok Holdings, Inc.	17.47	17.38 to 17.64
Sprott Focus Trust, Inc.	8.14	8.11 to 8.22
Sprouts Farmers Market, Inc.	123.36	122.89 to 126.85
SPS Commerce, Inc.	107.20	106.66 to 110.57
STAAR Surgical Company	27.16	26.98 to 27.43
Starbucks Corporation	83.22	82.96 to 84.86
StealthGas, Inc.	7.10	7.06 to 7.15
Stitch Fix, Inc.	5.49	5.46 to 5.85
Stock Yards Bancorp, Inc.	74.21	73.84 to 76.49
Strata Skin Sciences, Inc.	1.39	1.38 to 1.44
Stratasys, Ltd.	9.84	9.71 to 10.16
Strategic Education, Inc.	81.94	81.16 to 83.19
Summit Therapeutics plc	18.09	17.76 to 18.54
SunOpta, Inc.	6.33	6.30 to 6.51
Sunrun Inc.	15.91	15.71 to 16.94
Superior Group of Companies, Inc.	11.47	11.18 to 11.96
Supernus Pharmaceuticals, Inc.	44.80	43.89 to 45.16
Surgery Partners, Inc.	21.79	21.52 to 22.32
Surmodics, Inc.	31.91	31.62 to 32.15
Sutro Biopharma, Inc.	0.85	0.83 to 0.90
Syndax Pharmaceuticals, Inc.	14.75	14.67 to 15.36
Synopsys, Inc.	425.40	417.51 to 429.25
T. Rowe Price Group, Inc.	104.86	103.74 to 106.39
Tandem Diabetes Care, Inc.	12.18	12.01 to 12.64
Taoping Inc.	3.11	2.99 to 3.19
Taylor Devices, Inc.	47.00	47.00 to 48.30
TCG BDC, Inc.	13.32	13.31 to 13.59
TDH Holdings, Inc.	1.07	0.96 to 1.10
Tecnoglass Inc.	69.54	68.49 to 71.31
Tenable Holdings, Inc.	29.81	29.58 to 30.47
Teradyne, Inc.	114.32	112.81 to 116.34
Texas Capital Bancshares, Inc.	85.27	83.78 to 87.46
Texas Instruments Incorporated	180.30	177.61 to 182.57
Texas Roadhouse, Inc.	164.30	163.65 to 166.58
TFS Financial Corporation	13.17	13.14 to 13.48
The Andersons, Inc.	39.46	39.38 to 40.47
The Bank of Princeton	31.99	31.99 to 32.36
The Cheesecake Factory Incorporated	54.40	53.90 to 55.26
The Descartes Systems Group Inc.	100.00	99.51 to 102.29
The Ensign Group, Inc.	165.94	162.91 to 167.00
The Hackett Group, Inc.	20.35	20.31 to 21.04
The Hain Celestial Group, Inc.	1.44	1.42 to 1.49
The Joint Corp.	10.02	9.91 to 10.17
The Kraft Heinz Company	25.73	25.67 to 26.25
The Lovesac Company	18.08	17.78 to 19.05
The Middleby Corporation	133.95	132.89 to 137.99
The ONE Group Hospitality, Inc.	2.47	2.44 to 2.64
The Simply Good Foods Company	26.53	26.48 to 27.31
The Trade Desk, Inc.	45.37	44.35 to 46.28
The York Water Company	30.45	30.24 to 30.82
TherapeuticsMD, Inc.	1.06	1.06 to 1.09
Tiptree Inc.	22.83	22.73 to 24.45
Titan Machinery Inc.	19.03	18.94 to 19.82
Tiziana Life Sciences plc	1.66	1.64 to 1.75
T-Mobile US, Inc.	239.45	238.33 to 240.82
Towne Bank	35.14	35.09 to 36.12
Tractor Supply Company	59.10	58.89 to 60.01
TransAct Technologies Incorporated	4.56	4.56 to 4.90
Transcat, Inc.	72.61	71.14 to 75.05
TriCo Bancshares	45.05	44.54 to 46.00
Trimble Inc.	79.64	78.77 to 81.29
Trinity Biotech plc	1.18	1.18 to 1.24
TrustCo Bank Corp NY	38.87	38.31 to 39.83
Trustmark Corporation	39.77	39.47 to 40.61
TTEC Holdings, Inc.	3.67	3.53 to 3.79
Twenty-First Century Fox, Inc.	53.57	52.00 to 53.85
Twenty-First Century Fox, Inc.	59.22	57.64 to 59.74
U.S. Auto Parts Network, Inc.	0.76	0.75 to 0.81
Ultragenyx Pharmaceutical Inc.	28.71	28.62 to 29.89
Ultralife Corporation	6.84	6.77 to 7.02
UMB Financial Corporation	120.54	119.16 to 123.21
Union Bankshares, Inc.	25.83	25.83 to 26.11
uniQure N.V.	14.16	14.03 to 15.14
United Bancorp, Inc.	14.26	13.95 to 14.26
United Bankshares, Inc.	37.16	36.92 to 37.97
United Continental Holdings, Inc.	105.51	104.19 to 108.15
United Security Bancshares	9.36	9.32 to 9.57
United-Guardian, Inc.	7.99	7.99 to 8.25
Uniti Group Inc.	6.61	6.59 to 6.89
Unity Bancorp, Inc.	51.95	49.00 to 53.68
Universal Display Corporation	136.44	133.63 to 138.63
Universal Electronics Inc.	4.47	4.47 to 4.96
Universal Forest Products, Inc.	97.12	96.00 to 101.06
Universal Logistics Holdings, Inc.	23.81	23.79 to 25.84
Univest Financial Corporation	30.57	30.15 to 31.24
Upland Software, Inc.	2.41	2.37 to 2.51
Urban One, Inc.	1.46	1.41 to 1.47
Urban One, Inc.	0.79	0.76 to 0.88
Urban Outfitters, Inc.	70.09	69.25 to 71.15
UroGen Pharma Ltd.	18.10	17.94 to 18.65
Utah Medical Products, Inc.	61.82	61.82 to 62.96
UTStarcom Holdings Corp	2.28	2.28 to 2.28
Valley National Bancorp	25.03	25.00 to 25.10
Valley National Bancorp	25.51	25.24 to 25.60
Vanda Pharmaceuticals Inc.	4.39	4.39 to 4.50
VanEck Vectors Biotech ETF	165.67	165.67 to 166.80
VanEck Vectors Pharmaceutical ETF	88.58	88.35 to 89.44
VEON Ltd.	52.20	51.80 to 54.23
Vera Bradley, Inc.	2.05	2.03 to 2.14
Verastem, Inc.	9.44	9.10 to 9.78
Vericel Corporation	30.02	29.93 to 32.80
Verint Systems Inc.	20.31	20.30 to 20.36
Verisk Analytics, Inc.	249.69	248.98 to 255.23
Veritex Holdings, Inc.	34.11	33.56 to 34.68
Verona Pharma plc	106.29	106.18 to 106.38
Verra Mobility Corporation	24.10	24.03 to 24.66
Verrica Pharmaceuticals Inc.	4.41	4.37 to 4.84
Vertex Pharmaceuticals Incorporated	387.15	386.44 to 396.31
Veru Inc.	3.42	3.41 to 3.66
Victory Capital Holdings, Inc.	67.26	66.93 to 69.47
VictoryShares Dividend Accelerator ETF	53.53	53.51 to 54.10
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.05	73.04 to 73.42
VictoryShares US 500 Volatility Wtd ETF	90.12	90.12 to 90.95
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.79	65.56 to 66.30
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.62	68.38 to 69.11
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.28	59.23 to 60.53
Viking Therapeutics, Inc.	23.09	22.96 to 24.14
Village Farms International, Inc.	2.57	2.50 to 2.67
Viper Energy Partners LP	37.86	37.75 to 38.60
Virco Manufacturing Corporation	7.87	7.82 to 8.23
VirTra, Inc.	5.35	5.34 to 5.61
Virtu Financial, Inc.	35.17	34.81 to 35.70
Virtus Investment Partners, Inc.	191.01	190.36 to 196.24
VistaGen Therapeutics, Inc.	2.90	2.85 to 3.02
Visteon Corporation	125.00	123.49 to 128.15
Visterra, Inc.	36.67	36.11 to 37.25
VivoPower International PLC	4.84	4.74 to 5.10
Vodafone Group Plc	11.66	11.65 to 11.77
Washington Federal, Inc.	31.10	30.99 to 32.01
Washington Trust Bancorp, Inc.	29.30	29.10 to 30.19
WAVE Life Sciences Ltd.	6.80	6.76 to 7.02
WD-40 Company	212.16	209.10 to 216.74
Wendy's Company (The)	9.47	9.46 to 9.78
Werner Enterprises, Inc.	27.63	27.55 to 29.02
WesBanco, Inc.	31.15	31.00 to 31.91
Westamerica Bancorporation	48.46	48.20 to 49.71
Western New England Bancorp, Inc.	12.10	12.07 to 12.43
Westport Fuel Systems Inc	2.33	2.30 to 2.38
Weyco Group, Inc.	29.56	29.50 to 30.59
Willamette Valley Vineyards, Inc.	4.21	4.21 to 4.45
Willamette Valley Vineyards, Inc.	3.15	3.15 to 3.28
WillScot Corporation	22.61	22.52 to 23.66
Wingstop Inc.	257.04	256.47 to 269.48
Wintrust Financial Corporation	134.00	132.87 to 136.66
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	50.45	50.45 to 51.76
Woodward, Inc.	237.49	236.09 to 241.83
Workhorse Group, Inc.	1.11	1.10 to 1.18
World Acceptance Corporation	167.83	167.33 to 173.27
WSFS Financial Corporation	54.68	54.24 to 55.94
XBiotech Inc.	2.67	2.59 to 2.75
Xcel Brands, Inc	1.44	1.41 to 1.51
Xcel Energy Inc.	72.05	71.95 to 72.90
Xenon Pharmaceuticals Inc.	36.70	35.99 to 37.99
Xeris Pharmaceuticals, Inc.	7.67	7.45 to 7.75
Xperi Corporation	5.98	5.95 to 6.13
XTL Biopharmaceuticals Ltd.	1.20	1.20 to 1.25
3M Company	155.16	153.54 to 158.54
AAR Corp.	74.76	74.41 to 76.28
Abercrombie & Fitch Company	85.39	84.20 to 86.88
ABM Industries Incorporated	45.11	44.87 to 45.98
Accenture plc	241.24	236.99 to 245.20
Acushnet Holdings Corp.	73.90	73.69 to 75.95
Adecoagro S.A.	8.16	8.15 to 8.36
ADT Inc.	8.61	8.60 to 8.81
Advanced Drainage Systems, Inc.	140.61	140.00 to 146.94
AdvanSix Inc.	20.91	20.79 to 21.85
Aercap Holdings N.V.	120.88	119.94 to 121.61
Agree Realty Corporation	71.98	71.93 to 72.98
Air Lease Corporation	63.55	63.52 to 63.70
Alamo Group, Inc.	201.74	201.30 to 207.71
Alamos Gold Inc.	31.37	31.21 to 31.98
Alaska Air Group, Inc.	58.49	57.71 to 60.03
Albany International Corporation	56.47	56.30 to 58.77
Alexander & Baldwin, Inc.	18.55	18.34 to 18.90
Alexander's, Inc.	233.53	232.22 to 239.99
Algonquin Power & Utilities Corp.	5.51	5.50 to 5.57
AllianceBernstein Holding L.P.	38.25	38.02 to 38.53
AllianzGI Equity & Convertible Income Fund	24.77	24.60 to 24.89
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.83	12.80 to 12.95
Allison Transmission Holdings, Inc.	87.32	86.39 to 88.99
Allstate Corporation (The)	197.25	196.20 to 199.12
Altria Group	65.51	64.93 to 65.60
Ameren Corporation	98.97	98.78 to 99.81
American Assets Trust, Inc.	20.58	20.55 to 21.08
American Electric Power Company, Inc.	107.52	107.11 to 107.93
American Homes 4 Rent	33.28	33.16 to 33.79
American International Group, Inc.	76.80	76.29 to 77.47
American Midstream Partners, LP	34.22	34.22 to 34.58
American States Water Company	71.75	71.63 to 72.67
American Water Works	136.09	135.88 to 137.94
Americold Realty Trust	13.25	13.23 to 13.98
AMERIPRISE FINANCIAL SERVICES, INC.	486.17	482.41 to 493.43
AMN Healthcare Services Inc	19.01	18.39 to 19.88
Amneal Pharmaceuticals, Inc.	9.61	9.57 to 9.84
Ampco-Pittsburgh Corporation	2.50	2.50 to 2.66
AMTEK, Inc.	186.25	185.56 to 188.94
Anheuser-Busch Inbev SA	58.82	58.45 to 59.17
Annaly Capital Management Inc	21.90	21.79 to 22.14
Antero Resources Corporation	32.26	32.17 to 33.26
Aon plc	358.00	355.22 to 361.23
Apollo Commercial Real Estate Finance	10.51	10.48 to 10.71
Apple Hospitality REIT, Inc.	12.45	12.37 to 12.75
Applied Industrial Technologies, Inc.	259.50	258.00 to 266.60
AptarGroup, Inc.	134.65	134.19 to 137.07
Aramark	37.46	37.24 to 38.01
Arbor Realty Trust	11.78	11.56 to 12.00
Archer-Daniels-Midland Company	61.09	61.06 to 62.63
Archrock, Inc.	23.84	23.61 to 24.26
Arcos Dorados Holdings Inc.	6.78	6.75 to 6.87
Arcosa, Inc.	93.60	93.34 to 97.21
Ares Commercial Real Estate Corporation	4.79	4.78 to 4.92
Ares Management Corporation	178.89	177.64 to 182.12
Argo Group International Holdings, Ltd.	24.99	24.98 to 25.00
ARMOUR Residential REIT, Inc.	14.94	14.84 to 15.12
Armstrong World Industries Inc	193.93	192.44 to 197.51
Arrow Electronics, Inc.	119.08	118.50 to 122.12
Arthur J. Gallagher & Co.	292.66	291.99 to 295.21
Artisan Partners Asset Management Inc.	45.13	44.83 to 46.13
Asbury Automotive Group Inc	242.82	242.12 to 251.60
ASGN Incorporated	49.51	49.21 to 51.81
Ashford Hospitality Trust Inc	6.07	6.07 to 6.44
Ashland Global Holdings Inc.	51.10	50.75 to 53.32
Aspen Aerogels, Inc.	6.60	6.49 to 6.99
Associated Banc-Corp	25.92	25.67 to 26.60
Associated Capital Group, Inc.	30.92	30.25 to 33.40
Assurant, Inc.	209.50	205.29 to 211.35
Assured Guaranty Ltd.	81.79	81.01 to 82.38
Astrazeneca PLC	77.69	77.07 to 78.08
Atmos Energy Corporation	163.45	162.53 to 164.87
Autoliv, Inc.	124.93	124.35 to 127.32
AutoNation, Inc.	220.50	219.21 to 226.39
AutoZone, Inc.	4232.57	4194.28 to 4236.62
AvalonBay Communities, Inc.	192.54	191.91 to 195.26
Avanos Medical, Inc.	11.86	11.82 to 12.43
Avery Dennison Corporation	164.94	164.37 to 169.47
Avista Corporation	36.04	35.70 to 36.44
Axalta Coating Systems Ltd.	30.50	30.30 to 31.56
Axis Capital Holdings Limited	94.92	94.16 to 95.67
Axos Financial, Inc.	87.60	87.21 to 90.35
AZZ Inc.	113.35	112.54 to 116.07
B&G Foods, Inc.	4.54	4.54 to 4.72
Badger Meter, Inc.	172.67	171.38 to 178.41
Bain Capital Specialty Finance, Inc.	14.65	14.51 to 14.91
BalckRock Taxable Municipal Bond Trust	16.53	16.44 to 16.64
Banc of California, Inc.	16.44	16.38 to 16.92
Banco De Chile	29.78	29.66 to 30.16
Bank of Hawaii Corporation	66.93	65.48 to 68.54
Bank of N.T. Butterfield & Son Limited (The)	44.78	44.57 to 45.55
BankUnited, Inc.	38.15	37.71 to 39.03
Barings BDC, Inc.	9.12	9.11 to 9.26
Bausch Health Companies Inc.	6.83	6.73 to 7.02
Baxter International Inc.	23.20	23.10 to 24.11
BCE, Inc.	23.49	23.39 to 23.65
Beazer Homes USA, Inc.	25.46	25.42 to 27.29
Becton, Dickinson and Company	187.57	186.72 to 190.02
Belden Inc	126.70	126.36 to 130.13
Benchmark Electronics, Inc.	39.29	39.13 to 40.23
Berkshire Hathaway Inc.	739380.00	735080.10 to 743805.00
Berkshire Hathaway Inc.	492.33	490.30 to 495.99
Best Buy Co., Inc.	74.52	74.06 to 76.93
BHP Group Limited	53.17	52.75 to 53.76
Biglari Holdings Inc.	309.39	307.27 to 315.58
Biglari Holdings Inc.	1533.11	1516.78 to 1560.38
Biohaven Pharmaceutical Holding Company Ltd.	14.70	13.76 to 15.15
Bio-Rad Laboratories, Inc.	280.29	276.49 to 286.52
Black Hills Corporation	58.49	58.29 to 59.00
Blackrock Capital and Income Strategies Fund Inc	22.57	22.50 to 22.81
Blackrock Corporate High Yield Fund, Inc.	9.55	9.54 to 9.60
BlackRock Credit Allocation Income Trust	11.05	11.00 to 11.12
Blackrock Debt Strategies Fund, Inc.	10.49	10.48 to 10.57
BlackRock Energy and Resources Trust	13.37	13.32 to 13.48
Blackrock Enhanced Equity Dividend Trust	8.98	8.98 to 9.02
Blackrock Floating Rate Income Strategies Fund Inc	13.12	13.08 to 13.18
Blackrock Global	12.13	12.11 to 12.24
Blackrock Global	11.56	11.52 to 11.65
Blackrock Health Sciences Trust	36.34	36.24 to 36.66
BlackRock Income Trust Inc. (The)	11.59	11.55 to 11.60
BLACKROCK INTERNATIONAL, LTD.	5.77	5.75 to 5.82
BlackRock Multi-Sector Income Trust	13.37	13.31 to 13.60
BlackRock Resources	10.02	9.93 to 10.08
BlackRock Utility, Infrastructure & Power Opportun	25.78	25.75 to 26.39
Blackstone / GSO Strategic Credit Fund	12.32	12.32 to 12.44
Blackstone GSO Long Short Credit Income Fund	12.39	12.33 to 12.45
Blackstone GSO Senior Floating Rate Term Fund	14.10	14.06 to 14.15
BlueLinx Holdings Inc.	76.41	75.99 to 81.44
Boeing Company (The)	214.63	213.13 to 218.05
Boise Cascade, L.L.C.	80.46	80.15 to 85.20
Boot Barn Holdings, Inc.	179.13	177.16 to 182.75
Booz Allen Hamilton Holding Corporation	101.58	101.30 to 103.07
Boston Scientific Corporation	98.50	97.47 to 99.34
Boyd Gaming Corporation	82.84	81.99 to 83.76
BP p.l.c.	34.30	34.10 to 34.51
Braskem S.A.	3.38	3.36 to 3.50
Bright Horizons Family Solutions Inc.	109.23	108.04 to 111.49
BrightView Holdings, Inc.	13.34	13.31 to 13.82
Brinker International, Inc.	144.37	142.53 to 147.74
Bristol-Myers Squibb Company	46.15	46.01 to 46.80
Brixmor Property Group Inc.	27.80	27.71 to 28.24
Broadridge Financial Solutions, Inc.	245.12	244.92 to 250.26
Brookdale Senior Living Inc.	7.53	7.29 to 7.63
Brookfield Business Partners L.P.	26.94	26.83 to 27.68
Brookfield Infrastructure Partners LP	30.73	30.69 to 31.37
Brookfield Real Assets Income Fund Inc.	13.43	13.37 to 13.45
Brown & Brown, Inc.	92.21	91.57 to 93.30
Brown Forman Corporation	27.92	27.65 to 28.50
Brown Forman Corporation	27.43	27.39 to 28.10
Brunswick Corporation	64.93	64.76 to 68.07
Buenaventura Mining Company Inc.	19.82	19.76 to 20.34
Bunge Limited	80.41	80.35 to 83.83
Burlington Stores, Inc.	262.90	261.43 to 269.00
Byline Bancorp, Inc.	28.35	28.18 to 29.08
Cabot Corporation	76.97	76.69 to 80.37
Cactus, Inc.	40.24	39.86 to 41.59
Cadence Bancorporation	36.85	36.52 to 37.67
CAI International, Inc.	33.53	33.03 to 34.23
Caleres, Inc.	15.20	15.03 to 15.87
California Water Service Group Holding	45.22	45.08 to 46.02
Camden Property Trust	106.47	106.18 to 108.58
Campbell Soup Company	32.93	32.86 to 34.00
Camping World Holdings, Inc.	17.28	17.14 to 18.22
Canada Goose Holdings Inc.	14.01	13.96 to 14.35
Canadian National Railway Company	94.66	94.17 to 96.43
Canadian Pacific Railway Limited	75.29	74.78 to 76.42
Cango Inc.	4.49	4.47 to 4.69
Canopy Growth Corporation	1.36	1.35 to 1.48
Capital Trust, Inc.	19.34	19.28 to 19.74
Cardinal Health, Inc.	148.68	147.48 to 149.75
Carlisle Companies Incorporated	333.99	329.83 to 346.05
CarMax Inc	59.13	59.02 to 61.70
Carnival Corporation	31.19	30.76 to 31.58
Carnival Corporation	28.23	27.83 to 28.60
Cars.com Inc.	13.33	13.28 to 13.85
CBIZ, Inc.	56.80	55.46 to 57.51
CBL & Associates Properties, Inc.	31.11	31.00 to 31.94
Cedar Fair, L.P.	23.19	23.17 to 24.16
Celanese Corporation	45.11	44.71 to 47.75
Central Puerto S.A.	8.34	8.30 to 8.81
Century Communities, Inc.	67.37	66.70 to 71.13
CF Industries Holdings, Inc.	84.19	84.08 to 85.40
CGI Inc.	92.44	92.38 to 94.69
Charles River Laboratories International, Inc.	152.72	151.27 to 157.01
Chatham Lodging Trust (REIT)	6.94	6.87 to 7.11
Chegg, Inc.	1.41	1.39 to 1.51
Cherry Hill Mortgage Investment Corporation	2.61	2.61 to 2.66
Chimera Investment Corporation	13.99	13.95 to 14.31
Chipotle Mexican Grill, Inc.	39.67	39.37 to 40.25
Choice Hotels International, Inc.	111.12	109.85 to 113.83
Chubb Limited	272.25	271.99 to 274.20
Church & Dwight Company, Inc.	92.00	91.62 to 92.94
Cigna Corporation	296.59	294.84 to 299.70
Citigroup Inc.	14.10	14.05 to 14.16
Civeo Corporation	22.81	22.70 to 23.25
Civitas Solutions, Inc.	32.25	32.13 to 33.62
Clean Harbors, Inc.	236.34	233.33 to 239.06
ClearBridge Energy Midstream Opportunity Fund Inc.	46.02	45.82 to 46.89
Clearwater Paper Corporation	21.54	21.53 to 22.70
Clearway Energy, Inc.	27.89	27.77 to 28.47
Clipper Realty Inc.	4.18	4.14 to 4.30
CMS Energy Corporation	70.38	70.26 to 71.14
CNA Financial Corporation	46.15	46.02 to 46.58
CNO Financial Group, Inc.	39.03	38.34 to 39.53
Coca Cola Femsa S.A.B. de C.V.	84.41	84.03 to 87.33
Coca-Cola Company (The)	67.04	66.41 to 67.13
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.82	12.79 to 13.02
Cohen & Steers Inc	69.35	69.08 to 71.43
Cohen & Steers Infrastructure Fund, Inc	24.73	24.55 to 24.96
Cohen & Steers Quality Income Realty Fund Inc	12.48	12.41 to 12.63
Colgate-Palmolive Company	82.22	81.51 to 82.97
Community Healthcare Trust Incorporated	15.23	15.22 to 15.60
Compania Cervecerias Unidas, S.A.	11.92	11.91 to 12.27
Compass Diversified Holdings	7.16	7.08 to 7.47
Compass Minerals International, Inc.	17.93	17.88 to 18.68
ConAgra Brands, Inc.	18.89	18.84 to 19.24
Conduent Incorporated	2.80	2.78 to 2.94
ConocoPhillips	93.82	93.14 to 95.20
Consolidated Edison Inc	96.40	96.14 to 97.30
Constellation Brands Inc	133.04	132.82 to 135.99
Cooper-Standard Holdings Inc.	38.52	38.46 to 40.67
CoreSite Realty Corporation	289.08	287.63 to 293.03
Corporacion America Airports SA	18.80	18.73 to 19.26
Cousins Properties Incorporated	28.91	28.75 to 29.47
CPB Inc.	30.49	30.09 to 31.07
Crane Co.	180.66	179.32 to 185.13
CRH PLC	111.25	110.68 to 114.04
Cross Timbers Royalty Trust	7.76	7.67 to 7.87
Crown Castle International Corporation	94.80	93.52 to 96.38
Crown Holdings, Inc.	95.02	94.44 to 96.76
CTS Corporation	41.43	41.35 to 42.40
Cullen/Frost Bankers, Inc.	126.19	125.24 to 128.87
Customers Bancorp, Inc	66.99	66.36 to 69.17
D.R. Horton, Inc.	169.98	168.56 to 177.58
Dana Incorporated	20.43	20.31 to 21.11
Danaher Corporation	192.94	190.73 to 196.33
Darden Restaurants, Inc.	208.79	208.54 to 211.90
DaVita Inc.	128.00	127.54 to 131.34
Deckers Outdoor Corporation	118.68	117.68 to 121.19
Deere & Company	469.12	464.33 to 475.25
Delta Air Lines, Inc.	58.82	58.16 to 60.14
DHI Group, Inc.	2.91	2.84 to 2.99
Diageo plc	99.05	98.97 to 101.06
Diamondrock Hospitality Company	8.13	8.08 to 8.31
Diebold Nixdorf Incorporated	59.10	59.04 to 60.29
Dolby Laboratories	71.45	71.16 to 72.94
Dollar General Corporation	106.14	104.49 to 106.24
Domino's Pizza Inc	438.21	436.98 to 446.49
Donnelley Financial Solutions, Inc.	53.39	53.26 to 54.67
DoubleLine Income Solutions Fund	12.41	12.39 to 12.47
DoubleLine Opportunistic Credit Fund	15.53	15.50 to 15.61
Douglas Dynamics, Inc.	32.23	32.13 to 33.11
Douglas Emmett, Inc.	16.10	16.06 to 16.62
Dover Corporation	171.45	170.38 to 175.81
DTE Energy Company	135.11	134.49 to 136.15
DTE Energy Company	22.81	22.64 to 22.95
Duff & Phelps Global Utility Income Fund Inc.	12.44	12.41 to 12.55
Duke Energy Corporation	121.10	120.27 to 121.50
DXC Technology Company	13.99	13.94 to 14.47
Dynagas LNG Partners LP	3.77	3.73 to 3.81
Dynex Capital, Inc.	12.47	12.36 to 12.59
Eagle Materials Inc	230.02	229.14 to 242.90
Eagle Point Credit Company Inc.	6.94	6.94 to 7.03
Eagle Point Credit Company Inc.	24.71	24.71 to 24.89
EastGroup Properties, Inc.	165.94	165.74 to 169.47
Eastman Chemical Company	65.99	65.42 to 68.40
Eaton Vance Corporation	14.06	14.02 to 14.18
Eaton Vance Enhance Equity Income Fund	21.09	21.04 to 21.35
Eaton Vance Enhanced Equity Income Fund II	24.05	23.97 to 24.27
Eaton Vance Floating Rate Income Trust	11.95	11.92 to 12.05
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.95	8.89 to 9.00
Eaton Vance Senior Floating-Rate Fund	11.58	11.57 to 11.62
Eaton Vance Senior Income Trust	5.54	5.53 to 5.58
Eaton Vance Short Diversified Income Fund	11.30	11.29 to 11.35
Eaton Vance Tax Advantaged Dividend Income Fund	24.21	24.10 to 24.44
Eaton Vance Tax-Advantage Global Dividend Opp	27.40	27.37 to 27.61
Eaton Vance Tax-Managed Buy-Write Income Fund	14.84	14.82 to 14.93
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.79	15.70 to 15.89
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.96	8.93 to 9.02
Ecolab Inc.	265.36	264.29 to 268.00
Edwards Lifesciences Corporation	75.20	74.79 to 76.43
Elastic N.V.	87.12	86.02 to 88.40
Ellington Financial Inc.	13.23	13.16 to 13.40
Embraer S.A.	56.71	56.00 to 57.12
EMCOR Group, Inc.	616.72	611.24 to 626.09
Emerald Expositions Events, Inc.	4.98	4.95 to 5.14
Emergent Biosolutions, Inc.	7.79	7.75 to 8.13
Emerson Electric Company	131.00	129.21 to 132.52
Empire State Realty Trust, Inc.	7.51	7.49 to 7.78
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	16.53	16.52 to 17.40
Encompass Health Corporation	124.28	123.52 to 124.98
Endava plc	9.55	9.46 to 9.97
Energizer Holdings, Inc.	20.83	20.71 to 21.66
Ennis, Inc.	18.13	17.99 to 18.56
EnPro Industries	217.89	215.91 to 223.84
Entergy Corporation	88.18	87.93 to 88.85
Entravision Communications Corporation	2.43	2.43 to 2.53
EPAM Systems, Inc.	153.46	152.69 to 158.65
EQT Corporation	49.99	49.76 to 50.99
Equity Lifestyle Properties, Inc.	60.61	60.40 to 61.45
Equity Residential	64.63	64.54 to 65.71
Essential Properties Realty Trust, Inc.	29.92	29.52 to 30.10
Estee Lauder Companies, Inc. (The)	88.17	87.43 to 90.60
Eversource Energy	63.30	63.23 to 64.18
Evertec, Inc.	33.73	33.36 to 34.47
Evolent Health, Inc	8.54	8.43 to 8.84
Exelon Corporation	43.23	42.84 to 43.33
Extra Space Storage Inc	143.18	142.66 to 145.84
F.N.B. Corporation	16.25	16.05 to 16.60
Fabrinet	358.21	348.01 to 361.42
FactSet Research Systems Inc.	336.04	332.80 to 348.39
FB Financial Corporation	52.81	52.44 to 54.31
Federal Agricultural Mortgage Corporation	185.87	184.50 to 189.63
Federal Agricultural Mortgage Corporation	128.24	128.24 to 130.93
Federal Realty Investment Trust	99.29	99.11 to 101.18
FedEx Corporation	225.78	224.37 to 232.87
Ferrari N.V.	470.03	467.47 to 473.50
FGL Holdings	33.81	33.58 to 34.59
Fidelity National Financial, Inc.	58.73	58.62 to 59.69
Fidelity National Information Services, Inc.	67.15	66.32 to 68.15
First BanCorp.	21.70	21.55 to 22.14
First Commonwealth Financial Corporation	17.39	17.26 to 17.80
First Industrial Realty Trust, Inc.	51.72	51.63 to 52.98
First Trust	12.25	12.25 to 12.33
First Trust Senior Floating Rate Income Fund II	9.95	9.92 to 9.99
Flowers Foods, Inc.	13.37	13.32 to 13.79
Fluor Corporation	40.34	39.86 to 41.19
Fly Leasing Limited	43.36	43.16 to 44.59
FMC Corporation	37.27	36.95 to 38.68
Foot Locker, Inc.	24.01	24.01 to 24.17
Forestar Group Inc	26.77	26.73 to 28.25
Fortis Inc.	49.04	49.00 to 49.35
Fortive Corporation	48.03	47.85 to 49.74
Fortuna Silver Mines Inc.	7.90	7.77 to 8.15
Forum Energy Technologies, Inc.	26.45	26.33 to 27.42
Four Corners Property Trust, Inc.	25.41	25.34 to 25.83
Franklin Resources, Inc.	24.21	23.98 to 24.64
Franklin Universal Trust	7.86	7.84 to 8.01
Frank's International N.V.	134.18	133.24 to 135.59
Freeport-McMoran, Inc.	45.09	44.78 to 46.29
FS KKR Capital Corp.	16.03	16.01 to 16.35
FTI Consulting, Inc.	163.00	162.96 to 166.12
FutureFuel Corp.	3.90	3.89 to 4.03
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.03	4.00 to 4.13
Gabelli Equity Trust, Inc. (The)	6.08	6.05 to 6.11
Gabelli Multi-Media Trust Inc. (The)	4.22	4.22 to 4.30
Gabelli Utility Trust (The)	5.92	5.89 to 5.95
GAMCO Natural Resources, Gold & Income Tust	6.89	6.85 to 7.01
Garrett Motion Inc.	13.14	12.98 to 13.31
Gates Industrial Corporation plc	25.18	24.92 to 25.80
Generac Holdlings Inc.	181.29	179.55 to 184.93
General Mills, Inc.	49.18	48.42 to 49.62
Genesis Energy, L.P.	16.36	15.86 to 16.53
Genesis Healthcare, Inc.	28.66	28.54 to 28.99
Genie Energy Ltd.	14.89	14.79 to 15.14
Genpact Limited	41.77	41.24 to 41.99
Genuine Parts Company	139.23	139.05 to 142.11
Genworth Financial Inc	8.58	8.47 to 8.73
Getty Realty Corporation	27.79	27.72 to 28.19
Gildan Activewear, Inc.	54.26	53.99 to 55.40
Glaukos Corporation	82.10	80.53 to 83.62
Global Net Lease, Inc.	8.08	8.05 to 8.27
Global Partners LP	51.10	50.69 to 51.79
Global Payments Inc.	85.35	84.30 to 86.92
Globant S.A.	56.36	55.84 to 58.42
Globus Medical, Inc.	56.22	56.07 to 58.35
GoDaddy Inc.	144.09	143.62 to 146.13
Goldman Sachs BDC, Inc.	11.25	11.25 to 11.43
Graco Inc.	84.80	84.54 to 86.58
Granite Construction Incorporated	107.60	107.50 to 110.16
Granite Real Estate Inc.	54.83	54.83 to 56.22
Graphic Packaging Holding Company	20.00	19.87 to 20.40
Gray Television, Inc.	5.53	5.51 to 5.72
Greenbrier Companies, Inc. (The)	45.43	45.37 to 46.99
Greif Bros. Corporation	60.02	59.88 to 61.70
Greif Bros. Corporation	62.32	62.05 to 64.12
Griffon Corporation	75.76	75.02 to 78.99
Group 1 Automotive, Inc.	458.25	458.08 to 470.48
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	249.15	246.70 to 253.16
Grupo Aeroportuario del Sureste, S.A. de C.V.	337.70	332.50 to 341.10
Grupo Aval Acciones y Valores S.A.	3.22	3.19 to 3.25
Grupo Supervielle S.A.	5.60	5.46 to 5.80
Grupo Televisa S.A.	2.83	2.81 to 2.94
Guess?, Inc.	16.70	16.69 to 16.81
Guggenheim Strategic Opportunities Fund	14.88	14.84 to 14.94
Guggenheim Taxable Municipal Managed Duration Trst	15.51	15.41 to 15.58
H. B. Fuller Company	60.73	60.63 to 63.36
Haemonetics Corporation	49.95	49.43 to 51.31
Hamilton Beach Brands Holding Company	14.68	14.49 to 15.00
Hanesbrands Inc.	6.27	6.23 to 6.40
Harley-Davidson, Inc.	29.79	29.63 to 31.25
Hartford Financial Services Group, Inc. (The)	130.65	129.88 to 131.28
Hawaiian Electric Industries, Inc.	12.12	12.06 to 12.30
HCA Healthcare, Inc.	399.39	390.34 to 405.16
HDFC Bank Limited	35.97	35.45 to 36.47
Healthcare Realty Trust Incorporated	17.96	17.79 to 18.17
Heico Corporation	316.95	316.66 to 324.41
Heico Corporation	250.38	250.14 to 256.88
Herbalife Nutrition Ltd.	9.31	9.25 to 9.61
Herc Holdings Inc.	127.68	126.86 to 136.13
Hercules Capital, Inc.	19.22	19.11 to 19.39
Hess Midstream Partners LP	39.24	39.16 to 39.70
Hexcel Corporation	62.06	61.26 to 63.12
High Income Securities Fund	6.43	6.41 to 6.47
Highwoods Properties, Inc.	31.81	31.69 to 32.48
Hillenbrand Inc	24.08	24.03 to 25.61
Hilltop Holdings Inc.	34.00	33.72 to 34.80
Hilton Grand Vacations Inc.	44.74	44.22 to 46.37
Hilton Worldwide Holdings Inc.	266.41	263.90 to 274.43
HNI Corporation	44.76	44.31 to 46.03
Honeywell International Inc.	211.68	210.25 to 213.65
Horace Mann Educators Corporation	45.76	45.69 to 46.48
Hormel Foods Corporation	24.89	24.87 to 25.22
Hovnanian Enterprises Inc	148.18	146.45 to 162.05
HP Inc.	27.90	27.69 to 28.50
Hubbell Inc	433.26	429.57 to 440.66
Hudson Pacific Properties, Inc.	2.78	2.76 to 2.93
Humana Inc.	269.39	267.66 to 273.85
Huntsman Corporation	10.31	10.26 to 10.97
Hyatt Hotels Corporation	141.03	138.53 to 144.24
Hyster-Yale Materials Handling, Inc.	36.05	35.77 to 37.79
IDEX Corporation	159.59	159.18 to 165.91
Illinois Tool Works Inc.	262.48	261.80 to 268.00
Independence Realty Trust, Inc.	16.93	16.90 to 17.28
Ingersoll-Rand plc (Ireland)	79.00	77.85 to 80.20
Ingevity Corporation	56.58	56.14 to 58.63
Ingredion Incorporated	123.93	123.48 to 127.50
Insperity, Inc.	51.33	51.25 to 54.56
Inspire Medical Systems, Inc.	80.00	79.82 to 84.42
Installed Building Products, Inc.	258.68	255.14 to 273.83
Integer Holdings Corporation	102.69	102.39 to 105.57
Intercontinental Exchange Inc.	172.25	171.05 to 173.10
Intercontinental Hotels Group	118.43	118.05 to 121.26
International Flavors & Fragrances, Inc.	63.34	63.25 to 65.26
International Paper Company	46.94	46.39 to 47.78
Interpublic Group of Companies, Inc. (The)	26.26	26.13 to 26.86
Intrepid Potash, Inc	28.66	28.47 to 29.21
INVESCO MORTGAGE CAPITAL INC	7.60	7.55 to 7.70
Invesco Senior Income Trust	3.53	3.47 to 3.53
Invitation Homes Inc.	29.64	29.38 to 30.02
IRSA Inversiones Y Representaciones S.A.	12.03	11.88 to 12.87
Israel Chemicals Shs	6.07	6.04 to 6.13
J.M. Smucker Company (The)	105.19	104.58 to 106.40
James Hardie Industries plc.	19.16	19.09 to 19.92
Janus Henderson Group plc	44.53	44.14 to 45.30
JELD-WEN Holding, Inc.	5.86	5.83 to 6.46
Jernigan Capital, Inc.	17.96	17.83 to 18.55
John Hancock Financial Opportunities Fund	36.04	35.62 to 36.49
John Hancock Hedged Equity & Income Fund	10.56	10.55 to 10.65
John Hancock Investors Trust	14.27	14.20 to 14.37
John Hancock Premium Dividend Fund	13.34	13.31 to 13.40
John Hancock Tax Advantaged Dividend Income Fund	24.38	24.25 to 24.51
Johnson & Johnson	177.20	176.59 to 178.51
K12 Inc	138.54	137.27 to 140.71
Kadant Inc	300.82	300.42 to 312.99
KAR Auction Services, Inc	28.53	28.47 to 29.12
KB Home	65.03	64.45 to 68.41
KBR, Inc.	48.80	48.45 to 49.81
Kellogg Company	78.65	78.06 to 79.58
Kemper Corporation	52.65	52.30 to 53.20
Kennametal Inc.	20.63	20.46 to 21.23
Kennedy-Wilson Holdings Inc.	8.61	8.55 to 8.98
Kenon Holdings Ltd.	41.78	41.50 to 42.59
Keurig Dr Pepper Inc.	27.26	26.96 to 27.47
KeyCorp	18.71	18.48 to 19.02
Kimbell Royalty Partners	13.33	13.22 to 13.46
Kimberly-Clark Corporation	125.59	125.32 to 126.98
Kimco Realty Corporation	21.95	21.92 to 22.38
Kinross Gold Corporation	22.46	22.28 to 22.82
Kirby Corporation	82.64	82.55 to 85.14
Kite Realty Group Trust	22.03	22.00 to 22.49
KKR Real Estate Finance Trust Inc.	9.52	9.37 to 9.64
Knight Transportation, Inc.	41.72	41.47 to 43.47
Koninklijke Philips N.V.	27.92	27.87 to 28.37
Korea Electric Power Corporation	13.48	13.43 to 13.55
Korn Ferry	72.40	72.24 to 74.20
Kroger Company (The)	66.96	66.61 to 68.02
Kronos Worldwide Inc	6.03	5.99 to 6.37
L Brands, Inc.	51.89	51.56 to 53.12
Laboratory Corporation of America Holdings	276.07	273.53 to 278.44
Ladder Capital Corp	11.32	11.30 to 11.53
Lamb Weston Holdings, Inc.	55.65	55.55 to 57.93
Las Vegas Sands Corp.	52.71	51.68 to 53.14
LATAM Airlines Group S.A.	48.37	48.20 to 49.11
Lazard Global Total Return and Income Fund	17.52	17.41 to 17.63
Lazard Ltd.	55.61	54.08 to 56.39
La-Z-Boy Incorporated	33.77	33.64 to 35.12
LCI Industries	98.65	98.41 to 102.51
Lear Corporation	105.88	105.00 to 108.55
Leggett & Platt, Incorporated	9.29	9.26 to 9.85
Lennar Corporation	132.97	131.79 to 139.44
Lennar Corporation	126.73	126.23 to 132.80
Lennox International, Inc.	545.93	537.72 to 559.73
Liberty All-Star Equity Fund	6.48	6.47 to 6.55
Liberty All-Star Growth Fund, Inc.	5.58	5.55 to 5.61
Lincoln National Corporation	39.36	39.21 to 40.24
Lithia Motors, Inc.	333.09	330.91 to 342.31
LiveRamp Holdings, Inc.	26.78	26.52 to 27.21
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.46	7.42 to 7.73
Louisiana-Pacific Corporation	90.34	90.05 to 96.41
Lowe's Companies, Inc.	267.95	266.86 to 274.98
Lsb Industries Inc.	8.14	7.89 to 8.37
LTC Properties, Inc.	35.54	35.46 to 35.98
LyondellBasell Industries NV	53.52	52.30 to 55.17
M&T Bank Corporation	198.60	195.19 to 201.11
M/I Homes, Inc.	151.94	149.53 to 158.44
Macerich Company (The)	17.65	17.59 to 18.21
Macro Bank Inc.	43.43	42.79 to 45.00
Madison Covered Call & Equity Strategy Fund	6.17	6.16 to 6.25
Maiden Holdings, Ltd.	17.57	17.51 to 17.60
Main Street Capital Corporation	65.79	65.00 to 66.54
Manchester United Ltd.	15.38	14.59 to 15.80
Manitowoc Company, Inc. (The)	9.98	9.90 to 10.33
ManpowerGroup	37.79	37.52 to 39.44
Manulife Financial Corp	31.03	30.86 to 31.46
Marcus & Millichap, Inc.	31.89	31.81 to 33.09
MarineMax, Inc.	25.69	25.69 to 27.73
Markel Corporation	1927.84	1919.58 to 1945.41
Marriot Vacations Worldwide Corporation	75.74	74.96 to 78.81
Marsh & McLennan Companies, Inc.	197.40	197.07 to 199.87
Martin Marietta Materials, Inc.	609.69	608.20 to 624.61
Masco Corporation	72.47	71.78 to 75.54
Matador Resources Company	47.50	47.31 to 48.56
Maximus, Inc.	88.48	87.86 to 89.85
MBIA, Inc.	6.94	6.85 to 7.24
McCormick & Company, Incorporated	66.81	66.59 to 67.70
McCormick & Company, Incorporated	66.90	66.38 to 67.41
McDonald's Corporation	304.97	303.91 to 306.58
McEwen Mining Inc.	13.50	13.17 to 14.02
McKesson Corporation	692.24	691.34 to 700.00
MDU Resources Group, Inc.	15.85	15.81 to 16.12
Mednax, Inc	16.18	16.12 to 16.59
Merck & Company, Inc.	81.14	80.80 to 82.25
Mercury General Corporation	77.66	77.56 to 79.10
Meritage Corporation	75.46	74.71 to 80.00
Mesabi Trust	30.87	30.39 to 31.41
MetLife, Inc.	78.68	78.31 to 79.71
Metropolitan Bank Holding Corp.	78.10	77.32 to 80.36
Mettler-Toledo International, Inc.	1273.96	1260.63 to 1295.22
MFA Financial, Inc.	9.86	9.85 to 10.09
MFS Multimarket Income Trust	4.79	4.76 to 4.84
MGIC Investment Corporation	28.00	27.80 to 28.36
MGM Resorts International	35.29	34.70 to 36.04
Mid-America Apartment Communities, Inc.	139.55	139.20 to 141.89
Miller Industries, Inc.	39.45	39.17 to 40.67
Minerals Technologies Inc.	63.51	63.42 to 66.26
Mistras Group Inc	9.41	9.35 to 9.62
Mizuho Financial Group, Inc.	6.56	6.53 to 6.63
Mohawk Industries, Inc.	131.28	129.27 to 137.38
Molina Healthcare Inc	176.32	175.68 to 181.20
Molson Coors Brewing Company	46.86	46.77 to 48.00
Monmouth Real Estate Investment Corporation	13.67	13.07 to 13.78
Moog Inc.	195.78	194.44 to 199.80
Motorola Solutions, Inc.	477.85	475.78 to 479.79
MRC Global Inc.	14.36	14.26 to 14.76
MSA Safety Incorporporated	168.96	168.50 to 171.54
MSC Industrial Direct Company, Inc.	91.24	90.91 to 93.37
Mueller Water Products Inc	25.31	25.09 to 26.00
Myers Industries, Inc.	16.05	15.90 to 16.56
National Oilwell Varco, Inc.	12.91	12.82 to 13.38
National Retail Properties	42.57	42.57 to 43.24
National Storage Affiliates Trust	30.70	30.69 to 31.50
Natural Grocers by Vitamin Cottage, Inc.	36.53	36.44 to 37.41
Natural Resource Partners LP	102.29	102.00 to 104.36
Navigant Consulting, Inc.	1.91	1.84 to 1.96
Nelnet, Inc.	125.19	123.91 to 127.59
New Mountain Finance Corporation	9.69	9.67 to 9.94
New York Times Company (The)	58.48	58.15 to 59.05
NewJersey Resources Corporation	46.41	46.06 to 46.95
NexPoint Residential Trust, Inc.	32.16	32.10 to 33.15
NextEra Energy, Inc.	70.31	70.10 to 71.01
Nike, Inc.	72.31	71.61 to 73.32
NiSource, Inc	39.61	39.44 to 40.08
NL Industries, Inc.	6.07	6.05 to 6.23
Noah Holdings Ltd.	11.65	11.53 to 11.90
Nomad Foods Limited	13.58	13.51 to 13.94
Northrop Grumman Corporation	577.08	576.39 to 585.00
NorthWestern Corporation	55.90	55.72 to 56.48
Novartis AG	122.47	122.26 to 122.99
NOW Inc.	15.20	15.10 to 15.60
Nucor Corporation	142.80	141.00 to 146.42
Nutrien Ltd.	56.48	56.34 to 57.13
Nuveen Arizona Quality Municipal Income Fund	11.71	11.67 to 11.74
Nuveen California Quality Municipal Income Fund	11.41	11.37 to 11.47
Nuveen Core Equity Alpha Fund	15.54	15.47 to 15.75
Nuveen Credit Strategies Income Fund	5.35	5.35 to 5.41
Nuveen Dow 30SM Dynamic Overwrite Fund	14.44	14.37 to 14.51
Nuveen Floating Rate Income Fund	8.26	8.24 to 8.30
Nuveen S&P 500 Buy-Write Income Fund	14.09	14.02 to 14.18
Nuveen S&P 500 Dynamic Overwrite Fund	17.97	17.95 to 18.05
Nuveen Taxable Municipal Income Fund	16.01	16.01 to 16.21
NVR, Inc.	8137.31	8090.00 to 8429.99
OFG Bancorp	43.69	43.34 to 44.66
Old Republic International Corporation	39.66	39.20 to 40.00
Omega Healthcare Investors, Inc.	41.63	41.54 to 42.29
Omnicom Group Inc.	76.60	76.30 to 78.45
ONE Gas, Inc.	75.27	74.84 to 76.27
One Liberty Properties, Inc.	22.96	22.89 to 23.68
OneMain Holdings, Inc.	60.48	59.85 to 62.25
ONEOK, Inc.	72.86	72.31 to 73.77
Orion Engineered Carbons S.A	8.64	8.57 to 9.13
Oshkosh Corporation	133.85	133.06 to 137.64
Owens Corning Inc	146.07	144.59 to 155.08
Owens-Illinois, Inc.	12.60	12.56 to 13.12
Pacific Gas & Electric Co.	15.09	15.02 to 15.28
Packaging Corporation of America	212.08	211.84 to 217.01
Pampa Energia S.A.	60.06	59.86 to 62.40
PAR Technology Corporation	42.83	41.67 to 43.74
Paramount Group, Inc.	6.53	6.51 to 6.56
Parker-Hannifin Corporation	738.50	730.25 to 758.04
Paycom Software, Inc.	214.73	213.38 to 218.79
Pearson, Plc	14.08	14.07 to 14.25
PennyMac Mortgage Investment Trust	12.24	12.16 to 12.47
Penske Automotive Group, Inc.	177.81	177.51 to 182.25
Pentair plc.	109.46	108.83 to 112.34
Penumbra, Inc.	256.29	253.01 to 264.40
PermRock Royalty Trust	3.82	3.79 to 3.83
Perrigo Company	21.13	21.03 to 21.57
Pfizer, Inc.	24.05	23.90 to 24.39
PGIM Global Short Duration High Yield Fund, Inc.	13.24	13.22 to 13.33
PIMCO Dynamic Income Fund	19.65	19.59 to 19.74
Pimco High Income Fund	4.92	4.90 to 4.93
PIMCO Income Strategy Fund	8.49	8.49 to 8.52
PIMCO Income Strategy Fund II	7.58	7.57 to 7.60
Pinnacle West Capital Corporation	86.11	85.86 to 86.85
Pitney Bowes Inc.	11.33	11.29 to 11.59
Planet Fitness, Inc.	98.64	98.07 to 101.63
Polaris Industries Inc.	57.15	56.84 to 61.05
Portland General Electric Company	42.30	42.01 to 42.55
Post Holdings, Inc.	102.88	102.45 to 104.15
PPG Industries, Inc.	108.10	107.62 to 111.58
PPL Corporation	35.61	35.49 to 35.88
PPlus Trust	23.02	22.97 to 23.26
Prestige Consumer Healthcare Inc.	63.82	63.23 to 64.28
Primerica, Inc.	270.95	268.16 to 273.37
Principal Real Estate Income Fund	10.48	10.41 to 10.48
Progressive Corporation (The)	243.61	239.20 to 243.90
ProPetro Holding Corp.	4.77	4.64 to 4.88
Prosperity Bancshares, Inc.	65.82	64.99 to 66.97
Proto Labs, Inc.	49.37	48.99 to 50.50
Provident Financial Services, Inc	19.73	19.64 to 20.28
Prudential Financial, Inc.	103.01	102.08 to 104.34
Public Service Enterprise Group Incorporated	80.43	80.22 to 81.98
Public Storage	284.13	284.09 to 289.78
PulteGroup, Inc.	134.10	132.18 to 139.05
PVH Corp.	84.06	83.10 to 85.63
Quaker Chemical Corporation	139.93	138.28 to 144.11
Quanex Building Products Corporation	14.63	14.52 to 15.64
Quanta Services, Inc.	376.01	373.40 to 382.56
Qudian Inc.	4.12	4.09 to 4.22
Qwest Corporation	20.93	20.93 to 21.10
Radian Group Inc.	34.73	34.62 to 35.30
Ralph Lauren Corporation	306.12	301.77 to 318.24
Rayonier Inc.	25.72	25.69 to 26.37
Ready Capital Corporation	4.25	4.23 to 4.43
Redwood Trust, Inc.	6.03	6.02 to 6.21
Regal Beloit Corporation	379.79	375.84 to 386.43
Regions Financial Corporation	26.93	26.57 to 27.38
Reinsurance Group of America, Incorporated	185.98	183.36 to 188.20
Reliance Steel & Aluminum Co.	288.58	287.42 to 297.14
RenaissanceRe Holdings Ltd.	240.96	237.18 to 241.97
Republic Services, Inc.	226.27	225.27 to 228.31
ResMed Inc.	271.71	270.03 to 275.75
REV Group, Inc.	59.16	58.69 to 60.04
REX American Resources Corporation	30.08	30.02 to 30.96
Rexford Industrial Realty, Inc.	42.28	42.02 to 43.36
RH	229.51	229.49 to 248.44
RiverNorth Opportunities Fund, Inc.	12.04	12.04 to 12.21
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.61	8.57 to 8.68
RLI Corp.	65.41	65.34 to 66.28
RLJ Lodging Trust	7.61	7.57 to 7.88
Robert Half International Inc.	34.73	34.61 to 36.52
Rollins, Inc.	56.14	55.41 to 56.41
Roper Technologies, Inc.	509.65	503.74 to 517.44
Royal Caribbean Cruises Ltd.	323.07	316.34 to 324.50
Royce Value Trust, Inc.	16.04	15.97 to 16.31
RPC, Inc.	4.56	4.51 to 4.71
RPM International Inc.	122.98	122.58 to 127.14
RPT Realty	2.61	2.61 to 2.66
Ryder System, Inc.	184.59	183.58 to 190.20
Ryman Hospitality Properties, Inc.	96.46	96.27 to 99.69
SailPoint Technologies Holdings, Inc.	21.11	21.05 to 22.05
Salesforce.com Inc	242.21	239.38 to 243.00
SAP SE	261.42	256.41 to 261.52
Saratoga Investment Corp	24.53	24.26 to 24.76
Sasol Ltd.	6.77	6.75 to 6.91
Saul Centers, Inc.	31.99	31.83 to 32.70
Schlumberger N.V.	34.79	34.48 to 35.67
Schneider National, Inc.	23.29	23.24 to 24.39
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	102.79	102.26 to 104.35
Scotts Miracle-Gro Company (The)	59.87	59.47 to 61.96
Sea Limited	186.89	184.55 to 189.50
Select Medical Holdings Corporation	12.27	12.18 to 12.69
Sensata Technologies Holding plc	31.10	30.69 to 32.44
Sensient Technologies Corporation	100.83	100.03 to 102.27
Shake Shack, Inc.	98.99	98.25 to 101.60
Sherwin-Williams Company (The)	350.21	348.50 to 359.21
Ship Finance International Limited	8.09	7.96 to 8.18
Simpson Manufacturing Company, Inc.	182.33	181.69 to 189.32
SITE Centers Corp.	8.66	8.60 to 8.83
SiteOne Landscape Supply, Inc.	135.89	135.14 to 142.18
Skechers U.S.A., Inc.	63.13	63.13 to 63.37
Smith & Nephew SNATS, Inc.	37.31	37.23 to 37.64
Sociedad Quimica y Minera S.A.	43.35	43.23 to 44.36
Sonic Automotive, Inc.	78.01	77.84 to 80.64
Southern Company (The)	91.63	91.40 to 92.06
Spartan Energy Acquisition Corp	100.04	100.04 to 103.27
Special Opportunities Fund Inc.	15.54	15.52 to 15.70
Spectrum Brands Holdings, Inc.	52.76	52.73 to 55.14
Spirit Aerosystems Holdings, Inc.	38.56	38.26 to 39.07
SPX Corporation	184.91	184.43 to 190.31
Stag Industrial, Inc.	35.38	35.26 to 36.28
Standex International Corporation	204.75	204.45 to 211.83
Star Group, L.P.	11.40	11.37 to 11.60
STARWOOD PROPERTY TRUST, INC.	20.28	20.17 to 20.48
State Street Corporation	111.70	110.59 to 112.54
Steelcase Inc.	16.73	16.63 to 17.02
Stellus Capital Investment Corporation	14.04	14.01 to 14.13
Stepan Company	48.87	48.52 to 50.77
Stone Harbor Emerging Markets Income Fund	5.08	5.05 to 5.09
Stryker Corporation	376.88	374.77 to 381.19
Sun Communities, Inc.	128.46	128.06 to 130.18
Sunlands Online Education Group	8.33	8.30 to 8.43
Sunoco LP	49.93	49.85 to 50.63
SunTrust Banks, Inc.	4.60	4.53 to 4.85
Synchrony Financial	74.82	73.86 to 76.60
Synnex Corporation	148.47	147.33 to 150.83
Synovus Financial Corp.	51.42	50.50 to 52.69
Takeda Pharmaceutical Company Limited	15.09	15.07 to 15.24
Tallgrass Energy, LP	2.76	2.53 to 4.40
Talos Energy, Inc.	9.55	9.45 to 9.79
Tanger Factory Outlet Centers, Inc.	33.96	33.75 to 34.72
Target Corporation	88.93	88.74 to 90.81
Taylor Morrison Home Corporation	68.19	67.47 to 71.14
Team, Inc.	17.50	17.50 to 18.49
TechnipFMC plc	39.22	38.70 to 39.52
TEGNA Inc.	20.95	20.90 to 21.08
Tejon Ranch Co	16.33	16.28 to 16.76
Tekla Healthcare Investors	16.50	16.43 to 16.65
Tekla Healthcare Opportunies Fund	16.97	16.95 to 17.20
Tekla Life Sciences Investors	13.95	13.90 to 14.10
Tekla World Healthcare Fund	11.77	11.76 to 11.86
Telecom Argentina Stet - France Telecom S.A.	7.18	7.08 to 7.38
Teleflex Incorporated	125.62	125.05 to 129.29
Telephone and Data Systems, Inc.	38.34	38.04 to 38.97
TELUS Corporation	16.07	15.95 to 16.12
Tenaris S.A.	35.33	35.17 to 35.86
Tenet Healthcare Corporation	183.47	182.52 to 186.74
Tennant Company	80.95	80.69 to 83.91
Terreno Realty Corporation	57.90	57.89 to 59.64
Teva Pharmaceutical Industries Limited	18.38	18.27 to 18.77
Texas Pacific Land Trust	913.00	913.00 to 943.33
The AES Corporation	12.51	12.33 to 12.85
The Central and Eastern Europe Fund, Inc.	15.99	15.92 to 16.12
The Charles Schwab Corporation	92.09	90.55 to 92.19
The Cooper Companies, Inc.	64.32	64.19 to 65.96
The Gabelli Healthcare & Wellness Trust	9.16	9.13 to 9.22
The GDL Fund	8.42	8.42 to 8.52
The Hanover Insurance Group, Inc.	174.92	174.55 to 176.92
The Travelers Companies, Inc.	275.03	272.13 to 276.80
Thermo Fisher Scientific Inc	472.64	469.14 to 486.57
Thomson Reuters Corp	169.21	168.75 to 171.65
Thor Industries, Inc.	103.99	103.34 to 108.56
Tidewater Inc.	57.05	56.60 to 59.66
Timken Company (The)	77.11	76.53 to 79.78
Titan International, Inc.	8.56	8.52 to 9.03
Toll Brothers, Inc.	140.16	138.50 to 145.96
TopBuild Corp.	412.26	405.97 to 431.35
Toro Company (The)	79.13	78.80 to 81.30
Tortoise Energy Infrastructure Corporation	42.13	42.10 to 42.75
Townsquare Media, Inc.	6.84	6.83 to 7.09
TPG RE Finance Trust, Inc.	9.25	9.10 to 9.35
TPG Specialty Lending, Inc.	23.40	23.16 to 23.59
Transcontinental Realty Investors, Inc.	45.58	45.58 to 46.34
Transdigm Group Incorporated	1275.96	1265.49 to 1292.52
Transportadora De Gas Sa Ord B	22.06	21.75 to 22.51
Treehouse Foods, Inc.	17.09	17.05 to 17.88
Trex Company, Inc.	53.84	53.14 to 59.03
Tri Continental Corporation	33.68	33.39 to 33.95
TRI Pointe Group, Inc.	34.93	34.53 to 36.40
TriNet Group, Inc.	68.06	67.50 to 70.72
Trinity Industries, Inc.	27.74	27.60 to 28.71
TriplePoint Venture Growth BDC Corp.	6.09	6.05 to 6.30
Twilio Inc.	103.53	102.27 to 104.78
Two Harbors Investments Corp	10.03	9.96 to 10.19
Tyler Technologies, Inc.	536.38	532.19 to 543.30
Tyson Foods, Inc.	54.12	54.06 to 54.81
U.S. Physical Therapy, Inc.	78.87	78.65 to 81.36
UDR, Inc.	37.31	37.22 to 38.06
UGI Corporation	32.86	32.70 to 33.20
UMH Properties, Inc.	15.08	15.03 to 15.44
Under Armour, Inc.	4.78	4.76 to 4.93
Under Armour, Inc.	4.86	4.84 to 5.03
Unifirst Corporation	169.32	169.24 to 173.74
Unilever PLC	62.42	62.16 to 62.84
Union Pacific Corporation	217.17	216.13 to 219.67
United Parcel Service, Inc.	84.18	83.73 to 86.37
United Rentals, Inc.	931.01	925.65 to 967.40
UNITIL Corporation	45.42	45.38 to 46.14
Urban Edge Properties	20.52	20.48 to 20.89
USANA Health Sciences, Inc.	30.18	30.04 to 31.15
V.F. Corporation	14.76	14.67 to 15.63
Vail Resorts, Inc.	149.10	147.56 to 152.63
Valhi, Inc.	16.16	16.16 to 16.97
Valmont Industries, Inc.	372.54	371.18 to 380.43
Veeva Systems Inc.	274.58	272.20 to 275.59
Ventas, Inc.	67.34	67.27 to 68.71
VICI Properties Inc.	32.60	32.53 to 33.09
Virtus Global Dividend & Income Fund Inc.	6.24	6.22 to 6.28
Virtus Global Multi-Sector Income Fund	8.00	7.99 to 8.04
Vishay Intertechnology, Inc.	15.18	14.95 to 15.64
Voya Financial, Inc.	76.03	75.65 to 77.10
Vulcan Materials Company	292.25	290.00 to 297.10
W.W. Grainger, Inc.	997.93	988.87 to 1009.47
Wabash National Corporation	10.99	10.99 to 11.73
Walt Disney Company (The)	116.10	115.22 to 116.66
Waste Connections, Inc.	173.35	173.18 to 175.21
Waste Management, Inc.	215.66	214.00 to 217.15
Watsco, Inc.	387.53	385.46 to 400.15
Webster Financial Corporation	60.65	59.52 to 62.04
Wells Fargo Global Dividend Opportunity Fund	5.61	5.61 to 5.69
Welltower Inc.	165.91	164.33 to 167.00
WESCO International, Inc.	214.29	212.14 to 220.05
Western Alliance Bancorporation	88.86	87.26 to 91.63
Western Union Company (The)	8.34	8.21 to 8.52
Westinghouse Air Brake Technologies Corporation	185.65	184.26 to 189.15
Westlake Chemical Corporation	86.96	85.66 to 91.50
Westlake Chemical Partners LP	21.58	21.50 to 21.70
Westwood Holdings Group Inc	16.74	16.74 to 17.25
WEX Inc.	167.35	166.85 to 174.70
Weyerhaeuser Company	24.49	24.47 to 25.62
Whirlpool Corporation	86.45	86.34 to 91.57
White Mountains Insurance Group, Ltd.	1722.98	1711.39 to 1728.48
Whitestone REIT	12.72	12.65 to 12.93
Williams-Sonoma, Inc.	196.61	195.95 to 203.10
Winnebago Industries, Inc.	33.00	32.84 to 34.97
Wolverine World Wide, Inc.	30.65	30.26 to 31.25
Worthington Industries, Inc.	61.06	61.05 to 63.01
WPP plc	26.23	26.16 to 26.91
Wyndham Hotels & Resorts, Inc.	83.60	82.57 to 84.96
XAI Octagon Floating Rate & Alternative Income Term Trust	5.39	5.38 to 5.54
Xerox Corporation	3.67	3.62 to 3.88
XPO Logistics, Inc.	129.73	129.38 to 137.20
YETI Holdings, Inc.	35.39	35.29 to 36.78
Yext, Inc.	8.76	8.69 to 8.90
YPF Sociedad Anonima	27.24	27.22 to 28.04
Zimmer Biomet Holdings, Inc.	99.92	99.14 to 101.65
Zoetis Inc.	146.93	146.56 to 149.54

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

3151 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme