USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4714 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	1.01	1.00 to 1.04
180 Degree Capital Corp.	3.90	3.90 to 3.95
1-800 FLOWERS.COM, Inc.	9.15	9.04 to 9.20
21Vianet Group, Inc.	1.66	1.54 to 1.70
2U, Inc.	0.24	0.23 to 0.25
8x8 Inc	2.32	2.22 to 2.33
Abeona Therapeutics Inc.	3.19	3.05 to 3.28
AC Immune SA	2.29	2.27 to 2.40
Acacia Research Corporation	4.89	4.88 to 4.95
Acadia Healthcare Company, Inc.	73.38	71.39 to 73.77
ACADIA Pharmaceuticals Inc.	16.31	16.16 to 16.51
Acasti Pharma, Inc.	2.93	2.86 to 2.93
Accuray Incorporated	2.18	2.14 to 2.21
Aceto Corporation	1.81	1.80 to 1.95
Aclaris Therapeutics, Inc.	1.19	1.14 to 1.23
ACM Research, Inc.	28.29	26.67 to 28.58
ACNB Corporation	33.20	32.61 to 33.33
Acorda Therapeutics, Inc.	0.66	0.61 to 0.85
Adaptimmune Therapeutics plc	1.06	1.04 to 1.10
Addus HomeCare Corporation	91.70	91.51 to 94.32
Adial Pharmaceuticals, Inc	1.73	1.62 to 1.76
Adobe Inc.	473.44	465.78 to 474.50
ADTRAN, Inc.	4.57	4.53 to 4.72
Advanced Energy Industries, Inc.	93.78	91.88 to 93.85
Advanced Micro Devices, Inc.	153.76	146.75 to 155.14
Adverum Biotechnologies, Inc.	9.39	9.34 to 10.22
AdvisorShares Vice ETF	29.94	29.70 to 29.97
Aehr Test Systems	11.30	10.82 to 11.36
Aemetis, Inc	4.03	3.70 to 4.03
AEterna Zentaris Inc.	1.96	1.95 to 1.96
Aethlon Medical, Inc.	1.50	1.50 to 1.50
Affimed N.V.	4.88	4.56 to 4.99
AGM Group Holdings Inc.	1.05	1.03 to 1.08
AGNC Investment Corp.	9.24	9.16 to 9.32
Aileron Therapeutics, Inc.	5.00	4.84 to 5.43
Air Transport Services Group, Inc	12.73	12.49 to 12.76
Akamai Technologies, Inc.	101.79	100.29 to 102.16
Akari Therapeutics Plc	1.19	1.17 to 1.20
Akebia Therapeutics, Inc.	1.33	1.31 to 1.35
Alarm.com Holdings, Inc.	65.23	64.26 to 65.49
Aldeyra Therapeutics, Inc.	3.94	3.86 to 4.05
Alector, Inc.	4.81	4.80 to 5.20
Align Technology, Inc.	310.50	297.28 to 327.49
Alimera Sciences, Inc.	3.31	3.28 to 3.65
Alkermes plc	24.44	23.89 to 24.60
Allakos Inc.	1.01	0.98 to 1.05
Allegiant Travel Company	57.99	56.00 to 58.86
Allogene Therapeutics, Inc.	2.86	2.84 to 2.99
Allot Ltd.	2.14	2.05 to 2.20
Alnylam Pharmaceuticals, Inc.	143.71	141.98 to 145.79
Alpha and Omega Semiconductor Limited	21.51	20.73 to 21.56
AlphaMark Actively Managed Small Cap ETF	29.91	29.69 to 29.91
Alphatec Holdings, Inc.	12.24	12.12 to 12.62
Altimmune, Inc.	7.20	6.78 to 7.25
Altus Midstream Company	3.97	3.79 to 3.98
Amarin Corporation plc	0.86	0.84 to 0.89
Amazon.com, Inc.	173.67	166.32 to 173.92
Ambac Financial Group, Inc.	14.38	14.16 to 14.45
Ambarella, Inc.	42.30	42.12 to 43.22
Amdocs Limited	85.64	85.18 to 86.72
Amedisys Inc	91.16	90.26 to 91.61
Amerco	64.97	63.21 to 65.05
American Software, Inc.	10.12	10.08 to 10.29
American Superconductor Corporation	11.86	11.36 to 11.99
American Woodmark Corporation	91.67	89.04 to 92.34
America's Car-Mart, Inc.	56.72	55.82 to 57.18
AMERISAFE, Inc.	45.82	44.88 to 50.01
Ames National Corporation	19.32	19.15 to 19.82
Amicus Therapeutics, Inc.	10.17	10.02 to 10.47
Amkor Technology, Inc.	30.09	29.62 to 30.46
Amphastar Pharmaceuticals, Inc.	40.83	40.39 to 41.07
Amtech Systems, Inc.	4.83	4.76 to 4.89
AnaptysBio, Inc.	18.87	18.49 to 19.30
Anavex Life Sciences Corp.	3.39	3.25 to 3.47
ANGI Homeservices Inc.	2.06	1.99 to 2.08
AngioDynamics, Inc.	5.78	5.72 to 5.85
ANI Pharmaceuticals, Inc.	64.95	64.29 to 65.28
Anixa Biosciences, Inc.	2.98	2.94 to 3.32
ANSYS, Inc.	327.04	321.89 to 328.63
Apellis Pharmaceuticals, Inc.	47.93	47.02 to 49.31
AppFolio, Inc.	216.65	211.00 to 217.90
Appian Corporation	36.20	35.06 to 36.41
Apple Inc.	169.89	168.15 to 170.61
Applied Materials, Inc.	197.50	193.60 to 198.45
Applied Optoelectronics, Inc.	10.66	10.45 to 10.76
Aptevo Therapeutics Inc.	0.68	0.67 to 0.71
Aptorum Group Limited	5.48	5.40 to 5.68
Aptose Biosciences, Inc.	1.16	1.15 to 1.24
Aqua Metals, Inc.	0.51	0.48 to 0.51
AquaBounty Technologies, Inc.	1.85	1.79 to 1.85
Aquestive Therapeutics, Inc.	3.93	3.78 to 4.01
Arbutus Biopharma Corporation	2.72	2.68 to 2.75
Arcadia Biosciences, Inc.	1.90	1.90 to 2.07
ArcBest Corporation	138.08	134.40 to 139.26
Arch Capital Group Ltd.	22.43	22.27 to 22.77
Arcimoto, Inc.	0.42	0.42 to 0.42
Arcturus Therapeutics Ltd.	26.17	25.41 to 26.80
Ardelyx, Inc.	6.31	6.23 to 6.45
argenx SE	368.60	367.17 to 377.78
Array BioPharma Inc.	11.94	11.62 to 12.13
Arrow Financial Corporation	22.67	22.35 to 22.83
Arrowhead Pharmaceuticals, Inc.	21.87	21.39 to 22.90
Arsanis, Inc.	0.75	0.74 to 0.75
Artesian Resources Corporation	34.52	34.11 to 34.96
Art's-Way Manufacturing Co., Inc.	1.96	1.92 to 2.01
Arvinas, Inc.	31.60	30.91 to 32.13
Ascendis Pharma A/S	136.93	136.19 to 140.84
Asia Pacific Wire & Cable Corporation Limited	1.30	1.29 to 1.35
ASLAN Pharmaceuticals Limited	0.45	0.44 to 0.49
ASML Holding N.V.	902.51	871.00 to 911.06
Aspen Technology, Inc.	198.00	191.89 to 198.12
Assembly Biosciences, Inc.	13.36	12.91 to 13.38
Astronics Corporation	16.12	16.05 to 16.30
Astrotech Corporation	9.40	9.40 to 9.50
Asure Software Inc	7.06	6.99 to 7.13
ATA Inc.	1.84	1.81 to 1.92
Atlantic American Corporation	1.90	1.87 to 1.93
Atlanticus Holdings Corporation	26.10	24.88 to 26.56
ATN International, Inc.	19.30	18.20 to 24.72
Atomera Incorporated	5.37	5.34 to 5.66
Atossa Genetics Inc.	1.52	1.45 to 1.57
AtriCure, Inc.	22.61	22.07 to 22.88
Atrion Corporation	398.97	396.23 to 420.00
aTyr Pharma, Inc.	1.60	1.54 to 1.62
Auburn National Bancorporation, Inc.	17.00	17.00 to 17.10
Audentes Therapeutics, Inc.	12.07	10.44 to 12.18
AudioCodes Ltd.	10.43	10.21 to 10.52
Aurinia Pharmaceuticals Inc	4.87	4.77 to 5.01
Aurora Mobile Limited	2.99	2.99 to 3.00
Autodesk, Inc.	216.40	213.54 to 216.80
Autolus Therapeutics plc	4.08	3.96 to 4.29
Avenue Therapeutics, Inc.	0.12	0.09 to 0.12
Aviat Networks, Inc.	33.24	32.40 to 33.67
Avis Budget Group, Inc.	99.57	93.53 to 101.22
AVROBIO, Inc.	1.19	1.17 to 1.20
Aware, Inc.	1.73	1.68 to 1.80
Axcelis Technologies, Inc.	100.00	97.88 to 101.02
AxoGen, Inc.	6.52	6.46 to 6.87
Axonics Modulation Technologies, Inc.	66.54	66.46 to 66.77
Axsome Therapeutics, Inc.	71.52	69.53 to 72.47
AXT Inc	2.90	2.89 to 2.99
Aytu BioScience, Inc.	2.84	2.71 to 2.87
B.O.S. Better Online Solutions	2.80	2.78 to 2.82
Baidu, Inc.	99.90	98.36 to 100.14
Balchem Corporation	138.50	137.79 to 139.88
Ballard Power Systems, Inc.	2.47	2.42 to 2.51
Bank First National Corporation	78.53	77.82 to 78.53
Bank of the James Financial Group, Inc.	9.99	9.99 to 9.99
Bank7 Corp.	27.10	26.07 to 27.25
BankFinancial Corporation	10.05	10.05 to 10.21
Bankwell Financial Group, Inc.	23.82	23.48 to 24.90
Barrick Gold Corporation	17.08	16.43 to 17.24
Bassett Furniture Industries, Incorporated	13.47	13.26 to 13.47
BayCom Corp	20.11	19.71 to 20.23
BCB Bancorp, Inc. (NJ)	9.44	9.26 to 9.67
Beasley Broadcast Group, Inc.	0.70	0.68 to 0.72
BeyondSpring, Inc.	2.27	2.26 to 2.41
BioCryst Pharmaceuticals, Inc.	4.16	4.03 to 4.17
Biogen Inc.	202.46	198.11 to 205.36
BIO-key International, Inc.	1.50	1.50 to 1.60
Biolase, Inc.	0.15	0.14 to 0.15
BioLineRx Ltd.	0.58	0.56 to 0.62
BioMarin Pharmaceutical Inc.	82.17	81.00 to 86.78
Biomerica, Inc.	0.68	0.66 to 0.73
Bionano Genomics, Inc.	0.76	0.74 to 0.78
Bio-Path Holdings, Inc.	2.64	2.35 to 2.75
Bio-Techne Corp	62.66	61.79 to 63.31
BioTelemetry, Inc.	1.97	1.94 to 2.07
BioXcel Therapeutics, Inc.	2.61	2.55 to 2.72
BJ's Restaurants, Inc.	33.19	32.20 to 33.37
BlackLine, Inc.	58.89	57.97 to 59.32
BlackRock TCP Capital Corp.	9.93	9.91 to 10.05
Blink Charging Co.	2.31	2.23 to 2.32
Bloomin' Brands, Inc.	26.99	26.51 to 27.17
Blue Bird Corporation	33.97	33.63 to 34.59
bluebird bio, Inc.	0.91	0.88 to 0.93
Booking Holdings Inc.	3502.48	3466.27 to 3525.00
Boxlight Corporation	0.57	0.55 to 0.59
Brainstorm Cell Therapeutics Inc.	0.53	0.52 to 0.56
Bridgford Foods Corporation	10.50	10.50 to 10.52
Brightcove Inc.	1.63	1.57 to 1.63
Brighthouse Financial, Inc.	22.60	22.14 to 22.69
Broadcom Inc.	1294.42	1257.00 to 1308.03
Broadway Financial Corporation	5.01	4.97 to 5.18
Broadwind Energy, Inc.	2.08	2.02 to 2.13
Brookline Bancorp, Inc.	8.42	8.08 to 9.04
BRP Inc.	69.17	67.71 to 69.69
Bruker Corporation	80.59	79.99 to 81.50
Builders FirstSource, Inc.	185.26	178.78 to 185.79
C&F Financial Corporation	37.75	36.61 to 38.16
C.H. Robinson Worldwide, Inc.	70.26	69.70 to 71.58
Cadence Design Systems, Inc.	277.08	273.49 to 279.58
Cadiz, Inc.	2.25	2.20 to 2.26
Caesars Entertainment Corporation	38.04	37.34 to 38.34
Calamos Global Dynamic Income Fund	6.29	6.25 to 6.33
Calamos Global Total Return Fund	9.99	9.86 to 10.04
Calamos Strategic Total Return Fund	15.64	15.50 to 15.72
Cal-Maine Foods, Inc.	58.11	57.75 to 58.84
Camtek Ltd.	78.86	76.21 to 79.61
Canadian Solar Inc.	14.50	14.27 to 14.85
Capital Bancorp, Inc.	19.64	19.26 to 19.65
Capital Product Partners L.P.	16.20	15.97 to 16.50
Capitol Federal Financial, Inc.	4.96	4.81 to 5.05
Capricor Therapeutics, Inc.	5.15	4.91 to 5.24
Cara Therapeutics, Inc.	0.70	0.64 to 0.72
Cardlytics, Inc.	11.59	11.13 to 11.75
CareDx, Inc.	7.56	7.53 to 7.80
CareTrust REIT, Inc.	23.95	23.62 to 24.02
Carolina Trust BancShares, Inc.	34.54	33.40 to 34.71
Casella Waste Systems, Inc.	94.32	93.59 to 94.93
CASI Pharmaceuticals, Inc.	2.30	2.22 to 2.61
Cass Information Systems, Inc	43.44	42.66 to 43.46
Castor Maritime Inc.	3.23	3.16 to 3.27
Catalyst Pharmaceuticals, Inc.	14.68	14.59 to 15.07
Cathay General Bancorp	34.96	34.62 to 35.26
Cavco Industries, Inc.	366.41	356.03 to 367.26
CDW Corporation	243.42	238.55 to 244.55
Celcuity Inc.	15.77	15.71 to 16.76
Celldex Therapeutics, Inc.	36.26	35.86 to 37.16
Cellectar Biosciences, Inc.	3.02	2.94 to 3.10
Cellectis S.A.	2.49	2.47 to 2.61
Celsius Holdings, Inc.	71.64	69.77 to 72.41
Cemtrex Inc.	1.69	1.65 to 1.99
Central Federal Corporation	18.37	18.37 to 18.37
Century Casinos, Inc.	2.99	2.93 to 3.07
Ceragon Networks Ltd.	2.74	2.68 to 2.77
Cerus Corporation	1.70	1.61 to 1.72
CEVA, Inc.	19.76	19.39 to 19.95
Chart Industries, Inc.	152.00	146.06 to 154.00
Charter Communications, Inc.	259.10	255.77 to 262.99
Check Point Software Technologies Ltd.	152.95	152.49 to 157.00
Check-Cap Ltd.	2.27	2.22 to 2.30
Checkpoint Therapeutics, Inc.	1.42	1.41 to 1.50
Children's Place, Inc. (The)	6.85	6.68 to 6.97
Chimerix, Inc.	0.89	0.88 to 0.94
China Automotive Systems, Inc.	3.57	3.46 to 3.58
China Jo-Jo Drugstores, Inc.	2.83	2.83 to 2.86
China Natural Resources, Inc.	1.02	0.88 to 1.05
China Recycling Energy Corporation	1.05	0.99 to 1.20
China SXT Pharmaceuticals, Inc.	1.03	1.01 to 1.07
ChinaNet Online Holdings, Inc.	0.98	0.93 to 1.00
ChipMOS TECHNOLOGIES INC.	28.34	27.93 to 28.34
ChromaDex Corporation	3.39	3.36 to 3.51
CHS Inc	25.57	25.52 to 25.65
CHS Inc	25.23	25.12 to 25.24
CHS Inc	26.45	26.45 to 26.64
CHS Inc	30.20	30.05 to 30.22
Chuy's Holdings, Inc.	29.98	29.80 to 30.35
Cibus Corp.	15.54	14.92 to 15.65
CIM Commercial Trust Corporation	3.41	3.41 to 3.57
Cimpress N.V	88.61	87.19 to 89.40
Cincinnati Financial Corporation	118.44	118.04 to 119.55
Cintas Corporation	665.25	658.50 to 667.70
Cirrus Logic, Inc.	87.31	86.08 to 88.26
Cisco Systems, Inc.	48.10	47.85 to 48.93
Citi Trends, Inc.	21.78	21.56 to 21.98
Citius Pharmaceuticals, Inc.	0.73	0.68 to 0.74
Citizens Community Bancorp, Inc.	10.48	10.36 to 10.48
Clarus Corporation	6.07	6.06 to 6.21
Clean Energy Fuels Corp.	2.25	2.21 to 2.28
ClearBridge All Cap Growth ETF	49.35	48.70 to 49.41
ClearBridge Dividend Strategy ESG ETF	45.56	45.29 to 45.56
ClearBridge Large Cap Growth ESG ETF	63.93	63.09 to 64.03
Clearfield, Inc.	29.36	28.77 to 29.47
ClearOne, Inc.	0.92	0.90 to 0.93
Clearside Biomedical, Inc.	1.26	1.26 to 1.34
ClearSign Combustion Corporation	0.81	0.80 to 0.95
CLPS Incorporation	1.00	0.97 to 1.01
Codexis, Inc.	2.65	2.64 to 2.74
Co-Diagnostics, Inc.	1.14	1.12 to 1.17
Cognex Corporation	39.79	38.85 to 39.88
Cognizant Technology Solutions Corporation	66.76	66.20 to 67.50
Coherent, Inc.	52.88	51.15 to 53.58
Coherus BioSciences, Inc.	1.93	1.91 to 2.03
Cohu, Inc.	30.84	30.02 to 30.95
Collegium Pharmaceutical, Inc.	35.84	35.05 to 36.01
Colliers International Group Inc.	107.48	106.80 to 109.32
Columbus McKinnon Corporation	41.21	40.48 to 41.24
Comcast Corporation	37.87	37.19 to 39.24
Commercial Vehicle Group, Inc.	6.15	6.04 to 6.19
CommScope Holding Company, Inc.	0.91	0.86 to 1.02
Commvault Systems, Inc.	97.09	95.57 to 97.40
Compugen Ltd.	1.90	1.89 to 2.03
comScore, Inc.	13.92	13.82 to 14.70
Comtech Telecommunications Corp.	1.87	1.66 to 1.90
Concrete Pumping Holdings, Inc.	6.60	6.54 to 6.65
Conifer Holdings, Inc.	0.97	0.97 to 0.97
CONMED Corporation	61.90	61.05 to 65.94
Consolidated Communications Holdings, Inc.	4.24	4.22 to 4.25
Consolidated Water Co. Ltd.	24.83	24.38 to 24.91
Construction Partners, Inc.	51.38	49.86 to 51.67
Copart, Inc.	55.22	54.32 to 55.36
Corbus Pharmaceuticals Holdings, Inc.	33.50	32.03 to 35.09
Corcept Therapeutics Incorporated	22.21	22.00 to 22.73
CorVel Corp.	238.12	234.35 to 239.25
Corvus Pharmaceuticals, Inc.	1.48	1.41 to 1.52
CoStar Group, Inc.	90.34	88.79 to 92.42
CPI Card Group Inc.	16.72	16.08 to 16.82
CPS Technologies Corp.	1.77	1.76 to 1.83
Cracker Barrel Old Country Store, Inc.	60.69	60.58 to 62.30
Credit Acceptance Corporation	515.52	506.57 to 517.47
Credit Suisse AG	149.52	148.53 to 149.86
Credit Suisse AG	78.12	77.33 to 78.25
Credit Suisse AG	77.20	75.52 to 77.25
Crinetics Pharmaceuticals, Inc.	42.29	41.05 to 42.83
CRISPR Therapeutics AG	53.73	52.75 to 54.15
Crocs, Inc.	123.51	120.33 to 124.07
Cronos Group Inc.	2.50	2.42 to 2.53
Cross Country Healthcare, Inc.	17.40	17.24 to 17.55
Crown Crafts, Inc.	5.07	5.07 to 5.11
CryoPort, Inc.	16.03	15.19 to 16.26
CSG Systems International, Inc.	48.19	48.05 to 49.39
CSP Inc.	13.58	13.00 to 13.98
CSX Corporation	34.03	33.64 to 34.20
Cue Biopharma, Inc.	1.41	1.30 to 1.42
Cumulus Media Inc.	2.76	2.61 to 2.79
CVD Equipment Corporation	4.48	4.44 to 4.55
CyberArk Software Ltd.	245.07	237.10 to 246.20
Cyclacel Pharmaceuticals, Inc.	1.60	1.41 to 1.99
Cyclacel Pharmaceuticals, Inc.	10.00	7.90 to 10.00
Cytokinetics, Incorporated	64.80	63.90 to 65.42
CytomX Therapeutics, Inc.	1.60	1.58 to 1.64
Cytosorbents Corporation	0.81	0.80 to 0.86
Daily Journal Corp. (S.C.)	347.00	343.29 to 349.10
Daktronics, Inc.	9.29	9.22 to 9.50
Dare Bioscience, Inc.	0.29	0.28 to 0.29
DASAN Zhone Solutions, Inc.	1.12	1.11 to 1.15
Data I/O Corporation	3.55	3.47 to 3.71
Datasea Inc.	7.80	7.43 to 7.80
Dave & Buster's Entertainment, Inc.	51.85	51.49 to 52.71
Dawson Geophysical Company	1.59	1.36 to 1.60
DBV Technologies S.A.	0.69	0.66 to 0.71
Deciphera Pharmaceuticals, Inc.	14.18	14.00 to 14.85
Denali Therapeutics Inc.	14.96	14.56 to 15.25
Denny's Corporation	8.25	8.22 to 8.34
DENTSPLY SIRONA Inc.	30.35	30.10 to 30.77
Dermira, Inc.	3.50	3.35 to 3.57
DiaMedica Therapeutics Inc.	2.53	2.49 to 2.55
Digi International Inc.	30.59	30.02 to 30.77
Digimarc Corporation	21.52	21.45 to 22.00
Digital Ally, Inc.	1.95	1.95 to 2.12
Digital Turbine, Inc.	1.82	1.82 to 1.89
DLH Holdings Corp.	10.67	10.41 to 11.19
DMC Global Inc.	16.75	16.39 to 16.78
DocuSign, Inc.	57.35	55.95 to 57.53
Dogness (International) Corporation	6.25	6.19 to 6.49
Dollar Tree, Inc.	121.69	120.03 to 123.15
Dolphin Entertainment, Inc.	1.18	1.14 to 1.20
Domo, Inc.	7.62	7.24 to 7.78
Donegal Group, Inc.	12.91	12.91 to 13.30
Dorman Products, Inc.	88.08	86.61 to 88.71
Duluth Holdings Inc.	4.30	4.24 to 4.33
DURECT Corporation	0.92	0.87 to 0.92
DXP Enterprises, Inc.	50.97	50.29 to 51.39
Dynavax Technologies Corporation	11.17	11.10 to 11.41
Eagle Bancorp, Inc.	19.96	18.60 to 21.13
Eagle Pharmaceuticals, Inc.	4.24	4.19 to 4.50
EDAP TMS S.A.	7.40	6.85 to 7.40
Editas Medicine, Inc.	5.22	5.11 to 5.27
Educational Development Corporation	2.11	2.10 to 2.27
eGain Corporation	6.18	6.05 to 6.20
eHealth, Inc.	4.42	4.34 to 4.49
Ekso Bionics Holdings, Inc.	1.28	1.18 to 1.28
El Pollo Loco Holdings, Inc.	8.40	8.26 to 8.51
Elbit Systems Ltd.	199.99	198.54 to 201.52
electroCore, Inc.	5.65	5.43 to 5.83
Electronic Arts Inc.	127.31	126.21 to 128.72
Electro-Sensors, Inc.	4.02	4.02 to 4.25
Enanta Pharmaceuticals, Inc.	12.48	12.40 to 12.74
Encore Capital Group Inc	41.76	41.63 to 43.13
ENDRA Life Sciences Inc.	0.24	0.23 to 0.26
Energous Corporation	1.35	1.30 to 1.40
Energy Recovery, Inc.	14.19	13.56 to 14.24
ENGlobal Corporation	1.63	1.62 to 1.74
Enphase Energy, Inc.	107.83	98.40 to 108.55
Enstar Group Limited	24.14	23.94 to 24.14
Entegris, Inc.	128.54	122.23 to 129.76
Entera Bio Ltd.	2.00	1.93 to 2.07
Equillium, Inc.	1.81	1.67 to 1.85
Equinix, Inc.	738.35	735.00 to 746.41
Erie Indemnity Company	380.26	377.42 to 382.75
Esperion Therapeutics, Inc.	1.99	1.95 to 2.10
ESSA Bancorp, Inc.	16.28	15.29 to 16.90
ESSA Pharma Inc.	6.12	5.92 to 6.48
Establishment Labs Holdings Inc.	48.54	45.92 to 48.95
Eton Pharmaceuticals, Inc.	3.12	3.11 to 3.27
Euro Tech Holdings Company Limited	1.50	1.49 to 1.54
Euronet Worldwide, Inc.	103.61	102.35 to 105.87
Euroseas Ltd.	33.97	33.00 to 34.08
EverQuote, Inc.	18.61	18.40 to 19.37
Everspin Technologies, Inc.	7.48	7.38 to 7.58
EVINE Live Inc.	3.94	3.87 to 3.99
Evogene Ltd.	0.66	0.64 to 0.68
Evoke Pharma, Inc.	0.44	0.43 to 0.45
Evolus, Inc.	11.46	11.07 to 11.48
Exact Sciences Corporation	58.79	58.40 to 62.50
Exela Technologies, Inc.	1.99	1.90 to 2.04
ExlService Holdings, Inc.	29.31	28.93 to 29.42
Expeditors International of Washington, Inc.	113.15	111.81 to 113.75
Eyegate Pharmaceuticals, Inc.	34.62	34.61 to 34.62
Eyenovia, Inc.	0.71	0.54 to 0.82
EyePoint Pharmaceuticals, Inc.	16.16	15.51 to 16.26
F5 Networks, Inc.	181.85	180.51 to 183.48
Fanhua Inc.	3.53	3.43 to 3.59
Farmer Brothers Company	3.13	3.11 to 3.23
Farmers & Merchants Bancorp, Inc.	20.47	20.36 to 21.07
Farmers National Banc Corp.	12.16	11.95 to 12.35
FARO Technologies, Inc.	18.45	18.30 to 18.61
Fastenal Company	68.14	66.96 to 68.41
Fate Therapeutics, Inc.	3.87	3.78 to 4.15
Fennec Pharmaceuticals Inc.	9.16	8.83 to 9.33
FibroGen, Inc	1.02	0.90 to 1.03
Fidelity D & D Bancorp, Inc.	45.53	45.50 to 47.15
Fidelity Nasdaq Composite Index Tracking Stock	61.49	60.46 to 61.60
Fifth Third Bancorp	25.27	25.23 to 25.29
First Bancorp	31.55	31.45 to 33.81
First Bancorp, Inc (ME)	22.40	22.12 to 22.80
First Bank	11.95	11.69 to 11.96
First Business Financial Services, Inc.	33.89	33.52 to 34.57
First Capital, Inc.	28.00	28.00 to 28.00
First Community Corporation	16.41	16.12 to 16.74
First Financial Bankshares, Inc.	30.41	29.64 to 30.47
First Foundation Inc.	6.70	6.57 to 7.06
First Guaranty Bancshares, Inc.	9.98	9.63 to 9.98
First Internet Bancorp	30.71	29.98 to 32.35
First Northwest Bancorp	10.71	10.63 to 11.06
First Savings Financial Group, Inc.	15.52	15.52 to 15.52
First Trust Brazil AlphaDEX Fund	11.21	11.15 to 11.21
First Trust BuyWrite Income ETF	21.89	21.71 to 21.89
First Trust California Municipal High income ETF	49.04	48.90 to 49.07
First Trust Capital Strength ETF	82.43	81.78 to 82.56
First Trust CEF Income Opportunity ETF	19.96	19.90 to 20.02
First Trust Cloud Computing ETF	91.62	89.79 to 91.77
First Trust Developed Markets Ex-US AlphaDEX Fund	54.53	53.93 to 54.58
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.84	40.84 to 40.84
First Trust Dorsey Wright Dynamic Focus 5 ETF	33.03	32.58 to 33.12
First Trust Dorsey Wright Focus 5 ETF	53.84	53.10 to 54.06
First Trust Dorsey Wright International Focus 5 ETF	19.38	19.04 to 19.38
First Trust Dorsey Wright Momentum & Dividend ETF	32.72	32.44 to 32.72
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.59	29.40 to 29.59
First Trust Dorsey Wright Momentum & Value ETF	28.26	28.06 to 28.26
First Trust DorseyWright DALI 1 ETF	22.75	22.55 to 22.75
First Trust Emerging Markets Local Currency Bond ETF	27.11	27.00 to 27.25
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.66	38.25 to 38.79
First Trust Germany AlphaDEX Fund	38.85	38.85 to 38.85
First Trust High Yield Long/Short ETF	40.23	40.12 to 40.27
First Trust Indxx Global Agriculture ETF	24.90	24.73 to 24.90
First Trust Indxx Innovative Transaction & Process ETF	42.05	41.58 to 42.05
First Trust International Equity Opportunities ETF	44.81	44.05 to 44.83
First Trust IPOX Europe Equity Opportunities ETF	24.02	24.02 to 24.02
First Trust Japan AlphaDEX Fund	51.40	51.06 to 51.76
First Trust Large Cap Core AlphaDEX Fund	95.29	94.34 to 95.48
First Trust Large Cap Growth AlphaDEX Fund	117.28	115.42 to 117.29
First Trust Large Cap Value AlphaDEX Fund	74.06	73.41 to 74.18
First Trust Latin America AlphaDEX Fund	19.38	19.19 to 19.38
First Trust Low Duration Opportunities ETF	47.58	47.52 to 47.60
First Trust Low Duration Strategic Focus ETF	18.51	18.45 to 18.53
First Trust Managed Municipal ETF	50.69	50.67 to 50.76
First Trust Mid Cap Core AlphaDEX Fund	107.29	106.07 to 107.68
First Trust Mid Cap Growth AlphaDEX Fund	71.28	70.51 to 71.45
First Trust Mid Cap US Equity Select ETF	31.49	31.49 to 31.49
First Trust Mid Cap Value AlphaDEX Fund	51.55	51.16 to 51.62
First Trust Multi Cap Growth AlphaDEX Fund	117.76	116.59 to 118.15
First Trust Multi Cap Value AlphaDEX Fund	79.30	78.68 to 79.30
First Trust Municipal High Income ETF	47.40	47.33 to 47.52
First Trust Nasdaq Artificial Intelligence and Robotics ETF	41.64	41.05 to 41.72
First Trust NASDAQ Clean Edge Green Energy Index Fund	31.46	30.70 to 31.57
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	112.17	110.38 to 112.26
First Trust NASDAQ Cybersecurity ETF	54.18	53.53 to 54.36
First Trust NASDAQ Global Auto Index Fund	55.08	54.62 to 55.43
First Trust Nasdaq Pharmaceuticals ETF	25.85	25.85 to 26.14
First Trust Nasdaq Semiconductor ETF	85.42	83.69 to 85.92
First Trust NASDAQ Technology Dividend Index Fund	66.91	66.25 to 67.13
First Trust NASDAQ-100 Equal Weighted Index Fund	118.18	116.85 to 118.38
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	86.96	86.55 to 87.24
First Trust NASDAQ-100- Technology Index Fund	181.18	178.32 to 181.79
First Trust RBA American Industrial Renaissance ETF	64.22	63.12 to 64.39
First Trust Rising Dividend Achievers ETF	54.27	53.66 to 54.38
First Trust RiverFront Dynamic Developed International ETF	62.83	62.24 to 62.83
First Trust RiverFront Dynamic Emerging Markets ETF	61.03	60.85 to 61.04
First Trust S&P International Dividend Aristocrats ETF	15.53	15.40 to 15.57
First Trust Senior Loan Fund ETF	45.99	45.95 to 46.00
First Trust Small Cap Core AlphaDEX Fund	88.81	87.93 to 88.81
First Trust Small Cap Growth AlphaDEX Fund	62.48	61.70 to 62.64
First Trust Small Cap US Equity Select ETF	27.27	27.25 to 27.35
First Trust Small Cap Value AlphaDEX Fund	51.72	51.30 to 51.72
First Trust SMID Cap Rising Dividend Achievers ETF	33.28	32.85 to 33.35
First Trust SSI Strategic Convertible Securities ETF	33.05	32.78 to 33.16
First Trust Switzerland AlphaDEX Fund	60.75	60.75 to 60.75
First Trust TCW Opportunistic Fixed Income ETF	42.01	41.90 to 42.02
First United Corporation	22.28	22.03 to 22.35
FirstCash, Inc.	114.61	114.10 to 128.70
FirstService Corporation	151.62	150.58 to 153.90
Five Below, Inc.	150.85	148.67 to 151.65
FlexShares Credit-Scored US Corporate Bond Index Fund	46.87	46.75 to 46.89
FlexShares Real Assets Allocation Index Fund	30.41	30.23 to 30.41
FlexShopper, Inc.	1.04	1.04 to 1.06
Flushing Financial Corporation	11.38	11.05 to 11.49
Fonar Corporation	16.86	15.89 to 16.97
Foresight Autonomous Holdings Ltd.	1.08	1.07 to 1.10
FormFactor, Inc.	43.86	40.85 to 43.94
Formula Systems (1985) Ltd.	74.60	74.60 to 74.60
Forrester Research, Inc.	18.56	18.10 to 18.70
Fortinet, Inc.	64.03	62.87 to 64.69
Fortress Biotech, Inc.	1.72	1.66 to 1.77
Fortress Biotech, Inc.	13.30	13.03 to 13.85
Forward Air Corporation	23.04	22.74 to 23.36
Fossil Group, Inc.	0.79	0.76 to 0.81
Fox Factory Holding Corp.	39.37	38.80 to 39.92
Freightcar America, Inc.	3.55	3.45 to 3.60
Frequency Electronics, Inc.	9.62	9.60 to 9.81
Freshpet, Inc.	104.98	102.99 to 105.61
FRP Holdings, Inc.	30.36	30.05 to 30.82
FS Bancorp, Inc.	31.44	31.15 to 31.70
FSB Bancorp, Inc.	21.85	21.55 to 21.88
Fuel Tech, Inc.	1.15	1.13 to 1.16
FuelCell Energy, Inc.	0.84	0.81 to 0.86
Fulgent Genetics, Inc.	20.03	19.97 to 20.75
Future FinTech Group Inc.	0.84	0.83 to 0.86
G. Willi-Food International, Ltd.	9.29	9.29 to 9.29
G1 Therapeutics, Inc.	3.86	3.77 to 3.93
Galapagos NV	28.63	28.33 to 28.75
Gaming and Leisure Properties, Inc.	43.43	43.00 to 43.55
Garmin Ltd.	143.03	140.46 to 143.29
Genetic Technologies Ltd	2.18	2.10 to 2.31
Genprex, Inc.	2.12	2.11 to 2.24
Gentex Corporation	34.65	34.45 to 34.91
Gentherm Inc	50.01	49.42 to 50.20
Geospace Technologies Corporation	12.52	12.24 to 12.65
Gevo, Inc.	0.60	0.57 to 0.67
Gibraltar Industries, Inc.	71.11	70.13 to 71.58
Gilat Satellite Networks Ltd.	5.08	4.97 to 5.11
Gilead Sciences, Inc.	65.27	65.09 to 67.90
Gladstone Commercial Corporation	13.24	13.16 to 13.35
Gladstone Commercial Corporation	18.96	18.86 to 19.14
Gladstone Investment Corporation	25.38	25.30 to 25.43
Gladstone Land Corporation	12.64	12.56 to 12.68
Gladstone Land Corporation	19.35	19.23 to 19.43
Global Self Storage, Inc.	4.20	4.18 to 4.27
Global Water Resources, Inc.	12.25	12.06 to 12.39
Global X Autonomous & Electric Vehicles ETF	22.87	22.53 to 22.92
Global X Conscious Companies ETF	34.78	34.51 to 34.85
Global X DAX Germany ETF	32.18	31.86 to 32.18
Global X E-commerce ETF	22.70	22.46 to 22.70
Global X FinTech ETF	25.39	24.99 to 25.50
Global X Future Analytics Tech ETF	32.19	31.59 to 32.25
Global X Internet of Things ETF	34.70	34.11 to 34.70
Global X Millennials Thematic ETF	37.43	36.88 to 37.43
Global X NASDAQ-100 Covered Call ETF	17.35	17.24 to 17.38
Global X Robotics & Artificial Intelligence ETF	29.34	28.91 to 29.41
Global X S&P 500 Catholic Values ETF	61.14	60.56 to 61.20
Global X SuperDividend Alternatives ETF	11.18	11.06 to 11.22
Global X SuperDividend REIT ETF	19.56	19.38 to 19.56
Globus Maritime Limited	1.93	1.90 to 1.98
GlycoMimetics, Inc.	1.71	1.70 to 1.81
Golden Entertainment, Inc.	33.22	32.93 to 34.17
Goosehead Insurance, Inc.	53.16	50.47 to 55.79
GoPro, Inc.	1.71	1.70 to 1.74
Gossamer Bio, Inc.	0.67	0.63 to 0.69
Grand Canyon Education, Inc.	129.91	127.65 to 130.41
GRAVITY Co., Ltd.	66.69	66.40 to 67.61
Great Elm Capital Corp.	10.35	10.25 to 10.79
Great Elm Capital Corp.	25.06	25.06 to 25.06
Great Lakes Dredge & Dock Corporation	7.19	7.13 to 7.43
Green Brick Partners, Inc.	54.46	52.38 to 54.60
Green Plains, Inc.	21.16	20.95 to 21.66
Greenland Acquisition Corporation	0.18	0.18 to 0.26
Greenland Acquisition Corporation	10.40	10.40 to 10.40
Greenlight Reinsurance, Ltd.	12.15	12.08 to 12.28
Greenpro Capital Corp.	1.15	1.12 to 1.22
Grifols, S.A.	6.27	6.12 to 6.37
Gritstone Oncology, Inc.	0.76	0.75 to 0.81
Groupon, Inc.	11.47	10.17 to 11.58
GSI Technology, Inc.	3.54	3.51 to 3.75
Guardant Health, Inc.	17.16	16.95 to 17.86
Gulf Island Fabrication, Inc.	6.76	6.58 to 6.82
H&E Equipment Services, Inc.	58.57	56.56 to 59.10
Halozyme Therapeutics, Inc.	38.46	38.23 to 38.75
Harmonic Inc.	9.20	9.13 to 9.36
Harrow Health, Inc.	10.00	9.86 to 10.37
Harvard Bioscience, Inc.	3.56	3.47 to 3.70
Hawaiian Holdings, Inc.	12.12	12.09 to 12.45
Hawkins, Inc.	74.99	74.51 to 76.54
Hawthorn Bancshares, Inc.	18.89	18.39 to 19.13
Haynes International, Inc.	60.28	60.08 to 60.38
Healthcare Services Group, Inc.	11.00	10.98 to 11.42
HealthEquity, Inc.	79.04	78.25 to 79.28
Heartland Express, Inc.	10.10	10.04 to 10.38
Heidrick & Struggles International, Inc.	30.28	29.87 to 30.49
Helen of Troy Limited	90.85	89.69 to 92.58
Helius Medical Technologies, Inc.	4.44	4.44 to 4.85
Hennessy Advisors, Inc.	6.70	6.60 to 6.70
Heron Therapeutics, Inc.	2.55	2.46 to 2.66
HF Foods Group Inc.	2.79	2.76 to 3.03
Highway Holdings Limited	2.10	2.10 to 2.10
Himax Technologies, Inc.	4.96	4.90 to 5.00
HMN Financial, Inc.	19.89	19.40 to 19.89
Hollysys Automation Technologies, Ltd.	24.43	24.41 to 24.61
Hologic, Inc.	75.71	75.39 to 76.97
Home Federal Bancorp, Inc. of Louisiana	11.89	11.89 to 11.93
HomeStreet, Inc.	12.23	11.83 to 12.53
Hooker Furniture Corporation	17.29	17.03 to 17.90
Hoth Therapeutics, Inc.	1.17	1.10 to 1.20
Hub Group, Inc.	40.19	39.69 to 40.65
Hudson Global, Inc.	16.92	16.92 to 17.15
Hudson Technologies, Inc.	10.55	10.43 to 10.68
Hurco Companies, Inc.	18.51	18.45 to 18.84
IAC/InterActiveCorp	48.10	47.36 to 48.72
IBEX Holdings Limited	13.06	13.00 to 13.31
icad inc.	1.48	1.46 to 1.56
ICF International, Inc.	141.05	140.95 to 142.89
Ichor Holdings	38.15	37.08 to 38.59
iClick Interactive Asia Group Limited	2.53	2.50 to 2.63
ICON plc	300.08	296.63 to 318.55
ICU Medical, Inc.	94.53	93.36 to 95.84
Ideal Power Inc.	7.50	7.32 to 7.84
Ideanomics, Inc.	0.89	0.86 to 0.92
Identiv, Inc.	5.12	5.03 to 5.23
IDEXX Laboratories, Inc.	489.24	479.88 to 494.82
Illumina, Inc.	121.05	116.91 to 122.04
Immersion Corporation	7.13	7.07 to 7.19
ImmuCell Corporation	5.10	5.03 to 5.13
Immuron Limited	2.43	2.37 to 2.43
Incyte Corporation	51.18	50.35 to 51.85
Independent Bank Group, Inc	39.26	39.14 to 40.41
Industrial Logistics Properties Trust	3.71	3.55 to 3.78
Infinera Corporation	4.97	4.86 to 5.05
InflaRx N.V.	1.39	1.26 to 1.41
Information Services Group, Inc.	3.49	3.48 to 3.52
Ingles Markets, Incorporated	72.86	72.26 to 73.21
Innodata Inc.	5.69	5.50 to 6.22
Innospec Inc.	120.10	120.09 to 121.37
Innovative Solutions and Support, Inc.	6.41	6.40 to 6.71
Inogen, Inc	6.48	6.42 to 6.99
Inovio Pharmaceuticals, Inc.	10.13	9.74 to 10.13
Insmed, Inc.	24.92	24.81 to 25.44
Inspired Entertainment, Inc.	8.66	8.60 to 8.79
Insteel Industries, Inc.	31.73	31.26 to 35.02
Insulet Corporation	164.17	160.38 to 167.25
Integra LifeSciences Holdings Corporation	28.41	27.18 to 29.27
Integrated Media Technology Limited	2.08	2.08 to 2.09
Intel Corporation	35.11	34.50 to 35.30
Intellia Therapeutics, Inc.	20.02	19.64 to 20.66
Inter Parfums, Inc.	118.01	116.75 to 128.82
Interface, Inc.	15.31	15.13 to 15.65
International Money Express, Inc.	21.19	21.17 to 22.05
Intuitive Surgical, Inc.	373.12	367.66 to 375.46
Invesco BuyBack Achievers ETF	103.34	102.36 to 103.44
Invesco Dividend Achievers ETF	41.21	40.93 to 41.24
Invesco DWA Basic Materials Momentum ETF	87.36	86.52 to 87.40
Invesco DWA Consumer Cyclicals Momentum ETF	89.73	87.82 to 89.77
Invesco DWA Developed Markets Momentum ETF	33.44	33.15 to 33.44
Invesco DWA Emerging Markets Momentum ETF	20.75	20.61 to 20.88
Invesco DWA Healthcare Momentum ETF	39.18	38.69 to 39.34
Invesco DWA Industrials Momentum ETF	135.02	132.06 to 135.13
Invesco DWA Momentum ETF	93.80	92.38 to 94.00
Invesco DWA SmallCap Momentum ETF	83.32	81.88 to 83.44
Invesco DWA Technology Momentum ETF	53.97	52.22 to 54.06
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.13	36.74 to 37.18
Invesco Global Water ETF	40.78	40.17 to 40.88
Invesco KBW Premium Yield Equity REIT ETF	17.24	17.11 to 17.28
Invesco KBW Property & Casualty Insurance ETF	103.38	103.02 to 103.70
Invesco Nasdaq Internet ETF	38.24	37.52 to 38.25
Invesco QQQ Trust, Series 1	424.45	418.14 to 425.32
Invesco S&P SmallCap Consumer Discretionary ETF	100.66	99.70 to 100.77
Invesco S&P SmallCap Consumer Staples ETF	35.40	35.37 to 35.50
Invesco S&P SmallCap Energy ETF	55.96	54.88 to 56.00
Invesco S&P SmallCap Health Care ETF	40.31	40.21 to 40.59
Invesco S&P SmallCap Industrials ETF	120.84	118.95 to 121.06
Invesco S&P SmallCap Information Technology ETF	43.69	43.20 to 43.74
Invesco S&P SmallCap Materials ETF	73.96	73.16 to 74.05
Invesco Strategic US ETF	45.71	45.25 to 45.81
Invesco Variable Rate Investment Grade ETF	25.08	25.06 to 25.08
Ionis Pharmaceuticals, Inc.	41.84	41.58 to 42.73
Iovance Biotherapeutics, Inc.	11.54	11.16 to 11.65
IQ Chaikin U.S. Small Cap ETF	34.95	34.81 to 35.17
IRIDEX Corporation	2.96	2.90 to 2.99
iRobot Corporation	6.88	6.48 to 6.91
iShares 0-5 Year Investment Grade Corporate Bond ETF	48.84	48.78 to 48.86
iShares 1-3 Year International Treasury Bond ETF	69.09	69.00 to 69.09
iShares 1-3 Year Treasury Bond ETF	81.19	81.16 to 81.21
iShares 20+ Year Treasury Bond ETF	87.78	87.34 to 87.90
iShares 3-7 Year Treasury Bond ETF	113.45	113.27 to 113.50
iShares 7-10 Year Treasury Bond ETF	91.24	91.02 to 91.33
iShares Broad USD Investment Grade Corporate Bond ETF	49.29	49.08 to 49.30
iShares Core 1-5 Year USD Bond ETF	46.91	46.85 to 46.91
iShares Core MSCI Total International Stock ETF	66.21	65.43 to 66.29
iShares Core S&P U.S. Growth ETF	112.32	110.23 to 112.48
iShares Core S&P U.S. Value ETF	87.29	86.58 to 87.44
iShares Core Total USD Bond Market ETF	44.34	44.21 to 44.35
iShares Currency Hedged MSCI Germany ETF	34.44	34.33 to 34.54
iShares ESG 1-5 Year USD Corporate Bond ETF	24.23	24.19 to 24.24
iShares ESG MSCI EAFE ETF	77.49	76.61 to 77.62
iShares ESG MSCI EM ETF	31.85	31.48 to 31.89
iShares ESG MSCI USA ETF	110.53	109.25 to 110.74
iShares ESG USD Corporate Bond ETF	22.28	22.18 to 22.29
iShares Exponential Technologies ETF	55.86	55.15 to 55.97
iShares Fallen Angels USD Bond ETF	26.17	26.00 to 26.17
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.08	19.99 to 20.17
iShares Global Green Bond ETF	45.82	45.73 to 45.87
iShares GNMA Bond ETF	42.12	41.94 to 42.12
iShares Intermediate-Term Corporate Bond ETF	50.14	49.93 to 50.16
iShares International Treasury Bond ETF	38.40	38.16 to 38.56
iShares J.P. Morgan USD Emerging Markets Bond ETF	87.23	86.78 to 87.30
iShares MBS ETF	89.44	89.16 to 89.52
iShares MSCI ACWI ex US Index Fund	52.12	51.48 to 52.17
iShares MSCI ACWI Index Fund	106.39	105.11 to 106.55
iShares MSCI Brazil Small-Cap ETF	13.05	12.91 to 13.10
iShares MSCI EAFE Small-Cap ETF	60.85	60.21 to 60.86
iShares MSCI Emerging Markets ex China ETF	56.10	55.41 to 56.16
iShares MSCI Europe Small-Cap ETF	55.02	54.54 to 55.02
iShares MSCI Global Impact ETF	75.98	75.22 to 76.15
iShares MSCI New Zealand ETF	44.55	43.94 to 44.57
iShares MSCI Qatar ETF	17.22	17.11 to 17.22
iShares MSCI UAE ETF	14.35	14.23 to 14.35
iShares Nasdaq Biotechnology Index Fund	125.67	124.40 to 127.27
iShares PHLX SOX Semiconductor Sector Index Fund	212.41	206.93 to 213.83
iShares Preferred and Income Securities ETF	31.08	30.89 to 31.21
iShares S&P Global Clean Energy Index Fund	13.08	12.86 to 13.10
iShares S&P Global Timber & Forestry Index Fund	79.41	78.19 to 79.42
iShares S&P Small-Cap 600 Growth ETF	125.06	123.36 to 125.24
iShares Short-Term Corporate Bond ETF	50.75	50.67 to 50.77
Iteris, Inc.	4.35	4.34 to 4.44
Ituran Location and Control Ltd.	25.67	25.53 to 26.00
J.B. Hunt Transport Services, Inc.	163.74	163.09 to 164.90
Jack Henry & Associates, Inc.	165.89	163.93 to 166.55
Jack In The Box Inc.	58.44	58.08 to 59.00
JAKKS Pacific, Inc.	19.73	18.42 to 20.20
Janus Henderson Small Cap Growth Alpha ETF	57.27	56.89 to 57.47
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.61	65.82 to 66.72
Jazz Pharmaceuticals plc	107.43	107.22 to 109.05
JetBlue Airways Corporation	5.72	5.57 to 5.81
Jewett-Cameron Trading Company	5.12	5.00 to 5.21
Johnson Outdoors Inc.	42.02	41.16 to 42.36
Kaiser Aluminum Corporation	88.49	85.82 to 90.19
Kala Pharmaceuticals, Inc.	6.18	6.18 to 6.77
KalVista Pharmaceuticals, Inc.	10.49	10.11 to 10.52
Kamada Ltd.	5.20	5.12 to 5.20
Karyopharm Therapeutics Inc.	1.06	1.03 to 1.10
Kearny Financial	5.75	5.55 to 5.94
Kelly Services, Inc.	23.71	23.56 to 24.13
Kezar Life Sciences, Inc.	0.79	0.77 to 0.81
Kforce, Inc.	64.00	62.59 to 64.00
Kimball Electronics, Inc.	20.80	20.65 to 20.96
Kingstone Companies, Inc	4.03	4.01 to 4.25
Kiniksa Pharmaceuticals, Ltd.	17.61	17.50 to 18.11
Kinsale Capital Group, Inc.	453.09	446.62 to 460.41
Kirkland's, Inc.	1.95	1.89 to 2.00
KLA-Tencor Corporation	672.95	650.01 to 677.72
KLX Energy Services Holdings, Inc.	7.10	6.86 to 7.16
Kodiak Sciences Inc	3.19	3.17 to 3.30
Kopin Corporation	0.81	0.67 to 0.88
Kornit Digital Ltd.	15.21	15.20 to 15.75
Koss Corporation	2.43	2.40 to 2.47
Kratos Defense & Security Solutions, Inc.	17.28	17.05 to 17.72
Krystal Biotech, Inc.	155.68	153.44 to 157.71
Kulicke and Soffa Industries, Inc.	46.16	45.97 to 46.85
Kura Oncology, Inc.	19.00	17.96 to 19.22
KVH Industries, Inc.	4.76	4.67 to 4.86
L.B. Foster Company	24.67	24.21 to 24.67
Lake Shore Bancorp, Inc.	10.85	10.53 to 10.88
Lakeland Industries, Inc.	16.69	16.28 to 16.89
Lam Research Corporation	901.47	886.57 to 912.47
Lamar Advertising Company	112.81	111.64 to 113.63
Lancaster Colony Corporation	187.98	185.31 to 189.44
Landmark Bancorp Inc.	19.00	19.00 to 19.00
Landstar System, Inc.	177.43	171.21 to 180.10
Lantronix, Inc.	3.20	3.18 to 3.24
Lattice Semiconductor Corporation	73.91	70.93 to 74.27
Legacy Housing Corporation	20.08	19.70 to 20.20
Legg Mason Global Infrastructure ETF	23.11	23.11 to 23.11
Legg Mason Small-Cap Quality Value ETF	38.94	38.84 to 38.94
LeMaitre Vascular, Inc.	62.99	62.50 to 63.50
LendingTree, Inc.	36.43	35.11 to 36.59
Lexicon Pharmaceuticals, Inc.	1.54	1.52 to 1.59
LexinFintech Holdings Ltd.	1.69	1.67 to 1.71
LGI Homes, Inc.	94.88	92.09 to 95.20
Liberty Broadband Corporation	49.62	48.43 to 49.84
Liberty Broadband Corporation	49.39	48.15 to 49.75
Liberty Global plc	16.15	15.96 to 16.26
Liberty Global plc	16.33	16.33 to 16.33
Liberty Global plc	16.67	16.47 to 16.75
Liberty Media Corporation	41.25	40.70 to 41.26
Liberty Media Corporation	38.42	37.75 to 38.45
Liberty Media Corporation	24.53	24.16 to 25.13
Liberty Media Corporation	24.37	24.18 to 24.58
Liberty Media Corporation	24.40	24.10 to 25.05
Lifetime Brands, Inc.	9.61	9.51 to 9.92
Lifevantage Corporation	6.24	6.13 to 6.30
Ligand Pharmaceuticals Incorporated	70.37	69.63 to 71.17
Lightbridge Corporation	2.62	2.48 to 2.62
LightPath Technologies, Inc.	1.41	1.40 to 1.46
Lincoln Educational Services Corporation	9.97	9.81 to 9.99
Lincoln Electric Holdings, Inc.	227.93	222.03 to 233.70
Lindblad Expeditions Holdings Inc.	7.33	7.21 to 7.54
Lipocine Inc.	4.55	4.41 to 4.60
Liquidia Technologies, Inc.	12.37	11.80 to 12.50
Liquidity Services, Inc.	17.23	17.09 to 17.31
Littelfuse, Inc.	230.39	229.44 to 232.00
Live Oak Bancshares, Inc.	34.28	32.55 to 37.10
Live Ventures Incorporated	25.94	24.55 to 26.33
LivePerson, Inc.	0.50	0.46 to 0.52
LKQ Corporation	42.92	42.70 to 43.80
LM Funding America, Inc.	2.69	2.58 to 2.73
Logitech International S.A.	78.72	77.81 to 79.38
Loncar Cancer Immunotherapy ETF	13.95	13.77 to 14.26
Loop Industries, Inc.	2.82	2.81 to 2.82
Lumentum Holdings Inc.	42.01	41.44 to 42.31
Luna Innovations Incorporated	1.99	1.98 to 2.12
Luokung Technology Corp	0.49	0.43 to 0.50
MacroGenics, Inc.	14.37	14.13 to 15.59
Madrigal Pharmaceuticals, Inc.	194.38	190.22 to 200.97
Magal Security Systems Ltd.	37.46	36.24 to 37.56
Magic Software Enterprises Ltd.	11.58	11.50 to 11.69
Magyar Bancorp, Inc.	11.25	10.90 to 11.25
MakeMyTrip Limited	67.52	64.30 to 67.65
Malibu Boats, Inc.	33.82	32.90 to 34.12
Mammoth Energy Services, Inc.	3.30	3.24 to 3.34
Manhattan Associates, Inc.	208.30	205.12 to 211.17
Manhattan Bridge Capital, Inc	5.06	5.04 to 5.11
Manitex International, Inc.	5.55	5.44 to 5.72
MannKind Corporation	4.18	4.12 to 4.24
Marine Petroleum Trust	4.17	4.15 to 4.20
Marinus Pharmaceuticals, Inc.	1.42	1.37 to 1.44
Marker Therapeutics, Inc.	4.37	4.33 to 4.57
MarketAxess Holdings, Inc.	201.58	200.92 to 204.08
Marriott International	241.94	240.23 to 243.12
Marten Transport, Ltd.	16.73	16.56 to 16.87
Marvell Technology Group Ltd.	67.48	65.48 to 68.03
Masimo Corporation	135.24	132.76 to 136.00
MasterCraft Boat Holdings, Inc.	20.53	20.40 to 20.91
Match Group, Inc.	31.69	31.08 to 31.73
Matrix Service Company	11.77	11.42 to 11.81
Mattel, Inc.	18.47	17.98 to 19.13
Matthews International Corporation	27.55	26.57 to 27.74
McGrath RentCorp	109.30	107.98 to 109.61
MDJM LTD	1.03	1.03 to 1.09
Medalist Diversified REIT, Inc.	5.59	5.55 to 5.59
MediciNova, Inc.	1.32	1.32 to 1.37
Medigus Ltd.	2.36	2.17 to 2.58
MEI Pharma, Inc.	3.10	3.10 to 3.26
MeiraGTx Holdings plc	4.71	4.68 to 4.81
Melco Resorts & Entertainment Limited	6.31	6.18 to 6.39
MercadoLibre, Inc.	1363.83	1341.00 to 1369.08
Mereo BioPharma Group plc	2.81	2.64 to 2.82
Meridian Corporation	9.02	8.70 to 9.10
Mersana Therapeutics, Inc.	2.85	2.75 to 2.91
Mesa Laboratories, Inc.	101.80	100.66 to 103.46
MGP Ingredients, Inc.	79.18	76.77 to 79.70
Microbot Medical Inc.	0.86	0.86 to 0.91
Micron Technology, Inc.	111.58	108.07 to 113.06
Microsoft Corporation	399.04	388.03 to 399.89
MicroStrategy Incorporated	1240.41	1201.14 to 1267.72
Microvision, Inc.	1.42	1.39 to 1.45
Middlefield Banc Corp.	21.80	21.80 to 22.19
MidWestOne Financial Group, Inc.	20.99	20.72 to 21.25
MIND C.T.I. Ltd.	1.88	1.86 to 1.89
Minerva Neurosciences, Inc	2.43	2.43 to 2.51
Mitcham Industries, Inc.	4.10	4.10 to 4.20
Mitcham Industries, Inc.	8.35	8.13 to 8.90
Mitek Systems, Inc.	12.41	12.36 to 12.68
MKS Instruments, Inc.	116.27	112.13 to 117.68
Mogo Finance Technology Inc.	1.88	1.82 to 1.90
Molecular Templates, Inc.	1.60	1.51 to 1.69
Moleculin Biotech, Inc.	4.31	4.28 to 4.50
Momo Inc.	5.72	5.61 to 5.76
Monarch Casino & Resort, Inc.	68.55	68.11 to 68.94
Monolithic Power Systems, Inc.	660.34	636.40 to 667.06
Monro, Inc.	28.08	27.85 to 29.71
Monster Beverage Corporation	53.15	51.98 to 54.06
Morningstar, Inc.	287.46	283.82 to 303.00
Motorcar Parts of America, Inc.	5.55	5.39 to 5.55
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mustang Bio, Inc.	0.35	0.32 to 0.37
MVB Financial Corp.	19.72	19.33 to 19.72
MYR Group, Inc.	166.06	161.90 to 167.00
Myriad Genetics, Inc.	17.98	17.92 to 18.34
Nano Dimension Ltd.	2.46	2.46 to 2.50
NanoVibronix, Inc.	0.75	0.75 to 0.78
Nasdaq, Inc.	60.29	58.10 to 60.38
Natera, Inc.	91.28	87.20 to 91.37
Nathan's Famous, Inc.	64.36	64.02 to 64.88
National Bankshares, Inc.	27.90	27.90 to 28.69
National Beverage Corp.	43.51	43.45 to 44.55
National CineMedia, Inc.	4.59	4.45 to 4.61
National Research Corporation	33.59	33.48 to 34.32
National Vision Holdings, Inc.	17.87	17.25 to 17.88
National Western Life Group, Inc.	488.15	487.01 to 490.79
Natural Alternatives International, Inc.	6.47	6.15 to 6.65
Natural Health Trends Corp.	6.65	6.61 to 6.97
Navient Corporation	19.35	19.00 to 19.79
Navient Corporation	15.76	15.48 to 15.97
Neogen Corporation	11.96	11.82 to 12.19
NeoGenomics, Inc.	13.85	13.55 to 14.00
NetApp, Inc.	100.94	98.85 to 101.48
NetEase, Inc.	94.12	92.72 to 94.55
Netflix, Inc.	564.80	545.71 to 566.54
NETGEAR, Inc.	14.82	14.40 to 14.84
NetScout Systems, Inc.	19.90	19.61 to 20.00
NetSol Technologies Inc.	2.78	2.68 to 2.78
Neuronetics, Inc.	3.52	3.45 to 3.69
Neurotrope, Inc.	2.97	2.97 to 2.97
New Fortress Energy LLC	27.24	27.19 to 27.72
New York Mortgage Trust, Inc.	21.23	21.10 to 21.23
Newell Brands Inc.	6.94	6.71 to 7.01
Newmark Group, Inc.	9.66	9.45 to 9.75
News Corporation	24.94	24.72 to 25.27
News Corporation	24.21	23.99 to 24.52
Newtek Business Services Corp.	10.88	10.75 to 11.03
Newtek Business Services Corp.	25.01	25.01 to 25.08
Newtek Business Services Corp.	23.70	23.70 to 23.88
Nexstar Media Group, Inc.	160.98	160.22 to 162.66
NF Energy Saving Corporation	1.19	1.10 to 1.23
NICE Ltd	227.00	225.11 to 228.39
Nicholas Financial, Inc.	6.68	6.31 to 6.68
nLIGHT, Inc.	11.28	10.81 to 11.30
NN, Inc.	3.75	3.60 to 3.84
Noodles & Company	1.41	1.25 to 1.43
Nordson Corporation	259.66	255.78 to 260.87
Northeast Bancorp	51.79	50.92 to 52.34
Northern Trust Corporation	83.44	82.75 to 84.16
Northfield Bancorp, Inc.	8.29	8.08 to 9.00
Northwest Bancshares, Inc.	10.89	10.75 to 10.90
Northwest Pipe Company	31.49	31.16 to 31.55
Norwood Financial Corp.	24.05	23.90 to 24.50
Nova Measuring Instruments Ltd.	170.92	164.12 to 171.03
Novanta Inc.	156.25	154.54 to 156.89
Novavax, Inc.	3.95	3.90 to 4.12
NovoCure Limited	12.23	11.88 to 12.37
Nutanix, Inc.	60.89	58.91 to 61.21
Nuveen NASDAQ 100 Dynamic Overwrite Fund	22.69	22.49 to 22.78
NV5 Global, Inc.	92.46	91.60 to 93.50
NVE Corporation	79.37	78.30 to 81.08
NVIDIA Corporation	826.32	782.23 to 833.23
NXP Semiconductors N.V.	238.08	233.75 to 239.59
Ocular Therapeutix, Inc.	4.20	4.16 to 4.53
Odyssey Marine Exploration, Inc.	3.64	3.46 to 3.66
OFS Capital Corporation	9.72	9.59 to 9.88
OFS Credit Company, Inc.	6.99	6.99 to 7.08
Ohio Valley Banc Corp.	23.50	23.50 to 23.50
Okta, Inc.	92.93	90.67 to 93.40
Old Dominion Freight Line, Inc.	196.66	192.30 to 198.78
Old Point Financial Corporation	14.32	14.32 to 14.32
Olympic Steel, Inc.	67.55	66.25 to 67.85
Omega Flex, Inc.	67.59	66.81 to 67.59
Omeros Corporation	3.06	2.97 to 3.10
Omnicell, Inc.	27.13	26.74 to 27.44
ON Semiconductor Corporation	66.38	65.47 to 67.32
Oncolytics Biotech Inc.	1.08	1.03 to 1.12
One Stop Systems, Inc.	2.94	2.85 to 2.98
Open Text Corporation	35.74	34.85 to 35.97
Opera Limited	13.60	12.85 to 14.09
OpGen, Inc.	0.53	0.52 to 0.58
Opko Health, Inc.	1.22	1.19 to 1.23
OptimizeRx Corporation	8.80	8.44 to 9.09
OptiNose, Inc.	0.91	0.89 to 1.25
Oramed Pharmaceuticals Inc.	2.30	2.20 to 2.37
OraSure Technologies, Inc.	5.26	5.25 to 5.44
O'Reilly Automotive, Inc.	1054.13	1005.78 to 1067.15
Organogenesis Holdings Inc.	2.29	2.17 to 2.95
Organovo Holdings, Inc.	0.99	0.98 to 1.02
Orgenesis Inc.	0.50	0.50 to 0.52
Origin Agritech Limited	3.28	3.28 to 3.53
Orion Energy Systems, Inc.	0.85	0.84 to 0.89
Orthofix Medical Inc.	13.10	12.97 to 13.49
OSI Systems, Inc.	134.15	126.57 to 137.85
Outlook Therapeutics, Inc.	8.19	7.85 to 8.37
Ovid Therapeutics Inc.	2.99	2.99 to 3.14
Oxford Lane Capital Corp.	4.96	4.95 to 4.99
Oxford Lane Capital Corp.	24.95	24.94 to 24.98
Oxford Lane Capital Corp.	22.02	21.98 to 22.06
PACCAR Inc.	112.62	111.27 to 113.65
Pacific Biosciences of California, Inc.	1.38	1.30 to 1.42
Pacific City Financial Corporation	15.22	14.79 to 15.36
Pacira Pharmaceuticals, Inc.	25.50	25.33 to 26.00
Papa John's International, Inc.	62.91	62.66 to 64.09
Park-Ohio Holdings Corp.	23.39	23.26 to 23.75
Patrick Industries, Inc.	104.42	102.98 to 105.27
Patriot National Bancorp Inc.	3.39	3.39 to 3.61
Patterson Companies, Inc.	25.80	25.62 to 26.06
Patterson-UTI Energy, Inc.	11.26	11.15 to 11.54
PAVmed Inc.	1.77	1.72 to 1.91
Paylocity Holding Corporation	156.58	153.68 to 158.23
PayPal Holdings, Inc.	64.10	62.95 to 64.40
PDF Solutions, Inc.	30.19	29.31 to 30.30
Peapack-Gladstone Financial Corporation	22.92	22.39 to 23.07
Pegasystems Inc.	59.08	54.55 to 59.12
Penns Woods Bancorp, Inc.	17.60	17.01 to 17.63
Peoples Financial Services Corp.	37.95	37.07 to 38.41
Perficient, Inc.	42.70	42.51 to 44.33
Perion Network Ltd	11.82	11.50 to 11.82
Perma-Pipe International Holdings, Inc.	7.17	7.00 to 7.20
PetIQ, Inc.	16.32	16.09 to 16.37
PetMed Express, Inc.	4.05	3.95 to 4.14
Phibro Animal Health Corporation	12.44	12.30 to 12.63
Photronics, Inc.	27.76	26.99 to 27.89
Phunware, Inc.	6.14	6.00 to 6.39
Piedmont Lithium Limited	11.42	10.83 to 11.49
Pioneer Power Solutions, Inc.	3.92	3.65 to 3.94
Pixelworks, Inc.	1.70	1.61 to 1.72
Playa Hotels & Resorts N.V.	9.14	9.03 to 9.18
Plug Power, Inc.	2.38	2.25 to 2.40
Plumas Bancorp	35.04	34.90 to 35.08
Polar Power, Inc.	0.37	0.36 to 0.37
Pool Corporation	370.00	358.43 to 380.23
Popular, Inc.	25.25	25.25 to 25.25
Potbelly Corporation	10.76	10.40 to 10.78
PotlatchDeltic Corporation	41.04	40.47 to 41.18
Power Integrations, Inc.	67.26	66.66 to 68.84
PRA Group, Inc.	23.88	23.84 to 24.66
Precipio, Inc.	6.18	5.71 to 6.30
Preformed Line Products Company	123.59	123.00 to 124.46
Premier, Inc.	20.81	20.68 to 21.20
PriceSmart, Inc.	80.17	79.94 to 80.63
Principal Financial Group Inc	81.06	80.42 to 82.05
Principal Healthcare Innovators Index ETF	33.60	33.43 to 33.66
Principal Price Setters Index ETF	64.14	64.07 to 64.20
Principal Shareholder Yield Index ETF	44.70	44.43 to 44.78
Principal U.S. Mega-Cap Multi-Factor Index ETF	49.40	48.93 to 49.49
Principal U.S. Small-Cap Multi-Factor Index ETF	47.03	46.56 to 47.14
Priority Technology Holdings, Inc.	3.12	3.06 to 3.16
Professional Diversity Network, Inc.	1.74	1.28 to 1.85
Profire Energy, Inc.	1.80	1.74 to 1.85
Progress Software Corporation	50.70	50.52 to 51.27
ProLung, Inc.	7.30	7.11 to 7.42
ProPhase Labs, Inc.	4.95	4.90 to 5.23
ProQR Therapeutics N.V.	1.96	1.84 to 2.03
ProShares Equities for Rising Rates ETF	60.06	59.65 to 60.07
ProShares Ultra Nasdaq Biotechnology	48.94	47.98 to 49.75
ProShares UltraPro QQQ	52.85	50.48 to 53.19
Prospect Capital Corporation	5.24	5.20 to 5.44
Protagonist Therapeutics, Inc.	24.66	24.51 to 25.35
Prothena Corporation plc	20.56	19.65 to 20.67
Provident Financial Holdings, Inc.	12.93	12.93 to 13.00
Psychemedics Corporation	2.54	2.54 to 2.64
PTC Inc.	179.88	178.15 to 181.55
PTC Therapeutics, Inc.	25.49	24.00 to 25.65
Pulse Biosciences, Inc	6.69	6.60 to 6.78
Puma Biotechnology Inc	4.88	4.72 to 5.06
Purple Innovation, Inc.	1.50	1.44 to 1.52
Pyxis Tankers Inc.	4.47	4.44 to 4.59
QUALCOMM Incorporated	163.30	161.73 to 164.63
Quanterix Corporation	15.59	15.42 to 16.12
QuickLogic Corporation	13.13	12.47 to 13.82
Quidel Corporation	39.69	38.91 to 40.75
Qurate Retail, Inc.	0.98	0.96 to 1.03
Qurate Retail, Inc.	4.00	4.00 to 4.13
R1 RCM Inc.	11.82	11.50 to 12.01
Radcom Ltd.	8.66	8.61 to 9.08
Radius Health, Inc.	18.14	17.48 to 18.40
Radware Ltd.	17.20	17.15 to 17.44
Ramaco Resources, Inc.	15.91	15.02 to 15.95
Rambus, Inc.	58.12	55.38 to 58.39
Rand Capital Corporation	13.90	13.75 to 13.90
Rapid7, Inc.	45.85	45.16 to 46.25
Rave Restaurant Group, Inc.	2.10	2.05 to 2.13
RCI Hospitality Holdings, Inc.	50.67	50.20 to 50.88
RCM Technologies, Inc.	18.91	18.61 to 19.25
Reading International Inc	1.64	1.61 to 1.64
Reality Shares Nasdaq NextGen Economy ETF	25.40	23.95 to 25.40
Recon Technology, Ltd.	0.08	0.08 to 0.09
Red Rock Resorts, Inc.	59.23	58.80 to 60.42
Red Violet, Inc.	16.98	16.56 to 17.04
Redfin Corporation	5.18	5.10 to 5.24
Redhill Biopharma Ltd.	0.42	0.40 to 0.42
Regeneron Pharmaceuticals, Inc.	890.68	876.75 to 915.00
REGENXBIO Inc.	16.06	15.29 to 16.16
Regulus Therapeutics Inc.	2.27	2.17 to 2.29
Repligen Corporation	165.66	163.23 to 168.11
Replimune Group, Inc.	6.15	5.86 to 6.41
ReTo Eco-Solutions, Inc.	0.96	0.92 to 0.99
Revance Therapeutics, Inc.	3.29	3.23 to 3.50
RF Industries, Ltd.	3.01	2.96 to 3.04
Rhinebeck Bancorp, Inc.	7.58	7.51 to 7.58
Rhythm Pharmaceuticals, Inc.	38.15	37.36 to 38.77
Rigel Pharmaceuticals, Inc.	1.10	1.06 to 1.14
Rimini Street, Inc.	2.80	2.76 to 2.82
Riverview Bancorp Inc	4.45	4.35 to 4.45
Rocket Pharmaceuticals, Inc.	22.10	21.96 to 23.13
Rockwell Medical, Inc.	1.51	1.45 to 1.56
Rocky Mountain Chocolate Factory, Inc.	3.59	3.53 to 3.64
Ross Stores, Inc.	132.15	130.68 to 133.17
RumbleOn, Inc.	4.96	4.82 to 5.06
Rush Enterprises, Inc.	45.41	44.77 to 46.66
Rush Enterprises, Inc.	42.13	41.78 to 43.00
Ryanair Holdings plc	140.00	136.29 to 140.13
S&W Seed Company	0.42	0.41 to 0.44
Sabra Health Care REIT, Inc.	13.65	13.55 to 13.77
Sage Therapeutics, Inc.	13.58	13.56 to 14.97
Saia, Inc.	543.02	517.19 to 549.68
Sangamo Therapeutics, Inc.	0.50	0.46 to 0.51
Sapiens International Corporation N.V.	31.12	30.66 to 31.29
Savara, Inc.	4.45	4.06 to 4.46
SBA Communications Corporation	197.93	195.32 to 198.82
Scholar Rock Holding Corporation	13.96	13.60 to 14.17
scPharmaceuticals Inc.	4.35	4.27 to 4.55
SCWorx Corp.	2.76	1.99 to 3.00
Seagate Technology PLC	87.26	84.46 to 88.13
SecureWorks Corp.	5.90	5.75 to 5.90
Security National Financial Corporation	6.67	6.67 to 6.96
Seelos Therapeutics, Inc.	0.29	0.28 to 0.30
SEI Investments Company	66.48	65.14 to 66.89
Selective Insurance Group, Inc.	101.70	101.33 to 103.28
Sensus Healthcare, Inc.	3.33	3.31 to 3.48
SG Blocks, Inc.	0.22	0.19 to 0.32
Shenandoah Telecommunications Co	13.95	13.94 to 14.36
ShiftPixy, Inc.	1.88	1.85 to 2.01
Shore Bancshares Inc	10.58	10.42 to 10.65
ShotSpotter, Inc.	13.43	13.13 to 13.56
SI-BONE, Inc.	14.27	14.26 to 14.97
Siebert Financial Corp.	2.01	2.00 to 2.05
Sify Technologies Limited	1.26	1.17 to 1.27
SIGA Technologies Inc.	8.64	8.49 to 8.70
Silgan Holdings Inc.	47.02	46.51 to 47.28
Silicon Laboratories, Inc.	118.93	114.72 to 121.89
Silicon Motion Technology Corporation	72.93	71.68 to 74.08
SilverSun Technologies, Inc.	13.43	12.90 to 13.55
Simmons First National Corporation	17.85	17.04 to 17.94
Sirius International Insurance Group, Ltd.	22.76	20.89 to 22.94
Sirius XM Holdings Inc.	3.02	2.98 to 3.14
Skyworks Solutions, Inc.	102.95	100.31 to 103.56
SMART Global Holdings, Inc.	18.49	17.48 to 18.56
Socket Mobile, Inc.	1.01	1.01 to 1.05
SolarEdge Technologies, Inc.	56.61	54.48 to 57.42
Soleno Therapeutics, Inc.	37.34	37.25 to 38.53
Solid Biosciences Inc.	8.54	7.95 to 8.62
Soligenix, Inc.	0.43	0.38 to 0.44
Sonos, Inc.	17.13	16.85 to 17.19
Sound Financial Bancorp, Inc.	39.15	39.15 to 39.60
South State Corporation	78.96	77.95 to 79.74
Southern First Bancshares, Inc.	27.29	26.35 to 28.39
SP Plus Corporation	51.00	50.84 to 51.17
Spero Therapeutics, Inc.	1.43	1.39 to 1.46
Sphere 3D Corp.	1.10	1.07 to 1.14
SPI Energy Co., Ltd.	0.50	0.50 to 0.54
Spirit Airlines, Inc.	3.54	3.47 to 3.65
Sprott Focus Trust, Inc.	7.65	7.57 to 7.68
SPS Commerce, Inc.	169.43	167.02 to 171.60
SS&C Technologies Holdings, Inc.	61.31	60.46 to 61.47
Staffing 360 Solutions, Inc.	0.25	0.23 to 0.27
Steel Dynamics, Inc.	133.03	127.05 to 133.20
Stein Mart, Inc.	2.32	2.29 to 2.35
Stericycle, Inc.	46.51	46.30 to 49.05
Sterling Construction Company Inc	102.20	97.97 to 102.32
Steven Madden, Ltd.	39.72	39.45 to 40.13
Stitch Fix, Inc.	2.15	2.14 to 2.25
StoneCastle Financial Corp	18.35	18.25 to 18.42
StoneCo Ltd.	15.57	15.16 to 15.70
Stratasys, Ltd.	9.76	9.58 to 9.85
Strategy Shares Nasdaq 7HANDL Index ETF	20.19	20.10 to 20.25
Strattec Security Corporation	23.00	22.37 to 23.02
Streamline Health Solutions, Inc.	0.34	0.32 to 0.44
Summit State Bank	10.00	10.00 to 10.00
Summit Therapeutics plc	3.55	3.44 to 3.62
SunPower Corporation	1.88	1.81 to 1.92
Sunrun Inc.	9.71	9.47 to 9.84
Supernus Pharmaceuticals, Inc.	29.31	29.17 to 30.22
Surgery Partners, Inc.	24.84	24.53 to 25.47
Surmodics, Inc.	26.17	25.22 to 26.22
Sutro Biopharma, Inc.	3.42	3.30 to 3.47
Synaptics Incorporated	87.57	85.33 to 87.93
Synchronoss Technologies, Inc.	6.46	6.39 to 6.54
Syndax Pharmaceuticals, Inc.	20.57	20.13 to 20.80
Synopsys, Inc.	530.11	518.80 to 534.14
Synthesis Energy Systems, Inc.	1.28	1.21 to 1.30
Sypris Solutions, Inc.	1.42	1.41 to 1.50
Syros Pharmaceuticals, Inc.	5.10	4.92 to 5.15
T. Rowe Price Group, Inc.	108.83	107.43 to 110.25
T2 Biosystems, Inc.	2.74	2.60 to 2.88
Tactile Systems Technology, Inc.	14.27	13.90 to 14.90
Take-Two Interactive Software, Inc.	143.43	141.04 to 143.88
Tantech Holdings Ltd.	0.56	0.54 to 0.59
TDH Holdings, Inc.	1.16	1.11 to 1.16
TechTarget, Inc.	27.00	26.88 to 28.04
Tecnoglass Inc.	54.90	54.42 to 55.65
Tenable Holdings, Inc.	45.38	44.98 to 45.72
Tenax Therapeutics, Inc.	3.60	3.47 to 3.60
Teradyne, Inc.	108.91	104.00 to 109.84
Territorial Bancorp Inc.	7.14	7.10 to 7.49
Tesla, Inc.	170.18	158.36 to 170.88
TG Therapeutics, Inc.	13.91	13.29 to 13.99
The Bank of Princeton	29.48	29.36 to 30.11
The Carlyle Group L.P.	45.62	44.65 to 45.75
The Chefs' Warehouse, Inc.	32.86	32.16 to 33.09
The Dixie Group, Inc.	0.51	0.51 to 0.54
The Ensign Group, Inc.	117.29	116.48 to 118.67
The Goodyear Tire & Rubber Company	11.74	11.55 to 11.80
The Hackett Group, Inc.	21.88	21.78 to 22.23
The Hain Celestial Group, Inc.	6.09	6.03 to 6.17
The Herzfeld Caribbean Basin Fund, Inc.	2.41	2.38 to 2.42
The Intergroup Corporation	21.36	20.70 to 21.67
The Joint Corp.	12.08	11.95 to 12.16
The Middleby Corporation	141.53	140.32 to 143.31
The ONE Group Hospitality, Inc.	5.12	5.06 to 5.36
The RMR Group Inc.	23.11	22.62 to 23.14
The Trade Desk, Inc.	83.34	79.63 to 83.52
TherapeuticsMD, Inc.	1.87	1.87 to 1.91
Theravance Biopharma, Inc.	9.14	9.00 to 9.33
Thunder Bridge Acquisition, Ltd.	7.85	7.61 to 8.16
Tilray, Inc.	1.75	1.74 to 1.80
Tiptree Inc.	15.87	15.85 to 16.16
Titan Machinery Inc.	22.61	22.05 to 22.62
Titan Pharmaceuticals, Inc.	6.97	6.85 to 7.05
Tonix Pharmaceuticals Holding Corp.	0.16	0.15 to 0.16
TOP Ships Inc.	12.38	12.38 to 12.79
TORM plc	34.03	33.46 to 34.19
Tower Semiconductor Ltd.	32.17	31.19 to 32.35
TPI Composites, Inc.	2.39	2.28 to 2.48
TransAct Technologies Incorporated	4.73	4.50 to 4.80
Translate Bio, Inc.	0.32	0.31 to 0.34
Travelzoo	8.50	8.20 to 8.60
Trimble Inc.	59.21	58.30 to 59.23
Trinity Biotech plc	1.83	1.83 to 1.94
TripAdvisor, Inc.	26.24	25.67 to 26.45
trivago N.V.	2.55	2.48 to 2.57
TrueCar, Inc.	2.80	2.78 to 2.86
Trupanion, Inc.	23.31	23.07 to 23.44
TSR, Inc.	7.28	6.98 to 7.61
TTEC Holdings, Inc.	7.76	7.73 to 8.06
TuanChe Limited	1.61	1.58 to 1.68
Tucows Inc.	17.84	17.35 to 17.94
Turtle Beach Corporation	14.05	13.78 to 14.39
Twin Disc, Incorporated	16.74	16.35 to 16.74
Twist Bioscience Corporation	31.08	29.76 to 31.29
U.S. Auto Parts Network, Inc.	1.22	1.21 to 1.25
U.S. Energy Corp.	1.18	1.15 to 1.21
U.S. Global Investors, Inc.	2.70	2.69 to 2.74
UFP Technologies, Inc.	209.65	206.59 to 211.71
Ulta Beauty, Inc.	408.01	403.13 to 409.35
Ultra Clean Holdings, Inc.	40.82	39.88 to 41.11
Ultragenyx Pharmaceutical Inc.	43.85	42.73 to 44.00
Union Bankshares, Inc.	28.10	27.27 to 28.10
uniQure N.V.	4.54	4.35 to 4.68
United Bancorp, Inc.	12.89	12.85 to 12.89
United Natural Foods, Inc.	8.86	8.66 to 9.03
Unity Biotechnology, Inc.	1.48	1.46 to 1.49
Universal Display Corporation	156.58	155.52 to 159.08
Universal Electronics Inc.	9.71	9.47 to 9.75
Universal Forest Products, Inc.	112.55	109.58 to 112.85
Universal Logistics Holdings, Inc.	32.89	32.31 to 33.13
Upland Software, Inc.	2.16	2.14 to 2.36
Upwork Inc.	11.18	11.06 to 11.19
Urban One, Inc.	1.99	1.91 to 2.04
Urban One, Inc.	1.54	1.53 to 1.60
Urban Outfitters, Inc.	38.78	38.52 to 38.96
UroGen Pharma Ltd.	13.82	13.77 to 14.50
Utah Medical Products, Inc.	66.29	66.01 to 67.12
Vaccinex, Inc.	5.93	5.40 to 5.95
Valley National Bancorp	21.83	21.49 to 22.02
Value Line, Inc.	36.10	36.10 to 38.95
VanEck Vectors Biotech ETF	154.77	153.47 to 156.77
VanEck Vectors Pharmaceutical ETF	86.52	86.00 to 86.82
Vanguard Emerging Markets Government Bond ETF	62.16	61.86 to 62.18
Vanguard Global ex-U.S. Real Estate ETF	40.08	39.81 to 40.21
Vanguard Intermediate-Term Corporate Bond ETF	78.22	77.86 to 78.23
Vanguard Intermediate-Term Treasury ETF	57.14	57.04 to 57.17
Vanguard International Dividend Appreciation ETF	78.48	77.55 to 78.54
Vanguard Long-Term Corporate Bond ETF	73.81	73.21 to 73.85
Vanguard Long-Treasury ETF	55.25	54.96 to 55.32
Vanguard Mortgage-Backed Securities ETF	44.22	44.06 to 44.24
Vanguard Russell 1000 ETF	228.99	226.47 to 229.41
Vanguard Russell 1000 Growth ETF	82.90	81.45 to 83.02
Vanguard Russell 1000 Value ETF	76.04	75.35 to 76.18
Vanguard Russell 2000 ETF	79.45	78.35 to 79.57
Vanguard Russell 2000 Growth ETF	181.86	179.28 to 181.86
Vanguard Russell 2000 Value ETF	132.26	130.64 to 132.34
Vanguard Russell 3000 ETF	223.57	221.33 to 223.76
Vanguard Short-Term Corporate Bond ETF	76.53	76.41 to 76.54
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.82	47.78 to 47.85
Vanguard Short-Term Treasury ETF	57.68	57.64 to 57.68
Vanguard Total Bond Market ETF	70.57	70.37 to 70.59
Vanguard Total Corporate Bond ETF	74.29	73.95 to 74.29
Vanguard Total International Bond ETF	48.31	48.24 to 48.33
Vanguard Total International Stock ETF	58.86	58.17 to 58.94
Vanguard Total World Bond ETF	67.03	66.88 to 67.03
Varex Imaging Corporation	16.90	16.74 to 17.03
Varonis Systems, Inc.	44.84	43.86 to 45.02
Vaxart, Inc.	0.66	0.63 to 0.72
VBI Vaccines, Inc.	0.60	0.56 to 0.60
Veeco Instruments Inc.	34.40	33.45 to 34.57
Veracyte, Inc.	19.48	19.09 to 19.80
Verastem, Inc.	9.22	9.02 to 9.38
Vericel Corporation	45.45	44.50 to 45.76
Verint Systems Inc.	30.20	29.71 to 30.57
VeriSign, Inc.	182.68	181.02 to 185.48
Verisk Analytics, Inc.	222.79	219.75 to 224.13
Veritone, Inc.	3.42	3.31 to 3.53
Verona Pharma plc	15.31	14.90 to 15.45
Verra Mobility Corporation	24.26	23.95 to 24.38
Vertex Pharmaceuticals Incorporated	397.70	393.00 to 403.88
ViaSat, Inc.	15.33	15.16 to 15.97
Viavi Solutions Inc.	7.97	7.82 to 8.02
Vicor Corporation	33.48	30.90 to 33.97
VictoryShares Developed Enhanced Volatility Wtd ETF	30.32	30.03 to 30.35
VictoryShares Dividend Accelerator ETF	48.55	48.21 to 48.60
VictoryShares International Volatility Wtd ETF	41.73	41.73 to 41.79
VictoryShares US 500 Enhanced Volatility Wtd ETF	63.44	62.87 to 63.52
VictoryShares US 500 Volatility Wtd ETF	78.29	77.65 to 78.31
VictoryShares US Discovery Enhanced Volatility Wtd ETF	48.98	48.86 to 48.98
VictoryShares US Multi-Factor Minimum Volatility ETF	43.36	43.06 to 43.36
VictoryShares US Small Cap Volatility Wtd ETF	66.04	65.66 to 66.04
Viking Therapeutics, Inc.	68.86	62.56 to 69.17
Village Super Market, Inc.	27.52	27.26 to 27.94
Virco Manufacturing Corporation	11.00	10.48 to 11.03
VirTra, Inc.	12.02	11.89 to 12.21
VistaGen Therapeutics, Inc.	4.70	4.55 to 4.81
Visteon Corporation	109.66	105.19 to 110.98
VivoPower International PLC	3.72	3.36 to 3.80
VOXX International Corporation	6.56	6.34 to 7.11
Voyager Therapeutics, Inc.	7.42	7.26 to 7.52
VSE Corporation	76.88	76.09 to 77.48
Walgreens Boots Alliance, Inc.	17.60	17.53 to 17.89
WAVE Life Sciences Ltd.	4.74	4.73 to 4.92
WD-40 Company	225.20	224.38 to 227.01
Weibo Corporation	8.43	8.27 to 8.57
Weight Watchers International Inc	256.92	245.04 to 257.29
Werner Enterprises, Inc.	35.08	34.90 to 35.39
WesBanco, Inc.	27.76	27.33 to 27.84
Western Asset Total Return ETF	19.44	19.39 to 19.46
Western Digital Corporation	69.44	65.23 to 70.10
Western New England Bancorp, Inc.	6.66	6.45 to 6.75
Westport Fuel Systems Inc	5.65	5.56 to 5.68
Weyco Group, Inc.	28.24	27.50 to 28.44
Willamette Valley Vineyards, Inc.	4.45	4.45 to 4.89
Willamette Valley Vineyards, Inc.	4.08	4.08 to 4.15
Willdan Group, Inc.	27.41	26.79 to 27.63
Willis Lease Finance Corporation	49.13	48.60 to 49.13
WillScot Corporation	37.96	37.52 to 38.28
WisdomTree Emerging Markets Corporate Bond Fund	63.46	63.46 to 63.91
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.13	24.80 to 25.18
WisdomTree Japan Hedged SmallCap Equity Fund	33.14	32.83 to 33.19
WisdomTree U.S. Quality Dividend Growth Fund	73.41	72.86 to 73.55
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.38	47.05 to 47.68
Wix.com Ltd.	121.18	117.77 to 122.14
Woodward, Inc.	149.74	146.66 to 149.78
Workday, Inc.	254.06	250.59 to 256.95
Workhorse Group, Inc.	0.16	0.15 to 0.16
Wynn Resorts, Limited	96.60	96.00 to 97.02
XBiotech Inc.	8.21	7.67 to 8.39
Xcel Brands, Inc	0.71	0.69 to 0.71
Xencor, Inc.	19.23	18.32 to 19.74
Xenetic Biosciences, Inc.	3.78	3.75 to 3.98
Xenon Pharmaceuticals Inc.	40.10	38.85 to 40.82
Xeris Pharmaceuticals, Inc.	1.70	1.70 to 1.76
Xperi Corporation	9.83	9.66 to 9.84
XTL Biopharmaceuticals Ltd.	2.40	2.35 to 2.49
Yatra Online, Inc.	1.25	1.23 to 1.28
Yield10 Bioscience, Inc.	0.24	0.22 to 0.24
Zebra Technologies Corporation	292.53	271.63 to 293.29
Zillow Group, Inc.	42.95	42.09 to 43.52
Zillow Group, Inc.	42.41	41.65 to 42.98
Zscaler, Inc.	174.81	172.25 to 176.42
Zynex, Inc.	10.94	10.89 to 11.23
3D Systems Corporation	3.43	3.36 to 3.46
3M Company	91.41	90.65 to 92.00
A.O Smith Corporation	82.82	80.64 to 83.91
Abbott Laboratories	106.86	106.14 to 107.46
AbbVie Inc.	167.29	165.57 to 169.29
Abercrombie & Fitch Company	115.45	111.41 to 115.91
Aberdeen Global Dynamic Dividend Fund	9.30	9.22 to 9.32
Aberdeen Global Premier Properties Fund	3.65	3.63 to 3.68
Aberdeen Income Credit Strategies Fund	6.46	6.38 to 6.46
Aberdeen Japan Equity Fund, Inc.	5.81	5.71 to 5.81
Aberdeen Total Dynamic Dividend Fund	7.96	7.87 to 7.96
Accenture plc	309.00	305.35 to 310.24
Acco Brands Corporation	4.85	4.83 to 4.93
Acuity Brands, Inc.	251.73	248.01 to 253.29
Acushnet Holdings Corp.	61.57	61.36 to 63.15
Adams Diversified Equity Fund, Inc.	18.72	18.52 to 18.74
Adient plc	29.41	29.12 to 29.67
ADT Inc.	6.33	6.25 to 6.66
Adtalem Global Education Inc.	47.63	46.50 to 47.94
Advance Auto Parts Inc	74.71	71.82 to 74.86
Advanced Drainage Systems, Inc.	161.34	155.78 to 161.62
AdvanSix Inc.	25.90	25.76 to 26.52
Advent Claymore Convertible Securities and Income Fund	11.49	11.35 to 11.49
AECOM	93.59	92.76 to 94.22
Affiliated Managers Group, Inc.	159.58	156.99 to 160.45
AG Mortgage Investment Trust, Inc.	5.51	5.50 to 5.65
AGCO Corporation	117.67	116.48 to 118.96
Agilent Technologies, Inc.	136.37	134.12 to 137.21
Air Products and Chemicals, Inc.	235.08	233.47 to 235.98
Alamo Group, Inc.	199.63	196.83 to 202.06
Albany International Corporation	87.38	86.58 to 87.92
Albemarle Corporation	114.98	111.05 to 115.53
Alexander & Baldwin, Inc.	15.83	15.79 to 15.95
Alexander's, Inc.	211.53	210.44 to 215.45
Alexandria Real Estate Equities, Inc.	117.30	115.49 to 118.24
Allegheny Technologies Incorporated	49.84	47.90 to 50.18
Allegion plc	124.87	123.16 to 127.77
Alliance National Municipal Income Fund Inc	10.45	10.42 to 10.47
Alliance World Dollar Government Fund II	10.27	10.21 to 10.29
AllianzGI Convertible & Income Fund	3.12	3.09 to 3.12
AllianzGI Convertible & Income Fund II	2.78	2.75 to 2.78
AllianzGI Diversified Income & Convertible Fund	22.77	22.16 to 22.83
AllianzGI Equity & Convertible Income Fund	21.66	21.56 to 21.72
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	11.98	11.92 to 12.01
Allison Transmission Holdings, Inc.	80.26	78.33 to 80.50
Altice USA, Inc.	1.95	1.85 to 1.96
Ambev S.A.	2.30	2.29 to 2.32
Ameresco, Inc.	20.98	19.98 to 21.04
America Movil, S.A.B. de C.V.	18.30	17.85 to 18.40
American Eagle Outfitters, Inc.	22.94	22.14 to 23.06
American Financial Group, Inc.	128.71	128.29 to 130.19
American Financial Group, Inc.	18.76	18.48 to 18.86
American International Group, Inc.	74.63	74.19 to 75.04
American Midstream Partners, LP	32.28	31.96 to 32.28
American Realty Investors, Inc.	13.85	13.78 to 14.55
American Tower Corporation (REIT)	172.90	171.28 to 173.22
American Vanguard Corporation	11.19	11.05 to 11.30
Americold Realty Trust	22.33	22.22 to 22.57
AMERIPRISE FINANCIAL SERVICES, INC.	410.91	401.69 to 412.44
AMN Healthcare Services Inc	56.25	55.24 to 57.12
Ampco-Pittsburgh Corporation	2.12	2.09 to 2.14
AMREP Corporation	20.40	20.20 to 20.83
AMTEK, Inc.	177.93	176.37 to 178.78
AngloGold Ashanti Limited	22.78	21.90 to 22.98
Annaly Capital Management Inc	18.69	18.50 to 18.87
Aon plc	306.00	304.00 to 308.15
Apache Corporation	32.36	31.53 to 32.44
Apollo Senior Floating Rate Fund Inc.	14.13	14.05 to 14.30
Apollo Tactical Income Fund Inc.	14.00	13.96 to 14.13
Apple Hospitality REIT, Inc.	15.00	14.98 to 15.24
Applied Industrial Technologies, Inc.	178.94	177.68 to 186.00
AptarGroup, Inc.	140.18	138.92 to 141.25
Aptiv PLC	70.13	68.93 to 70.90
ArcelorMittal	25.22	24.73 to 25.32
Archer-Daniels-Midland Company	61.00	60.61 to 61.95
Arcos Dorados Holdings Inc.	10.75	10.72 to 10.89
Arcosa, Inc.	76.70	75.30 to 76.72
Arcus Biosciences, Inc.	14.73	14.65 to 15.19
Ares Commercial Real Estate Corporation	6.77	6.76 to 6.99
Ares Dynamic Credit Allocation Fund, Inc.	13.79	13.67 to 13.80
Argo Group International Holdings, Ltd.	21.74	21.69 to 21.77
Arista Networks, Inc.	264.76	251.42 to 268.71
Arlington Asset Investment Corp	22.16	21.33 to 22.19
Arlo Technologies, Inc.	11.21	10.76 to 11.22
ARMOUR Residential REIT, Inc.	18.21	18.16 to 18.63
Armstrong World Industries Inc	115.76	113.66 to 116.33
Arthur J. Gallagher & Co.	236.95	234.09 to 237.57
Artisan Partners Asset Management Inc.	41.04	40.33 to 41.46
Asbury Automotive Group Inc	217.12	206.62 to 218.47
ASE Technology Holding Co., Ltd.	10.15	9.90 to 10.26
Ashford Hospitality Trust Inc	1.18	1.15 to 1.26
Aspen Aerogels, Inc.	15.71	15.37 to 16.26
Assurant, Inc.	173.64	172.91 to 177.81
Assured Guaranty Ltd.	77.93	77.22 to 78.48
AT&T Inc.	16.58	16.50 to 17.00
AT&T Inc.	22.65	22.44 to 22.79
AT&T Inc.	23.91	23.75 to 23.98
Autohome Inc.	25.05	24.92 to 25.39
Autoliv, Inc.	115.85	115.11 to 116.82
AutoZone, Inc.	2945.25	2851.42 to 2952.55
Avanos Medical, Inc.	17.85	17.83 to 18.55
Avery Dennison Corporation	217.16	211.84 to 217.75
Axalta Coating Systems Ltd.	30.93	30.41 to 31.08
Axis Capital Holdings Limited	61.90	61.86 to 62.58
Azul S.A.	5.38	5.16 to 5.48
Babcock	1.00	0.96 to 1.05
Babson Global Short Duration High Yield Fund	14.03	13.86 to 14.04
BalckRock Taxable Municipal Bond Trust	15.47	15.44 to 15.50
Banc of California, Inc.	14.10	13.66 to 14.12
Banco Bradesco Sa	2.65	2.63 to 2.68
Banco Bradesco Sa	2.30	2.30 to 2.33
Banco Latinoamericano de Comercio Exterior, S.A.	29.46	28.82 to 29.51
Banco Santander Brasil SA	5.13	5.13 to 5.23
Banco Santander Chile	18.24	18.12 to 18.35
BanColombia S.A.	31.39	31.32 to 31.94
Bank of Hawaii Corporation	59.11	57.29 to 59.15
Bank Of Montreal	92.72	91.28 to 93.04
Bank of Nova Scotia (The)	46.23	45.64 to 46.46
Barings Participation Investors	15.41	15.30 to 15.50
Barnes & Noble Education, Inc	0.21	0.19 to 0.22
Bausch Health Companies Inc.	8.62	8.44 to 8.66
Baxter International Inc.	40.23	39.77 to 40.79
Beazer Homes USA, Inc.	27.49	26.12 to 27.53
Becton, Dickinson and Company	230.48	230.40 to 234.69
Belden Inc	82.89	82.00 to 83.24
Berkshire Hathaway Inc.	611560.00	605750.00 to 614099.00
Berkshire Hathaway Inc.	404.91	400.35 to 406.14
Berry Global Group, Inc.	56.55	56.19 to 57.02
Best Buy Co., Inc.	75.24	73.08 to 75.29
BEST Inc.	2.09	2.09 to 2.12
BHP Group Limited	57.21	57.09 to 58.13
Big Lots, Inc.	3.47	3.28 to 3.48
Biohaven Pharmaceutical Holding Company Ltd.	38.54	36.77 to 38.95
Bio-Rad Laboratories, Inc.	275.60	272.35 to 278.07
Black Stone Minerals, L.P.	16.09	15.77 to 16.11
BlackBerry Limited	2.78	2.78 to 2.86
BlackRock California Municipal Income Trust	11.52	11.51 to 11.53
Blackrock Capital and Income Strategies Fund Inc	18.43	18.25 to 18.45
Blackrock Core Bond Trust	10.23	10.22 to 10.32
BlackRock Credit Allocation Income Trust	10.10	10.00 to 10.10
Blackrock Debt Strategies Fund, Inc.	10.64	10.50 to 10.67
Blackrock Enhanced Government Fund, Inc	9.11	9.08 to 9.11
Blackrock Global	12.83	12.81 to 12.96
Blackrock Global	10.02	10.00 to 10.05
Blackrock Health Sciences Trust	39.04	38.89 to 39.25
BlackRock Income Trust Inc. (The)	11.12	11.06 to 11.12
BLACKROCK INTERNATIONAL, LTD.	5.24	5.18 to 5.25
BlackRock Investment Quality Municipal Trust Inc. (The)	12.00	11.94 to 12.05
BlackRock Long-Term Municipal Advantage Trust	9.64	9.63 to 9.67
BlackRock Multi-Sector Income Trust	15.22	15.19 to 15.27
Blackrock Muni Intermediate Duration Fund Inc	11.50	11.46 to 11.53
Blackrock MuniAssets Fund, Inc.	10.93	10.87 to 11.03
Blackrock Municipal Income Quality Trust	10.96	10.92 to 10.98
BlackRock Municipal Income Trust	9.94	9.92 to 9.95
BlackRock Municipal Income Trust II	10.39	10.37 to 10.42
BlackRock Municipal Target Term Trust Inc. (The)	20.45	20.40 to 20.52
Blackrock MuniHoldings California Quality Fund, Inc.	10.62	10.61 to 10.66
Blackrock MuniHoldings Fund, Inc.	11.43	11.41 to 11.47
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.08	11.06 to 11.10
Blackrock MuniHoldings New York Quality Fund, Inc.	10.20	10.18 to 10.23
Blackrock MuniHoldings Quality Fund II, Inc.	9.74	9.74 to 9.77
Blackrock MuniVest Fund II, Inc.	10.36	10.33 to 10.43
Blackrock MuniYield Fund, Inc.	10.52	10.51 to 10.55
Blackrock MuniYield Michigan Quality Fund, Inc.	11.01	10.97 to 11.02
Blackrock MuniYield New York Quality Fund, Inc.	10.04	10.01 to 10.06
Blackrock MuniYield Quality Fund II, Inc.	9.77	9.74 to 9.80
Blackrock MuniYield Quality Fund III, Inc.	10.92	10.88 to 10.92
Blackrock MuniYield Quality Fund, Inc.	11.80	11.78 to 11.83
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.32	10.28 to 10.35
BlackRock Science and Technology Trust	34.09	33.51 to 34.19
BlackRock Virginia Municipal Bond Trust	10.64	10.64 to 10.66
BlackRock, Inc.	757.65	748.02 to 760.64
Blackstone / GSO Strategic Credit Fund	11.72	11.71 to 11.74
Blackstone GSO Long Short Credit Income Fund	12.11	12.09 to 12.14
Blackstone GSO Senior Floating Rate Term Fund	14.13	14.09 to 14.26
Bloom Energy Corporation	9.55	9.12 to 9.58
BlueLinx Holdings Inc.	113.59	109.01 to 114.52
Boeing Company (The)	166.81	159.70 to 168.13
Boise Cascade, L.L.C.	138.46	133.04 to 139.00
BorgWarner Inc.	32.82	32.57 to 33.48
Boston Beer Company, Inc. (The)	287.27	286.44 to 294.10
Box, Inc.	26.98	26.62 to 27.39
Boyd Gaming Corporation	62.89	62.76 to 63.64
BP Prudhoe Bay Royalty Trust	2.25	2.17 to 2.26
BrandywineGLOBAL Global Income Opportunities Fund	7.88	7.81 to 7.89
Braskem S.A.	8.72	8.64 to 8.82
Bright Horizons Family Solutions Inc.	106.28	105.73 to 107.18
BrightView Holdings, Inc.	11.19	11.01 to 11.29
Brink's Company (The)	87.13	86.95 to 88.37
Bristol-Myers Squibb Company	44.70	44.37 to 47.50
Brixmor Property Group Inc.	21.77	21.52 to 21.86
Broadridge Financial Solutions, Inc.	195.56	192.72 to 196.03
Brookfield Asset Management Inc	38.97	38.03 to 39.17
Brookfield Business Partners L.P.	19.00	18.71 to 19.70
Brookfield Infrastructure Partners LP	27.36	27.01 to 27.65
Brookfield Real Assets Income Fund Inc.	12.48	12.40 to 12.58
Brookfield Renewable Partners L.P.	21.30	21.18 to 21.78
Brown & Brown, Inc.	82.28	81.50 to 82.65
Brown Forman Corporation	49.50	49.23 to 50.07
Brown Forman Corporation	48.11	47.84 to 49.00
Brunswick Corporation	80.00	79.09 to 84.00
Buckle, Inc. (The)	36.71	36.23 to 36.80
Burlington Stores, Inc.	178.53	174.64 to 179.62
BWX Technologies, Inc.	94.69	92.76 to 94.90
CABCO Series 2004-101 Trust	19.57	19.37 to 19.57
Cable One, Inc.	387.39	383.16 to 400.93
CAE Inc	18.75	18.46 to 18.97
Caleres, Inc.	36.39	35.63 to 36.45
Calix, Inc	28.23	27.20 to 28.28
Camping World Holdings, Inc.	21.05	20.75 to 22.37
Canada Goose Holdings Inc.	11.14	11.02 to 11.38
Canadian Imperial Bank of Commerce	47.40	46.84 to 47.59
Canadian National Railway Company	124.78	121.68 to 125.90
Canadian Natural Resources Limited	77.34	75.95 to 77.76
Canadian Pacific Railway Limited	82.09	79.63 to 82.73
Cango Inc.	1.44	1.38 to 1.50
Cannae Holdings, Inc.	19.81	19.71 to 19.96
Capital Trust, Inc.	17.65	17.64 to 18.19
Capri Holdings Limited	34.81	34.30 to 35.04
Cardinal Health, Inc.	103.81	103.58 to 104.87
Carlisle Companies Incorporated	382.03	364.00 to 382.92
CarMax Inc	69.22	67.65 to 69.56
Carter's, Inc.	71.56	70.48 to 72.39
Carvana Co.	77.50	71.39 to 77.53
Catalent, Inc.	55.80	55.75 to 56.14
Caterpillar, Inc.	338.00	330.32 to 341.94
Cato Corporation (The)	4.77	4.72 to 4.89
CBL & Associates Properties, Inc.	21.58	21.51 to 21.82
CBRE Clarion Global Real Estate Income Fund	4.84	4.82 to 4.95
CBRE Group, Inc.	87.02	84.82 to 87.10
Cedar Fair, L.P.	37.90	37.58 to 38.06
Celanese Corporation	153.89	152.04 to 154.53
Celestica, Inc.	43.25	41.81 to 46.10
Cementos Pacasmayo S.A.A.	5.25	5.21 to 5.28
Cemex S.A.B. de C.V.	8.18	7.82 to 8.27
Centrais Electricas Brasileiras S.A.- Eletrobras	7.21	7.05 to 7.26
Centrais Electricas Brasileiras S.A.- Eletrobras	8.37	8.01 to 8.37
Century Communities, Inc.	78.32	74.76 to 81.76
CF Industries Holdings, Inc.	79.97	78.29 to 80.00
CGI Inc.	103.14	102.26 to 103.96
Charles River Laboratories International, Inc.	227.81	225.97 to 237.31
Chatham Lodging Trust (REIT)	9.14	9.13 to 9.34
Chegg, Inc.	6.88	6.70 to 6.90
Chemed Corp.	573.34	561.00 to 593.36
Chemours Company (The)	27.03	26.38 to 27.24
Chimera Investment Corporation	4.15	4.08 to 4.17
Choice Hotels International, Inc.	118.95	116.93 to 120.54
Chubb Limited	245.96	242.25 to 246.36
Chunghwa Telecom Co., Ltd.	37.87	37.82 to 37.97
Ciena Corporation	45.68	44.69 to 45.89
Cigna Corporation	354.51	352.37 to 355.86
Cinemark Holdings Inc	17.48	17.19 to 17.55
Citigroup Inc.	13.39	13.30 to 13.44
City Office REIT, Inc.	4.56	4.48 to 4.60
Civeo Corporation	25.83	25.47 to 26.12
Civitas Solutions, Inc.	73.72	72.43 to 74.08
Clean Harbors, Inc.	194.64	192.06 to 195.90
Clear Channel Outdoor Holdings, Inc.	1.44	1.33 to 1.46
Clearwater Paper Corporation	39.95	39.65 to 40.32
Cleveland-Cliffs Inc.	18.23	17.72 to 18.41
Clipper Realty Inc.	3.97	3.95 to 4.11
CMS Energy Corporation	23.42	23.34 to 23.53
CMS Energy Corporation	24.14	24.04 to 24.16
CMS Energy Corporation	24.33	24.27 to 24.41
CNFinance Holdings Limited	1.85	1.82 to 1.89
CNH Industrial N.V.	11.38	11.12 to 11.40
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.27	11.21 to 11.28
Cohen & Steers Inc	69.86	68.85 to 70.12
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.19	19.05 to 19.19
Cohen & Steers Quality Income Realty Fund Inc	10.97	10.88 to 11.00
Cohen & Steers REIT and Preferred and Income Fund,	19.51	19.51 to 19.80
Cohen & Steers Select Preferred and Income Fund, Inc.	18.78	18.76 to 18.91
Cohen & Steers Total Return Realty Fund, Inc.	11.02	11.02 to 11.20
Colonial High Income Municipal Trust	3.52	3.46 to 3.52
Colonial Intermediate High Income Fund	1.65	1.64 to 1.66
Colonial Investment Grade Municipal Trust	7.33	7.33 to 7.37
Colonial Municipal Income Trust	3.21	3.21 to 3.22
Columbia Seligman Premium Technology Growth Fund, Inc	30.43	30.03 to 30.60
Commercial Metals Company	53.71	52.60 to 53.81
Comp En De Mn Cemig ADS	2.41	2.40 to 2.45
Companhia Brasileira de Distribuicao	0.45	0.45 to 0.46
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.86	15.80 to 16.03
Companhia Paranaense de Energia (COPEL)	7.00	6.99 to 7.06
Compania Cervecerias Unidas, S.A.	12.03	11.82 to 12.11
Compass Diversified Holdings	22.33	22.30 to 22.98
Compass Minerals International, Inc.	12.62	11.85 to 12.71
Concord Medical Services Holdings Limited	0.50	0.50 to 0.61
Conduent Incorporated	2.99	2.96 to 3.07
ConocoPhillips	130.11	128.30 to 130.64
Constellation Brands Inc	261.71	259.78 to 264.20
Constellium N.V.	20.37	19.45 to 20.61
Container Store (The)	0.87	0.87 to 0.91
Cooper-Standard Holdings Inc.	15.37	14.79 to 15.43
Copa Holdings, S.A.	99.14	96.35 to 100.19
Core Laboratories N.V.	17.07	16.47 to 17.92
CoreCivic, Inc.	14.97	14.86 to 15.09
CoreSite Realty Corporation	239.76	238.25 to 241.05
Corning Incorporated	31.35	31.20 to 31.68
Corporacion America Airports SA	16.50	16.26 to 16.59
CRH PLC	77.20	76.11 to 77.59
Crown Castle International Corporation	94.21	93.64 to 95.07
CubeSmart	41.38	41.32 to 41.89
Cummins Inc.	291.61	285.89 to 292.44
Cushman & Wakefield plc	9.57	9.42 to 9.60
CVR Energy Inc.	33.38	32.64 to 33.47
CVR Partners, LP	78.41	75.54 to 78.41
CVS Health Corporation	67.33	66.88 to 67.75
D.R. Horton, Inc.	144.20	140.00 to 144.83
DAQO New Energy Corp.	23.56	23.25 to 24.03
Darden Restaurants, Inc.	156.54	154.75 to 157.31
Deckers Outdoor Corporation	806.50	788.37 to 825.00
Deere & Company	394.06	384.14 to 394.91
Delek US Holdings, Inc.	29.30	29.10 to 29.56
Diageo plc	138.31	137.12 to 138.46
Diamond Offshore Drilling, Inc.	13.01	12.83 to 13.13
Diamondrock Hospitality Company	9.08	9.04 to 9.15
Dick's Sporting Goods Inc	204.21	200.43 to 204.24
Diebold Nixdorf Incorporated	32.32	31.54 to 32.64
Dillard's, Inc.	25.58	25.50 to 25.61
Dolby Laboratories	79.91	78.84 to 80.06
Dollar General Corporation	142.65	141.39 to 143.45
Domino's Pizza Inc	494.77	484.67 to 498.44
Donaldson Company, Inc.	72.20	71.49 to 72.73
DoubleLine Income Solutions Fund	12.05	11.97 to 12.09
DoubleLine Opportunistic Credit Fund	14.87	14.73 to 14.88
Douglas Dynamics, Inc.	22.23	21.94 to 22.27
DRDGOLD Limited	8.25	7.84 to 8.29
Dreyfus Alcentra	8.46	8.42 to 8.54
Dreyfus High Yield Strategies Fund	2.31	2.29 to 2.33
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.00	9.97 to 10.01
Dreyfus Strategic Municipal Bond Fund, Inc.	5.57	5.55 to 5.57
Dreyfus Strategic Municipals, Inc.	5.84	5.83 to 5.86
Dril-Quip, Inc.	19.31	18.80 to 19.50
DTE Energy Company	23.25	23.04 to 23.35
Duff & Phelps Utilities Income, Inc.	8.84	8.73 to 8.86
Duke Energy Corporation	23.85	23.72 to 23.92
Dynex Capital, Inc.	11.66	11.62 to 11.85
Eagle Materials Inc	253.93	246.13 to 254.45
Eagle Point Credit Company Inc.	9.99	9.97 to 10.02
Eagle Point Credit Company Inc.	24.36	24.31 to 24.70
EastGroup Properties, Inc.	155.74	155.23 to 158.73
Eastman Chemical Company	96.13	94.85 to 96.25
Eastman Kodak Company	4.40	4.36 to 4.53
Eaton Vance Corporation	12.54	12.48 to 12.62
Eaton Vance Corporation	7.82	7.77 to 7.83
Eaton Vance Enhance Equity Income Fund	17.44	17.10 to 17.50
Eaton Vance Enhanced Equity Income Fund II	19.47	19.24 to 19.53
Eaton Vance Municipal Income Trust	16.29	16.26 to 16.39
Eaton Vance Municipal Income Trust	9.81	9.80 to 9.86
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.12	8.10 to 8.27
Eaton Vance Senior Income Trust	6.33	6.31 to 6.34
Eaton Vance Short Diversified Income Fund	10.36	10.29 to 10.43
Eaton Vance Tax Advantaged Dividend Income Fund	22.64	22.52 to 22.71
Eaton Vance Tax-Advantage Global Dividend Opp	23.92	23.50 to 23.95
Eaton Vance Tax-Advantaged Global Dividend Income Fund	17.37	17.13 to 17.40
Eaton Vance Tax-Managed Buy-Write Income Fund	13.01	12.99 to 13.10
Eaton Vance Tax-Managed Diversified Equity Income Fund	12.97	12.80 to 12.97
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	7.91	7.83 to 7.91
Ecolab Inc.	219.79	218.19 to 220.88
Ecopetrol S.A.	11.64	11.58 to 11.72
Edwards Lifesciences Corporation	88.01	86.66 to 88.73
Elanco Animal Health Incorporated	13.04	12.79 to 13.22
Eldorado Gold Corporation	14.78	14.24 to 14.85
Element Solutions Inc.	23.68	23.45 to 23.79
Eli Lilly and Company	724.87	718.30 to 727.99
Embraer S.A.	25.00	24.02 to 25.11
EMCOR Group, Inc.	349.35	347.93 to 361.28
Emerald Expositions Events, Inc.	5.90	5.72 to 5.90
Emergent Biosolutions, Inc.	1.95	1.95 to 2.13
Emerson Electric Company	109.60	107.80 to 110.31
Empire State Realty Trust, Inc.	9.12	9.02 to 9.26
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	16.45	15.93 to 16.84
Endava plc	29.10	29.02 to 29.82
Enersys	90.99	89.25 to 91.08
Ennis, Inc.	19.67	19.43 to 19.71
EnPro Industries	149.38	148.46 to 150.64
Entergy Arkansas, LLC	21.24	21.15 to 21.49
Entergy Louisiana, Inc.	21.36	21.26 to 21.47
Entergy Mississippi, LLC	21.72	21.63 to 21.91
Entergy New Orleans, LLC	21.32	21.31 to 21.67
Entergy New Orleans, LLC	22.90	22.79 to 23.03
Enterprise Products Partners L.P.	28.93	28.72 to 29.00
Enzo Biochem, Inc.	1.07	1.04 to 1.09
EPAM Systems, Inc.	237.13	236.36 to 242.55
Equifax, Inc.	226.28	220.50 to 227.78
Equinor ASA	27.85	27.48 to 28.31
Equity Commonwealth	18.62	18.54 to 18.69
Equity Lifestyle Properties, Inc.	60.75	60.52 to 61.11
Equus Total Return, Inc.	1.48	1.45 to 1.49
Essent Group Ltd.	53.86	53.14 to 54.00
Euronav NV	16.42	16.35 to 16.59
European Equity Fund, Inc. (The)	8.57	8.55 to 8.62
Eventbrite, Inc.	5.20	5.02 to 5.23
Evercore Inc.	183.65	177.20 to 185.88
Everi Holdings Inc.	8.35	8.30 to 8.58
Evolent Health, Inc	28.32	28.12 to 28.97
Extra Space Storage Inc	133.83	131.79 to 134.32
Fabrinet	172.20	167.38 to 172.94
FactSet Research Systems Inc.	418.71	418.29 to 422.56
Fair Isaac Corporation	1193.66	1168.83 to 1211.77
Federal Agricultural Mortgage Corporation	149.31	149.31 to 149.31
Federal Signal Corporation	83.10	81.61 to 83.47
FedEx Corporation	265.52	262.70 to 265.80
Ferrari N.V.	412.21	409.86 to 415.03
Fidelity National Information Services, Inc.	70.47	69.93 to 71.12
First American Corporation (The)	54.27	51.60 to 56.13
First Industrial Realty Trust, Inc.	46.04	45.23 to 46.06
First Majestic Silver Corp.	6.94	6.65 to 7.01
First Trust	18.25	18.07 to 18.32
First Trust	11.75	11.62 to 11.75
First Trust High Income Long Short Fund	11.54	11.44 to 11.57
First Trust Intermediate Duration Preferred & Income Fund	17.04	16.88 to 17.10
First Trust/Aberdeen Global Opportunity Income Fund	6.28	6.28 to 6.31
Five Point Holdings, LLC	2.92	2.88 to 2.94
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	17.95	17.91 to 18.04
Flaherty & Crumrine Preferred Income Fund Incorporated	9.92	9.91 to 10.00
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.04	8.03 to 8.10
Flaherty & Crumrine Preferred Securities Income Fund Inc	13.92	13.91 to 14.02
Flaherty & Crumrine Total Return Fund Inc	14.66	14.66 to 14.74
Floor & Decor Holdings, Inc.	108.06	105.13 to 108.25
Flotek Industries, Inc.	3.50	3.42 to 3.55
Fluor Corporation	40.63	39.48 to 40.67
FMC Corporation	57.80	56.86 to 58.58
Fomento Economico Mexicano S.A.B. de C.V.	115.11	113.62 to 115.97
Foot Locker, Inc.	21.93	21.87 to 22.61
Forestar Group Inc	31.31	30.28 to 31.59
Fortive Corporation	76.21	74.79 to 76.33
Forum Energy Technologies, Inc.	19.39	19.12 to 19.50
Franklin Resources, Inc.	25.09	24.69 to 25.24
Freeport-McMoran, Inc.	49.40	47.99 to 49.66
Frontline Ltd.	23.44	22.72 to 23.45
FutureFuel Corp.	5.56	5.46 to 5.59
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.49	3.46 to 3.52
Gabelli Dividend	21.94	21.82 to 22.06
Gabelli Global Small and Mid Cap Value Trust (The)	11.34	11.30 to 11.35
Gabelli Multi-Media Trust Inc. (The)	5.41	5.32 to 5.46
Gamestop Corporation	11.21	10.48 to 11.21
Gap, Inc. (The)	20.22	19.65 to 20.33
Gartner, Inc.	446.31	445.97 to 450.84
GATX Corporation	127.99	124.81 to 128.16
General American Investors, Inc.	45.41	44.84 to 45.41
General Dynamics Corporation	284.90	279.44 to 285.75
Genesco Inc.	26.08	25.68 to 26.24
Genesis Healthcare, Inc.	20.55	20.40 to 20.68
Genpact Limited	30.69	30.54 to 31.90
Genworth Financial Inc	6.01	5.90 to 6.03
Geopark Ltd	9.55	9.49 to 9.66
Georgia Power Company	22.54	22.38 to 22.81
Gerdau S.A.	3.49	3.47 to 3.53
Gildan Activewear, Inc.	35.07	34.84 to 35.28
Glatfelter	1.48	1.48 to 1.55
Global Medical REIT Inc.	8.09	8.06 to 8.17
Global Net Lease, Inc.	6.92	6.82 to 7.01
Global Payments Inc.	124.63	123.36 to 127.06
Globant S.A.	179.14	177.91 to 180.84
Globus Medical, Inc.	50.37	50.02 to 51.40
GMS Inc.	92.85	89.24 to 92.92
Gorman-Rupp Company (The)	31.45	30.47 to 35.13
Graco Inc.	83.13	82.61 to 85.12
Graham Corporation	27.84	27.52 to 28.03
Graham Holdings Company	706.43	703.00 to 707.36
Granite Construction Incorporated	54.76	53.54 to 55.06
Granite Point Mortgage Trust Inc.	4.33	4.32 to 4.41
Granite Real Estate Inc.	50.31	49.90 to 50.34
Graphic Packaging Holding Company	27.30	27.07 to 27.38
Great Ajax Corp.	3.44	3.40 to 3.51
GreenTree Hospitality Group Ltd.	2.86	2.73 to 3.04
Greif Bros. Corporation	61.54	60.86 to 62.28
Greif Bros. Corporation	63.20	63.20 to 63.85
Griffon Corporation	67.41	65.85 to 67.53
Grupo Televisa S.A.	2.98	2.84 to 2.99
Guess?, Inc.	25.68	25.45 to 25.81
Guggenheim Taxable Municipal Managed Duration Trst	15.63	15.54 to 15.70
H. B. Fuller Company	73.68	73.58 to 74.67
Halliburton Company	38.72	38.18 to 38.91
Hamilton Beach Brands Holding Company	21.21	20.76 to 21.55
Hanesbrands Inc.	4.47	4.45 to 4.82
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	25.42	24.74 to 25.45
Harley-Davidson, Inc.	33.23	32.21 to 38.56
Harte-Hanks, Inc.	6.98	6.93 to 7.00
Hartford Financial Services Group, Inc. (The)	99.09	98.47 to 100.07
HCA Healthcare, Inc.	314.12	312.13 to 322.26
Hecla Mining Company	5.05	4.97 to 5.14
Helmerich & Payne, Inc.	40.44	39.01 to 41.00
Herc Holdings Inc.	153.92	148.77 to 155.48
Hercules Capital, Inc.	24.72	24.45 to 24.72
Hershey Company (The)	187.15	185.82 to 189.21
Hertz Global Holdings, Inc	4.68	4.35 to 5.30
Hess Midstream Partners LP	34.94	34.56 to 35.71
Hewlett Packard Enterprise Company	16.97	16.78 to 17.06
Hexcel Corporation	64.18	61.92 to 64.38
High Income Securities Fund	6.35	6.30 to 6.39
Highland Floating Rate Opportunities Fund	6.37	6.37 to 6.47
Highland Global Allocation Fund	6.91	6.89 to 7.19
Hilton Grand Vacations Inc.	44.41	43.85 to 44.69
Hilton Worldwide Holdings Inc.	203.93	202.04 to 204.86
HNI Corporation	42.25	41.97 to 42.48
Home Depot, Inc. (The)	331.98	326.90 to 332.91
Honda Motor Company, Ltd.	33.65	33.31 to 33.73
Honeywell International Inc.	193.02	190.49 to 200.14
Host Hotels & Resorts, Inc.	18.89	18.88 to 19.32
HP Inc.	28.13	27.76 to 28.30
Hubbell Inc	402.27	391.01 to 403.58
HubSpot, Inc.	636.10	622.42 to 644.16
Hudson Pacific Properties, Inc.	5.68	5.61 to 5.85
Humana Inc.	311.41	308.19 to 315.71
Huntington Ingalls Industries, Inc.	275.98	273.21 to 277.05
Huntsman Corporation	23.67	23.49 to 23.98
HUYA Inc.	4.41	4.39 to 4.59
Hyatt Hotels Corporation	151.26	149.75 to 152.29
Hyster-Yale Materials Handling, Inc.	60.05	59.25 to 60.57
IDEX Corporation	223.28	220.70 to 225.39
IDT Corporation	36.31	36.18 to 36.81
Illinois Tool Works Inc.	248.16	247.15 to 251.98
Independence Realty Trust, Inc.	15.66	15.27 to 15.68
India Fund, Inc. (The)	17.94	17.90 to 18.39
Infosys Limited	17.01	16.83 to 17.10
ING Group, N.V.	15.72	15.54 to 15.77
Ingersoll-Rand plc (Ireland)	92.03	90.50 to 92.64
Innovative Industrial Properties, Inc.	97.88	96.75 to 98.19
Installed Building Products, Inc.	235.22	222.63 to 237.17
Instructure, Inc.	19.22	19.16 to 19.33
Integer Holdings Corporation	111.15	109.99 to 120.00
Intercontinental Exchange Inc.	131.82	130.43 to 132.05
International Business Machines Corporation	168.91	165.66 to 172.45
International Game Technology	20.26	20.13 to 20.44
International Paper Company	33.52	33.16 to 34.27
Intrepid Potash, Inc	19.60	19.34 to 19.65
Invesco Bond Fund	15.18	15.13 to 15.26
Invesco California Value Municipal Income Trust	9.56	9.51 to 9.59
Invesco High Income Trust II	10.31	10.27 to 10.37
INVESCO MORTGAGE CAPITAL INC	8.43	8.41 to 8.58
Invesco Municipal Income Opportunities Trust	6.06	6.05 to 6.09
Invesco Municipal Opportunity Trust	9.24	9.22 to 9.28
Invesco Municipal Trust	9.20	9.19 to 9.25
Invesco Pennsylvania Value Municipal Income Trust	9.91	9.90 to 9.97
Invesco Plc	14.51	14.21 to 14.59
Invesco Quality Municipal Income Trust	9.29	9.27 to 9.32
Invesco Trust for Investment Grade New York Municipal	10.34	10.32 to 10.43
Invesco Trust for Investment Grade Municipals	9.50	9.48 to 9.53
Invesco Value Municipal Income Trust	11.31	11.28 to 11.40
IQVIA Holdings, Inc.	233.98	232.42 to 239.89
Israel Chemicals Shs	4.56	4.50 to 4.61
Itau Unibanco Banco Holding SA	6.11	6.09 to 6.20
ITT Inc.	130.15	127.68 to 130.52
J. Jill, Inc.	25.37	25.07 to 25.56
Jabil Inc.	118.48	118.00 to 120.21
James Hardie Industries plc.	34.95	34.19 to 35.07
Janus Henderson Group plc	31.28	30.87 to 31.40
Japan Smaller Capitalization Fund Inc	7.59	7.57 to 7.63
JBG SMITH Properties	15.09	14.90 to 15.12
JinkoSolar Holding Company Limited	23.09	22.63 to 23.15
John Bean Technologies Corporation	88.61	88.03 to 89.69
John Hancock Hedged Equity & Income Fund	9.91	9.84 to 9.93
John Hancock Premium Dividend Fund	11.14	10.97 to 11.17
John Hancock Tax-Advantaged Global Shareholder Yield Fund	4.99	4.96 to 5.04
Johnson & Johnson	146.82	146.33 to 149.58
Johnson Controls International plc	64.45	63.78 to 64.78
Jones Lang LaSalle Incorporated	180.51	179.31 to 181.33
Juniper Networks, Inc.	34.95	34.79 to 35.32
Kadant Inc	279.58	276.74 to 282.12
KB Home	64.27	62.36 to 64.50
Kennametal Inc.	23.76	23.51 to 24.36
Kenon Holdings Ltd.	21.68	21.46 to 21.77
KeyCorp	14.61	14.44 to 14.93
Keysight Technologies Inc.	147.43	144.30 to 147.56
Kilroy Realty Corporation	33.23	32.67 to 33.35
KKR & Co. Inc.	94.87	93.61 to 96.22
KKR Income Opportunities Fund	13.21	13.11 to 13.27
KKR Real Estate Finance Trust Inc.	9.56	9.48 to 9.69
Knight Transportation, Inc.	47.14	46.63 to 47.86
KNOT Offshore Partners LP	5.06	5.05 to 5.15
Kohl's Corporation	24.28	23.43 to 24.30
Koppers Holdings Inc.	53.54	52.05 to 53.82
Korea Electric Power Corporation	7.67	7.59 to 7.70
Korea Fund, Inc. (The)	23.43	23.15 to 23.86
Korn Ferry	60.64	60.62 to 62.10
Kosmos Energy Ltd.	5.83	5.77 to 5.97
Kroger Company (The)	55.91	55.59 to 56.45
Kronos Worldwide Inc	11.36	11.23 to 11.46
KT Corporation	12.51	12.39 to 12.55
Laboratory Corporation of America Holdings	198.35	196.11 to 204.82
Lamb Weston Holdings, Inc.	83.50	83.35 to 85.23
Las Vegas Sands Corp.	45.55	45.49 to 46.21
Lazard Global Total Return and Income Fund	15.32	15.18 to 15.40
Lazard Ltd.	38.89	37.40 to 40.45
La-Z-Boy Incorporated	33.15	32.83 to 33.74
LCI Industries	106.74	105.90 to 107.78
Lear Corporation	133.48	131.81 to 134.48
Lee Enterprises, Incorporated	12.60	12.60 to 12.60
Leggett & Platt, Incorporated	17.96	17.66 to 18.11
Lehman ABS Corporation	26.39	26.39 to 26.39
Lehman ABS Corporation	28.49	28.29 to 28.65
LendingClub Corporation	8.02	7.91 to 8.12
Lennar Corporation	152.79	148.81 to 153.30
Lennar Corporation	140.56	136.95 to 141.23
Lexington Realty Trust	8.45	8.38 to 8.55
Liberty All-Star Equity Fund	6.65	6.60 to 6.69
Liberty All-Star Growth Fund, Inc.	5.09	5.03 to 5.10
LightInTheBox Holding Co., Ltd.	0.70	0.69 to 0.76
Lincoln National Corporation	27.96	27.64 to 28.44
Linde plc	443.83	439.10 to 445.25
Lithia Motors, Inc.	257.73	243.00 to 259.92
Lithium Americas Corp.	4.42	4.40 to 4.49
Live Nation Entertainment, Inc.	88.49	88.26 to 89.55
LiveRamp Holdings, Inc.	31.99	31.70 to 32.33
Lloyds Banking Group Plc	2.52	2.51 to 2.55
Louisiana-Pacific Corporation	74.82	73.86 to 75.05
Lowe's Companies, Inc.	229.96	224.68 to 230.65
Lsb Industries Inc.	8.13	7.96 to 8.13
Lumber Liquidators Holdings, Inc	1.51	1.46 to 1.51
Luxfer Holdings PLC	9.59	9.38 to 9.64
LyondellBasell Industries NV	99.68	99.19 to 101.00
Macerich Company (The)	15.38	15.16 to 15.52
Macro Bank Inc.	49.08	47.76 to 50.50
Macy's Inc	18.35	18.28 to 18.55
Madison Covered Call & Equity Strategy Fund	7.01	7.00 to 7.04
Magna International, Inc.	48.70	48.01 to 48.90
MagnaChip Semiconductor Corporation	4.78	4.70 to 4.83
Maiden Holdings, Ltd.	16.13	15.92 to 16.14
Maiden Holdings, Ltd.	17.63	17.58 to 17.76
MainStay MacKay DefinedTerm Municipal Opportunitie	16.05	16.01 to 16.07
Manitowoc Company, Inc. (The)	12.79	12.60 to 12.89
Manulife Financial Corp	23.37	22.96 to 23.43
Marathon Oil Corporation	27.74	27.27 to 27.82
Marathon Petroleum Corporation	199.51	196.46 to 200.39
Marcus & Millichap, Inc.	32.24	31.93 to 32.37
MarineMax, Inc.	25.60	22.51 to 25.84
Markel Corporation	1450.95	1440.08 to 1469.96
Martin Marietta Materials, Inc.	597.07	578.45 to 600.41
Masco Corporation	69.87	67.79 to 70.32
MasTec, Inc.	86.18	83.17 to 86.75
Mastercard Incorporated	462.11	456.72 to 464.00
Matador Resources Company	65.58	64.14 to 65.92
Materion Corporation	118.63	116.95 to 119.30
Matson, Inc.	109.72	107.30 to 110.67
Maui Land & Pineapple Company, Inc.	19.65	19.09 to 19.84
Maximus, Inc.	80.63	79.99 to 81.42
MaxLinear, Inc	20.68	19.93 to 21.83
MEDIFAST INC	33.50	33.03 to 33.89
Mednax, Inc	8.90	8.84 to 9.28
Medtronic plc	79.25	78.78 to 80.35
Mesa Royalty Trust	9.43	9.30 to 9.81
Mesabi Trust	17.26	16.98 to 17.31
Mettler-Toledo International, Inc.	1232.91	1206.44 to 1236.51
Mexico Equity and Income Fund, Inc. (The)	10.90	10.82 to 10.90
Mexico Fund, Inc. (The)	17.87	17.55 to 17.92
MFA Financial, Inc.	10.54	10.52 to 10.65
MFS Charter Income Trust	6.10	6.08 to 6.11
MFS Government Markets Income Trust	3.05	3.05 to 3.08
MFS Intermediate Income Trust	2.59	2.56 to 2.60
MFS Multimarket Income Trust	4.48	4.45 to 4.49
MFS Municipal Income Trust	5.07	5.05 to 5.08
MGIC Investment Corporation	20.36	19.98 to 20.38
MGM Resorts International	42.18	42.06 to 42.56
Mid-America Apartment Communities, Inc.	127.20	126.70 to 128.31
Miller Industries, Inc.	49.00	48.61 to 49.70
Minerals Technologies Inc.	71.18	70.99 to 72.33
Mistras Group Inc	8.82	8.76 to 8.90
Moelis & Company	50.26	46.24 to 51.38
MOGU Inc.	1.93	1.93 to 1.93
Mohawk Industries, Inc.	110.27	107.06 to 110.93
Molina Healthcare Inc	352.30	339.21 to 370.99
Molson Coors Brewing Company	62.82	62.32 to 63.89
Moody's Corporation	375.18	372.63 to 380.93
Morgan Stanley Emerging Markets Debt Fund, Inc.	6.95	6.95 to 6.97
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.50	4.47 to 4.51
Mosaic Company (The)	30.28	29.52 to 30.49
Movado Group Inc.	26.30	25.96 to 26.41
MRC Global Inc.	11.57	11.40 to 11.66
MSA Safety Incorporporated	188.71	187.35 to 189.52
MSC Industrial Direct Company, Inc.	93.23	92.11 to 93.72
MSCI Inc	464.49	458.92 to 474.32
MuniVest Fund, Inc.	6.79	6.74 to 6.82
Murphy Oil Corporation	46.43	45.60 to 46.62
MV Oil Trust	9.89	9.78 to 10.10
Myers Industries, Inc.	22.03	21.62 to 22.03
Nabors Industries Ltd.	76.24	74.11 to 82.84
NACCO Industries, Inc.	28.52	27.87 to 28.80
National Oilwell Varco, Inc.	18.95	18.61 to 19.03
National Steel Company	2.71	2.71 to 2.76
National Storage Affiliates Trust	35.17	34.93 to 35.66
Natural Grocers by Vitamin Cottage, Inc.	16.39	15.93 to 16.46
Natural Resource Partners LP	89.40	88.00 to 90.69
Natuzzi, S.p.A.	5.90	5.90 to 6.11
Navigator Holdings Ltd.	15.18	14.92 to 15.21
Nevro Corp.	11.62	11.50 to 12.36
New America High Income Fund, Inc. (The)	7.01	6.97 to 7.02
New Germany Fund, Inc. (The)	8.38	8.32 to 8.42
New Oriental Education & Technology Group, Inc.	79.64	77.52 to 80.71
NewMarket Corporation	533.59	530.50 to 574.45
Newpark Resources, Inc.	7.28	7.13 to 7.31
Nine Energy Service, Inc.	2.28	2.23 to 2.32
NIO Inc.	4.13	4.03 to 4.17
NL Industries, Inc.	7.90	7.75 to 8.06
Noah Holdings Ltd.	11.92	11.90 to 12.21
Noble Corporation	45.46	45.21 to 45.81
Nomad Foods Limited	18.64	18.60 to 18.99
Nomura Holdings Inc ADR	5.81	5.75 to 5.84
Nordic American Tankers Limited	3.86	3.74 to 3.88
Norfolk Souther Corporation	240.83	233.04 to 242.38
North American Construction Group Ltd.	21.79	21.13 to 21.83
NOW Inc.	14.68	14.46 to 14.71
Nu Skin Enterprises, Inc.	12.24	12.10 to 12.44
Nucor Corporation	175.88	170.82 to 176.18
NuStar Logistics, L.P.	25.23	25.21 to 25.26
Nutrien Ltd.	52.05	51.44 to 52.31
Nuveen AMT-Free Municipal Credit Income Fund	11.54	11.51 to 11.55
Nuveen AMT-Free Municipal Value Fund	8.45	8.44 to 8.49
Nuveen AMT-Free Quality Municipal Income Fund	10.62	10.53 to 10.63
Nuveen Arizona Quality Municipal Income Fund	10.55	10.52 to 10.58
Nuveen California AMT-Free Quality Municipal Income Fund	11.64	11.64 to 11.79
Nuveen California Municipal Value Fund, Inc.	8.69	8.68 to 8.73
Nuveen California Quality Municipal Income Fund	10.66	10.64 to 10.69
Nuveen Core Equity Alpha Fund	13.49	13.46 to 13.68
Nuveen Credit Strategies Income Fund	5.44	5.40 to 5.48
Nuveen Dow 30SM Dynamic Overwrite Fund	13.92	13.84 to 13.95
Nuveen Floating Rate Income Fund	8.57	8.54 to 8.64
Nuveen Global High Income Fund	12.34	12.29 to 12.45
Nuveen Insured California Select Tax-Free Income Portfolio	12.86	12.85 to 12.91
Nuveen Massachusetts Municipal Income Fund	10.45	10.44 to 10.49
Nuveen Minnesota Quality Municipal Income Fund	10.76	10.62 to 10.81
Nuveen Missouri Quality Municipal Income Fund	9.86	9.86 to 9.88
Nuveen Mortgage Opportunity Term Fund	17.35	17.34 to 17.42
Nuveen Multi-Market Income Fund	5.83	5.82 to 5.85
Nuveen Municipal Credit Income Fund	11.67	11.63 to 11.68
Nuveen Municipal High Income Opportunity Fund	10.22	10.20 to 10.27
Nuveen Municipal Income Fund, Inc.	9.17	9.16 to 9.35
Nuveen New Jersey Quality Municipal Income Fund	11.67	11.66 to 11.77
Nuveen New York AMT-Free Quality Municipal	10.60	10.55 to 10.63
Nuveen New York Municipal Value Fund, Inc.	8.13	8.12 to 8.17
Nuveen New York Quality Municipal Income Fund	10.60	10.57 to 10.60
Nuveen Pennsylvania Quality Municipal Income Fund	11.47	11.45 to 11.49
Nuveen Preferred and Income Term Fund	18.82	18.69 to 18.86
Nuveen Quality Municipal Income Fund	10.85	10.84 to 10.91
Nuveen Real Asset Income and Growth Fund	11.16	11.09 to 11.18
Nuveen Real Estate Fund	7.24	7.19 to 7.29
Nuveen S&P 500 Buy-Write Income Fund	12.66	12.65 to 12.75
Nuveen S&P 500 Dynamic Overwrite Fund	15.18	15.09 to 15.22
Nuveen Select Maturities Municipal Fund	8.83	8.79 to 8.91
Nuveen Select Tax Free Income Portfolio	13.96	13.89 to 13.99
Nuveen Taxable Municipal Income Fund	14.58	14.57 to 14.65
Nuveen Virginia Quality Municipal Income Fund	10.51	10.51 to 10.57
nVent Electric plc	74.44	72.17 to 74.99
NVR, Inc.	7725.00	7594.00 to 7804.31
Oil States International, Inc.	5.32	5.15 to 5.32
Oil-Dri Corporation Of America	67.70	67.65 to 69.23
Olin Corporation	52.82	51.85 to 52.92
Omega Healthcare Investors, Inc.	30.90	30.51 to 31.03
Ooma, Inc.	6.80	6.50 to 6.89
Oracle Corporation	114.89	112.78 to 114.99
Orange	11.23	11.15 to 11.25
Orion Engineered Carbons S.A	23.63	22.92 to 23.67
Orion Group Holdings, Inc.	7.34	6.17 to 7.75
Orix Corp Ads	102.49	101.54 to 102.54
Oshkosh Corporation	118.69	115.56 to 125.00
Osisko Gold Royalties Ltd	15.94	15.52 to 16.00
OUTFRONT Media Inc.	15.34	15.02 to 15.42
Overseas Shipholding Group, Inc.	6.06	6.05 to 6.11
Owens & Minor, Inc.	24.12	23.65 to 24.45
Owens Corning Inc	165.04	160.82 to 165.99
Owens-Illinois, Inc.	14.85	14.61 to 15.08
Packaging Corporation of America	171.25	169.79 to 173.11
PagSeguro Digital Ltd.	11.82	11.37 to 11.87
Par Pacific Holdings, Inc.	32.46	32.14 to 32.67
PAR Technology Corporation	41.76	40.44 to 41.88
Park Electrochemical Corporation	14.65	14.56 to 15.08
Park Hotels & Resorts Inc.	16.33	16.29 to 16.57
Parker-Hannifin Corporation	549.38	534.63 to 552.04
Paycom Software, Inc.	186.58	183.68 to 186.89
PBF Energy Inc.	57.50	55.68 to 57.63
Pearson, Plc	12.42	12.17 to 12.46
Pentair plc.	79.20	76.95 to 79.91
Penumbra, Inc.	205.50	201.01 to 206.66
Performance Food Group Company	68.91	68.60 to 69.32
Permian Basin Royalty Trust	12.01	11.93 to 12.45
PermRock Royalty Trust	4.05	4.05 to 4.10
Pfizer, Inc.	25.26	25.25 to 26.43
PGIM Global Short Duration High Yield Fund, Inc.	11.38	11.34 to 11.40
PGIM Short Duration High Yield Fund, Inc.	12.36	12.32 to 12.43
Phillips 66	157.24	155.62 to 158.11
Phoenix New Media Limited	1.78	1.78 to 1.97
PIMCO California Municipal Income Fund	9.05	9.04 to 9.13
PIMCO California Municipal Income Fund III	7.03	7.00 to 7.04
PIMCO Commercial Mortgage Securities Trust, Inc.	8.40	8.40 to 8.44
Pimco Corporate & Income Opportunity Fund	13.93	13.72 to 13.98
Pimco Corporate & Income Stategy Fund	12.46	12.32 to 12.65
PIMCO Dynamic Income Fund	18.87	18.62 to 18.90
Pimco Global Stocksplus & Income Fund	7.36	7.28 to 7.37
Pimco High Income Fund	4.72	4.72 to 4.78
PIMCO Income Strategy Fund	8.24	8.13 to 8.27
PIMCO Income Strategy Fund II	7.18	7.16 to 7.23
PIMCO Municipal Income Fund	8.90	8.83 to 8.90
Pimco Municipal Income Fund II	8.12	8.10 to 8.15
PIMCO New York Municipal Income Fund	7.47	7.44 to 7.48
Pimco New York Municipal Income Fund II	7.11	7.09 to 7.17
PIMCO New York Municipal Income Fund III	5.71	5.70 to 5.76
PIMCO Strategic Income Fund, Inc.	5.70	5.66 to 5.72
Pioneer Floating Rate Trust	9.54	9.50 to 9.56
Pioneer High Income Trust	7.31	7.25 to 7.32
Pioneer Municipal High Income Advantage Trust	7.81	7.77 to 7.83
Pioneer Municipal High Income Trust	8.52	8.50 to 8.57
Planet Fitness, Inc.	59.88	58.74 to 60.16
PlayAGS, Inc.	8.48	8.43 to 8.66
PLDT Inc.	23.30	23.12 to 23.61
PNM Resources, Inc. (Holding Co.)	36.32	35.88 to 36.37
Polaris Industries Inc.	83.28	82.22 to 84.53
POSCO	71.04	69.37 to 71.42
PPG Industries, Inc.	129.23	128.26 to 129.92
Precision Drilling Corporation	68.78	64.73 to 70.41
Primerica, Inc.	218.59	217.97 to 221.44
Principal Real Estate Income Fund	9.79	9.74 to 9.80
Prologis, Inc.	103.35	101.64 to 104.07
PROS Holdings, Inc.	33.93	33.65 to 34.19
Proto Labs, Inc.	31.42	30.66 to 31.54
Prudential Financial, Inc.	25.21	25.13 to 25.31
Prudential Financial, Inc.	24.45	24.28 to 24.47
Prudential Financial, Inc.	111.18	110.65 to 112.64
PT Telekomunikasi Indonesia, Tbk	18.85	18.74 to 19.01
Public Storage	258.68	257.72 to 260.95
PulteGroup, Inc.	111.36	107.11 to 111.64
Pure Storage, Inc.	52.22	49.49 to 52.41
Putnam Managed Municipal Income Trust	5.84	5.83 to 5.87
Putnam Master Intermediate Income Trust	3.08	3.04 to 3.09
Putnam Municipal Opportunities Trust	9.76	9.72 to 9.77
Putnam Premier Income Trust	3.42	3.41 to 3.45
PVH Corp.	110.79	109.71 to 111.67
Quad Graphics, Inc	4.59	4.54 to 4.64
Quaker Chemical Corporation	187.43	186.92 to 189.02
Quanex Building Products Corporation	33.66	32.86 to 33.92
Quanta Services, Inc.	255.19	247.74 to 256.26
QVC, Inc.	12.40	12.30 to 12.57
Qwest Corporation	9.83	9.79 to 9.86
Qwest Corporation	9.90	9.85 to 9.99
Qwest Corporation	2.28	2.16 to 2.32
Radian Group Inc.	30.31	30.04 to 30.48
Ralph Lauren Corporation	166.93	162.37 to 167.09
Ranger Energy Services, Inc.	10.25	10.11 to 10.33
Raymond James Financial, Inc.	121.95	117.83 to 123.00
Rayonier Advanced Materials Inc.	3.88	3.85 to 4.07
Rayonier Inc.	30.12	29.51 to 30.22
RE/MAX Holdings, Inc.	7.21	7.11 to 7.33
Redwood Trust, Inc.	5.67	5.64 to 5.72
Regal Beloit Corporation	244.25	241.43 to 244.98
Regions Financial Corporation	19.61	19.35 to 20.03
Regis Corporation	5.56	5.34 to 5.57
Reliance Steel & Aluminum Co.	292.13	281.22 to 295.41
RELX PLC	41.12	40.25 to 41.25
RenaissanceRe Holdings Ltd.	219.60	216.09 to 221.22
Renesola Ltd.	1.81	1.77 to 1.88
Resideo Technologies, Inc.	19.80	19.42 to 19.84
ResMed Inc.	183.42	179.00 to 184.30
Restaurant Brands International Inc.	73.07	72.34 to 73.57
REV Group, Inc.	21.75	21.47 to 21.94
Rexford Industrial Realty, Inc.	43.00	41.96 to 43.05
RH	243.37	236.75 to 243.84
Ringcentral, Inc.	30.01	29.42 to 30.09
Ritchie Bros. Auctioneers Incorporated	73.33	72.52 to 73.97
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.37	15.36 to 15.43
RiverNorth Opportunities Fund, Inc.	11.57	11.48 to 11.58
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.18	8.18 to 8.23
RLJ Lodging Trust	11.10	11.05 to 11.26
Robert Half International Inc.	70.60	70.08 to 71.43
Rockwell Automation, Inc.	276.95	271.47 to 278.76
Rogers Communication, Inc.	38.04	37.24 to 38.17
Rogers Corporation	109.54	108.06 to 110.77
Rollins, Inc.	44.27	43.18 to 44.75
Royal Bank Of Canada	97.68	95.84 to 97.97
Royce Global Value Trust, Inc.	10.11	10.09 to 10.18
Royce Micro-Cap Trust, Inc.	8.77	8.66 to 8.79
Royce Value Trust, Inc.	14.15	14.01 to 14.19
RPC, Inc.	7.36	6.84 to 7.46
RPM International Inc.	106.89	106.38 to 107.42
Ryerson Holding Corporation	31.05	30.38 to 31.10
Ryman Hospitality Properties, Inc.	106.96	105.73 to 107.38
S&P Global Inc.	415.50	407.69 to 429.99
Sabine Royalty Trust	62.47	62.14 to 63.01
Safehold Inc.	18.39	18.33 to 18.74
Salesforce.com Inc	273.14	269.28 to 273.58
Sally Beauty Holdings, Inc.	10.87	10.41 to 10.97
San Juan Basin Royalty Trust	4.21	4.01 to 4.23
SandRidge Energy, Inc.	14.62	14.44 to 14.67
SAP SE	185.09	180.16 to 185.27
Sasol Ltd.	6.86	6.78 to 6.90
Saul Centers, Inc.	35.88	35.75 to 36.18
Schlumberger N.V.	49.44	48.66 to 49.63
Schneider National, Inc.	21.31	21.00 to 21.44
Scotts Miracle-Gro Company (The)	67.66	66.70 to 68.27
Scudder Municiple Income Trust	9.27	9.25 to 9.33
Seabridge Gold, Inc.	15.57	15.02 to 15.66
SEACOR Marine Holdings Inc.	12.49	12.27 to 12.58
Seadrill Limited	49.19	49.07 to 49.67
Sealed Air Corporation	31.36	30.93 to 31.73
Select Medical Holdings Corporation	27.39	27.22 to 27.78
Sensata Technologies Holding plc	34.38	33.84 to 34.43
Seritage Growth Properties	9.44	9.30 to 9.45
ServiceNow, Inc.	716.25	689.00 to 717.03
Sherwin-Williams Company (The)	304.81	299.82 to 307.54
Shinhan Financial Group Co Ltd	31.85	31.49 to 31.94
Shopify Inc.	70.55	69.57 to 71.36
Shutterstock, Inc.	42.18	41.21 to 42.33
SilverBow Resorces, Inc.	31.45	30.13 to 31.63
Simon Property Group, Inc.	142.73	140.59 to 143.72
Simpson Manufacturing Company, Inc.	170.82	166.50 to 171.48
SITE Centers Corp.	13.62	13.53 to 13.69
SiteOne Landscape Supply, Inc.	162.67	159.22 to 163.87
Six Flags Entertainment Corporation New	23.48	23.16 to 23.67
SK Telecom Co., Ltd.	20.50	20.30 to 20.57
Skyline Champion Corporation	75.36	72.64 to 75.38
SM Energy Company	50.44	49.39 to 50.56
Smith & Nephew SNATS, Inc.	23.88	23.86 to 24.38
Snap-On Incorporated	270.16	269.81 to 273.00
Sociedad Quimica y Minera S.A.	43.51	42.13 to 43.62
Solaris Oilfield Infrastructure, Inc.	8.46	8.39 to 8.51
SolarWinds Corporation	11.09	11.04 to 11.16
Sonoco Products Company	56.18	55.91 to 56.56
Source Capital, Inc.	41.02	41.02 to 41.68
Southern Company (The)	23.18	23.02 to 23.25
Southern Copper Corporation	111.82	108.03 to 112.82
Southwest Airlines Company	27.26	26.00 to 27.48
Special Opportunities Fund Inc.	12.35	12.35 to 12.47
Spectrum Brands Holdings, Inc.	80.33	79.31 to 80.95
Spirit Aerosystems Holdings, Inc.	31.81	30.68 to 31.89
Spotify Technology S.A.	289.02	271.65 to 291.38
Sprint Corporation	21.20	20.78 to 21.27
SPX Corporation	119.90	117.00 to 120.34
Square, Inc.	72.79	71.03 to 73.30
Stag Industrial, Inc.	34.54	34.13 to 34.63
Standard Motor Products, Inc.	32.28	31.99 to 32.75
Standex International Corporation	171.60	168.08 to 171.76
Stanley Black & Decker, Inc.	88.83	87.38 to 89.83
STARWOOD PROPERTY TRUST, INC.	19.11	19.08 to 19.38
State Street Corporation	73.29	72.60 to 74.45
Steel Partners Holdings LP	36.94	36.56 to 36.94
Steelcase Inc.	11.92	11.86 to 12.03
Stepan Company	83.17	82.75 to 84.29
STERIS plc	201.54	200.41 to 202.21
Stifel Financial Corporation	21.97	21.59 to 21.97
Stoneridge, Inc.	15.35	14.89 to 15.37
STRATS Trust	8.73	8.73 to 8.73
STRATS Trust	22.70	22.70 to 22.94
Stryker Corporation	337.15	333.33 to 337.87
Studio City International Holdings Limited	7.00	7.00 to 7.54
Suburban Propane Partners, L.P.	19.85	19.62 to 20.10
Sumitomo Mitsui Financial Group Inc	11.38	11.26 to 11.38
Summit Hotel Properties, Inc.	6.07	6.06 to 6.25
Summit Materials, Inc.	39.37	38.00 to 39.54
Summit Midstream Partners, LP	28.02	27.20 to 28.23
Sun Communities, Inc.	118.92	118.13 to 119.59
Sun Life Financial Inc.	51.32	50.80 to 51.46
SunCoke Energy, Inc.	10.47	10.17 to 10.49
Sunlands Online Education Group	8.08	8.08 to 8.08
Sunstone Hotel Investors, Inc.	10.29	10.28 to 10.46
SunTrust Banks, Inc.	2.44	1.77 to 2.45
Suzano Papel e Celulose S.A.	11.61	11.53 to 11.78
Swiss Helvetia Fund, Inc. (The)	7.57	7.51 to 7.57
Synovus Financial Corp.	36.59	36.18 to 36.85
Sysco Corporation	77.07	76.60 to 77.95
Taiwan Fund, Inc. (The)	37.73	36.72 to 37.86
Taiwan Semiconductor Manufacturing Company Ltd.	136.58	128.86 to 137.84
Takeda Pharmaceutical Company Limited	13.07	13.05 to 13.19
Talos Energy, Inc.	13.78	13.34 to 13.81
Tapestry, Inc.	39.39	38.95 to 39.91
Target Corporation	164.44	163.18 to 165.15
Taylor Morrison Home Corporation	56.28	54.38 to 56.37
TCW Strategic Income Fund, Inc.	4.57	4.56 to 4.58
TE Connectivity Ltd.	140.48	138.49 to 141.45
Team, Inc.	6.77	6.29 to 6.79
Teekay Tankers Ltd.	58.13	55.96 to 58.18
TEGNA Inc.	13.65	13.57 to 13.82
Tekla Healthcare Investors	16.05	16.00 to 16.13
Tekla Healthcare Opportunies Fund	19.19	19.15 to 19.33
Tekla Life Sciences Investors	12.95	12.91 to 13.04
Tekla World Healthcare Fund	12.55	12.48 to 12.60
Teladoc Health, Inc.	13.33	13.21 to 13.56
Teledyne Technologies Incorporated	376.98	361.46 to 378.38
Teleflex Incorporated	206.71	205.39 to 209.52
Telefonica Brasil S.A.	9.30	9.30 to 9.41
Telephone and Data Systems, Inc.	28.24	28.06 to 28.29
Templeton Emerging Markets Fund	11.59	11.49 to 11.61
Templeton Emerging Markets Income Fund, Inc.	5.17	5.13 to 5.19
Tempur Sealy International, Inc.	49.89	48.78 to 49.90
Tenaris S.A.	37.39	36.74 to 37.58
Tenet Healthcare Corporation	97.51	96.39 to 98.01
Tennant Company	115.46	115.06 to 116.40
Tennessee Valley Authority	21.93	21.85 to 21.97
Tennessee Valley Authority	21.62	21.55 to 21.63
Teradata Corporation	37.61	36.51 to 37.65
Terex Corporation	59.90	57.80 to 60.27
Terreno Realty Corporation	54.43	53.89 to 54.77
Tetra Technologies, Inc.	4.47	4.34 to 4.50
Teva Pharmaceutical Industries Limited	13.25	12.80 to 13.30
Texas Pacific Land Trust	592.02	579.53 to 598.34
Textron Inc.	84.90	82.02 to 86.26
The Blackstone Group L.P.	123.36	119.37 to 123.71
The Cooper Companies, Inc.	89.93	88.13 to 90.86
The Gabelli Healthcare & Wellness Trust	9.49	9.46 to 9.50
The GDL Fund	7.80	7.77 to 7.83
The Travelers Companies, Inc.	213.99	210.92 to 214.13
Thermon Group Holdings, Inc.	31.59	30.26 to 31.60
Thomson Reuters Corp	152.57	149.80 to 153.14
Thor Industries, Inc.	100.75	99.77 to 102.46
Tidewater Inc.	93.22	91.09 to 94.49
Tilly's, Inc.	5.88	5.78 to 5.90
Timken Company (The)	84.85	83.90 to 85.50
Titan International, Inc.	11.51	11.31 to 11.64
TJX Companies, Inc. (The)	96.42	94.47 to 97.48
Toll Brothers, Inc.	117.36	114.30 to 118.15
Tootsie Roll Industries, Inc.	30.19	30.14 to 31.28
TopBuild Corp.	391.25	372.51 to 394.38
Tortoise Power and Energy Infrastructure Fund, Inc	15.16	15.07 to 15.16
Toyota Motor Corp Ltd Ord	225.36	222.39 to 225.49
TransCanada Corporation	36.09	35.48 to 36.30
Transcontinental Realty Investors, Inc.	29.20	29.00 to 29.93
Transocean Ltd.	5.74	5.68 to 5.79
Transportadora De Gas Sa Ord B	16.13	15.44 to 16.32
TransUnion	74.29	72.32 to 76.40
Treehouse Foods, Inc.	35.90	35.87 to 37.05
Trex Company, Inc.	89.41	85.83 to 89.79
Tri Continental Corporation	29.46	29.36 to 29.59
TriNet Group, Inc.	126.78	125.32 to 127.60
Trinseo S.A.	2.73	2.61 to 2.78
Triumph Group, Inc.	13.42	12.91 to 13.44
TrueBlue, Inc.	10.55	10.54 to 10.92
Tsakos Energy Navigation Ltd	25.35	24.55 to 25.44
Tupperware Brands Corporation	1.04	1.00 to 1.05
Tutor Perini Corporation	13.89	13.56 to 14.03
U.S. Bancorp	40.99	40.38 to 41.74
U.S. Physical Therapy, Inc.	100.38	99.84 to 103.05
UBS AG	27.49	27.10 to 27.53
Ultrapar Participacoes S.A.	5.08	4.97 to 5.11
Under Armour, Inc.	6.69	6.64 to 6.79
United Microelectronics Corporation	7.76	7.57 to 7.79
United Rentals, Inc.	690.92	643.55 to 694.94
United States Steel Corporation	37.17	36.16 to 37.55
Universal Health Realty Income Trust	34.16	33.48 to 34.62
Universal Health Services, Inc.	165.10	161.58 to 174.95
Universal Technical Institute Inc	14.89	14.47 to 14.93
Unum Group	51.36	51.11 to 51.80
Unum Group	24.26	24.16 to 24.52
US Foods Holding Corp.	50.42	50.09 to 50.84
USA Compression Partners, LP	24.85	24.59 to 25.11
USANA Health Sciences, Inc.	43.14	42.70 to 43.77
V.F. Corporation	12.62	12.33 to 12.79
VAALCO Energy, Inc.	6.43	6.32 to 6.44
Vail Resorts, Inc.	199.02	198.26 to 201.47
Valero Energy Corporation	167.13	162.13 to 168.50
Valhi, Inc.	14.36	14.19 to 14.65
Valmont Industries, Inc.	209.57	207.69 to 211.71
Valvoline Inc.	42.52	41.67 to 42.54
Veeva Systems Inc.	199.09	194.46 to 199.52
Verizon Communications Inc.	39.22	38.96 to 39.82
Vermilion Energy Inc.	12.03	11.67 to 12.06
Viad Corp	34.62	34.15 to 34.95
Vince Holding Corp.	2.50	2.50 to 2.55
Vipshop Holdings Limited	15.74	15.64 to 16.09
Virtus Global Multi-Sector Income Fund	7.24	7.21 to 7.25
Visa Inc.	275.16	270.49 to 276.22
Vishay Precision Group, Inc.	33.36	33.09 to 33.59
VOC Energy Trust	6.10	6.09 to 6.25
Vornado Realty Trust	26.40	25.57 to 26.61
Voya Asia Pacific High Dividend Equity Income Fund	6.06	6.02 to 6.06
Voya Financial, Inc.	67.94	67.86 to 69.32
Voya Infrastructure, Industrials and Materials Fund	10.15	10.07 to 10.30
Vulcan Materials Company	258.54	250.77 to 258.99
W&T Offshore, Inc.	2.33	2.30 to 2.39
W.R. Berkley Corporation	77.91	77.61 to 78.50
W.W. Grainger, Inc.	947.84	920.85 to 955.49
Wabash National Corporation	24.00	23.82 to 24.70
Walker & Dunlop, Inc.	92.12	91.32 to 92.59
Walt Disney Company (The)	112.77	110.39 to 112.89
Waste Connections, Inc.	165.18	160.85 to 166.83
Waters Corporation	308.35	303.87 to 310.20
Watts Water Technologies, Inc.	201.42	200.20 to 204.37
Wayfair Inc.	50.95	50.56 to 52.38
Webster Financial Corporation	45.48	44.82 to 45.69
Wells Fargo Global Dividend Opportunity Fund	4.54	4.48 to 4.54
WESCO International, Inc.	157.30	154.84 to 159.50
West Pharmaceutical Services, Inc.	368.18	364.89 to 390.33
Western Asset Emerging Markets Debt Fund Inc	8.99	8.92 to 9.00
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.92	11.90 to 11.95
Western Asset Global High Income Fund Inc	6.79	6.75 to 6.80
Western Asset High Income Fund II Inc.	4.29	4.28 to 4.33
Western Asset High Income Opportunity Fund, Inc.	3.72	3.69 to 3.73
Western Asset High Yield Defined Opportunity Fund Inc.	11.50	11.46 to 11.58
Western Asset Intermediate Muni Fund Inc	7.64	7.61 to 7.66
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.56	16.55 to 16.68
Western Asset Managed Municipals Fund, Inc.	9.91	9.85 to 9.96
Western Asset Mortgage Defined Opportunity Fund Inc	11.32	11.32 to 11.37
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.35	8.35 to 8.43
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	7.85	7.82 to 7.90
Westlake Chemical Corporation	148.37	146.62 to 149.22
Westlake Chemical Partners LP	21.98	21.76 to 22.07
Westrock Company	46.81	46.41 to 47.15
WEX Inc.	215.03	212.00 to 221.64
Weyerhaeuser Company	31.46	31.02 to 31.57
Whirlpool Corporation	94.97	92.55 to 102.60
WideOpenWest, Inc.	3.46	3.37 to 3.48
Williams-Sonoma, Inc.	281.68	278.51 to 284.67
Winnebago Industries, Inc.	62.51	61.77 to 63.61
Wipro Limited	5.44	5.31 to 5.44
WNS (Holdings) Limited	42.00	40.06 to 46.33
Workiva Inc.	79.93	78.37 to 80.11
Worthington Industries, Inc.	57.61	56.88 to 58.25
X Financial	3.79	3.71 to 3.80
XAI Octagon Floating Rate & Alternative Income Term Trust	7.01	6.97 to 7.07
Xenia Hotels & Resorts, Inc.	14.14	14.12 to 14.37
Xerox Corporation	14.18	14.08 to 14.49
XPO Logistics, Inc.	118.25	115.00 to 120.28
YETI Holdings, Inc.	35.58	34.76 to 36.25
Yext, Inc.	5.42	5.37 to 5.46
Zimmer Biomet Holdings, Inc.	119.75	118.77 to 121.35
Zoetis Inc.	153.36	150.04 to 153.59
Zymeworks Inc.	8.11	8.09 to 8.49

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

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

4714 stocks found forming MACD DOWN

Back to top | Use Dark Theme