USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4169 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	7.91	7.91 to 8.15
1st Source Corporation	59.12	58.12 to 59.51
21Vianet Group, Inc.	5.44	5.44 to 5.66
AAON, Inc.	71.78	71.33 to 73.64
Abeona Therapeutics Inc.	6.00	5.93 to 6.14
Acacia Research Corporation	3.66	3.60 to 3.72
Acadia Healthcare Company, Inc.	21.52	20.57 to 21.61
Accuray Incorporated	1.23	1.21 to 1.26
Aceto Corporation	0.67	0.67 to 0.70
Achieve Life Sciences, Inc.	3.14	2.98 to 3.18
ACI Worldwide, Inc.	44.78	44.60 to 45.64
Aclaris Therapeutics, Inc.	1.42	1.37 to 1.46
ACNB Corporation	41.11	40.50 to 41.68
Adaptimmune Therapeutics plc	0.26	0.25 to 0.27
Adial Pharmaceuticals, Inc	0.24	0.22 to 0.26
ADMA Biologics Inc	18.13	18.07 to 18.93
Adobe Inc.	378.04	377.54 to 385.27
ADTRAN, Inc.	7.94	7.75 to 7.98
Adverum Biotechnologies, Inc.	2.29	2.21 to 2.46
AdvisorShares Dorsey Wright Short ETF	7.53	7.43 to 7.53
AdvisorShares Sabretooth ETF	46.48	44.94 to 47.02
Agenus Inc.	4.47	4.38 to 4.83
Agilysys, Inc.	108.47	107.96 to 110.50
AGM Group Holdings Inc.	2.37	2.30 to 2.43
Airgain, Inc.	4.00	4.00 to 4.19
Akari Therapeutics Plc	1.15	1.12 to 1.16
Akebia Therapeutics, Inc.	3.56	3.48 to 3.62
Alarm.com Holdings, Inc.	56.32	56.28 to 57.44
Alector, Inc.	1.46	1.45 to 1.59
Alico, Inc.	31.38	31.14 to 31.92
Align Technology, Inc.	180.01	174.00 to 181.49
Alkermes plc	29.33	29.22 to 29.81
Allegiant Travel Company	51.11	51.09 to 52.75
Alliant Energy Corporation	60.01	59.87 to 60.40
Allogene Therapeutics, Inc.	1.29	1.26 to 1.36
Alphabet Inc.	173.98	172.84 to 177.82
Alphatec Holdings, Inc.	10.89	10.66 to 11.06
Amalgamated Bank	29.88	29.56 to 30.12
Ambac Financial Group, Inc.	6.92	6.66 to 6.93
Ambarella, Inc.	52.87	52.05 to 53.18
AMC Networks Inc.	6.03	5.94 to 6.15
Amdocs Limited	92.36	92.18 to 93.20
Amerco	62.16	60.72 to 62.37
American Airlines Group, Inc.	10.58	10.53 to 10.77
American Woodmark Corporation	50.27	50.01 to 51.60
America's Car-Mart, Inc.	48.88	48.31 to 50.00
Ameris Bancorp	60.66	59.54 to 60.91
AMERISAFE, Inc.	43.84	43.56 to 44.17
Ames National Corporation	17.27	16.94 to 17.39
Amgen Inc.	289.63	286.60 to 291.87
Amicus Therapeutics, Inc.	5.73	5.72 to 5.88
Amphastar Pharmaceuticals, Inc.	25.34	25.26 to 25.80
ANGI Homeservices Inc.	15.04	14.97 to 15.46
AngioDynamics, Inc.	10.23	9.98 to 10.34
Anika Therapeutics Inc.	11.10	11.01 to 11.31
ANSYS, Inc.	336.23	335.72 to 338.64
Apellis Pharmaceuticals, Inc.	17.76	17.57 to 17.94
Apogee Enterprises, Inc.	37.58	37.53 to 38.35
Appian Corporation	30.12	29.81 to 30.57
Apple Inc.	196.58	195.07 to 197.57
Applied DNA Sciences Inc	4.73	4.59 to 4.93
Aptorum Group Limited	1.04	1.03 to 1.10
Aqua Metals, Inc.	0.75	0.73 to 0.79
AquaBounty Technologies, Inc.	0.79	0.75 to 0.84
Arch Capital Group Ltd.	90.30	89.73 to 90.98
Arch Capital Group Ltd.	20.11	20.07 to 20.19
Arcturus Therapeutics Ltd.	12.35	12.10 to 12.98
Ardelyx, Inc.	3.61	3.54 to 3.72
Ares Capital Corporation	21.51	21.26 to 21.59
argenx SE	537.92	537.75 to 546.76
Ark Restaurants Corp.	9.72	9.72 to 9.72
Arrow Financial Corporation	24.93	24.81 to 25.18
Arrowhead Pharmaceuticals, Inc.	15.62	15.21 to 15.84
Arsanis, Inc.	0.67	0.65 to 0.68
Artesian Resources Corporation	33.43	33.36 to 33.99
Ascendis Pharma A/S	170.71	170.49 to 175.28
ASML Holding N.V.	761.64	754.24 to 768.00
Astec Industries, Inc.	39.35	39.03 to 40.08
Asure Software Inc	9.15	9.15 to 9.78
Atara Biotherapeutics, Inc.	8.02	7.79 to 8.28
Atlanticus Holdings Corporation	50.40	49.11 to 51.48
Atlassian Corporation Plc	196.14	193.50 to 199.37
ATN International, Inc.	15.43	15.29 to 15.75
Atomera Incorporated	5.06	5.02 to 5.25
Atossa Genetics Inc.	0.80	0.80 to 0.83
AtriCure, Inc.	31.61	31.49 to 32.47
Audentes Therapeutics, Inc.	1.04	1.04 to 1.07
AudioEye, Inc.	11.66	11.52 to 12.13
Aurinia Pharmaceuticals Inc	7.92	7.81 to 8.05
Autodesk, Inc.	295.19	293.76 to 297.57
Autolus Therapeutics plc	2.06	1.98 to 2.10
Automatic Data Processing, Inc.	306.77	306.08 to 308.81
Avadel Pharmaceuticals plc	9.32	9.14 to 9.44
Avnet, Inc.	50.95	50.90 to 52.17
AxoGen, Inc.	9.29	9.22 to 9.60
Axsome Therapeutics, Inc.	102.89	100.00 to 103.83
B. Riley Financial, Inc.	2.91	2.90 to 2.98
B. Riley Financial, Inc.	2.01	2.01 to 2.21
Baidu, Inc.	84.54	84.20 to 85.28
Balchem Corporation	159.77	158.95 to 161.10
BancFirst Corporation	118.54	117.27 to 120.02
Bandwidth Inc.	14.19	14.09 to 14.32
Bank First National Corporation	111.59	109.11 to 112.64
Bank of Marin Bancorp	21.50	21.37 to 21.82
Bank of the James Financial Group, Inc.	13.88	13.71 to 14.19
Bank OZK	44.91	44.13 to 45.30
Bank7 Corp.	38.14	37.56 to 38.87
BankFinancial Corporation	11.43	11.30 to 11.59
Bankwell Financial Group, Inc.	34.77	34.53 to 34.94
Baozun Inc.	2.73	2.72 to 2.88
Barrett Business Services, Inc.	41.41	41.05 to 41.81
Bassett Furniture Industries, Incorporated	15.52	15.50 to 15.90
BayCom Corp	26.62	25.84 to 26.95
BCB Bancorp, Inc. (NJ)	7.80	7.72 to 7.87
Benitec Biopharma Limited	14.94	14.42 to 15.61
BioCryst Pharmaceuticals, Inc.	9.96	9.84 to 10.14
Biogen Inc.	126.54	125.24 to 127.88
BioLife Solutions, Inc.	21.52	21.36 to 22.30
BioLineRx Ltd.	4.57	4.41 to 4.65
BioMarin Pharmaceutical Inc.	55.24	54.46 to 55.77
Biomerica, Inc.	3.27	3.22 to 3.33
Bionano Genomics, Inc.	3.32	3.19 to 3.40
BioSig Technologies, Inc.	6.50	5.93 to 7.00
BioTelemetry, Inc.	1.58	1.51 to 1.60
Blackbaud, Inc.	60.03	59.85 to 61.34
BlackLine, Inc.	54.96	54.47 to 55.36
BlackRock TCP Capital Corp.	7.51	7.41 to 7.56
BOK Financial Corporation	92.54	91.35 to 93.45
Booking Holdings Inc.	5286.26	5277.33 to 5351.90
Bridgeline Digital, Inc.	1.52	1.52 to 1.54
Bridgford Foods Corporation	7.85	7.85 to 7.85
Brighthouse Financial, Inc.	19.85	19.83 to 19.94
Broadcom Inc.	251.26	249.41 to 255.64
Broadway Financial Corporation	6.00	5.92 to 6.13
Broadwind Energy, Inc.	1.79	1.76 to 1.82
Brookline Bancorp, Inc.	10.02	9.99 to 10.14
Bruker Corporation	38.43	37.15 to 38.94
Builders FirstSource, Inc.	106.85	106.03 to 110.50
Business First Bancshares, Inc.	23.11	22.80 to 23.37
C&F Financial Corporation	59.97	59.59 to 61.37
C.H. Robinson Worldwide, Inc.	93.41	93.29 to 94.50
Cadence Design Systems, Inc.	296.84	295.61 to 300.10
Cadiz, Inc.	3.00	2.93 to 3.16
Calamos Convertible and High Income Fund	10.47	10.44 to 10.51
Calamos Convertible Opportunities and Income Fund	10.05	10.00 to 10.09
Calamos Dynamic Convertible & Income Fund	19.50	19.43 to 19.75
Calamos Global Dynamic Income Fund	6.84	6.80 to 6.87
Calamos Strategic Total Return Fund	17.43	17.33 to 17.54
CalAmp Corp.	1.37	1.36 to 1.46
Camden National Corporation	38.42	37.95 to 38.72
Canadian Solar Inc.	10.60	10.21 to 10.80
Capital Bancorp, Inc.	31.24	31.06 to 31.48
Capital City Bank Group	36.66	36.43 to 36.91
Capricor Therapeutics, Inc.	11.94	11.87 to 12.62
CarGurus, Inc.	31.75	31.10 to 31.82
Carolina Trust BancShares, Inc.	43.14	43.11 to 44.05
CASI Pharmaceuticals, Inc.	1.36	1.30 to 1.56
Cass Information Systems, Inc	41.68	41.16 to 42.02
Catalyst Pharmaceuticals, Inc.	22.81	22.71 to 23.27
Cathay General Bancorp	42.96	42.01 to 43.14
Cavco Industries, Inc.	400.49	399.01 to 407.70
CB Financial Services, Inc.	27.53	27.53 to 28.04
CDW Corporation	170.00	169.49 to 172.19
Celcuity Inc.	11.81	11.68 to 12.39
Cellectar Biosciences, Inc.	0.37	0.35 to 0.40
Cellectis S.A.	1.40	1.35 to 1.42
Central Federal Corporation	23.48	23.30 to 23.67
Central Garden & Pet Company	34.32	34.23 to 34.77
Central Garden & Pet Company	30.34	30.01 to 30.64
Centrexion Therapeutics Corporation	0.56	0.56 to 0.63
Century Aluminum Company	17.26	17.20 to 18.19
Ceragon Networks Ltd.	2.29	2.24 to 2.34
Cerus Corporation	1.34	1.29 to 1.38
Chart Industries, Inc.	144.08	143.08 to 146.24
Charter Communications, Inc.	377.43	372.96 to 381.88
Check Point Software Technologies Ltd.	218.42	217.74 to 220.84
Check-Cap Ltd.	0.74	0.74 to 0.75
Children's Place, Inc. (The)	3.74	3.73 to 3.90
China Automotive Systems, Inc.	4.22	4.21 to 4.33
China Recycling Energy Corporation	0.27	0.25 to 0.29
ChinaNet Online Holdings, Inc.	1.23	1.18 to 1.49
CHS Inc	25.51	25.50 to 25.65
CHS Inc	24.17	24.01 to 24.25
CHS Inc	24.67	24.61 to 24.80
CHS Inc	26.35	26.35 to 26.48
Cibus Corp.	1.47	1.42 to 1.58
Cidara Therapeutics, Inc.	21.31	21.25 to 22.60
CIM Commercial Trust Corporation	8.61	8.30 to 9.16
Cimpress N.V	42.62	42.25 to 44.33
Cincinnati Financial Corporation	145.70	145.34 to 147.19
Cintas Corporation	220.42	219.77 to 222.32
Citi Trends, Inc.	29.23	29.14 to 30.43
Citius Pharmaceuticals, Inc.	0.91	0.83 to 0.98
Citizens Community Bancorp, Inc.	13.25	13.25 to 13.57
City Holding Company	116.09	115.57 to 117.12
Civista Bancshares, Inc.	21.96	21.75 to 22.42
ClearBridge Dividend Strategy ESG ETF	51.55	51.55 to 51.88
ClearBridge Large Cap Growth ESG ETF	76.20	76.15 to 76.86
ClearSign Combustion Corporation	0.61	0.57 to 0.64
CME Group Inc.	272.10	268.21 to 272.29
CNB Financial Corporation	21.77	21.49 to 21.92
Coastal Financial Corporation	83.11	81.00 to 83.88
Coca-Cola Consolidated, Inc.	106.20	105.44 to 106.90
Cocrystal Pharma, Inc.	1.55	1.50 to 1.62
Co-Diagnostics, Inc.	0.28	0.26 to 0.29
Cogent Communications Holdings, Inc.	46.73	46.18 to 47.92
Cognex Corporation	29.97	29.77 to 30.41
Cognizant Technology Solutions Corporation	79.14	78.85 to 79.91
Coherus BioSciences, Inc.	0.77	0.74 to 0.77
Cohu, Inc.	18.18	17.88 to 18.47
Collegium Pharmaceutical, Inc.	29.60	29.11 to 29.80
CollPlant Holdings, Ltd.	1.50	1.47 to 1.56
Colony Bankcorp, Inc.	15.28	15.00 to 15.34
Columbia Banking System, Inc.	22.29	21.91 to 22.56
Columbia Financial, Inc.	13.83	13.66 to 13.99
Columbia Sportswear Company	60.06	59.87 to 60.83
Columbus McKinnon Corporation	14.53	14.50 to 15.22
Comcast Corporation	34.26	34.21 to 34.71
Commerce Bancshares, Inc.	60.43	60.09 to 60.99
Commercial Vehicle Group, Inc.	1.33	1.31 to 1.41
Community Trust Bancorp, Inc.	50.22	49.64 to 50.49
Commvault Systems, Inc.	180.17	178.87 to 187.81
Compugen Ltd.	1.65	1.63 to 1.68
comScore, Inc.	5.01	4.95 to 5.31
Comstock Holding Companies, Inc.	9.97	9.96 to 10.24
Comtech Telecommunications Corp.	2.07	1.96 to 2.16
Concrete Pumping Holdings, Inc.	5.98	5.94 to 6.15
CONMED Corporation	52.08	51.82 to 53.12
ConnectOne Bancorp, Inc.	21.90	21.83 to 22.29
Construction Partners, Inc.	103.55	103.28 to 106.48
Copart, Inc.	47.88	47.70 to 48.28
Corbus Pharmaceuticals Holdings, Inc.	8.31	8.10 to 8.47
CorVel Corp.	102.50	102.20 to 103.98
Corvus Pharmaceuticals, Inc.	3.93	3.83 to 4.06
Costco Wholesale Corporation	974.90	974.07 to 982.65
CPS Technologies Corp.	2.62	2.41 to 2.65
CRA International,Inc.	182.25	181.66 to 185.76
Cresud S.A.C.I.F. y A.	10.87	10.81 to 11.13
Crinetics Pharmaceuticals, Inc.	30.50	30.42 to 31.56
Criteo S.A.	23.91	23.39 to 24.44
Crocs, Inc.	100.13	99.70 to 101.44
Cronos Group Inc.	1.91	1.88 to 1.93
Crown Crafts, Inc.	3.09	3.07 to 3.12
CSG Systems International, Inc.	63.39	63.02 to 63.96
CSP Inc.	11.44	11.24 to 12.00
CSW Industrials, Inc.	305.10	304.44 to 310.44
Cumberland Pharmaceuticals Inc.	5.36	5.35 to 5.68
Curis, Inc.	2.30	2.30 to 2.57
CVB Financial Corporation	18.37	18.04 to 18.48
CVD Equipment Corporation	2.81	2.81 to 3.10
CyberArk Software Ltd.	388.47	381.85 to 397.98
Cyclacel Pharmaceuticals, Inc.	0.34	0.32 to 0.35
Cytokinetics, Incorporated	32.73	32.02 to 33.18
CytomX Therapeutics, Inc.	2.11	2.08 to 2.39
Daily Journal Corp. (S.C.)	392.38	387.56 to 398.00
Dare Bioscience, Inc.	2.92	2.88 to 2.92
Datasea Inc.	2.04	2.03 to 2.18
Denali Therapeutics Inc.	14.09	13.68 to 14.28
DENTSPLY SIRONA Inc.	15.40	15.26 to 15.59
Dermira, Inc.	6.35	6.22 to 6.58
Destination XL Group, Inc.	1.03	1.00 to 1.13
DexCom, Inc.	81.01	80.23 to 82.43
DiaMedica Therapeutics Inc.	3.82	3.57 to 3.83
Diamond Hill Investment Group, Inc.	138.34	137.35 to 140.16
Digi International Inc.	33.31	33.05 to 33.61
Digimarc Corporation	12.82	12.53 to 12.90
Digital Ally, Inc.	2.50	2.35 to 2.55
Dime Community Bancshares, Inc.	26.11	25.73 to 26.28
DocuSign, Inc.	75.25	74.25 to 75.68
Dolphin Entertainment, Inc.	1.13	1.09 to 1.14
Domo, Inc.	12.63	12.58 to 13.21
Donegal Group, Inc.	18.96	18.96 to 19.33
Dorman Products, Inc.	121.79	120.77 to 122.82
Dropbox, Inc.	28.32	28.20 to 29.10
Duluth Holdings Inc.	1.98	1.85 to 1.98
DXP Enterprises, Inc.	78.67	75.58 to 79.55
Eagle Bancorp Montana, Inc.	15.52	15.40 to 15.84
Eagle Bancorp, Inc.	16.94	16.71 to 17.08
EDAP TMS S.A.	1.70	1.69 to 1.74
Educational Development Corporation	1.32	1.32 to 1.34
eHealth, Inc.	4.07	3.98 to 4.12
Ekso Bionics Holdings, Inc.	3.59	3.52 to 4.03
El Pollo Loco Holdings, Inc.	10.29	10.17 to 10.35
electroCore, Inc.	5.25	5.05 to 5.34
Electro-Sensors, Inc.	4.25	4.20 to 4.40
Enanta Pharmaceuticals, Inc.	7.23	6.87 to 7.34
Encore Capital Group Inc	38.22	37.91 to 38.89
ENDRA Life Sciences Inc.	3.21	3.14 to 3.32
Energous Corporation	0.26	0.26 to 0.27
Energy Focus, Inc.	1.73	1.70 to 1.78
Energy Recovery, Inc.	12.18	12.10 to 12.33
Enphase Energy, Inc.	36.38	34.72 to 36.74
Enstar Group Limited	19.91	19.91 to 20.04
Enstar Group Limited	20.43	20.40 to 20.57
Entera Bio Ltd.	1.99	1.99 to 2.09
Enterprise Bancorp Inc	38.69	38.46 to 39.02
Enterprise Financial Services Corporation	52.75	51.69 to 53.19
Equillium, Inc.	0.32	0.32 to 0.34
Equinix, Inc.	886.85	882.09 to 892.78
Equity Bancshares, Inc.	38.70	38.26 to 39.18
Ericsson	8.33	8.31 to 8.40
Erie Indemnity Company	348.57	348.35 to 353.70
Escalade, Incorporated	13.80	13.49 to 13.84
Esperion Therapeutics, Inc.	1.10	1.07 to 1.13
Esquire Financial Holdings, Inc.	89.47	88.55 to 90.84
ESSA Bancorp, Inc.	18.38	18.00 to 18.46
ESSA Pharma Inc.	1.69	1.66 to 1.71
Eton Pharmaceuticals, Inc.	13.70	13.20 to 13.88
Etsy, Inc.	55.30	54.37 to 56.09
Euro Tech Holdings Company Limited	1.13	1.09 to 1.14
Euronet Worldwide, Inc.	100.06	99.91 to 103.51
EverQuote, Inc.	24.52	24.30 to 25.14
Evoke Pharma, Inc.	2.73	2.47 to 2.89
Evolus, Inc.	9.30	9.19 to 9.48
Exact Sciences Corporation	52.34	51.99 to 53.30
Exelixis, Inc.	40.74	40.68 to 41.70
ExlService Holdings, Inc.	45.21	44.80 to 48.03
Expedia Group, Inc.	162.46	161.90 to 164.16
Exponent, Inc.	75.05	74.37 to 75.69
EZCORP, Inc.	13.26	13.21 to 13.40
F5 Networks, Inc.	286.48	286.10 to 290.42
Famous Dave's of America, Inc.	200.88	186.20 to 207.00
Farmer Brothers Company	1.47	1.45 to 1.51
Farmers National Banc Corp.	12.83	12.71 to 12.92
Fastenal Company	41.49	41.07 to 41.74
FAT Brands Inc.	2.44	2.42 to 2.59
Fate Therapeutics, Inc.	1.21	1.16 to 1.32
Fennec Pharmaceuticals Inc.	7.86	7.53 to 7.98
Ferroglobe PLC	3.86	3.81 to 3.92
Fidelity Southern Corporation	5.77	5.76 to 6.08
Fidus Investment Corporation	20.03	19.80 to 20.07
Fifth Third Bancorp	38.78	38.10 to 39.10
Financial Institutions, Inc.	24.55	24.41 to 24.84
First Bancorp	40.62	40.09 to 40.91
First Bancorp, Inc (ME)	23.66	23.47 to 23.72
First Bank	14.63	14.34 to 14.71
First Busey Corporation	22.48	22.15 to 22.66
First Business Financial Services, Inc.	47.21	46.44 to 47.77
First Capital, Inc.	43.44	43.39 to 43.94
First Community Bankshares, Inc.	37.32	36.91 to 37.61
First Community Corporation	22.29	22.20 to 22.56
First Financial Bancorp.	23.21	22.93 to 23.42
First Financial Bankshares, Inc.	35.10	34.85 to 35.52
First Financial Corporation Indiana	50.81	49.72 to 51.41
First Foundation Inc.	5.12	5.01 to 5.17
First Guaranty Bancshares, Inc.	8.10	7.64 to 8.28
First Hawaiian, Inc.	23.16	23.02 to 23.35
First Internet Bancorp	23.26	23.00 to 23.62
First Interstate BancSystem, Inc.	26.21	25.81 to 26.53
First Merchants Corporation	35.72	35.11 to 36.00
First Mid-Illinois Bancshares, Inc.	35.29	33.92 to 35.60
First Northwest Bancorp	7.72	7.65 to 7.96
First Savings Financial Group, Inc.	24.55	24.55 to 25.04
First Solar, Inc.	143.67	141.50 to 150.75
First Trust Capital Strength ETF	88.94	88.84 to 89.59
First Trust CEF Income Opportunity ETF	21.94	21.87 to 21.97
First Trust Cloud Computing ETF	116.30	115.96 to 117.29
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.29	35.18 to 35.29
First Trust Dorsey Wright Focus 5 ETF	57.23	57.09 to 57.57
First Trust Dorsey Wright International Focus 5 ETF	22.16	22.12 to 22.32
First Trust Dorsey Wright Momentum & Dividend ETF	37.17	37.10 to 37.32
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.54	34.54 to 34.77
First Trust Dorsey Wright Momentum & Value ETF	28.81	28.81 to 28.88
First Trust DorseyWright DALI 1 ETF	25.43	25.43 to 25.55
First Trust Dow Jones International Internet ETF	32.77	32.67 to 32.98
First Trust Emerging Markets Equity Select ETF	54.72	54.72 to 54.72
First Trust Emerging Markets Local Currency Bond ETF	28.25	28.20 to 28.43
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.00	39.96 to 40.33
First Trust Europe AlphaDEX Fund	46.74	46.58 to 47.06
First Trust Eurozone AlphaDEX ETF	53.50	53.22 to 53.68
First Trust Germany AlphaDEX Fund	53.91	53.61 to 54.28
First Trust India Nifty 50 Equal Weight ETF	57.75	57.46 to 58.16
First Trust Indxx Innovative Transaction & Process ETF	52.32	52.32 to 52.66
First Trust IPOX Europe Equity Opportunities ETF	30.07	30.07 to 30.22
First Trust Large Cap Core AlphaDEX Fund	106.66	106.56 to 107.25
First Trust Large Cap Growth AlphaDEX Fund	144.93	144.42 to 145.23
First Trust Mid Cap Core AlphaDEX Fund	112.27	111.71 to 112.96
First Trust Multi Cap Growth AlphaDEX Fund	140.88	140.88 to 141.47
First Trust NASDAQ ABA Community Bank Index Fund	51.70	51.25 to 52.07
First Trust Nasdaq Bank ETF	31.27	30.99 to 31.38
First Trust NASDAQ Cybersecurity ETF	72.93	72.74 to 73.53
First Trust Nasdaq Food & Beverage ETF	22.31	22.30 to 22.44
First Trust Nasdaq Pharmaceuticals ETF	25.61	25.56 to 25.63
First Trust Nasdaq Transportation ETF	30.79	30.79 to 31.04
First Trust NASDAQ-100 Equal Weighted Index Fund	132.00	131.78 to 132.89
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	96.34	96.32 to 96.97
First Trust RBA American Industrial Renaissance ETF	77.93	77.85 to 78.82
First Trust Rising Dividend Achievers ETF	60.67	60.58 to 61.20
First Trust RiverFront Dynamic Developed International ETF	72.51	72.31 to 72.65
First Trust RiverFront Dynamic Europe ETF	68.93	68.93 to 68.93
First Trust Small Cap Core AlphaDEX Fund	93.62	93.43 to 94.58
First Trust Small Cap Growth AlphaDEX Fund	75.62	75.10 to 76.03
First Trust Small Cap Value AlphaDEX Fund	49.24	49.19 to 49.73
First Trust SMID Cap Rising Dividend Achievers ETF	34.39	34.22 to 34.67
First Trust Strategic Income ETF	25.71	25.71 to 25.96
First Trust Switzerland AlphaDEX Fund	74.89	74.72 to 75.03
First Trust United Kingdom AlphaDEX Fund	45.96	45.96 to 46.15
First United Corporation	28.66	28.35 to 29.15
FirstCash, Inc.	128.49	128.31 to 130.22
Five Below, Inc.	123.18	122.86 to 126.10
Five9, Inc.	27.36	26.92 to 27.63
FlexShares Real Assets Allocation Index Fund	32.48	32.48 to 32.48
FlexShopper, Inc.	1.23	1.23 to 1.26
Flushing Financial Corporation	11.42	11.13 to 11.53
Fonar Corporation	14.06	13.80 to 14.29
Foresight Autonomous Holdings Ltd.	0.48	0.47 to 0.49
Forrester Research, Inc.	9.73	9.59 to 10.11
Fortinet, Inc.	100.82	99.84 to 103.40
Fortress Biotech, Inc.	1.81	1.79 to 1.87
Fortress Biotech, Inc.	8.00	7.10 to 8.70
Fossil Group, Inc.	1.36	1.30 to 1.41
Fox Factory Holding Corp.	24.72	24.62 to 25.19
Franklin Electric Co., Inc.	85.73	85.50 to 86.56
Freshpet, Inc.	71.72	70.65 to 72.58
FRP Holdings, Inc.	27.09	26.77 to 27.45
FS Bancorp, Inc.	37.90	37.71 to 38.14
FSB Bancorp, Inc.	26.51	26.20 to 26.67
FuelCell Energy, Inc.	6.08	5.77 to 6.42
Fulgent Genetics, Inc.	20.30	20.05 to 20.81
Fulton Financial Corporation	17.10	16.85 to 17.26
Future FinTech Group Inc.	1.13	1.09 to 1.20
Gaia, Inc.	4.92	4.88 to 5.01
Galapagos NV	28.22	27.50 to 28.43
Gaming and Leisure Properties, Inc.	46.39	45.98 to 46.61
Garmin Ltd.	198.30	197.36 to 200.42
Gentex Corporation	21.39	21.36 to 21.64
Gentherm Inc	27.44	27.24 to 28.21
German American Bancorp, Inc.	36.80	36.55 to 37.10
Gibraltar Industries, Inc.	57.69	57.00 to 58.84
GigaMedia Limited	1.40	1.39 to 1.47
G-III Apparel Group, LTD.	21.45	21.10 to 21.80
Gilead Sciences, Inc.	108.00	107.19 to 111.78
Glacier Bancorp, Inc.	40.47	39.96 to 40.82
Gladstone Commercial Corporation	14.51	14.38 to 14.59
Gladstone Investment Corporation	14.06	14.03 to 14.22
Gladstone Investment Corporation	25.55	25.49 to 25.64
Glen Burnie Bancorp	4.71	4.56 to 4.71
Global Self Storage, Inc.	5.57	5.54 to 5.64
Global X Autonomous & Electric Vehicles ETF	22.48	22.42 to 22.67
Global X DAX Germany ETF	43.14	43.05 to 43.78
Global X E-commerce ETF	29.93	29.89 to 30.18
Global X Internet of Things ETF	36.14	36.00 to 36.50
Global X Millennials Thematic ETF	46.40	46.40 to 46.72
Global X Robotics & Artificial Intelligence ETF	31.04	30.84 to 31.23
Global X S&P 500 Catholic Values ETF	72.71	72.64 to 73.08
GlycoMimetics, Inc.	0.16	0.15 to 0.17
Golub Capital BDC, Inc.	14.71	14.53 to 14.79
Goosehead Insurance, Inc.	98.37	98.29 to 99.82
Grand Canyon Education, Inc.	188.34	185.76 to 189.15
GRAVITY Co., Ltd.	62.11	61.50 to 62.11
Great Elm Capital Corp.	10.59	10.42 to 10.62
Great Southern Bancorp, Inc.	55.93	55.00 to 56.55
Green Brick Partners, Inc.	59.59	58.80 to 60.33
Greene County Bancorp, Inc.	21.86	21.70 to 22.15
Greenlight Reinsurance, Ltd.	14.43	14.36 to 14.57
Grifols, S.A.	8.70	8.66 to 8.96
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	100.83	100.03 to 102.39
Grupo Financiero Galicia S.A.	54.15	53.69 to 55.32
GSI Technology, Inc.	3.17	3.14 to 3.25
Guaranty Bancshares, Inc.	40.63	40.02 to 40.74
Hallador Energy Company	16.29	15.93 to 16.36
Halozyme Therapeutics, Inc.	53.15	52.94 to 53.79
Hamilton Lane Incorporated	136.98	135.32 to 139.20
Hancock Whitney Corporation	53.61	52.93 to 54.30
Hanmi Financial Corporation	22.72	22.50 to 23.75
HarborOne Bancorp, Inc.	11.08	10.88 to 11.18
Harmonic Inc.	8.79	8.71 to 8.91
Hawthorn Bancshares, Inc.	28.56	28.56 to 29.04
Healthcare Services Group, Inc.	14.44	14.36 to 14.72
HealthEquity, Inc.	102.00	99.54 to 102.21
HealthStream, Inc.	27.42	27.23 to 27.58
Heartland Express, Inc.	8.72	8.58 to 8.82
Heidrick & Struggles International, Inc.	42.98	42.97 to 44.14
Helen of Troy Limited	25.98	25.93 to 26.78
Helius Medical Technologies, Inc.	0.36	0.35 to 0.43
Heritage Commerce Corp	9.21	9.11 to 9.29
Heritage Financial Corporation	22.55	22.27 to 22.92
Heron Therapeutics, Inc.	2.00	1.93 to 2.07
HF Foods Group Inc.	3.33	3.25 to 3.41
Highway Holdings Limited	1.73	1.66 to 1.73
Hingham Institution for Savings	225.45	225.45 to 230.70
Home Bancorp, Inc.	49.32	48.36 to 50.15
Home BancShares, Inc.	27.57	27.30 to 27.79
Home Federal Bancorp, Inc. of Louisiana	13.05	13.05 to 13.18
HomeStreet, Inc.	12.32	12.20 to 12.51
Hooker Furniture Corporation	10.06	10.00 to 10.50
Hope Bancorp, Inc.	10.08	9.98 to 10.18
Horizon Bancorp, Inc.	14.46	14.34 to 14.64
Horizon Technology Finance Corporation	7.41	7.32 to 7.45
Huazhu Group Limited	33.32	33.20 to 34.84
Hub Group, Inc.	32.78	32.69 to 33.25
Hudson Global, Inc.	8.51	8.39 to 8.51
Huntington Bancshares Incorporated	15.73	15.45 to 15.82
Huron Consulting Group Inc.	132.95	132.68 to 136.95
Hutchison China MediTech Limited	15.43	15.26 to 15.64
IBEX Holdings Limited	28.26	28.08 to 28.86
icad inc.	3.81	3.75 to 3.88
ICF International, Inc.	84.32	83.49 to 86.00
Ichor Holdings	17.46	17.22 to 17.71
ICU Medical, Inc.	128.58	125.78 to 131.03
Ideal Power Inc.	4.45	4.20 to 4.66
Identiv, Inc.	3.19	3.10 to 3.19
IDEXX Laboratories, Inc.	519.85	515.00 to 524.70
Immersion Corporation	7.60	7.56 to 7.76
ImmuCell Corporation	6.12	6.12 to 6.40
Immuron Limited	1.72	1.70 to 1.79
Immutep Limited	1.61	1.60 to 1.68
Impinj, Inc.	104.12	103.08 to 106.17
Independent Bank Corp.	61.26	60.93 to 62.13
Independent Bank Corporation	30.37	30.17 to 30.59
InflaRx N.V.	0.80	0.76 to 0.83
Information Services Group, Inc.	4.74	4.72 to 4.82
INmune Bio Inc.	7.24	6.81 to 7.47
Innospec Inc.	82.82	82.70 to 84.14
Inovio Pharmaceuticals, Inc.	1.95	1.89 to 2.02
Inspired Entertainment, Inc.	7.63	7.44 to 7.75
Insteel Industries, Inc.	34.86	34.81 to 35.53
Insulet Corporation	301.79	299.47 to 305.64
Integra LifeSciences Holdings Corporation	11.91	11.88 to 12.40
Integrated Media Technology Limited	1.09	1.05 to 1.09
Inter Parfums, Inc.	132.80	132.56 to 136.33
Interface, Inc.	20.07	20.03 to 20.37
International Bancshares Corporation	62.52	61.45 to 63.04
International Money Express, Inc.	9.83	9.80 to 10.18
Intuit Inc.	754.83	750.38 to 765.59
Intuitive Surgical, Inc.	509.49	506.54 to 513.96
Invesco Dividend Achievers ETF	46.96	46.96 to 47.31
Invesco DWA Consumer Staples Momentum ETF	109.47	109.44 to 109.96
Invesco DWA Developed Markets Momentum ETF	44.83	44.61 to 45.03
Invesco DWA Financial Momentum ETF	54.37	54.24 to 54.63
Invesco DWA Healthcare Momentum ETF	38.32	38.04 to 38.37
Invesco DWA Industrials Momentum ETF	150.34	150.11 to 151.55
Invesco DWA Momentum ETF	104.60	104.52 to 105.50
Invesco DWA SmallCap Momentum ETF	82.13	81.85 to 82.80
Invesco DWA Technology Momentum ETF	65.63	65.57 to 66.08
Invesco DWA Utilities Momentum ETF	41.35	41.30 to 41.40
Invesco FTSE RAFI US 1500 Small-Mid ETF	39.72	39.48 to 40.05
Invesco Global Water ETF	43.23	43.21 to 43.65
Invesco Golden Dragon China ETF	28.02	27.96 to 28.21
Invesco High Yield Equity Dividend Achievers ETF	20.14	20.04 to 20.26
Invesco International BuyBack Achievers ETF	48.50	48.48 to 48.77
Invesco International Dividend Achievers ETF	20.58	20.56 to 20.70
Invesco KBW Property & Casualty Insurance ETF	120.89	120.79 to 121.58
Invesco KBW Regional Banking ETF	55.13	55.13 to 55.13
Invesco Nasdaq Internet ETF	49.63	49.61 to 49.98
Invesco QQQ Trust, Series 1	528.99	527.40 to 532.55
Invesco S&P SmallCap Consumer Discretionary ETF	98.63	98.37 to 99.30
Invesco S&P SmallCap Consumer Staples ETF	33.49	33.49 to 33.80
Invesco S&P SmallCap Financials ETF	52.65	52.30 to 53.08
Invesco S&P SmallCap Health Care ETF	39.81	39.65 to 40.13
Invesco S&P SmallCap Industrials ETF	126.80	126.53 to 128.19
Invesco S&P SmallCap Utilities & Communication Services ETF	54.68	54.64 to 54.68
Invesco Strategic US ETF	50.33	50.33 to 50.65
Invesco Water Resources ETF	68.21	68.13 to 68.76
Investar Holding Corporation	18.26	17.89 to 18.36
Iovance Biotherapeutics, Inc.	2.04	1.95 to 2.10
IPG Photonics Corporation	66.74	66.55 to 67.68
iQIYI, Inc.	1.69	1.67 to 1.73
iRadimed Corporation	58.45	57.64 to 59.01
iRobot Corporation	3.09	3.03 to 3.25
iShares Asia 50 ETF	78.17	78.11 to 78.56
iShares Core MSCI Total International Stock ETF	75.07	74.95 to 75.46
iShares Core S&P U.S. Growth ETF	143.98	143.69 to 145.12
iShares Core S&P U.S. Value ETF	92.05	91.91 to 92.58
iShares ESG MSCI EAFE ETF	86.86	86.66 to 87.35
iShares ESG MSCI EM ETF	37.77	37.69 to 37.93
iShares ESG MSCI USA ETF	130.33	130.17 to 131.15
iShares Exponential Technologies ETF	62.93	62.79 to 63.25
iShares Global Infrastructure ETF	57.90	57.79 to 58.15
iShares MSCI ACWI ex US Index Fund	59.27	59.14 to 59.56
iShares MSCI ACWI Index Fund	124.29	124.06 to 124.96
iShares MSCI All Country Asia ex Japan Index Fund	80.13	80.01 to 80.43
iShares MSCI China ETF	53.93	53.81 to 54.20
iShares MSCI EAFE Small-Cap ETF	70.23	70.14 to 70.66
iShares MSCI Emerging Markets ex China ETF	60.67	60.54 to 60.88
iShares MSCI Europe Financials Sector Index Fund	30.56	30.42 to 30.75
iShares MSCI Europe Small-Cap ETF	64.25	64.03 to 64.67
iShares MSCI Global Impact ETF	74.28	74.28 to 74.66
iShares MSCI New Zealand ETF	45.08	44.99 to 45.32
iShares MSCI Qatar ETF	17.82	17.81 to 17.90
iShares MSCI Turkey ETF	30.11	29.88 to 30.22
iShares MSCI UAE ETF	16.99	16.99 to 17.16
iShares Nasdaq Biotechnology Index Fund	125.77	124.38 to 126.77
iShares Preferred and Income Securities ETF	30.26	30.19 to 30.30
iShares S&P Emerging Markets Infrastructure Index Fund	23.00	23.00 to 23.16
iShares S&P Global Clean Energy Index Fund	12.70	12.68 to 12.81
iShares S&P Global Timber & Forestry Index Fund	72.19	71.67 to 72.41
iShares S&P India Nifty 50 Index Fund	52.62	52.59 to 52.80
iShares S&P Small-Cap 600 Growth ETF	129.07	128.78 to 130.18
iShares Select Dividend ETF	129.91	129.36 to 130.69
Ituran Location and Control Ltd.	35.57	35.33 to 35.83
IZEA Worldwide, Inc.	2.64	2.54 to 2.76
J & J Snack Foods Corp.	111.76	109.71 to 112.74
J.B. Hunt Transport Services, Inc.	139.01	138.09 to 140.60
Jack In The Box Inc.	17.06	17.03 to 17.91
Jaguar Health, Inc.	2.78	2.77 to 3.29
JAKKS Pacific, Inc.	20.89	20.30 to 21.34
Janus Henderson Small Cap Growth Alpha ETF	65.79	65.72 to 66.12
Janus Henderson Small/Mid Cap Growth Alpha ETF	75.61	75.19 to 75.98
Jazz Pharmaceuticals plc	108.24	106.56 to 109.43
JD.com, Inc.	32.50	32.31 to 32.84
JetBlue Airways Corporation	4.10	4.09 to 4.27
John B. Sanfilippo & Son, Inc.	62.70	62.26 to 63.46
Kaiser Aluminum Corporation	75.22	74.72 to 77.09
KalVista Pharmaceuticals, Inc.	12.31	12.06 to 12.70
Kandi Technologies Group, Inc.	1.06	1.05 to 1.09
Kearny Financial	6.06	5.99 to 6.16
Kelly Services, Inc.	11.55	11.53 to 11.93
Kewaunee Scientific Corporation	36.25	36.05 to 37.10
Kforce, Inc.	40.26	40.15 to 41.05
Kingstone Companies, Inc	14.75	14.63 to 14.87
Kiniksa Pharmaceuticals, Ltd.	27.93	27.62 to 28.24
Kinsale Capital Group, Inc.	460.87	457.38 to 465.29
Kirkland's, Inc.	1.11	1.10 to 1.15
Kodiak Sciences Inc	3.53	3.51 to 3.78
Kornit Digital Ltd.	18.83	18.75 to 19.52
Koss Corporation	4.88	4.72 to 5.04
Krystal Biotech, Inc.	132.09	127.99 to 132.35
Kura Oncology, Inc.	6.06	6.01 to 6.26
Lake Shore Bancorp, Inc.	15.71	15.70 to 15.78
Lakeland Financial Corporation	58.42	57.75 to 58.96
Lakeland Industries, Inc.	12.81	12.76 to 13.47
Lamar Advertising Company	119.79	118.89 to 120.94
Landmark Bancorp Inc.	26.43	26.34 to 26.71
Landstar System, Inc.	137.14	136.01 to 138.71
Lantheus Holdings, Inc.	78.99	77.05 to 79.44
LCNB Corporation	14.24	13.90 to 14.31
LEAP THERAPEUTICS, INC.	0.39	0.38 to 0.41
Legacy Housing Corporation	21.61	21.58 to 22.27
Legg Mason Global Infrastructure ETF	26.46	26.46 to 26.47
Legg Mason Low Volatility High Dividend ETF	39.38	39.34 to 39.56
Legg Mason Small-Cap Quality Value ETF	38.89	38.89 to 39.27
LeMaitre Vascular, Inc.	81.69	80.04 to 82.30
LendingTree, Inc.	34.61	33.50 to 35.62
LexinFintech Holdings Ltd.	7.06	6.97 to 7.10
LGI Homes, Inc.	47.34	47.17 to 48.55
Liberty Broadband Corporation	89.23	88.41 to 90.32
Liberty Broadband Corporation	90.07	88.84 to 91.09
Liberty Global plc	9.70	9.62 to 9.85
Liberty Global plc	9.97	9.93 to 10.14
Lightbridge Corporation	13.05	12.75 to 13.30
Limoneira Co	14.88	14.64 to 15.03
Lindblad Expeditions Holdings Inc.	10.86	10.82 to 11.03
Liquidia Technologies, Inc.	13.64	13.28 to 13.76
Liquidity Services, Inc.	23.32	23.28 to 23.84
LivaNova PLC	45.17	44.01 to 45.47
Live Oak Bancshares, Inc.	27.97	27.35 to 28.28
Live Ventures Incorporated	10.98	10.98 to 11.28
LivePerson, Inc.	0.74	0.74 to 0.78
LKQ Corporation	36.86	36.83 to 37.62
LM Funding America, Inc.	1.65	1.62 to 1.76
Logitech International S.A.	84.51	84.31 to 85.44
LPL Financial Holdings Inc.	379.29	375.77 to 382.27
LSI Industries Inc.	16.21	16.05 to 16.44
lululemon athletica inc.	228.65	228.45 to 235.69
MacroGenics, Inc.	1.37	1.33 to 1.45
Madrigal Pharmaceuticals, Inc.	282.72	275.00 to 287.27
MakeMyTrip Limited	94.43	91.10 to 95.38
Manhattan Associates, Inc.	188.50	187.60 to 191.60
Mannatech, Incorporated	8.80	8.80 to 9.06
MannKind Corporation	3.81	3.63 to 3.88
Marathon Patent Group, Inc.	14.49	14.43 to 14.92
Marker Therapeutics, Inc.	1.47	1.43 to 1.51
MarketAxess Holdings, Inc.	220.81	219.86 to 224.77
Marriott International	257.53	256.04 to 260.84
Marten Transport, Ltd.	12.86	12.82 to 13.04
Masimo Corporation	162.77	158.63 to 163.25
Match Group, Inc.	30.30	30.13 to 30.89
Materialise NV	5.49	5.48 to 5.63
Matthews International Corporation	21.29	21.00 to 21.74
McGrath RentCorp	114.16	112.29 to 114.81
Medalist Diversified REIT, Inc.	11.50	11.50 to 11.51
Medallion Financial Corp.	9.10	8.99 to 9.25
MediciNova, Inc.	1.27	1.25 to 1.34
MediWound Ltd.	19.43	19.39 to 19.90
MercadoLibre, Inc.	2402.75	2364.74 to 2410.00
Mercantil Bank Holding Corporation	16.58	16.50 to 16.75
Mercantile Bank Corporation	43.56	42.85 to 43.97
Mercer International Inc.	3.43	3.41 to 3.60
Merchants Bancorp	31.31	30.51 to 31.46
Mercury Systems Inc	51.43	50.31 to 52.79
Meridian Corporation	11.49	11.46 to 12.11
Merit Medical Systems, Inc.	92.95	92.40 to 94.23
Mersana Therapeutics, Inc.	0.36	0.35 to 0.36
Merus N.V.	52.59	52.51 to 54.59
Mesa Air Group, Inc.	0.95	0.90 to 0.97
Mesa Laboratories, Inc.	92.99	91.26 to 95.17
Meta Financial Group, Inc.	72.91	72.74 to 74.19
Microbot Medical Inc.	2.47	2.41 to 2.53
MicroStrategy Incorporated	369.03	367.42 to 374.91
Middlesex Water Company	56.17	55.08 to 56.83
Midland States Bancorp, Inc.	16.29	16.13 to 16.44
MidWestOne Financial Group, Inc.	27.41	27.12 to 27.80
MIND C.T.I. Ltd.	1.37	1.33 to 1.39
Mitcham Industries, Inc.	5.98	5.90 to 6.19
Mitek Systems, Inc.	9.57	9.53 to 9.80
MMTec, Inc.	0.93	0.91 to 0.94
Moderna, Inc.	25.40	25.06 to 25.85
Mogo Finance Technology Inc.	1.21	1.16 to 1.24
Moleculin Biotech, Inc.	0.58	0.55 to 0.73
Monarch Casino & Resort, Inc.	84.19	83.10 to 85.00
Mondelez International, Inc.	66.35	65.99 to 66.96
MongoDB, Inc.	204.15	200.35 to 208.86
Monolithic Power Systems, Inc.	693.24	686.06 to 706.40
Monro, Inc.	14.11	14.07 to 14.72
Monroe Capital Corporation	6.38	6.34 to 6.40
Monster Beverage Corporation	63.19	62.66 to 63.41
Morningstar, Inc.	302.78	301.41 to 308.17
Motorcar Parts of America, Inc.	9.91	9.62 to 10.15
Mustang Bio, Inc.	1.07	1.02 to 1.10
My Size, Inc.	1.13	1.11 to 1.13
Nano Dimension Ltd.	1.39	1.38 to 1.42
NanoVibronix, Inc.	0.95	0.91 to 0.98
NAPCO Security Technologies, Inc.	28.39	28.39 to 29.17
Nathan's Famous, Inc.	109.75	109.26 to 112.19
National Bankshares, Inc.	25.91	25.50 to 25.93
National Beverage Corp.	44.01	43.58 to 44.26
Natural Health Trends Corp.	4.58	4.56 to 4.67
Navient Corporation	13.41	13.14 to 13.60
NBT Bancorp Inc.	39.97	39.76 to 40.36
Neogen Corporation	4.99	4.98 to 5.37
NeoGenomics, Inc.	6.95	6.90 to 7.26
NetApp, Inc.	102.75	102.41 to 104.24
NetEase, Inc.	128.67	128.34 to 130.01
Netflix, Inc.	1222.29	1220.50 to 1242.00
NETGEAR, Inc.	26.70	26.66 to 27.68
NetSol Technologies Inc.	2.86	2.80 to 2.91
Neuronetics, Inc.	3.38	3.35 to 3.49
New Fortress Energy LLC	2.15	2.01 to 2.31
New York Mortgage Trust, Inc.	6.72	6.64 to 6.81
New York Mortgage Trust, Inc.	21.38	20.72 to 21.53
Newmark Group, Inc.	11.26	11.02 to 11.35
Newtek Business Services Corp.	10.46	10.35 to 10.56
Newtek Business Services Corp.	24.92	24.92 to 24.96
Nexstar Media Group, Inc.	166.59	164.76 to 168.05
NI Holdings, Inc.	12.51	12.34 to 13.33
NICE Ltd	165.33	164.49 to 171.77
NN, Inc.	2.05	1.87 to 2.10
Noodles & Company	0.78	0.77 to 0.82
Nordson Corporation	213.53	211.66 to 215.55
Nortech Systems Incorporated	8.22	8.22 to 8.65
Northeast Bancorp	82.08	80.45 to 83.19
Northern Technologies International Corporation	7.20	7.15 to 7.25
Northfield Bancorp, Inc.	11.62	11.58 to 11.76
Northrim BanCorp Inc	87.40	86.61 to 88.23
Northwest Bancshares, Inc.	12.12	12.00 to 12.21
Northwest Pipe Company	38.66	38.46 to 39.44
Norwegian Cruise Line Holdings Ltd.	18.39	17.82 to 18.50
Norwood Financial Corp.	25.22	24.89 to 25.59
Novanta Inc.	122.15	121.41 to 123.88
Novavax, Inc.	6.30	6.26 to 6.54
NovoCure Limited	16.80	16.69 to 17.49
Nutanix, Inc.	73.59	72.85 to 74.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.32	25.25 to 25.54
NVE Corporation	69.93	69.10 to 71.77
Oak Valley Bancorp (CA)	25.40	25.25 to 25.60
Oaktree Specialty Lending Corporation	13.79	13.64 to 13.85
OceanFirst Financial Corp.	16.77	16.70 to 17.02
Ocular Therapeutix, Inc.	8.33	8.17 to 8.59
Office Depot, Inc.	16.57	16.32 to 17.27
Ohio Valley Banc Corp.	29.11	29.00 to 29.46
Okta, Inc.	99.00	97.78 to 99.70
Old Dominion Freight Line, Inc.	156.03	155.72 to 158.91
Old National Bancorp	20.46	20.19 to 20.73
Old Second Bancorp, Inc.	16.69	16.57 to 16.84
Olympic Steel, Inc.	30.99	30.80 to 31.45
Omeros Corporation	3.22	3.15 to 3.38
Omnicell, Inc.	28.27	28.17 to 28.69
OneSpan Inc.	15.43	15.39 to 15.76
OP Bancorp	11.74	11.62 to 11.94
Open Text Corporation	28.32	28.21 to 28.59
Opera Limited	18.58	18.20 to 18.71
Opko Health, Inc.	1.29	1.28 to 1.31
Optical Cable Corporation	2.73	2.58 to 2.86
OptimizeRx Corporation	13.09	12.73 to 13.42
Oramed Pharmaceuticals Inc.	2.15	2.14 to 2.20
OraSure Technologies, Inc.	2.88	2.78 to 2.91
O'Reilly Automotive, Inc.	88.32	88.09 to 89.41
Origin Agritech Limited	1.02	0.98 to 1.11
Orion Energy Systems, Inc.	0.57	0.56 to 0.57
Orrstown Financial Services Inc	29.79	29.40 to 29.89
Orthofix Medical Inc.	10.35	10.25 to 10.62
OrthoPediatrics Corp.	20.15	19.99 to 20.69
OSI Systems, Inc.	218.36	217.34 to 229.17
Otter Tail Corporation	76.32	75.27 to 76.53
Outlook Therapeutics, Inc.	1.68	1.65 to 1.74
Ovid Therapeutics Inc.	0.30	0.29 to 0.31
Oxbridge Re Holdings Limited	0.29	0.29 to 0.29
Oxford Lane Capital Corp.	4.11	4.05 to 4.13
Oxford Square Capital Corp.	2.22	2.21 to 2.24
PACCAR Inc.	90.72	90.29 to 91.78
Pacific Premier Bancorp Inc	20.36	19.96 to 20.62
Pacira Pharmaceuticals, Inc.	24.15	24.09 to 24.69
Papa Murphy's Holdings, Inc.	14.93	14.89 to 15.51
Parke Bancorp, Inc.	19.05	18.90 to 19.21
Park-Ohio Holdings Corp.	16.88	16.81 to 17.34
Pathfinder Bancorp, Inc.	14.82	14.82 to 14.93
Patriot National Bancorp Inc.	0.96	0.90 to 1.01
PAVmed Inc.	0.61	0.61 to 0.65
Paychex, Inc.	150.32	150.10 to 152.84
Paylocity Holding Corporation	176.45	175.84 to 179.11
PayPal Holdings, Inc.	68.57	67.52 to 71.28
PC Connection, Inc.	64.50	64.06 to 65.01
PDL Community Bancorp	12.97	12.81 to 13.05
Peapack-Gladstone Financial Corporation	26.66	26.48 to 26.96
PennantPark Investment Corporation	6.73	6.65 to 6.76
Penns Woods Bancorp, Inc.	28.72	28.69 to 29.00
Peoples Bancorp Inc.	29.12	28.85 to 29.28
Peoples Bancorp of North Carolina, Inc.	27.70	27.41 to 27.84
Peoples Financial Services Corp.	47.14	46.45 to 47.54
Pepsico, Inc.	129.07	128.59 to 129.68
Perion Network Ltd	9.54	9.52 to 9.72
Perma-Fix Environmental Services, Inc.	10.10	9.97 to 10.28
PetMed Express, Inc.	3.42	3.40 to 3.67
Phibro Animal Health Corporation	23.96	23.94 to 24.48
Phio Pharmaceuticals Corp.	2.36	2.30 to 2.43
Phunware, Inc.	3.04	3.01 to 3.24
Piedmont Lithium Limited	5.98	5.81 to 6.15
Pilgrim's Pride Corporation	45.90	45.59 to 46.27
Pinnacle Financial Partners, Inc.	103.59	102.61 to 104.69
Plexus Corp.	130.86	130.56 to 132.90
Plumas Bancorp	42.33	41.55 to 43.19
Polar Power, Inc.	1.68	1.66 to 1.72
Pool Corporation	285.00	284.73 to 289.48
Popular, Inc.	103.80	102.97 to 104.34
PotlatchDeltic Corporation	38.35	37.50 to 38.82
Powell Industries, Inc.	178.93	177.06 to 182.73
Power Integrations, Inc.	54.04	53.66 to 55.49
Precipio, Inc.	10.85	10.50 to 11.10
Preferred Bank	80.36	79.65 to 81.09
Premier, Inc.	22.27	22.05 to 22.60
PriceSmart, Inc.	101.76	101.60 to 103.61
PrimeEnergy Resources Corporation	147.68	145.75 to 150.96
Principal Financial Group Inc	75.97	75.73 to 76.81
Principal Price Setters Index ETF	70.46	70.46 to 70.96
Principal Shareholder Yield Index ETF	48.40	48.40 to 48.64
Principal U.S. Mega-Cap Multi-Factor Index ETF	60.45	60.44 to 61.04
Principal U.S. Small-Cap Multi-Factor Index ETF	51.62	51.48 to 51.99
Priority Technology Holdings, Inc.	8.12	7.84 to 8.61
Pro-Dex, Inc.	40.84	40.64 to 42.89
Progress Software Corporation	63.01	62.92 to 64.02
ProLung, Inc.	2.75	2.62 to 2.85
ProShares Ultra Nasdaq Biotechnology	45.74	44.97 to 46.38
ProShares UltraPro QQQ	73.46	72.84 to 74.96
ProShares UltraPro Short NASDAQ Biotechnology	9.31	9.10 to 9.76
Prospect Capital Corporation	3.18	3.17 to 3.22
Protagonist Therapeutics, Inc.	53.92	53.53 to 55.11
PTC Inc.	166.57	165.99 to 168.11
PTC Therapeutics, Inc.	50.43	50.21 to 51.29
Pulmatrix, Inc.	7.88	7.77 to 8.29
Pulse Biosciences, Inc	15.05	14.71 to 15.28
Puma Biotechnology Inc	3.40	3.38 to 3.47
Pure Cycle Corporation	10.10	10.00 to 10.16
Purple Innovation, Inc.	0.73	0.70 to 0.73
QCR Holdings, Inc.	64.32	64.06 to 64.85
Qualys, Inc.	137.20	137.01 to 140.85
Quest Resource Holding Corporation	2.15	2.03 to 2.19
Quidel Corporation	28.33	27.84 to 28.55
QuinStreet, Inc.	15.12	15.03 to 15.36
Radcom Ltd.	12.75	12.59 to 13.02
RadNet, Inc.	57.12	56.37 to 58.16
Rapid7, Inc.	23.53	23.15 to 23.70
Rave Restaurant Group, Inc.	2.50	2.39 to 2.57
RBB Bancorp	16.16	15.95 to 16.49
RCI Hospitality Holdings, Inc.	39.49	39.36 to 40.50
Reading International Inc	1.34	1.33 to 1.35
Reading International Inc	9.88	9.00 to 10.18
Red Robin Gourmet Burgers, Inc.	5.09	4.98 to 5.24
Redhill Biopharma Ltd.	1.84	1.78 to 1.84
Regency Centers Corporation	70.72	69.83 to 71.11
REGENXBIO Inc.	8.57	8.41 to 8.99
Renasant Corporation	34.54	34.22 to 34.85
Repligen Corporation	117.54	117.42 to 122.67
Replimune Group, Inc.	9.49	9.26 to 9.70
Republic Bancorp, Inc.	68.57	68.06 to 69.65
Research Frontiers Incorporated	1.75	1.67 to 1.77
ReTo Eco-Solutions, Inc.	3.05	3.05 to 3.05
Rhythm Pharmaceuticals, Inc.	61.48	60.70 to 62.65
Richardson Electronics, Ltd.	8.99	8.96 to 9.16
Rigel Pharmaceuticals, Inc.	19.36	18.92 to 19.81
Riverview Bancorp Inc	5.35	5.32 to 5.40
Rocket Pharmaceuticals, Inc.	2.83	2.66 to 2.95
Rockwell Medical, Inc.	0.94	0.91 to 0.96
Rocky Brands, Inc.	21.42	21.30 to 21.96
Ross Stores, Inc.	128.05	127.96 to 129.80
Royal Gold, Inc.	179.13	178.00 to 180.67
Rush Enterprises, Inc.	49.28	48.98 to 49.79
Rush Enterprises, Inc.	50.52	49.25 to 51.21
Ryanair Holdings plc	55.27	54.80 to 55.72
S&T Bancorp, Inc.	35.94	35.36 to 36.27
S&W Seed Company	5.20	5.06 to 5.36
Sabre Corporation	2.60	2.59 to 2.68
Safety Insurance Group, Inc.	77.88	77.73 to 80.30
Saga Communications, Inc.	12.22	12.13 to 12.38
Sangamo Therapeutics, Inc.	0.49	0.48 to 0.50
Sanofi	47.62	47.42 to 48.03
Sapiens International Corporation N.V.	28.42	28.35 to 28.80
Sarepta Therapeutics, Inc.	20.77	20.51 to 22.10
Savara, Inc.	2.07	2.02 to 2.18
SB Financial Group, Inc.	17.37	17.10 to 17.37
ScanSource, Inc.	40.71	40.47 to 41.49
scPharmaceuticals Inc.	3.92	3.87 to 4.02
SCWorx Corp.	0.43	0.43 to 0.46
SCYNEXIS, Inc.	0.74	0.74 to 0.83
Seacoast Banking Corporation of Florida	24.85	24.46 to 25.03
Security National Financial Corporation	9.86	9.55 to 9.94
SEI Investments Company	83.22	83.09 to 84.42
Selective Insurance Group, Inc.	85.20	84.40 to 85.99
SELLAS Life Sciences Group, Inc.	1.57	1.51 to 1.57
SemiLEDS Corporation	2.55	2.52 to 2.73
Seneca Foods Corp.	89.32	87.99 to 90.38
Senmiao Technology Limited	0.29	0.28 to 0.36
Sensus Healthcare, Inc.	4.74	4.72 to 4.92
ServisFirst Bancshares, Inc.	72.32	71.37 to 73.19
SG Blocks, Inc.	0.82	0.77 to 0.92
Shoe Carnival, Inc.	19.51	19.37 to 20.12
Shore Bancshares Inc	14.59	14.35 to 14.66
ShotSpotter, Inc.	15.72	15.51 to 15.96
SI-BONE, Inc.	16.68	16.66 to 17.26
Siebert Financial Corp.	4.62	4.48 to 4.71
Sierra Bancorp	27.30	26.94 to 27.60
Sify Technologies Limited	4.35	4.23 to 4.47
SigmaTron International, Inc.	2.97	2.96 to 2.98
Silgan Holdings Inc.	53.70	53.46 to 54.11
Silvercrest Asset Management Group Inc.	14.65	14.44 to 14.71
Simmons First National Corporation	18.20	18.04 to 18.47
Simulations Plus, Inc.	18.08	17.97 to 18.71
Sinclair Broadcast Group, Inc.	13.07	12.87 to 13.34
Sirius International Insurance Group, Ltd.	12.29	12.08 to 12.69
Sirius XM Holdings Inc.	21.49	21.08 to 21.69
SkyWest, Inc.	96.87	95.68 to 97.64
Skyworks Solutions, Inc.	71.62	71.27 to 72.67
Sleep Number Corporation	7.18	7.11 to 7.55
SLM Corporation	31.70	31.16 to 32.13
SLM Corporation	75.73	75.02 to 76.35
SmartFinancial, Inc.	31.47	31.21 to 31.69
Socket Mobile, Inc.	1.13	1.11 to 1.14
Solar Capital Ltd.	16.21	16.15 to 16.30
SolarEdge Technologies, Inc.	16.98	16.06 to 17.67
Sol-Gel Technologies Ltd.	7.14	7.02 to 7.33
Soligenix, Inc.	1.79	1.78 to 1.80
Sonoma Pharmaceuticals, Inc.	2.85	2.80 to 3.05
Sonos, Inc.	9.93	9.93 to 10.25
Sound Financial Bancorp, Inc.	47.35	47.35 to 48.18
South State Corporation	86.04	84.77 to 86.48
Southern Missouri Bancorp, Inc.	51.71	50.89 to 52.47
Southside Bancshares, Inc.	28.05	27.65 to 28.16
SpartanNash Company	17.96	17.70 to 18.27
Sphere 3D Corp.	0.64	0.62 to 0.69
Sprouts Farmers Market, Inc.	161.86	160.12 to 163.44
SPS Commerce, Inc.	134.09	132.60 to 135.35
SS&C Technologies Holdings, Inc.	79.48	79.32 to 80.58
STAAR Surgical Company	16.85	16.53 to 17.05
Steel Dynamics, Inc.	130.11	129.72 to 134.16
Steven Madden, Ltd.	23.25	23.18 to 23.75
Stitch Fix, Inc.	3.82	3.81 to 3.95
Stock Yards Bancorp, Inc.	74.04	72.76 to 74.72
Strategic Education, Inc.	84.21	83.41 to 84.72
Strategy Shares Nasdaq 7HANDL Index ETF	21.11	21.06 to 21.26
Stratus Properties Inc.	18.42	17.68 to 18.42
Streamline Health Solutions, Inc.	5.17	5.15 to 5.18
Summit State Bank	9.65	9.60 to 9.65
SunPower Corporation	1.62	1.52 to 1.73
Sunrun Inc.	6.13	5.51 to 6.20
SuperCom, Ltd.	10.29	10.22 to 10.83
Superior Group of Companies, Inc.	9.99	9.88 to 10.16
Surgery Partners, Inc.	19.84	19.81 to 20.48
Surmodics, Inc.	29.14	28.67 to 29.28
Sutro Biopharma, Inc.	0.79	0.76 to 0.84
Synchronoss Technologies, Inc.	6.42	6.42 to 7.26
Syndax Pharmaceuticals, Inc.	9.69	9.55 to 9.97
Synlogic, Inc.	1.21	1.21 to 1.27
Synopsys, Inc.	473.62	468.76 to 478.49
Synthesis Energy Systems, Inc.	0.92	0.90 to 0.95
T. Rowe Price Group, Inc.	92.14	90.75 to 93.00
Tactile Systems Technology, Inc.	9.96	9.80 to 10.11
Taitron Components Incorporated	2.16	2.16 to 2.28
Tandem Diabetes Care, Inc.	20.41	19.72 to 20.58
Tandy Leather Factory, Inc.	3.01	3.01 to 3.10
Taoping Inc.	3.95	3.90 to 4.24
TAT Technologies Ltd.	26.44	26.33 to 27.06
TCG BDC, Inc.	13.94	13.80 to 14.01
TD Ameritrade Holding Corporation	0.99	0.97 to 1.01
TDH Holdings, Inc.	1.04	1.02 to 1.07
TechTarget, Inc.	6.80	6.51 to 7.09
Tecnoglass Inc.	75.22	75.19 to 78.16
Tenax Therapeutics, Inc.	5.67	5.62 to 6.04
TFS Financial Corporation	12.64	12.56 to 12.72
TG Therapeutics, Inc.	35.17	34.03 to 35.71
The Bancorp, Inc.	50.70	49.66 to 51.00
The Bank of Princeton	29.36	29.21 to 29.75
The Chefs' Warehouse, Inc.	60.91	60.82 to 62.92
The Descartes Systems Group Inc.	98.97	97.60 to 99.18
The Goodyear Tire & Rubber Company	10.51	10.21 to 10.71
The Hackett Group, Inc.	23.68	23.64 to 24.16
The Hain Celestial Group, Inc.	1.65	1.65 to 1.77
The Intergroup Corporation	11.30	11.30 to 11.85
The Joint Corp.	11.02	10.99 to 11.28
The Kraft Heinz Company	25.68	25.59 to 25.97
The Lovesac Company	18.01	17.30 to 18.43
The Middleby Corporation	141.78	140.65 to 143.30
The ONE Group Hospitality, Inc.	3.33	3.25 to 3.68
The Simply Good Foods Company	32.79	32.65 to 33.16
The Trade Desk, Inc.	68.66	67.55 to 69.42
The York Water Company	32.07	31.87 to 32.46
The9 Limited	7.91	7.50 to 8.25
TherapeuticsMD, Inc.	1.08	1.08 to 1.22
Theravance Biopharma, Inc.	10.62	10.53 to 10.72
Thunder Bridge Acquisition, Ltd.	23.00	22.87 to 23.19
Tilray, Inc.	0.38	0.37 to 0.39
Tiptree Inc.	22.70	22.60 to 23.10
Titan Pharmaceuticals, Inc.	4.35	4.35 to 4.35
T-Mobile US, Inc.	220.99	220.56 to 223.00
Tonix Pharmaceuticals Holding Corp.	34.32	33.41 to 35.02
Tower Semiconductor Ltd.	39.88	39.26 to 40.15
Towne Bank	32.78	32.46 to 33.04
TPI Composites, Inc.	1.23	1.16 to 1.26
TransAct Technologies Incorporated	3.54	3.40 to 3.54
Travelzoo	12.52	12.32 to 13.00
TriCo Bancshares	38.78	38.32 to 39.13
Trimble Inc.	71.70	71.58 to 72.48
Trinity Biotech plc	0.57	0.56 to 0.61
TripAdvisor, Inc.	13.04	12.98 to 13.34
trivago N.V.	3.89	3.88 to 4.00
TrustCo Bank Corp NY	30.73	30.52 to 31.03
Trustmark Corporation	33.88	33.39 to 34.11
TuanChe Limited	0.79	0.77 to 0.84
Tuniu Corporation	0.85	0.83 to 0.86
U.S. Auto Parts Network, Inc.	0.81	0.79 to 0.83
U.S. Gold Corp.	12.19	11.90 to 12.61
Ultra Clean Holdings, Inc.	20.37	19.91 to 20.56
UMB Financial Corporation	99.49	98.16 to 100.71
Union Bankshares, Inc.	26.92	24.97 to 27.08
uniQure N.V.	15.10	14.27 to 15.35
United Bankshares, Inc.	34.77	34.34 to 35.08
United Continental Holdings, Inc.	74.30	73.35 to 76.05
United Natural Foods, Inc.	21.48	21.27 to 21.97
United Security Bancshares	8.31	8.06 to 8.36
United States Lime & Minerals, Inc.	98.82	98.29 to 101.74
United Therapeutics Corporation	291.72	282.89 to 292.74
United-Guardian, Inc.	8.18	8.15 to 8.20
Uniti Group Inc.	4.09	4.00 to 4.19
Universal Display Corporation	153.34	152.61 to 155.18
Universal Electronics Inc.	6.79	6.68 to 6.94
Universal Forest Products, Inc.	95.11	94.60 to 96.55
Univest Financial Corporation	28.82	28.20 to 29.03
Upwork Inc.	13.38	13.23 to 13.75
Urban One, Inc.	1.57	1.50 to 1.67
Urban Outfitters, Inc.	68.86	68.72 to 70.11
Utah Medical Products, Inc.	53.69	53.42 to 54.41
UTStarcom Holdings Corp	2.25	2.25 to 2.25
Uxin Limited	3.83	3.80 to 4.11
Valley National Bancorp	8.57	8.36 to 8.65
Valley National Bancorp	24.65	24.48 to 24.78
Valley National Bancorp	24.70	24.55 to 24.72
VanEck Vectors Biotech ETF	152.17	151.51 to 153.04
VanEck Vectors Pharmaceutical ETF	87.80	87.50 to 88.41
Vanguard International Dividend Appreciation ETF	88.91	88.71 to 89.45
Vanguard International High Dividend Yield ETF	79.49	79.35 to 79.87
Vanguard Russell 1000 ETF	271.58	271.35 to 273.31
Vanguard Russell 1000 Growth ETF	104.62	104.35 to 105.39
Vanguard Russell 1000 Value ETF	83.37	83.26 to 83.89
Vanguard Russell 2000 ETF	84.93	84.24 to 85.64
Vanguard Russell 2000 Growth ETF	202.56	201.50 to 204.06
Vanguard Russell 2000 Value ETF	135.65	135.21 to 136.87
Vanguard Russell 3000 ETF	263.73	263.44 to 265.50
Vanguard Total International Stock ETF	67.63	67.49 to 67.96
Varex Imaging Corporation	7.67	7.63 to 7.99
Varonis Systems, Inc.	49.71	49.49 to 50.10
Veeco Instruments Inc.	20.23	20.08 to 20.58
VEON Ltd.	40.05	39.80 to 40.92
Vera Bradley, Inc.	2.13	2.11 to 2.32
Veracyte, Inc.	26.82	25.99 to 27.11
Verastem, Inc.	5.19	5.16 to 5.43
Vericel Corporation	41.78	40.41 to 42.49
Verint Systems Inc.	16.43	16.23 to 17.41
Verisk Analytics, Inc.	306.27	305.28 to 307.64
Veritex Holdings, Inc.	24.17	23.95 to 24.30
Veritone, Inc.	1.41	1.40 to 1.50
Verra Mobility Corporation	23.99	23.84 to 24.36
Verrica Pharmaceuticals Inc.	0.58	0.57 to 0.65
Vertex Pharmaceuticals Incorporated	448.40	440.00 to 451.63
Veru Inc.	0.60	0.57 to 0.61
Victory Capital Holdings, Inc.	62.67	60.97 to 63.27
VictoryShares Dividend Accelerator ETF	50.41	50.41 to 50.72
VictoryShares International Volatility Wtd ETF	49.33	49.33 to 49.35
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.20	69.20 to 69.62
VictoryShares US 500 Volatility Wtd ETF	85.37	85.37 to 85.85
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	62.78	62.65 to 63.07
VictoryShares US Large Cap High Div Volatility Wtd ETF	65.46	65.34 to 65.73
VictoryShares US Multi-Factor Minimum Volatility ETF	48.48	48.48 to 48.70
VictoryShares US Small Cap High Div Volatility Wtd ETF	54.58	54.30 to 54.92
Viking Therapeutics, Inc.	26.28	25.80 to 26.85
Village Farms International, Inc.	1.08	1.06 to 1.10
Village Super Market, Inc.	37.00	36.86 to 37.48
Viomi Technology Co., Ltd	1.34	1.34 to 1.39
Viper Energy Partners LP	40.84	40.79 to 42.22
Virco Manufacturing Corporation	8.15	8.10 to 8.43
VirTra, Inc.	6.10	6.05 to 6.28
VistaGen Therapeutics, Inc.	2.06	2.05 to 2.35
VivoPower International PLC	5.07	4.88 to 5.41
Vodafone Group Plc	10.04	10.04 to 10.15
Voyager Therapeutics, Inc.	3.04	3.02 to 3.21
vTv Therapeutics Inc.	15.69	15.17 to 16.03
Vuzix Corporation	3.00	2.98 to 3.13
Washington Federal, Inc.	27.92	27.45 to 28.13
Washington Trust Bancorp, Inc.	26.91	26.69 to 27.13
WD-40 Company	243.52	241.81 to 244.93
Weibo Corporation	9.50	9.43 to 9.55
Weight Watchers International Inc	297.50	296.22 to 298.79
Wendy's Company (The)	11.33	11.16 to 11.38
WesBanco, Inc.	30.13	29.78 to 30.58
West Bancorporation	18.85	18.65 to 19.00
Westamerica Bancorporation	46.06	45.33 to 47.40
Western New England Bancorp, Inc.	8.61	8.60 to 8.79
Weyco Group, Inc.	30.79	29.73 to 30.97
Wheeler Real Estate Investment Trust, Inc.	3.42	3.35 to 3.74
Wheeler Real Estate Investment Trust, Inc.	33.14	33.14 to 33.60
WhiteHorse Finance, Inc.	8.83	8.81 to 9.09
Willamette Valley Vineyards, Inc.	5.74	5.51 to 5.85
Willamette Valley Vineyards, Inc.	3.14	3.12 to 3.30
Willis Lease Finance Corporation	141.91	139.70 to 143.78
WillScot Corporation	25.94	25.88 to 26.68
Wingstop Inc.	350.32	344.18 to 352.58
Wintrust Financial Corporation	118.70	117.21 to 119.71
WisdomTree China ex-State-Owned Enterprises Fund	33.86	33.77 to 33.97
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.79	26.69 to 26.94
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.33	22.31 to 22.38
WisdomTree U.S. Quality Dividend Growth Fund	81.67	81.54 to 82.15
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	45.78	45.58 to 46.17
Workday, Inc.	236.88	236.44 to 243.48
WSFS Financial Corporation	51.35	50.56 to 51.94
XBiotech Inc.	2.60	2.58 to 2.69
Xcel Brands, Inc	1.90	1.86 to 2.00
Xcel Energy Inc.	66.28	65.21 to 66.49
Xencor, Inc.	8.36	8.05 to 8.46
Xenetic Biosciences, Inc.	2.77	2.72 to 2.77
XOMA Corporation	24.62	23.70 to 24.72
Xperi Corporation	7.75	7.71 to 7.84
Xunlei Limited	4.73	4.72 to 4.93
Y-mAbs Therapeutics, Inc.	4.63	4.55 to 4.96
Zai Lab Limited	36.93	36.79 to 37.67
Zebra Technologies Corporation	291.73	289.08 to 296.73
Zillow Group, Inc.	67.53	67.10 to 68.75
Zillow Group, Inc.	65.96	65.67 to 67.32
ZK International Group Co., Ltd	2.27	2.17 to 2.35
3D Systems Corporation	1.47	1.46 to 1.62
3M Company	142.51	141.57 to 143.67
A.O Smith Corporation	63.08	63.00 to 63.72
Abbott Laboratories	132.41	131.60 to 133.37
AbbVie Inc.	185.49	183.70 to 187.12
Abercrombie & Fitch Company	75.84	74.50 to 76.67
Aberdeen Japan Equity Fund, Inc.	7.19	7.11 to 7.21
ABM Industries Incorporated	44.01	43.99 to 44.65
Acadia Realty Trust	19.27	19.14 to 19.45
Accenture plc	306.38	305.87 to 314.20
Acco Brands Corporation	3.39	3.38 to 3.48
ADT Inc.	8.14	8.11 to 8.25
Adtalem Global Education Inc.	124.50	122.17 to 125.36
Advance Auto Parts Inc	48.55	48.23 to 49.47
Advanced Drainage Systems, Inc.	113.00	112.45 to 116.24
AdvanSix Inc.	23.73	23.68 to 24.12
Advent Claymore Convertible Securities and Income Fund	11.65	11.59 to 11.73
AECOM	110.40	110.24 to 112.65
Aegon NV	6.71	6.68 to 6.76
Aercap Holdings N.V.	114.90	114.68 to 116.17
Aerohive Networks, Inc.	1.76	1.72 to 1.79
Aflac Incorporated	102.63	102.15 to 103.68
Agilent Technologies, Inc.	115.52	114.67 to 116.88
Air Lease Corporation	56.40	56.09 to 56.98
Air Products and Chemicals, Inc.	275.38	275.20 to 279.22
Alamos Gold Inc.	26.70	26.61 to 26.94
Alaska Air Group, Inc.	46.87	46.50 to 47.68
Albemarle Corporation	59.40	59.04 to 60.52
Alexander & Baldwin, Inc.	17.97	17.92 to 18.12
Alexander's, Inc.	227.94	225.90 to 230.06
Alexandria Real Estate Equities, Inc.	70.88	70.83 to 72.04
Algonquin Power & Utilities Corp.	5.75	5.74 to 5.79
Alibaba Group Holding Limited	113.49	113.02 to 114.30
Allegheny Technologies Incorporated	82.18	81.73 to 84.78
Allegion plc	136.80	135.96 to 138.00
Allete, Inc.	64.01	63.90 to 64.35
AllianceBernstein Holding L.P.	39.88	39.38 to 40.07
AllianzGI Convertible & Income Fund	13.51	13.45 to 13.63
AllianzGI Convertible & Income Fund II	12.25	12.21 to 12.31
AllianzGI Diversified Income & Convertible Fund	21.89	21.80 to 22.05
AllianzGI Equity & Convertible Income Fund	22.89	22.83 to 23.09
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.01	12.00 to 12.12
Allison Transmission Holdings, Inc.	92.22	91.84 to 94.26
Allstate Corporation (The)	195.67	191.00 to 196.73
Altice USA, Inc.	2.02	1.95 to 2.06
Altria Group	59.49	58.93 to 59.79
Ambev S.A.	2.41	2.39 to 2.42
AMC Entertainment Holdings, Inc.	3.02	2.98 to 3.07
Ameren Corporation	94.42	93.86 to 94.84
American Axle & Manufacturing Holdings, Inc.	4.29	4.16 to 4.34
American Eagle Outfitters, Inc.	9.58	9.56 to 9.78
American Electric Power Company, Inc.	101.20	100.80 to 101.96
American Express Company	296.42	292.08 to 299.24
American Financial Group, Inc.	122.69	122.65 to 125.01
American Homes 4 Rent	36.52	36.29 to 36.86
American International Group, Inc.	84.25	84.01 to 85.06
American Midstream Partners, LP	32.27	32.22 to 32.43
American Vanguard Corporation	3.97	3.84 to 4.08
Americold Realty Trust	16.81	16.69 to 17.03
AMERIPRISE FINANCIAL SERVICES, INC.	506.43	505.27 to 514.04
Ampco-Pittsburgh Corporation	3.02	3.02 to 3.13
AMTEK, Inc.	177.76	175.37 to 178.90
Anheuser-Busch Inbev SA	70.95	70.82 to 71.39
Antero Midstream Partners LP	18.13	17.98 to 18.25
Aon plc	350.83	347.75 to 353.43
Apollo Commercial Real Estate Finance	9.80	9.66 to 9.90
Apollo Global Management, LLC	133.09	131.85 to 134.65
Apple Hospitality REIT, Inc.	11.58	11.48 to 11.77
Applied Industrial Technologies, Inc.	226.18	224.31 to 228.41
AptarGroup, Inc.	149.70	149.12 to 150.73
Archrock, Inc.	24.96	24.53 to 25.27
Arcosa, Inc.	87.00	86.59 to 88.06
Arcus Biosciences, Inc.	8.51	8.51 to 8.87
Ares Management Corporation	167.34	165.44 to 169.30
Argan, Inc.	206.22	206.04 to 214.00
Arista Networks, Inc.	90.24	89.00 to 91.47
Arlington Asset Investment Corp	24.16	23.82 to 24.46
Armada Hoffler Properties, Inc.	6.94	6.79 to 6.97
Armstrong World Industries Inc	151.33	150.06 to 152.39
Arthur J. Gallagher & Co.	317.13	314.71 to 319.41
ASA Gold and Precious Metals Limited	33.00	33.00 to 33.92
ASGN Incorporated	49.26	49.01 to 50.90
Ashland Global Holdings Inc.	48.66	48.64 to 49.75
Aspen Aerogels, Inc.	5.92	5.89 to 6.13
Associated Banc-Corp	22.87	22.48 to 23.06
Associated Capital Group, Inc.	37.14	37.14 to 37.66
Assurant, Inc.	195.36	195.35 to 198.93
Astrazeneca PLC	70.76	70.54 to 71.26
AT&T Inc.	27.66	27.59 to 27.83
Atkore International Group Inc.	66.69	66.40 to 68.78
Atmos Energy Corporation	152.39	152.14 to 153.20
Aurora Cannabis Inc.	4.68	4.60 to 5.25
AutoZone, Inc.	3603.63	3596.35 to 3642.17
Avanos Medical, Inc.	12.08	12.03 to 12.33
Avery Dennison Corporation	173.93	173.85 to 175.77
Avista Corporation	37.50	37.00 to 37.58
AXA Equitable Holdings, Inc.	52.87	51.73 to 53.53
Axalta Coating Systems Ltd.	29.40	28.78 to 29.68
Axis Capital Holdings Limited	101.94	101.45 to 102.69
AZZ Inc.	89.40	89.10 to 91.02
B&G Foods, Inc.	4.29	4.28 to 4.43
Babcock	0.94	0.94 to 1.04
Badger Meter, Inc.	241.64	241.51 to 245.16
Bain Capital Specialty Finance, Inc.	14.98	14.85 to 15.09
BalckRock Taxable Municipal Bond Trust	15.74	15.68 to 15.83
Banc of California, Inc.	13.65	13.24 to 13.80
Banco Bilbao Viscaya Argentaria S.A.	15.07	14.85 to 15.11
Banco De Chile	29.53	29.40 to 29.78
Banco Santander Chile	24.16	24.08 to 24.43
Bank of Hawaii Corporation	65.22	64.30 to 65.67
Bank Of Montreal	106.25	105.89 to 106.71
Bank of N.T. Butterfield & Son Limited (The)	42.31	41.67 to 42.79
BankUnited, Inc.	33.76	33.45 to 33.98
Barclays PLC	17.66	17.51 to 17.76
Barnes & Noble Education, Inc	11.01	11.00 to 11.37
Baxter International Inc.	29.80	29.54 to 30.10
BCE, Inc.	21.80	21.78 to 22.09
Beazer Homes USA, Inc.	21.45	21.12 to 21.81
Becton, Dickinson and Company	168.59	168.43 to 170.60
Berkshire Hathaway Inc.	728200.00	724297.70 to 729509.00
Berkshire Hathaway Inc.	485.14	482.75 to 486.70
Berkshire Hills Bancorp, Inc.	23.89	23.75 to 24.08
Best Buy Co., Inc.	67.76	67.72 to 68.72
BHP Group Limited	47.62	47.56 to 48.08
Biohaven Pharmaceutical Holding Company Ltd.	14.39	14.18 to 14.97
BJ's Wholesale Club Holdings, Inc.	108.28	108.16 to 110.01
Black Hills Corporation	55.97	55.89 to 56.43
Black Stone Minerals, L.P.	13.19	13.13 to 13.48
BlackRock California Municipal Income Trust	10.77	10.72 to 10.86
Blackrock Capital and Income Strategies Fund Inc	20.50	20.50 to 20.62
Blackrock Core Bond Trust	9.63	9.59 to 9.70
Blackrock Corporate High Yield Fund, Inc.	9.60	9.59 to 9.63
BlackRock Credit Allocation Income Trust	10.69	10.67 to 10.74
Blackrock Debt Strategies Fund, Inc.	10.36	10.36 to 10.43
Blackrock Enhanced Equity Dividend Trust	8.52	8.52 to 8.56
Blackrock Floating Rate Income Strategies Fund Inc	12.85	12.80 to 12.87
Blackrock Global	12.30	12.27 to 12.45
Blackrock Global	11.06	11.06 to 11.15
Blackrock Health Sciences Trust	35.66	35.65 to 35.88
BlackRock Income Trust Inc. (The)	11.50	11.50 to 11.54
BLACKROCK INTERNATIONAL, LTD.	5.66	5.66 to 5.73
BlackRock Long-Term Municipal Advantage Trust	8.99	8.98 to 9.00
Blackrock Municipal Income Quality Trust	10.41	10.39 to 10.49
Blackrock MuniHoldings California Quality Fund, Inc.	10.29	10.24 to 10.34
Blackrock MuniHoldings Fund, Inc.	11.11	11.10 to 11.23
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	10.78	10.76 to 10.82
Blackrock MuniHoldings New York Quality Fund, Inc.	9.72	9.72 to 9.77
Blackrock MuniHoldings Quality Fund II, Inc.	9.47	9.47 to 9.59
Blackrock MuniVest Fund II, Inc.	10.10	10.10 to 10.15
Blackrock MuniYield Fund, Inc.	9.92	9.92 to 10.01
Blackrock MuniYield Michigan Quality Fund, Inc.	11.04	11.03 to 11.10
Blackrock MuniYield New York Quality Fund, Inc.	9.46	9.42 to 9.50
Blackrock MuniYield Pennsylvania Quality Fund	10.73	10.71 to 10.75
Blackrock MuniYield Quality Fund II, Inc.	9.50	9.47 to 9.53
Blackrock MuniYield Quality Fund, Inc.	10.90	10.90 to 10.97
BlackRock Science and Technology Trust	36.94	36.81 to 37.15
BlackRock, Inc.	979.52	966.45 to 988.27
Blackstone GSO Senior Floating Rate Term Fund	14.16	14.14 to 14.18
BlueLinx Holdings Inc.	66.22	64.62 to 67.58
Boeing Company (The)	197.68	196.80 to 201.06
Boise Cascade, L.L.C.	83.96	83.60 to 85.74
Booz Allen Hamilton Holding Corporation	102.00	101.15 to 103.53
Boston Beer Company, Inc. (The)	201.55	201.10 to 205.64
Boston Properties, Inc.	71.71	71.46 to 72.41
Box, Inc.	35.02	35.00 to 35.83
BP Prudhoe Bay Royalty Trust	0.51	0.49 to 0.65
Brady Corporation	67.22	66.92 to 68.78
Brandywine Realty Trust	4.39	4.37 to 4.46
Braskem S.A.	3.62	3.61 to 3.78
Bright Horizons Family Solutions Inc.	122.23	121.54 to 123.33
Bright Scholar Education Holdings Limited	1.65	1.65 to 1.65
BrightView Holdings, Inc.	15.58	15.53 to 15.97
Bristol-Myers Squibb Company	46.84	46.39 to 47.37
Broadridge Financial Solutions, Inc.	237.79	237.56 to 240.44
Brookfield Asset Management Inc	54.64	54.15 to 55.17
Brookfield Infrastructure Partners LP	32.57	32.48 to 33.12
Brookfield Real Assets Income Fund Inc.	12.86	12.85 to 12.91
Brown & Brown, Inc.	108.29	107.81 to 109.00
Brown Forman Corporation	26.40	26.32 to 26.76
Brown Forman Corporation	25.65	25.58 to 26.18
BRT Apartments Corp.	15.92	15.68 to 16.15
Buenaventura Mining Company Inc.	16.56	16.47 to 16.74
Burlington Stores, Inc.	227.33	227.20 to 230.44
Byline Bancorp, Inc.	24.99	24.75 to 25.33
CABCO Series 2004-101 Trust	16.85	16.84 to 16.90
Cable One, Inc.	126.05	125.41 to 130.41
Cabot Corporation	73.09	72.83 to 74.13
Cadence Bancorporation	30.28	29.66 to 30.59
CAE Inc	26.56	26.43 to 26.87
Caleres, Inc.	13.13	13.09 to 13.57
California Water Service Group Holding	46.08	45.65 to 46.31
Calix, Inc	47.13	46.68 to 47.50
Camden Property Trust	115.62	115.21 to 116.86
Campbell Soup Company	31.85	31.58 to 32.17
Camping World Holdings, Inc.	17.92	17.66 to 18.49
Canada Goose Holdings Inc.	11.21	11.19 to 11.52
Canadian National Railway Company	101.85	101.65 to 102.53
Canadian Pacific Railway Limited	80.15	80.07 to 80.70
Cango Inc.	4.44	4.42 to 4.67
Canopy Growth Corporation	1.29	1.28 to 1.35
Capri Holdings Limited	17.09	16.98 to 17.50
Carlisle Companies Incorporated	355.54	354.48 to 361.29
CarMax Inc	64.33	63.89 to 65.05
Carnival Corporation	23.61	23.19 to 23.81
Carnival Corporation	21.31	21.04 to 21.53
Carriage Services, Inc.	44.42	43.15 to 44.57
Carter's, Inc.	29.83	29.82 to 30.96
Carvana Co.	307.91	290.90 to 308.70
CBIZ, Inc.	68.49	68.17 to 69.27
Cedar Fair, L.P.	30.34	29.15 to 30.58
Celanese Corporation	54.39	53.98 to 55.14
Cementos Pacasmayo S.A.A.	5.85	5.77 to 5.85
Centene Corporation	55.15	54.16 to 55.30
CenterPoint Energy, Inc.	35.56	35.52 to 35.93
Centrais Electricas Brasileiras S.A.- Eletrobras	7.40	7.38 to 7.54
Centrais Electricas Brasileiras S.A.- Eletrobras	8.26	8.24 to 8.37
Central Puerto S.A.	12.22	11.91 to 12.52
Century Communities, Inc.	52.32	51.84 to 53.34
CGI Inc.	107.30	107.30 to 108.28
Charles River Laboratories International, Inc.	145.29	143.06 to 147.10
Chatham Lodging Trust (REIT)	7.06	6.95 to 7.09
Cheetah Mobile Inc.	4.11	4.07 to 4.16
Chemed Corp.	546.08	545.18 to 552.50
Cherry Hill Mortgage Investment Corporation	2.92	2.87 to 2.96
China Telecom Corp Ltd	28.30	27.96 to 28.46
Choice Hotels International, Inc.	123.44	122.61 to 124.80
Chubb Limited	282.15	281.39 to 284.46
Church & Dwight Company, Inc.	95.89	95.71 to 96.70
Ciena Corporation	73.82	73.23 to 74.75
Citigroup Inc.	13.93	13.90 to 13.98
Citizens, Inc.	3.40	3.29 to 3.47
Clear Channel Outdoor Holdings, Inc.	1.10	1.08 to 1.13
Clearwater Paper Corporation	26.75	26.66 to 27.66
Cleveland-Cliffs Inc.	7.33	7.32 to 7.96
Clipper Realty Inc.	3.85	3.80 to 3.91
Clorox Company (The)	120.93	120.69 to 122.68
CMS Energy Corporation	68.79	68.72 to 69.40
CMS Energy Corporation	22.17	22.15 to 22.25
CMS Energy Corporation	22.09	22.00 to 22.11
CNA Financial Corporation	45.11	44.82 to 45.26
CNO Financial Group, Inc.	37.06	36.82 to 37.54
Coca Cola Femsa S.A.B. de C.V.	94.04	94.04 to 95.44
Coca-Cola Company (The)	69.21	69.09 to 70.00
Coeur Mining, Inc.	9.02	9.00 to 9.23
Cohen & Steers Inc	74.51	73.76 to 75.18
Cohen & Steers Infrastructure Fund, Inc	25.85	25.85 to 26.08
Cohen & Steers Quality Income Realty Fund Inc	12.32	12.29 to 12.42
Cohen & Steers Select Preferred and Income Fund, Inc.	19.69	19.69 to 19.80
Cohen & Steers Total Return Realty Fund, Inc.	11.92	11.85 to 12.07
Colgate-Palmolive Company	88.19	87.64 to 88.93
Colonial High Income Municipal Trust	3.50	3.50 to 3.54
Colonial Intermediate High Income Fund	1.71	1.71 to 1.72
Comerica Incorporated	55.83	54.72 to 56.31
Commercial Metals Company	49.04	48.83 to 49.95
Community Bank System, Inc.	54.25	53.55 to 54.76
Community Health Systems, Inc.	3.31	3.18 to 3.34
Compania Cervecerias Unidas, S.A.	12.78	12.74 to 12.89
Compass Diversified Holdings	6.38	6.06 to 6.53
Compass Minerals International, Inc.	19.38	19.38 to 20.08
ConAgra Brands, Inc.	21.50	21.45 to 21.73
Concord Medical Services Holdings Limited	5.88	5.72 to 6.00
Consolidated Edison Inc	100.73	100.58 to 101.89
Constellation Brands Inc	160.00	159.44 to 161.99
Constellium N.V.	12.98	12.92 to 13.63
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.25	4.23 to 4.47
Cooper-Standard Holdings Inc.	20.98	20.95 to 21.79
Copa Holdings, S.A.	103.74	102.80 to 103.95
CoreCivic, Inc.	20.65	20.20 to 20.66
Corning Incorporated	50.49	50.24 to 50.85
Corporacion America Airports SA	19.74	19.29 to 19.81
Coty Inc.	4.79	4.79 to 4.95
CPB Inc.	26.02	25.72 to 26.20
Crane Co.	178.40	178.00 to 180.20
Crawford & Company	10.15	9.98 to 10.28
CRH PLC	89.03	88.92 to 90.79
CrossAmerica Partners LP	21.50	21.19 to 21.87
Crown Castle International Corporation	99.38	98.03 to 99.67
CTS Corporation	41.38	41.36 to 42.09
CubeSmart	42.71	42.57 to 43.24
Cullen/Frost Bankers, Inc.	123.56	121.86 to 124.59
Culp, Inc.	3.98	3.87 to 4.01
Cummins Inc.	314.99	313.82 to 319.29
Cushing MLP & Infrastructure Total Return Fund	41.69	41.50 to 42.40
Customers Bancorp, Inc	51.44	50.69 to 52.18
D.R. Horton, Inc.	121.28	119.64 to 123.47
Danaher Corporation	194.44	193.12 to 197.00
DaVita Inc.	135.79	135.26 to 138.26
Deckers Outdoor Corporation	101.00	100.81 to 103.00
Delta Air Lines, Inc.	47.56	47.06 to 48.46
Deluxe Corporation	14.75	14.73 to 14.96
Deutsche Bank AG	27.74	27.52 to 27.94
Diageo plc	101.63	101.55 to 102.57
Dick's Sporting Goods Inc	174.23	173.15 to 175.81
Dillard's, Inc.	398.56	396.99 to 410.52
Dillard's, Inc.	26.02	26.02 to 26.13
Dolby Laboratories	73.34	73.17 to 74.29
Dominion Energy, Inc.	54.18	53.59 to 54.51
Domino's Pizza Inc	446.77	446.75 to 458.43
Donaldson Company, Inc.	68.43	68.05 to 68.95
DoubleLine Income Solutions Fund	12.06	12.01 to 12.09
DoubleLine Opportunistic Credit Fund	15.53	15.45 to 15.56
Dover Corporation	175.70	175.29 to 177.33
Dr. Reddy's Laboratories Ltd	15.19	15.16 to 15.30
DRDGOLD Limited	14.09	13.92 to 14.23
Dreyfus High Yield Strategies Fund	2.51	2.51 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc.	9.97	9.97 to 10.03
Dreyfus Strategic Municipal Bond Fund, Inc.	5.54	5.54 to 5.64
Dreyfus Strategic Municipals, Inc.	5.78	5.78 to 5.82
DTE Energy Company	131.80	131.09 to 132.71
DTE Energy Company	21.14	21.07 to 21.26
Duff & Phelps Global Utility Income Fund Inc.	12.08	12.06 to 12.20
Duff & Phelps Utilities Income, Inc.	9.64	9.63 to 9.68
Duff & Phelps Utilities Tax-Free Income, Inc.	11.18	11.16 to 11.18
Duke Energy Corporation	114.58	114.03 to 114.94
Duke Energy Corporation	23.96	23.94 to 24.28
DXC Technology Company	14.76	14.65 to 15.79
Dycom Industries, Inc.	232.83	229.97 to 235.13
Dynagas LNG Partners LP	3.63	3.62 to 3.70
Eagle Materials Inc	195.54	191.91 to 200.13
Eagle Point Credit Company Inc.	7.53	7.53 to 7.62
Eagle Point Credit Company Inc.	24.38	24.38 to 24.57
Eastman Chemical Company	74.71	74.53 to 75.88
Eaton Vance Corporation	13.39	13.37 to 13.46
Eaton Vance Corporation	8.31	8.31 to 8.40
Eaton Vance Enhance Equity Income Fund	20.06	20.05 to 20.25
Eaton Vance Enhanced Equity Income Fund II	23.10	23.08 to 23.33
Eaton Vance Floating Rate Income Trust	12.16	12.15 to 12.23
Eaton Vance Municipal Income 2028 Term Trust	18.12	18.10 to 18.19
Eaton Vance Municipal Income Trust	16.15	16.13 to 16.21
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.71	8.71 to 8.84
Eaton Vance Senior Floating-Rate Fund	11.80	11.75 to 11.83
Eaton Vance Senior Income Trust	5.59	5.59 to 5.61
Eaton Vance Short Diversified Income Fund	10.82	10.79 to 10.89
Eaton Vance Tax Advantaged Dividend Income Fund	23.34	23.29 to 23.45
Eaton Vance Tax-Advantage Global Dividend Opp	26.25	26.20 to 26.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.15	20.10 to 20.23
Eaton Vance Tax-Managed Buy-Write Income Fund	14.00	13.96 to 14.04
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.02	14.96 to 15.09
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.53	8.50 to 8.59
Ecolab Inc.	260.22	260.04 to 262.14
Edison International	50.46	48.92 to 50.59
Edwards Lifesciences Corporation	73.98	72.42 to 74.56
El Paso Electric Company	29.53	29.49 to 30.05
Elanco Animal Health Incorporated	13.33	13.32 to 13.63
Elastic N.V.	83.43	82.51 to 84.51
Eldorado Gold Corporation	20.93	20.78 to 21.35
Element Solutions Inc.	21.37	21.33 to 21.80
Embotelladora Andina S.A.	19.67	19.11 to 19.95
Embotelladora Andina S.A.	25.03	24.80 to 25.71
Emergent Biosolutions, Inc.	6.31	6.04 to 6.47
Employers Holdings Inc	46.38	46.27 to 46.85
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	28.77	28.46 to 29.43
Enbridge Inc	44.98	44.68 to 46.09
Encompass Health Corporation	119.75	119.16 to 120.89
Endava plc	14.52	14.52 to 15.06
Enel Chile S.A.	3.54	3.51 to 3.58
Energizer Holdings, Inc.	19.99	19.97 to 20.67
Energizer Holdings, Inc.	23.00	22.63 to 23.45
Energy Transfer L.P.	17.88	17.83 to 18.04
Enersys	83.58	83.51 to 84.89
Ennis, Inc.	18.50	18.47 to 18.69
EnPro Industries	185.86	184.84 to 191.30
Entergy Arkansas, LLC	20.29	20.28 to 20.41
Entergy Corporation	80.92	80.50 to 81.48
Entergy Louisiana, Inc.	19.93	19.92 to 20.03
Entergy Mississippi, LLC	20.45	20.33 to 20.47
Entergy New Orleans, LLC	20.13	19.96 to 20.13
Entergy New Orleans, LLC	21.42	21.42 to 21.52
Enterprise Products Partners L.P.	31.12	31.12 to 31.56
EPAM Systems, Inc.	165.02	164.48 to 168.82
Equifax, Inc.	253.39	253.37 to 257.72
Equity Residential	68.87	68.36 to 69.42
ESCO Technologies Inc.	182.31	181.84 to 185.42
European Equity Fund, Inc. (The)	9.91	9.91 to 10.01
Eversource Energy	62.40	62.36 to 63.45
Evertec, Inc.	35.98	35.94 to 36.70
Exelon Corporation	42.37	42.18 to 42.55
Extra Space Storage Inc	146.45	146.29 to 148.34
F.N.B. Corporation	13.77	13.56 to 13.91
FactSet Research Systems Inc.	425.04	421.74 to 428.47
Fair Isaac Corporation	1763.64	1760.87 to 1811.81
Farmland Partners Inc.	11.36	11.36 to 11.51
FB Financial Corporation	42.83	42.44 to 43.24
Federal Agricultural Mortgage Corporation	188.56	183.76 to 190.00
Federal Realty Investment Trust	95.62	95.14 to 96.31
Ferrari N.V.	460.51	458.95 to 462.90
FGL Holdings	31.61	30.96 to 31.83
Fidelity National Financial, Inc.	54.12	53.96 to 54.57
Fidelity National Information Services, Inc.	80.44	80.27 to 81.73
First BanCorp.	19.52	19.25 to 19.61
First Commonwealth Financial Corporation	15.37	15.24 to 15.51
First Horizon National Corporation	19.51	19.18 to 19.69
First Industrial Realty Trust, Inc.	49.13	48.54 to 49.56
First Trust	19.87	19.78 to 20.05
First Trust	11.95	11.95 to 11.99
FirstEnergy Corp.	39.74	39.60 to 39.83
Flaherty & Crumrine Preferred Income Fund Incorporated	11.11	11.09 to 11.16
Flotek Industries, Inc.	14.45	13.89 to 14.97
Flowers Foods, Inc.	15.89	15.74 to 16.07
Flowserve Corporation	46.43	46.24 to 47.02
FMC Corporation	41.62	41.52 to 42.46
Fomento Economico Mexicano S.A.B. de C.V.	101.80	101.08 to 103.29
Forestar Group Inc	19.37	19.36 to 19.78
Fortis Inc.	47.33	47.16 to 47.50
Fortive Corporation	69.83	69.53 to 70.58
Fortuna Silver Mines Inc.	6.75	6.74 to 6.94
Four Corners Property Trust, Inc.	27.32	26.97 to 27.44
Franco-Nevada Corporation	168.21	167.70 to 169.28
Franklin Covey Company	22.26	22.04 to 23.06
Franklin Universal Trust	7.43	7.43 to 7.46
Frank's International N.V.	161.36	159.76 to 164.20
Freeport-McMoran, Inc.	41.18	41.15 to 41.57
Fresenius Medical Care Corporation	26.94	26.16 to 26.94
FS KKR Capital Corp.	20.57	20.19 to 20.66
FTI Consulting, Inc.	161.41	161.12 to 163.43
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.74	3.69 to 3.74
Gabelli Dividend	24.74	24.74 to 25.14
Gabelli Equity Trust, Inc. (The)	5.62	5.55 to 5.64
Gabelli Global Small and Mid Cap Value Trust (The)	12.92	12.82 to 13.16
Gabelli Multi-Media Trust Inc. (The)	3.90	3.88 to 3.92
Gabelli Utility Trust (The)	5.58	5.58 to 5.66
Gamestop Corporation	23.44	22.93 to 23.95
Garrett Motion Inc.	10.19	10.12 to 10.27
Gartner, Inc.	399.37	398.84 to 406.64
GATX Corporation	153.38	151.77 to 155.18
Generac Holdlings Inc.	125.52	124.16 to 126.52
General American Investors, Inc.	53.98	53.97 to 54.57
General Electric Company	235.89	232.24 to 239.52
General Mills, Inc.	52.96	52.67 to 53.23
General Motors Company	48.09	47.94 to 48.70
Genesco Inc.	21.24	21.24 to 22.16
Genpact Limited	42.10	42.03 to 43.20
Genuine Parts Company	118.87	118.67 to 120.02
Geo Group Inc (The)	24.17	23.75 to 24.31
Georgia Power Company	20.79	20.77 to 20.96
Gerdau S.A.	2.95	2.95 to 3.02
Getty Realty Corporation	28.86	28.65 to 29.07
Gildan Activewear, Inc.	47.16	47.13 to 47.64
GlaxoSmithKline PLC	38.64	38.58 to 39.52
Global Net Lease, Inc.	7.33	7.22 to 7.41
Global Payments Inc.	76.16	75.33 to 76.77
Globant S.A.	88.01	88.00 to 92.69
Globus Medical, Inc.	57.37	57.18 to 58.30
GoDaddy Inc.	176.42	175.95 to 178.75
Gold Fields Limited	24.32	24.00 to 24.71
Gorman-Rupp Company (The)	35.23	35.21 to 35.64
Granite Construction Incorporated	89.17	88.39 to 90.20
Granite Point Mortgage Trust Inc.	2.42	2.29 to 2.62
Granite Real Estate Inc.	50.50	50.50 to 50.82
Graphic Packaging Holding Company	21.26	21.16 to 21.65
Gray Television, Inc.	8.50	8.50 to 8.60
Green Dot Corporation	9.49	9.36 to 9.89
Greenbrier Companies, Inc. (The)	45.44	44.90 to 45.96
GreenTree Hospitality Group Ltd.	2.04	2.04 to 2.09
Griffon Corporation	67.68	67.13 to 68.41
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	223.96	221.87 to 225.66
Grupo Aeroportuario del Sureste, S.A. de C.V.	306.70	304.26 to 310.66
Grupo Aval Acciones y Valores S.A.	2.82	2.82 to 2.91
Grupo Supervielle S.A.	10.94	10.90 to 11.35
Guess?, Inc.	11.40	11.37 to 11.70
Guggenheim Strategic Opportunities Fund	14.57	14.55 to 14.66
Guggenheim Taxable Municipal Managed Duration Trst	14.64	14.54 to 14.72
H&R Block, Inc.	55.12	54.63 to 55.35
H. B. Fuller Company	54.10	53.59 to 55.02
Haemonetics Corporation	70.06	68.90 to 70.50
Hamilton Beach Brands Holding Company	16.78	16.50 to 16.97
Hanesbrands Inc.	4.43	4.41 to 4.59
Harley-Davidson, Inc.	23.37	23.33 to 23.86
Harmony Gold Mining Company Limited	14.38	14.26 to 14.59
Harte-Hanks, Inc.	4.11	3.94 to 4.11
Hartford Financial Services Group, Inc. (The)	124.90	124.73 to 126.29
Hawaiian Electric Industries, Inc.	10.34	10.20 to 10.36
HCI Group, Inc.	148.81	147.54 to 153.30
HDFC Bank Limited	74.40	73.95 to 74.88
Hecla Mining Company	5.94	5.91 to 6.06
Herc Holdings Inc.	111.68	111.38 to 113.93
Hercules Capital, Inc.	24.80	24.71 to 24.80
Heritage Insurance Holdings, Inc.	22.33	22.12 to 22.85
Hertz Global Holdings, Inc	5.88	5.74 to 5.98
Hess Midstream Partners LP	38.57	38.49 to 39.30
Hewlett Packard Enterprise Company	17.78	17.71 to 18.17
Hexcel Corporation	54.36	54.10 to 55.49
HFF, Inc.	19.99	19.99 to 20.03
Hillenbrand Inc	19.32	19.32 to 19.99
Hilltop Holdings Inc.	29.40	28.92 to 29.57
Hilton Worldwide Holdings Inc.	247.56	246.59 to 250.54
HNI Corporation	46.88	46.82 to 47.58
Home Depot, Inc. (The)	347.03	345.80 to 350.90
Honeywell International Inc.	221.87	220.89 to 223.59
Horace Mann Educators Corporation	42.08	41.93 to 42.47
Hormel Foods Corporation	30.16	29.88 to 30.26
Houlihan Lokey, Inc.	173.10	171.11 to 174.78
Hovnanian Enterprises Inc	91.49	90.84 to 98.26
HP Inc.	24.18	24.10 to 24.41
HSBC Holdings plc	59.19	58.83 to 59.43
HubSpot, Inc.	544.46	535.21 to 559.20
Huntsman Corporation	10.45	10.43 to 10.70
HUYA Inc.	3.87	3.67 to 4.15
Hyster-Yale Materials Handling, Inc.	38.52	38.46 to 39.66
Iamgold Corporation	7.27	7.24 to 7.60
ICICI Bank Limited	32.70	32.59 to 32.88
IDACORP, Inc.	113.60	112.85 to 114.07
IDEX Corporation	175.03	174.06 to 177.19
Illinois Tool Works Inc.	241.31	240.81 to 243.08
Independence Realty Trust, Inc.	17.78	17.75 to 18.02
India Fund, Inc. (The)	16.01	16.00 to 16.11
ING Group, N.V.	20.78	20.61 to 20.88
Ingersoll-Rand plc (Ireland)	80.79	80.64 to 81.66
Ingevity Corporation	41.38	41.00 to 42.05
Ingredion Incorporated	136.90	136.81 to 138.27
Insperity, Inc.	60.20	60.14 to 61.70
Inspire Medical Systems, Inc.	129.70	126.01 to 132.30
Installed Building Products, Inc.	163.64	162.56 to 167.44
Integer Holdings Corporation	118.96	117.95 to 119.73
Intercontinental Hotels Group	112.13	111.60 to 112.99
International Flavors & Fragrances, Inc.	74.89	74.51 to 75.38
International Paper Company	46.12	45.71 to 46.44
Interpublic Group of Companies, Inc. (The)	23.08	22.93 to 23.34
Invesco California Value Municipal Income Trust	10.16	10.12 to 10.29
Invesco High Income Trust II	10.67	10.66 to 10.73
Invesco Municipal Income Opportunities Trust	5.68	5.67 to 5.70
Invesco Municipal Opportunity Trust	9.00	9.00 to 9.08
Invesco Municipal Trust	9.06	9.05 to 9.17
Invesco Quality Municipal Income Trust	9.32	9.29 to 9.36
Invesco Senior Income Trust	3.68	3.64 to 3.73
Invesco Trust for Investment Grade Municipals	9.43	9.42 to 9.47
Invesco Value Municipal Income Trust	11.54	11.54 to 11.60
IRSA Inversiones Y Representaciones S.A.	13.74	13.45 to 14.11
ITT Inc.	150.66	149.31 to 152.38
J. Jill, Inc.	14.49	14.10 to 14.61
J.M. Smucker Company (The)	95.96	93.30 to 96.29
James Hardie Industries plc.	24.28	24.21 to 24.91
Japan Smaller Capitalization Fund Inc	9.57	9.55 to 9.65
JELD-WEN Holding, Inc.	3.58	3.52 to 3.67
John Hancock Financial Opportunities Fund	32.75	32.65 to 33.15
John Hancock Hedged Equity & Income Fund	10.44	10.41 to 10.47
John Hancock Income Securities Trust	11.07	11.07 to 11.14
John Hancock Investors Trust	13.47	13.45 to 13.50
John Hancock Pfd Income Fund II	15.62	15.59 to 15.68
John Hancock Preferred Income Fund	15.83	15.82 to 15.91
John Hancock Preferred Income Fund III	14.07	14.07 to 14.16
John Hancock Premium Dividend Fund	12.92	12.90 to 13.03
John Hancock Tax Advantaged Dividend Income Fund	22.48	22.40 to 22.65
Johnson & Johnson	150.73	150.71 to 152.65
Juniper Networks, Inc.	35.85	35.84 to 36.05
Kadant Inc	309.27	309.27 to 315.94
KAR Auction Services, Inc	22.11	22.10 to 22.51
Kayne Anderson MLP/Midstream Investment Company	12.30	12.27 to 12.36
KB Home	50.62	50.20 to 51.68
Kellogg Company	78.94	77.70 to 80.23
Kemper Corporation	63.29	62.56 to 63.71
KeyCorp	16.01	15.68 to 16.15
Keysight Technologies Inc.	160.14	159.68 to 162.60
Kimberly-Clark Corporation	127.96	127.76 to 129.17
Kinder Morgan, Inc.	27.57	27.28 to 27.74
KKR & Co. Inc.	122.42	120.39 to 123.86
Knight Transportation, Inc.	42.83	42.64 to 43.52
Kohl's Corporation	8.32	8.32 to 8.65
Koninklijke Philips N.V.	22.06	21.95 to 22.19
Koppers Holdings Inc.	31.15	31.09 to 31.87
Korea Electric Power Corporation	10.70	10.59 to 10.84
Kroger Company (The)	65.52	65.22 to 66.18
Kronos Worldwide Inc	6.09	5.98 to 6.22
L Brands, Inc.	70.99	69.21 to 71.05
Lamb Weston Holdings, Inc.	53.22	52.97 to 54.32
LATAM Airlines Group S.A.	38.00	37.40 to 38.68
Lazard Global Total Return and Income Fund	16.26	16.04 to 16.28
La-Z-Boy Incorporated	38.28	37.78 to 40.05
LCI Industries	88.95	88.56 to 89.87
Lee Enterprises, Incorporated	6.42	6.20 to 6.50
Leggett & Platt, Incorporated	9.11	9.05 to 9.28
Lehman ABS Corporation	28.20	28.20 to 28.35
Lennar Corporation	103.41	102.53 to 105.69
Lennar Corporation	99.35	98.65 to 101.34
Lennox International, Inc.	547.92	538.10 to 555.23
Liberty All-Star Equity Fund	6.60	6.60 to 6.67
Liberty All-Star Growth Fund, Inc.	5.28	5.22 to 5.34
LightInTheBox Holding Co., Ltd.	1.20	1.20 to 1.30
Linde plc	458.70	458.27 to 462.43
Lindsay Corporation	134.85	133.12 to 136.83
Lithium Americas Corp.	2.65	2.59 to 2.68
LiveRamp Holdings, Inc.	30.12	29.80 to 31.53
Lloyds Banking Group Plc	4.17	4.13 to 4.19
LMP Capital and Income Fund Inc.	15.66	15.56 to 15.75
Lockheed Martin Corporation	468.60	467.96 to 482.36
Loews Corporation	88.33	88.12 to 88.94
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.52	11.41 to 12.07
Louisiana-Pacific Corporation	86.53	85.64 to 87.16
Lowe's Companies, Inc.	210.83	210.41 to 213.69
Luxfer Holdings PLC	11.56	11.46 to 11.72
M&T Bank Corporation	181.70	178.40 to 182.47
M/I Homes, Inc.	104.56	103.61 to 106.29
Macerich Company (The)	16.03	15.58 to 16.13
Macro Bank Inc.	72.78	72.40 to 74.27
Macy's Inc	11.07	11.03 to 11.49
Madison Covered Call & Equity Strategy Fund	6.11	6.11 to 6.17
Maiden Holdings, Ltd.	14.58	14.53 to 14.59
Maiden Holdings, Ltd.	16.98	16.98 to 16.98
ManpowerGroup	39.79	39.70 to 40.56
Manulife Financial Corp	30.63	30.42 to 30.97
Marcus Corporation (The)	17.17	17.14 to 17.46
Marine Products Corporation	8.22	8.01 to 8.25
Marsh & McLennan Companies, Inc.	214.32	213.81 to 216.53
Martin Marietta Materials, Inc.	538.79	536.54 to 546.01
Masco Corporation	60.90	60.73 to 61.87
Mastercard Incorporated	538.73	534.16 to 571.08
Materion Corporation	77.15	76.78 to 78.85
Matson, Inc.	110.62	110.00 to 112.05
Maximus, Inc.	69.18	69.00 to 70.39
MBIA, Inc.	4.21	4.19 to 4.27
McCormick & Company, Incorporated	73.20	72.58 to 73.58
McCormick & Company, Incorporated	72.42	72.20 to 73.05
McDonald's Corporation	289.63	288.60 to 293.11
MDU Resources Group, Inc.	16.14	16.10 to 16.31
Medical Properties Trust, Inc.	4.42	4.35 to 4.46
Mednax, Inc	13.35	13.23 to 13.49
Medtronic plc	85.73	85.41 to 86.40
Mercury General Corporation	62.81	62.25 to 64.41
Meritage Corporation	62.44	62.09 to 63.69
Mesabi Trust	24.00	23.84 to 24.32
MetLife, Inc.	78.55	77.91 to 79.26
Metropolitan Bank Holding Corp.	64.73	64.25 to 65.90
Mettler-Toledo International, Inc.	1145.47	1134.99 to 1160.66
Mexico Equity and Income Fund, Inc. (The)	10.16	10.16 to 10.22
Mexico Fund, Inc. (The)	16.87	16.80 to 17.00
MFA Financial, Inc.	9.45	9.36 to 9.52
MFS Charter Income Trust	6.25	6.25 to 6.28
MFS Government Markets Income Trust	3.06	3.03 to 3.08
MFS Multimarket Income Trust	4.60	4.58 to 4.62
Mid-America Apartment Communities, Inc.	148.92	148.53 to 150.21
Miller Industries, Inc.	44.13	43.23 to 44.39
Minerals Technologies Inc.	53.80	53.63 to 54.80
Mistras Group Inc	7.53	7.38 to 7.65
Mitsubishi UFJ Financial Group Inc	13.51	13.46 to 13.57
Mizuho Financial Group, Inc.	5.49	5.46 to 5.52
Moelis & Company	56.51	55.87 to 57.29
Mohawk Industries, Inc.	97.99	97.69 to 100.00
Molson Coors Brewing Company	48.81	48.75 to 49.87
Moody's Corporation	470.51	469.84 to 476.06
Moog Inc.	174.00	173.04 to 179.03
Morgan Stanley China A Share Fund Inc.	13.35	13.25 to 13.50
Motorola Solutions, Inc.	404.74	403.92 to 407.53
Movado Group Inc.	15.38	15.22 to 15.44
MPLX LP	51.41	51.01 to 51.96
MRC Global Inc.	12.72	12.71 to 13.02
MSCI Inc	543.72	540.86 to 550.68
Mueller Industries, Inc.	72.77	72.16 to 74.21
Mueller Water Products Inc	23.39	23.30 to 23.67
MuniVest Fund, Inc.	6.60	6.60 to 6.65
Murphy USA Inc.	407.47	401.51 to 411.07
National Bank Holdings Corporation	35.85	35.52 to 36.15
National Grid Transco, PLC	71.02	70.95 to 71.46
National Health Investors, Inc.	70.84	70.08 to 71.50
National Storage Affiliates Trust	32.82	32.70 to 33.43
Natural Grocers by Vitamin Cottage, Inc.	40.52	40.43 to 41.59
Natural Resource Partners LP	95.05	95.05 to 99.00
Natuzzi, S.p.A.	3.51	3.51 to 3.51
Nelnet, Inc.	113.36	112.91 to 114.58
New Germany Fund, Inc. (The)	11.61	11.61 to 11.80
New Mountain Finance Corporation	10.36	10.23 to 10.41
New Oriental Education & Technology Group, Inc.	46.95	46.71 to 47.27
New York Times Company (The)	54.05	53.66 to 54.43
NewJersey Resources Corporation	44.23	44.09 to 44.43
Nexa Resources S.A.	4.86	4.85 to 5.00
NexPoint Residential Trust, Inc.	33.29	33.12 to 33.55
NextEra Energy, Inc.	71.57	71.38 to 72.44
Nike, Inc.	59.51	59.37 to 60.45
NIO Inc.	3.42	3.42 to 3.48
NiSource, Inc	39.28	39.13 to 39.64
NL Industries, Inc.	6.61	6.60 to 6.84
Nokia Corporation	5.17	5.12 to 5.19
Nomad Foods Limited	17.15	16.98 to 17.25
North American Construction Group Ltd.	17.61	17.61 to 18.04
Northwest Natural Holding Company	39.71	39.60 to 40.09
NorthWestern Corporation	51.08	50.64 to 51.21
Novartis AG	115.96	115.55 to 116.30
Novo Nordisk A/S	74.01	73.70 to 74.82
NRG Energy, Inc.	152.64	151.13 to 154.20
Nu Skin Enterprises, Inc.	7.68	7.67 to 7.86
Nuveen AMT-Free Municipal Credit Income Fund	11.73	11.73 to 11.82
Nuveen AMT-Free Municipal Value Fund	8.55	8.51 to 8.55
Nuveen AMT-Free Quality Municipal Income Fund	10.78	10.77 to 10.82
Nuveen California AMT-Free Quality Municipal Income Fund	11.50	11.47 to 11.54
Nuveen California Municipal Value Fund, Inc.	8.45	8.41 to 8.48
Nuveen Core Equity Alpha Fund	14.73	14.70 to 14.85
Nuveen Credit Strategies Income Fund	5.28	5.27 to 5.31
Nuveen Dow 30SM Dynamic Overwrite Fund	13.69	13.67 to 13.77
Nuveen Floating Rate Income Fund	8.24	8.23 to 8.28
Nuveen Global High Income Fund	12.58	12.55 to 12.64
Nuveen Massachusetts Municipal Income Fund	11.56	11.54 to 11.77
Nuveen Minnesota Quality Municipal Income Fund	11.35	11.35 to 11.41
Nuveen Missouri Quality Municipal Income Fund	10.35	10.32 to 10.37
Nuveen Multi-Market Income Fund	6.17	6.15 to 6.23
Nuveen Municipal Credit Income Fund	11.75	11.75 to 11.82
Nuveen Municipal High Income Opportunity Fund	10.23	10.23 to 10.31
Nuveen New Jersey Quality Municipal Income Fund	11.30	11.25 to 11.35
Nuveen New York Municipal Value Fund, Inc.	8.04	8.04 to 8.11
Nuveen New York Quality Municipal Income Fund	11.28	11.28 to 11.34
Nuveen Pennsylvania Quality Municipal Income Fund	10.99	10.97 to 11.02
Nuveen Preferred & Income Opportunities Fund	7.91	7.89 to 7.92
Nuveen Preferred and Income Term Fund	20.27	20.07 to 20.43
Nuveen Quality Municipal Income Fund	11.18	11.18 to 11.25
Nuveen Real Estate Fund	7.76	7.72 to 7.82
Nuveen S&P 500 Buy-Write Income Fund	13.36	13.34 to 13.45
Nuveen S&P 500 Dynamic Overwrite Fund	17.02	16.96 to 17.12
Nuveen Select Maturities Municipal Fund	8.99	8.96 to 9.00
Nuveen Select Tax Free Income Portfolio	13.99	13.94 to 13.99
Nuveen Taxable Municipal Income Fund	15.50	15.37 to 15.59
Nuveen Virginia Quality Municipal Income Fund	11.17	11.17 to 11.25
NVR, Inc.	6979.67	6941.46 to 7090.00
OFG Bancorp	40.75	40.06 to 41.15
OGE Energy Corp	43.88	43.53 to 44.03
Old Republic International Corporation	37.00	36.78 to 37.26
Olin Corporation	19.43	19.37 to 20.00
Omega Healthcare Investors, Inc.	37.00	36.46 to 37.07
Omnicom Group Inc.	69.42	68.89 to 70.08
ONE Gas, Inc.	71.75	71.62 to 72.32
One Liberty Properties, Inc.	24.99	24.86 to 25.17
ONEOK, Inc.	81.17	80.51 to 82.08
Ooma, Inc.	12.29	12.24 to 12.66
Oppenheimer Holdings, Inc.	62.64	61.37 to 63.44
Orion Engineered Carbons S.A	10.13	10.05 to 10.30
Orix Corp Ads	21.31	21.26 to 21.42
Osisko Gold Royalties Ltd	26.00	25.88 to 26.21
OUTFRONT Media Inc.	15.88	15.68 to 16.14
Owens & Minor, Inc.	7.46	7.45 to 7.70
Owens Corning Inc	130.59	130.46 to 134.43
Oxford Industries, Inc.	40.73	40.46 to 42.73
Pacific Gas & Electric Co.	14.07	13.52 to 14.15
Packaging Corporation of America	186.23	185.77 to 187.70
Pampa Energia S.A.	73.20	72.77 to 74.92
PAR Technology Corporation	62.97	62.04 to 63.23
Paramount Group, Inc.	6.33	6.31 to 6.45
Park Electrochemical Corporation	13.64	13.57 to 13.83
Park Hotels & Resorts Inc.	10.19	10.18 to 10.42
Parker-Hannifin Corporation	652.29	651.73 to 660.63
Paycom Software, Inc.	232.82	231.62 to 242.53
Pearson, Plc	14.58	14.56 to 14.66
Pembina Pipeline Corp.	36.86	36.48 to 38.04
PennyMac Financial Services, Inc.	94.66	92.94 to 95.64
PennyMac Mortgage Investment Trust	12.36	12.22 to 12.48
Pentair plc.	96.94	96.06 to 98.01
Performance Food Group Company	84.99	84.86 to 86.44
Perrigo Company	26.32	26.15 to 26.54
Pfizer, Inc.	23.88	23.77 to 24.08
PGIM Short Duration High Yield Fund, Inc.	13.66	13.66 to 13.86
Phoenix New Media Limited	2.07	2.03 to 2.30
Physicians Realty Trust	17.05	16.96 to 17.28
Piedmont Office Realty Trust, Inc.	7.40	7.34 to 7.50
PIMCO California Municipal Income Fund	8.40	8.35 to 8.45
Pimco California Municipal Income Fund II	5.31	5.31 to 5.34
PIMCO California Municipal Income Fund III	6.14	6.12 to 6.18
Pimco Corporate & Income Opportunity Fund	13.62	13.60 to 13.65
Pimco Corporate & Income Stategy Fund	12.55	12.49 to 12.58
PIMCO Dynamic Income Fund	18.63	18.59 to 18.66
Pimco Global Stocksplus & Income Fund	8.00	7.92 to 8.06
Pimco High Income Fund	4.75	4.74 to 4.76
PIMCO Income Strategy Fund	8.25	8.25 to 8.28
PIMCO Income Strategy Fund II	7.25	7.24 to 7.27
PIMCO Municipal Income Fund	7.87	7.82 to 7.90
Pimco Municipal Income Fund II	7.37	7.35 to 7.38
PIMCO Municipal Income Fund III	6.76	6.73 to 6.83
Pimco New York Municipal Income Fund II	6.63	6.61 to 6.69
PIMCO New York Municipal Income Fund III	5.26	5.23 to 5.27
Pinnacle West Capital Corporation	88.51	88.08 to 88.94
Pioneer Floating Rate Trust	9.74	9.72 to 9.80
Pioneer High Income Trust	8.00	7.99 to 8.03
Pioneer Municipal High Income Advantage Trust	8.25	8.25 to 8.33
Pioneer Municipal High Income Trust	9.09	9.09 to 9.18
PLDT Inc.	21.67	21.61 to 21.89
PNC Financial Services Group, Inc. (The)	175.27	172.89 to 176.85
Polaris Industries Inc.	40.05	39.99 to 41.19
Portland General Electric Company	40.16	39.91 to 40.41
POSCO	47.24	47.11 to 47.53
PPG Industries, Inc.	108.24	106.96 to 108.50
PPL Corporation	33.59	33.29 to 33.66
Prestige Consumer Healthcare Inc.	83.64	83.28 to 84.10
Primerica, Inc.	260.35	256.95 to 263.03
Principal Real Estate Income Fund	10.47	10.46 to 10.49
ProAssurance Corporation	22.92	22.80 to 22.95
Procter & Gamble Company (The)	158.02	157.66 to 158.65
Progressive Corporation (The)	260.33	257.61 to 266.26
Prologis, Inc.	105.08	104.50 to 106.68
PROS Holdings, Inc.	14.40	13.96 to 14.61
Prosperity Bancshares, Inc.	67.70	67.05 to 68.10
Proto Labs, Inc.	38.02	37.95 to 38.68
Provident Financial Services, Inc	16.14	15.92 to 16.27
Prudential Financial, Inc.	23.33	23.32 to 23.47
Prudential Financial, Inc.	104.11	103.36 to 105.11
PT Telekomunikasi Indonesia, Tbk	16.64	16.61 to 16.75
Public Storage	290.81	290.52 to 294.28
PulteGroup, Inc.	99.14	98.27 to 100.28
Pure Storage, Inc.	52.87	52.37 to 53.63
Putnam Master Intermediate Income Trust	3.32	3.31 to 3.34
Putnam Premier Income Trust	3.63	3.63 to 3.65
PVH Corp.	64.85	64.29 to 65.68
Qudian Inc.	2.90	2.84 to 2.92
Qwest Corporation	17.33	17.25 to 17.45
Qwest Corporation	17.45	17.33 to 17.49
Ralph Lauren Corporation	267.81	264.30 to 268.57
Rayonier Advanced Materials Inc.	3.86	3.84 to 3.99
Rayonier Inc.	22.61	22.42 to 22.76
Redwood Trust, Inc.	5.61	5.51 to 5.66
Regal Beloit Corporation	371.93	363.05 to 375.31
Regis Corporation	21.56	21.51 to 22.75
Reinsurance Group of America, Incorporated	195.50	194.06 to 197.22
RELX PLC	52.31	52.29 to 52.64
RenaissanceRe Holdings Ltd.	245.21	243.05 to 248.28
Republic Services, Inc.	248.28	247.15 to 250.13
Resideo Technologies, Inc.	20.96	20.75 to 21.36
Restaurant Brands International Inc.	66.09	66.03 to 66.92
Rio Tinto Plc	56.94	56.87 to 57.28
Ritchie Bros. Auctioneers Incorporated	104.61	104.56 to 105.66
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.28	14.27 to 14.34
RiverNorth Opportunities Fund, Inc.	11.97	11.94 to 12.00
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.37	8.35 to 8.40
RLI Corp.	71.52	71.41 to 72.45
RLJ Lodging Trust	7.21	7.19 to 7.33
Robert Half International Inc.	41.34	41.23 to 42.64
Rogers Corporation	68.22	67.59 to 69.20
Rollins, Inc.	56.08	55.94 to 56.79
Roper Technologies, Inc.	555.75	555.05 to 562.58
Royce Micro-Cap Trust, Inc.	8.76	8.76 to 8.85
Royce Value Trust, Inc.	14.61	14.58 to 14.75
RPM International Inc.	107.02	106.58 to 108.58
RPT Realty	2.67	2.62 to 2.68
Ryerson Holding Corporation	20.56	20.54 to 21.23
S&P Global Inc.	502.63	500.51 to 506.60
Sabine Royalty Trust	66.28	65.75 to 66.87
Safehold Inc.	15.36	15.35 to 15.60
Salesforce.com Inc	259.50	257.47 to 265.08
Sally Beauty Holdings, Inc.	8.50	8.50 to 8.66
SAP SE	289.81	289.22 to 292.38
Saratoga Investment Corp	24.33	24.11 to 24.39
Schneider National, Inc.	23.92	23.87 to 24.23
Scotts Miracle-Gro Company (The)	60.85	60.23 to 61.63
Sea Limited	155.69	154.53 to 158.46
Sealed Air Corporation	30.46	30.41 to 31.12
Select Medical Holdings Corporation	14.92	14.63 to 15.09
Sempra Energy	74.39	73.83 to 75.07
Seritage Growth Properties	2.86	2.84 to 3.06
Service Corporation International	78.30	77.37 to 78.48
ServiceMaster Global Holdings, Inc.	10.90	10.57 to 11.17
ServiceNow, Inc.	982.08	979.20 to 1007.04
Sherwin-Williams Company (The)	331.47	329.90 to 333.95
Shopify Inc.	105.97	105.30 to 107.70
Simon Property Group, Inc.	157.10	156.25 to 158.57
Simpson Manufacturing Company, Inc.	152.64	151.38 to 155.45
SiteOne Landscape Supply, Inc.	116.96	115.74 to 119.90
Skyline Champion Corporation	60.54	60.11 to 61.63
Smith & Nephew SNATS, Inc.	28.58	28.40 to 28.76
Snap Inc.	8.23	8.10 to 8.32
Snap-On Incorporated	306.82	306.56 to 310.43
Sonoco Products Company	43.46	43.41 to 44.16
Southern Company (The)	88.63	88.15 to 88.96
Southern Company (The)	21.30	21.20 to 21.38
Southwest Airlines Company	31.16	30.92 to 31.63
Special Opportunities Fund Inc.	15.10	15.00 to 15.13
Spectrum Brands Holdings, Inc.	52.01	51.12 to 52.48
Spire Inc.	72.41	71.86 to 72.94
Spirit Aerosystems Holdings, Inc.	36.86	36.75 to 37.35
Sprint Corporation	17.61	17.49 to 17.88
SPX Corporation	156.03	153.80 to 157.92
Stag Industrial, Inc.	36.32	35.99 to 36.65
Stanley Black & Decker, Inc.	64.59	63.93 to 65.63
Star Group, L.P.	11.69	11.69 to 11.87
STARWOOD PROPERTY TRUST, INC.	20.05	19.84 to 20.24
Steelcase Inc.	10.23	10.12 to 10.36
Stepan Company	54.24	53.49 to 55.26
STERIS plc	236.23	235.92 to 238.27
Stone Harbor Emerging Markets Income Fund	4.97	4.93 to 4.98
STRATS Trust	22.61	22.46 to 22.61
Stryker Corporation	373.26	372.05 to 376.64
Sumitomo Mitsui Financial Group Inc	14.94	14.88 to 15.01
Sun Life Financial Inc.	64.07	64.01 to 64.65
Sunlands Online Education Group	5.49	5.49 to 5.49
Sunoco LP	53.21	51.95 to 53.48
Sunstone Hotel Investors, Inc.	8.70	8.65 to 8.90
Superior Industries International, Inc.	0.32	0.32 to 0.33
Swiss Helvetia Fund, Inc. (The)	6.29	6.26 to 6.33
Synovus Financial Corp.	47.92	46.95 to 48.30
Sysco Corporation	73.97	73.91 to 74.78
Takeda Pharmaceutical Company Limited	14.90	14.87 to 14.99
TAL Education Group	10.38	10.21 to 10.40
Tanger Factory Outlet Centers, Inc.	29.88	29.62 to 30.25
Target Corporation	95.12	94.83 to 96.71
Taylor Morrison Home Corporation	57.42	57.00 to 58.26
TCW Strategic Income Fund, Inc.	4.91	4.91 to 4.93
TEGNA Inc.	3.42	3.38 to 3.47
TEGNA Inc.	16.46	16.27 to 16.66
Tekla Healthcare Investors	15.40	15.32 to 15.51
Tekla Healthcare Opportunies Fund	18.12	18.08 to 18.26
Tekla Life Sciences Investors	12.61	12.55 to 12.72
Tekla World Healthcare Fund	10.34	10.31 to 10.53
Teladoc Health, Inc.	7.01	6.96 to 7.15
Telecom Argentina Stet - France Telecom S.A.	9.22	9.16 to 9.47
Teledyne Technologies Incorporated	488.94	487.67 to 494.78
Teleflex Incorporated	117.72	117.04 to 118.62
Telefonica SA	5.22	5.21 to 5.28
Telephone and Data Systems, Inc.	33.19	33.19 to 33.35
Telephone and Data Systems, Inc.	33.56	33.19 to 33.89
TELUS Corporation	16.02	15.91 to 16.07
Templeton Dragon Fund, Inc.	9.76	9.68 to 9.90
Templeton Emerging Markets Fund	13.86	13.71 to 13.97
Teradata Corporation	21.99	21.90 to 22.49
Terex Corporation	45.39	44.74 to 46.30
Terreno Realty Corporation	58.17	57.86 to 58.83
Teva Pharmaceutical Industries Limited	17.06	16.82 to 17.30
Texas Pacific Land Trust	1079.74	1072.00 to 1096.47
The AES Corporation	10.52	10.45 to 10.81
The Blackstone Group L.P.	137.49	135.00 to 139.10
The Central and Eastern Europe Fund, Inc.	15.10	14.97 to 15.29
The Cooper Companies, Inc.	69.81	67.98 to 70.29
The Gabelli Healthcare & Wellness Trust	9.27	9.26 to 9.39
The GDL Fund	8.29	8.23 to 8.29
The Hanover Insurance Group, Inc.	166.92	166.08 to 168.09
The Travelers Companies, Inc.	264.90	263.22 to 266.74
Thermo Fisher Scientific Inc	392.56	385.46 to 395.78
Thermon Group Holdings, Inc.	27.27	27.00 to 27.60
Tilly's, Inc.	1.19	1.19 to 1.25
Timken Company (The)	70.60	70.42 to 71.73
TJX Companies, Inc. (The)	122.54	122.41 to 123.50
Toll Brothers, Inc.	105.45	104.09 to 107.20
Tootsie Roll Industries, Inc.	33.83	33.41 to 34.14
Toro Company (The)	69.30	68.89 to 70.33
Tortoise Power and Energy Infrastructure Fund, Inc	20.04	20.02 to 20.17
Toyota Motor Corp Ltd Ord	175.59	175.59 to 177.44
TPG Specialty Lending, Inc.	23.06	22.60 to 23.16
TransCanada Corporation	47.75	47.41 to 48.65
Transdigm Group Incorporated	1414.48	1410.94 to 1434.99
TransUnion	84.83	84.36 to 86.18
Treehouse Foods, Inc.	20.44	20.17 to 20.68
Trex Company, Inc.	52.60	52.38 to 54.00
Tri Continental Corporation	30.62	30.53 to 30.88
TRI Pointe Group, Inc.	29.89	29.69 to 30.48
TriNet Group, Inc.	75.12	74.98 to 77.26
TriplePoint Venture Growth BDC Corp.	6.73	6.66 to 6.83
Triumph Group, Inc.	25.77	25.72 to 25.88
Tronox Limited	5.50	5.41 to 5.71
Turkcell Iletisim Hizmetleri AS	5.85	5.80 to 5.88
Turning Point Brands, Inc.	74.50	74.35 to 76.95
Twilio Inc.	116.68	115.31 to 117.28
Tyler Technologies, Inc.	568.67	568.27 to 582.06
Tyson Foods, Inc.	54.33	54.26 to 54.99
U.S. Bancorp	43.27	42.55 to 43.42
U.S. Physical Therapy, Inc.	73.79	73.59 to 75.31
UBS AG	30.77	30.71 to 31.01
UDR, Inc.	41.12	40.85 to 41.50
Under Armour, Inc.	5.86	5.85 to 6.06
Under Armour, Inc.	6.17	6.15 to 6.37
Unifi, Inc.	4.92	4.83 to 4.99
Unifirst Corporation	183.26	182.80 to 185.96
Unilever PLC	62.10	62.05 to 62.40
Union Pacific Corporation	222.01	220.25 to 222.14
Unisys Corporation	4.28	4.26 to 4.40
United Parcel Service, Inc.	99.21	98.98 to 100.25
United Rentals, Inc.	698.67	692.70 to 708.93
United States Cellular Corporation	60.33	59.94 to 61.06
UNITIL Corporation	51.96	51.51 to 52.17
Universal Corporation	59.02	58.99 to 60.18
Universal Health Services, Inc.	171.24	170.10 to 173.04
UNIVERSAL INSURANCE HOLDINGS INC	26.19	26.06 to 26.59
Universal Technical Institute Inc	33.17	32.97 to 33.48
Unum Group	78.43	77.49 to 78.84
Unum Group	23.55	23.51 to 23.89
US Foods Holding Corp.	75.28	75.20 to 76.25
USA Compression Partners, LP	25.29	24.76 to 25.29
V.F. Corporation	11.76	11.69 to 11.94
VALE S.A.	9.30	9.28 to 9.46
Valmont Industries, Inc.	320.70	319.93 to 326.65
Veeva Systems Inc.	281.43	278.78 to 282.55
Ventas, Inc.	62.70	62.29 to 63.06
Verizon Communications Inc.	41.67	41.60 to 41.96
Virtus Global Dividend & Income Fund Inc.	6.01	5.97 to 6.04
Virtus Global Multi-Sector Income Fund	7.69	7.50 to 7.71
Visa Inc.	340.38	338.04 to 358.48
Vishay Precision Group, Inc.	26.24	25.51 to 26.76
Voya Financial, Inc.	66.54	66.44 to 67.55
Voya Global Equity Dividend and Premium Opportunity Fund	5.68	5.68 to 5.74
Vulcan Materials Company	258.14	257.55 to 261.76
W.R. Berkley Corporation	72.78	72.54 to 73.53
W.W. Grainger, Inc.	1042.67	1042.41 to 1051.20
Walker & Dunlop, Inc.	66.91	65.75 to 67.56
Walmart Inc.	95.09	94.09 to 95.49
Waste Connections, Inc.	187.14	185.82 to 188.27
Waste Management, Inc.	233.22	232.59 to 235.00
Waters Corporation	339.36	334.00 to 343.60
Watsco, Inc.	423.41	423.19 to 430.60
Watts Water Technologies, Inc.	241.05	240.36 to 245.82
Webster Financial Corporation	51.56	50.66 to 51.99
WEC Energy Group, Inc.	103.83	103.55 to 104.43
Weis Markets, Inc.	73.20	73.18 to 74.11
Wells Fargo & Company	74.74	72.57 to 75.14
Wells Fargo Global Dividend Opportunity Fund	5.21	5.21 to 5.25
West Pharmaceutical Services, Inc.	217.95	216.30 to 220.66
Western Alliance Bancorporation	72.38	70.38 to 73.15
Western Asset Bond Fund	10.75	10.75 to 10.84
Western Union Company (The)	8.44	8.40 to 8.56
Westinghouse Air Brake Technologies Corporation	200.81	199.72 to 202.71
Westlake Chemical Corporation	71.18	71.05 to 73.63
Westlake Chemical Partners LP	22.07	22.00 to 22.28
Weyerhaeuser Company	25.97	25.80 to 26.31
White Mountains Insurance Group, Ltd.	1750.45	1750.08 to 1772.04
WideOpenWest, Inc.	3.92	3.89 to 3.98
Williams Companies, Inc. (The)	59.12	58.20 to 59.38
Winnebago Industries, Inc.	31.28	31.18 to 31.91
WNS (Holdings) Limited	58.56	58.25 to 60.13
Wolverine World Wide, Inc.	17.60	17.27 to 17.73
Workiva Inc.	66.60	65.85 to 67.03
Worthington Industries, Inc.	58.85	58.85 to 59.85
WPP plc	34.74	34.74 to 35.20
Wyndham Hotels & Resorts, Inc.	79.68	79.62 to 81.01
X Financial	17.32	16.56 to 17.55
XAI Octagon Floating Rate & Alternative Income Term Trust	5.51	5.51 to 5.58
Xinyuan Real Estate Co Ltd	2.13	2.04 to 2.17
Xylem Inc.	125.13	125.00 to 126.27
Yelp Inc.	34.65	34.51 to 35.57
YETI Holdings, Inc.	29.29	29.20 to 29.91
Yext, Inc.	8.08	8.04 to 8.26
Yirendai Ltd.	6.09	5.89 to 6.16
Yum China Holdings, Inc.	42.76	42.68 to 43.35
Yum! Brands, Inc.	138.36	137.97 to 140.74
Zimmer Biomet Holdings, Inc.	90.55	89.66 to 91.10
Zoetis Inc.	155.06	154.54 to 158.10
ZTO Express (Cayman) Inc.	17.06	17.03 to 17.22

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

4169 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme