USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

5411 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	2.56	2.50 to 2.67
1-800 FLOWERS.COM, Inc.	3.93	3.86 to 4.02
1st Source Corporation	62.49	61.62 to 63.78
21Vianet Group, Inc.	8.46	8.35 to 8.57
360 Finance, Inc.	19.27	19.17 to 19.70
8x8 Inc	1.97	1.97 to 2.02
Acadia Healthcare Company, Inc.	14.19	14.16 to 14.60
ACADIA Pharmaceuticals Inc.	26.71	26.64 to 26.87
Accuray Incorporated	0.82	0.80 to 0.84
ACI Worldwide, Inc.	47.81	47.76 to 48.25
Aclaris Therapeutics, Inc.	3.01	2.90 to 3.03
ACNB Corporation	48.35	47.82 to 48.67
Addus HomeCare Corporation	107.39	107.13 to 109.12
Adial Pharmaceuticals, Inc	0.22	0.22 to 0.24
ADMA Biologics Inc	18.24	18.17 to 18.40
Adobe Inc.	349.89	349.69 to 352.88
ADTRAN, Inc.	8.69	8.68 to 8.87
Advanced Energy Industries, Inc.	209.37	208.99 to 215.05
AdvisorShares Dorsey Wright Short ETF	6.44	6.39 to 6.44
AdvisorShares Sabretooth ETF	63.88	63.41 to 65.06
AdvisorShares Vice ETF	39.64	39.61 to 40.29
Aehr Test Systems	20.19	19.90 to 20.94
Aemetis, Inc	1.38	1.38 to 1.50
AeroVironment, Inc.	241.89	239.80 to 244.58
Agenus Inc.	3.14	3.06 to 3.20
Agilysys, Inc.	118.84	116.16 to 120.47
AGM Group Holdings Inc.	1.97	1.95 to 2.09
AGNC Investment Corp.	25.26	25.26 to 25.42
Akamai Technologies, Inc.	87.25	87.21 to 88.20
Akebia Therapeutics, Inc.	1.61	1.59 to 1.63
Alarm.com Holdings, Inc.	51.02	51.00 to 51.75
Alico, Inc.	36.38	36.22 to 36.58
Align Technology, Inc.	156.15	156.03 to 158.03
Alkermes plc	27.98	27.68 to 28.17
Allegiant Travel Company	85.27	84.70 to 86.61
Alliance Resource Partners, L.P.	23.23	23.01 to 23.28
Alliant Energy Corporation	65.01	65.00 to 65.62
Allogene Therapeutics, Inc.	1.37	1.30 to 1.38
Alnylam Pharmaceuticals, Inc.	397.65	397.25 to 402.44
Alpha and Omega Semiconductor Limited	19.81	19.74 to 20.20
Alta Mesa Resources, Inc.	199.88	196.77 to 203.51
Altimmune, Inc.	3.61	3.52 to 3.63
Amalgamated Bank	32.03	31.95 to 32.65
Ambarella, Inc.	70.84	69.98 to 71.37
AMC Networks Inc.	9.52	9.49 to 9.72
AMCI Acquisition Corp.	7.85	7.82 to 8.90
Amerco	50.41	50.41 to 51.07
American Airlines Group, Inc.	15.33	15.21 to 15.42
American Superconductor Corporation	28.78	28.68 to 29.18
American Woodmark Corporation	53.90	53.43 to 54.77
America's Car-Mart, Inc.	25.26	25.01 to 26.61
Ameris Bancorp	74.27	73.55 to 75.35
AMERISAFE, Inc.	38.41	38.21 to 38.43
Ames National Corporation	22.96	22.85 to 23.18
Amgen Inc.	327.31	327.06 to 329.50
Amkor Technology, Inc.	39.48	39.47 to 40.55
Analog Devices, Inc.	271.20	271.10 to 275.80
Anavex Life Sciences Corp.	3.56	3.53 to 3.78
AngioDynamics, Inc.	12.84	12.79 to 13.12
ANI Pharmaceuticals, Inc.	78.94	78.55 to 80.00
Anixa Biosciences, Inc.	3.12	3.06 to 3.24
Apogee Enterprises, Inc.	36.41	36.35 to 37.15
AppFolio, Inc.	232.65	232.28 to 235.79
Appian Corporation	35.42	35.39 to 36.07
Apple Inc.	271.84	271.75 to 273.68
Applied Materials, Inc.	256.99	255.96 to 261.83
Aptorum Group Limited	1.06	1.06 to 1.15
Apyx Medical Corporation	3.50	3.45 to 3.65
Aqua Metals, Inc.	4.80	4.62 to 4.85
Arcadia Biosciences, Inc.	1.98	1.82 to 1.98
ArcBest Corporation	74.19	74.09 to 75.50
Arch Capital Group Ltd.	95.92	95.91 to 96.72
Arch Capital Group Ltd.	20.27	20.10 to 20.32
Arcturus Therapeutics Ltd.	6.13	6.01 to 6.17
Ardelyx, Inc.	5.83	5.77 to 5.91
argenx SE	840.95	835.02 to 844.16
Array BioPharma Inc.	9.22	9.19 to 9.41
Arrow Financial Corporation	31.40	31.32 to 31.59
Arrowhead Pharmaceuticals, Inc.	66.38	66.00 to 67.26
Arsanis, Inc.	0.50	0.46 to 0.52
Artesian Resources Corporation	31.61	31.33 to 31.83
Arvinas, Inc.	11.86	11.61 to 12.00
Astec Industries, Inc.	43.32	43.20 to 44.11
Astrotech Corporation	3.46	3.31 to 3.75
ATA Inc.	4.09	3.93 to 4.11
Atlanticus Holdings Corporation	66.95	66.05 to 69.47
Atlassian Corporation Plc	162.14	161.53 to 163.26
Atomera Incorporated	2.21	2.16 to 2.27
Atossa Genetics Inc.	0.59	0.55 to 0.61
AtriCure, Inc.	39.56	39.49 to 40.24
Audentes Therapeutics, Inc.	1.18	1.15 to 1.24
AudioCodes Ltd.	8.73	8.70 to 8.84
AudioEye, Inc.	9.99	9.95 to 10.39
Aurinia Pharmaceuticals Inc	15.95	15.80 to 15.98
Aurora Mobile Limited	6.25	6.25 to 6.59
Autodesk, Inc.	296.01	295.85 to 299.07
Automatic Data Processing, Inc.	257.23	257.09 to 259.50
Avis Budget Group, Inc.	128.32	127.71 to 129.61
Avnet, Inc.	48.08	47.98 to 48.97
Aware, Inc.	1.85	1.80 to 1.95
Axcelis Technologies, Inc.	80.34	80.04 to 81.64
B. Riley Financial, Inc.	4.67	4.63 to 4.83
B. Riley Financial, Inc.	5.00	4.75 to 5.00
Balchem Corporation	153.36	153.06 to 154.76
Ballard Power Systems, Inc.	2.54	2.51 to 2.57
BancFirst Corporation	106.02	105.64 to 108.15
Bank First National Corporation	121.82	121.01 to 123.63
Bank of Marin Bancorp	26.01	25.92 to 26.51
Bank OZK	46.02	45.99 to 46.72
Bank7 Corp.	40.98	40.36 to 41.41
BankFinancial Corporation	12.00	11.98 to 12.07
Bankwell Financial Group, Inc.	45.82	45.20 to 47.10
Banner Corporation	62.66	62.41 to 63.19
Baozun Inc.	2.66	2.61 to 2.72
Barrett Business Services, Inc.	36.21	36.07 to 36.62
Bassett Furniture Industries, Incorporated	16.76	16.64 to 16.83
BayCom Corp	29.40	29.29 to 29.58
BCB Bancorp, Inc. (NJ)	8.07	8.05 to 8.18
Beasley Broadcast Group, Inc.	5.01	4.93 to 5.24
Bed Bath & Beyond Inc.	5.45	5.40 to 5.50
Bel Fuse Inc.	151.80	151.00 to 155.55
Bel Fuse Inc.	169.63	168.96 to 173.86
BeyondSpring, Inc.	1.62	1.60 to 1.72
Bilibili Inc.	24.59	24.47 to 24.77
BIO-key International, Inc.	0.54	0.51 to 0.57
BioLife Solutions, Inc.	24.18	24.01 to 24.71
BioLineRx Ltd.	2.77	2.76 to 2.98
Bionano Genomics, Inc.	1.53	1.50 to 1.54
BioTelemetry, Inc.	2.40	2.17 to 2.42
BioXcel Therapeutics, Inc.	1.60	1.51 to 1.60
BJ's Restaurants, Inc.	39.40	39.19 to 39.68
Blackbaud, Inc.	63.32	62.71 to 63.63
BlackLine, Inc.	55.29	54.90 to 57.10
BlackRock TCP Capital Corp.	5.47	5.41 to 5.49
Blink Charging Co.	0.67	0.63 to 0.69
Bloomin' Brands, Inc.	6.17	6.11 to 6.26
Blue Bird Corporation	47.00	46.14 to 47.22
BOK Financial Corporation	118.46	118.22 to 119.88
Booking Holdings Inc.	5355.33	5352.89 to 5438.91
Bridgeline Digital, Inc.	0.83	0.77 to 0.94
Bridgewater Bancshares, Inc.	17.53	17.43 to 17.69
Brighthouse Financial, Inc.	64.79	64.76 to 64.91
Broadwind Energy, Inc.	2.83	2.80 to 2.92
Builders FirstSource, Inc.	102.89	102.60 to 104.29
Business First Bancshares, Inc.	26.14	26.01 to 26.37
C&F Financial Corporation	72.59	72.43 to 73.34
C.H. Robinson Worldwide, Inc.	160.76	160.53 to 161.93
Cadence Design Systems, Inc.	312.58	312.06 to 316.00
Caesars Entertainment Corporation	23.39	23.30 to 23.91
Calamos Convertible and High Income Fund	11.31	11.29 to 11.49
Calamos Convertible Opportunities and Income Fund	10.48	10.46 to 10.63
Calamos Dynamic Convertible & Income Fund	20.86	20.80 to 21.19
Calamos Strategic Total Return Fund	19.20	19.20 to 19.46
CalAmp Corp.	6.13	5.78 to 6.43
Cal-Maine Foods, Inc.	79.58	79.40 to 80.79
Camden National Corporation	43.38	43.29 to 43.99
Camtek Ltd.	106.35	106.13 to 108.65
Canadian Solar Inc.	23.77	23.51 to 24.52
Capital Bancorp, Inc.	28.17	28.06 to 28.53
Capital City Bank Group	42.57	42.26 to 42.71
Capitol Federal Financial, Inc.	6.81	6.77 to 6.87
CareDx, Inc.	18.84	18.76 to 19.07
Career Education Corporation	59.85	59.71 to 60.49
CareTrust REIT, Inc.	36.16	35.97 to 36.58
CarGurus, Inc.	38.35	38.07 to 38.50
Carolina Trust BancShares, Inc.	44.98	44.78 to 45.35
Casella Waste Systems, Inc.	97.94	97.83 to 100.44
Caseys General Stores, Inc.	552.71	552.25 to 563.22
Cass Information Systems, Inc	41.52	41.46 to 42.31
Castor Maritime Inc.	2.07	2.02 to 2.08
Catalyst Biosciences, Inc.	11.86	11.40 to 11.90
Catalyst Pharmaceuticals, Inc.	23.34	23.21 to 23.58
Cathay General Bancorp	48.39	48.33 to 48.89
Cavco Industries, Inc.	590.74	590.37 to 601.69
CB Financial Services, Inc.	34.86	34.64 to 35.27
CBAK Energy Technology, Inc.	0.84	0.83 to 0.86
CDW Corporation	136.20	136.08 to 138.83
Celcuity Inc.	99.74	98.48 to 100.29
Central Federal Corporation	24.95	24.83 to 25.05
Central Garden & Pet Company	32.15	32.12 to 32.52
Central Garden & Pet Company	29.19	29.06 to 29.41
Century Casinos, Inc.	1.33	1.30 to 1.34
Cerus Corporation	2.06	2.05 to 2.09
Champions Oncology, Inc.	6.91	6.55 to 6.93
Check Point Software Technologies Ltd.	185.56	184.45 to 187.61
Chemung Financial Corp	55.80	55.08 to 57.08
Children's Place, Inc. (The)	3.98	3.94 to 4.06
China Automotive Systems, Inc.	4.26	4.21 to 4.32
China Natural Resources, Inc.	3.60	3.50 to 3.82
CHS Inc	24.71	24.68 to 24.88
CHS Inc	24.91	24.84 to 25.01
CHS Inc	27.61	27.61 to 28.31
Churchill Downs, Incorporated	113.78	113.55 to 115.37
CIM Commercial Trust Corporation	3.61	3.44 to 3.75
Cimpress N.V	66.59	66.23 to 67.92
Cincinnati Financial Corporation	163.32	162.91 to 164.68
Cintas Corporation	188.07	188.04 to 190.62
Cirrus Logic, Inc.	118.50	118.45 to 120.72
Cisco Systems, Inc.	77.05	76.88 to 77.82
Citi Trends, Inc.	41.56	40.34 to 41.97
Citius Pharmaceuticals, Inc.	0.77	0.76 to 0.81
Citizens & Northern Corp	20.17	20.04 to 20.24
Citizens Community Bancorp, Inc.	17.82	17.78 to 17.94
City Holding Company	119.20	118.43 to 122.91
Civista Bancshares, Inc.	22.22	22.14 to 22.75
Clarus Corporation	3.35	3.29 to 3.37
Clean Energy Fuels Corp.	2.10	2.07 to 2.11
ClearBridge Dividend Strategy ESG ETF	54.19	54.19 to 54.58
Clearfield, Inc.	29.15	29.04 to 29.70
ClearOne, Inc.	5.09	4.64 to 5.10
ClearSign Combustion Corporation	0.56	0.55 to 0.57
CLPS Incorporation	0.80	0.80 to 0.83
CME Group Inc.	273.08	272.89 to 276.02
CNB Financial Corporation	26.17	26.09 to 26.46
Coastal Financial Corporation	114.59	114.28 to 115.98
Coca-Cola Consolidated, Inc.	153.30	153.20 to 156.00
Codexis, Inc.	1.63	1.59 to 1.66
Co-Diagnostics, Inc.	0.17	0.17 to 0.18
Cogent Communications Holdings, Inc.	21.56	21.22 to 22.07
Cognex Corporation	35.98	35.93 to 36.64
Cognizant Technology Solutions Corporation	83.00	82.93 to 84.44
Cohu, Inc.	23.27	23.21 to 24.08
Collegium Pharmaceutical, Inc.	46.25	45.80 to 47.44
Colliers International Group Inc.	147.01	147.00 to 149.77
CollPlant Holdings, Ltd.	1.40	1.37 to 1.44
Colony Bankcorp, Inc.	17.82	17.80 to 17.98
Columbia Banking System, Inc.	27.95	27.90 to 28.50
Columbia Financial, Inc.	15.54	15.43 to 15.60
Columbia Sportswear Company	55.09	55.04 to 56.33
Columbus McKinnon Corporation	17.25	17.22 to 17.64
Commerce Bancshares, Inc.	52.34	52.31 to 52.83
Commercial Vehicle Group, Inc.	1.44	1.43 to 1.49
CommScope Holding Company, Inc.	18.13	17.99 to 18.39
Community Trust Bancorp, Inc.	56.50	56.42 to 57.75
Community West Bancshares	22.50	22.46 to 22.76
Commvault Systems, Inc.	125.36	125.35 to 126.88
comScore, Inc.	6.50	6.50 to 6.73
Comstock Holding Companies, Inc.	11.62	11.23 to 12.05
Concrete Pumping Holdings, Inc.	6.71	6.67 to 6.98
ConnectOne Bancorp, Inc.	26.22	26.19 to 26.66
Consolidated Water Co. Ltd.	35.29	35.23 to 35.91
Construction Partners, Inc.	108.55	108.46 to 111.20
Consumer Portfolio Services, Inc.	9.33	9.23 to 9.44
Copart, Inc.	39.15	39.13 to 39.49
Corbus Pharmaceuticals Holdings, Inc.	8.14	8.01 to 8.29
Corcept Therapeutics Incorporated	34.79	32.99 to 69.01
CorVel Corp.	67.67	67.51 to 68.56
CPI Card Group Inc.	14.68	14.36 to 14.70
CPS Technologies Corp.	3.08	3.05 to 3.16
CRA International,Inc.	200.70	198.84 to 206.61
Cracker Barrel Old Country Store, Inc.	25.40	24.85 to 25.44
Creative Realities, Inc.	2.61	2.54 to 2.67
Credit Acceptance Corporation	443.46	441.48 to 452.42
Credit Suisse AG	173.75	173.01 to 174.09
Credit Suisse AG	99.87	99.59 to 100.51
Crinetics Pharmaceuticals, Inc.	46.55	46.43 to 47.35
CRISPR Therapeutics AG	52.40	52.35 to 53.46
Crocs, Inc.	85.52	84.85 to 86.44
Cronos Group Inc.	2.63	2.60 to 2.65
CSG Systems International, Inc.	76.69	76.46 to 76.90
CSP Inc.	12.50	12.35 to 13.26
CSX Corporation	36.25	36.24 to 36.52
Cue Biopharma, Inc.	0.31	0.29 to 0.32
Cumberland Pharmaceuticals Inc.	3.98	3.76 to 4.11
Curis, Inc.	0.99	0.97 to 1.06
CVB Financial Corporation	18.60	18.58 to 19.01
CyberArk Software Ltd.	446.06	445.94 to 451.93
Cytosorbents Corporation	0.64	0.62 to 0.68
Daily Journal Corp. (S.C.)	487.32	481.64 to 511.50
Dare Bioscience, Inc.	1.93	1.90 to 1.98
Datasea Inc.	0.65	0.65 to 0.76
Dave & Buster's Entertainment, Inc.	16.21	15.80 to 16.27
Dawson Geophysical Company	1.56	1.52 to 1.64
DBV Technologies S.A.	19.17	18.78 to 19.45
Denali Therapeutics Inc.	16.51	16.28 to 16.67
Dermira, Inc.	7.71	7.51 to 7.78
Destination XL Group, Inc.	0.92	0.86 to 0.92
DexCom, Inc.	66.38	66.00 to 67.15
DiaMedica Therapeutics Inc.	7.96	7.90 to 8.10
Diamond Hill Investment Group, Inc.	169.50	169.27 to 170.22
Digi International Inc.	43.29	43.27 to 45.13
Digimarc Corporation	6.56	6.53 to 6.77
Digital Ally, Inc.	0.63	0.60 to 0.70
Digital Turbine, Inc.	5.00	4.93 to 5.15
Dime Community Bancshares, Inc.	30.09	30.02 to 30.50
Diodes Incorporated	49.34	49.13 to 50.38
DocuSign, Inc.	68.40	68.33 to 69.29
Dollar Tree, Inc.	123.01	122.80 to 124.37
Domo, Inc.	8.43	8.40 to 8.60
Donegal Group, Inc.	19.98	19.90 to 20.22
Dorman Products, Inc.	123.19	123.16 to 126.68
Dropbox, Inc.	27.80	27.55 to 27.92
Duluth Holdings Inc.	2.08	2.04 to 2.12
DXP Enterprises, Inc.	109.79	108.39 to 112.18
E.W. Scripps Company (The)	3.99	3.94 to 4.05
East West Bancorp, Inc.	112.39	112.34 to 114.78
Editas Medicine, Inc.	2.05	2.02 to 2.09
eGain Corporation	10.29	10.18 to 10.50
El Pollo Loco Holdings, Inc.	10.46	10.42 to 10.82
electroCore, Inc.	4.49	4.42 to 4.75
Electro-Sensors, Inc.	4.16	4.14 to 4.17
Eltek Ltd.	8.65	8.42 to 8.80
Encore Capital Group Inc	54.35	53.69 to 55.28
ENDRA Life Sciences Inc.	4.53	4.42 to 4.65
Energous Corporation	3.99	3.95 to 4.16
Energy Recovery, Inc.	13.49	13.31 to 13.59
Enphase Energy, Inc.	32.05	31.70 to 32.30
Entegris, Inc.	84.25	84.11 to 87.13
Enterprise Financial Services Corporation	54.00	53.91 to 55.04
ePlus inc.	87.70	87.16 to 89.04
Epsilon Energy Ltd.	4.64	4.62 to 4.74
Equity Bancshares, Inc.	44.65	44.23 to 45.23
Ericsson	9.65	9.63 to 9.77
Esperion Therapeutics, Inc.	3.70	3.66 to 3.77
Esquire Financial Holdings, Inc.	102.07	101.57 to 103.29
Establishment Labs Holdings Inc.	72.88	72.79 to 75.00
Euro Tech Holdings Company Limited	1.20	1.15 to 1.25
EuroDry Ltd.	12.83	12.70 to 13.39
Euronet Worldwide, Inc.	76.11	75.58 to 76.74
Euroseas Ltd.	54.60	53.81 to 56.50
Evolus, Inc.	6.65	6.60 to 6.80
Exact Sciences Corporation	101.56	101.55 to 101.94
Exelixis, Inc.	43.83	43.50 to 44.22
ExlService Holdings, Inc.	42.44	42.44 to 42.88
eXp World Holdings, Inc.	9.05	8.94 to 9.07
Expedia Group, Inc.	283.31	282.43 to 286.46
Expeditors International of Washington, Inc.	149.01	148.97 to 150.59
Exponent, Inc.	69.46	69.40 to 70.27
Extreme Networks, Inc.	16.65	16.61 to 16.96
Eyegate Pharmaceuticals, Inc.	35.77	35.77 to 35.85
EZCORP, Inc.	19.42	19.36 to 19.79
F5 Networks, Inc.	255.26	255.20 to 259.81
Farmer Brothers Company	1.46	1.42 to 1.48
Farmers & Merchants Bancorp, Inc.	24.72	24.14 to 25.00
Farmers National Banc Corp.	13.32	13.29 to 13.58
FARMMI, INC.	1.27	1.27 to 1.38
Fastenal Company	40.13	40.08 to 40.86
FAT Brands Inc.	0.31	0.31 to 0.35
Fate Therapeutics, Inc.	0.98	0.97 to 1.00
Fennec Pharmaceuticals Inc.	7.70	7.65 to 7.84
Ferroglobe PLC	4.64	4.58 to 4.71
FibroGen, Inc	8.78	8.50 to 8.98
Fidelity D & D Bancorp, Inc.	43.53	43.53 to 43.64
Fidelity Nasdaq Composite Index Tracking Stock	91.40	91.35 to 92.20
Fifth Third Bancorp	46.81	46.77 to 47.33
Fifth Third Bancorp	25.59	25.46 to 25.59
Financial Institutions, Inc.	31.17	31.12 to 31.57
First Bancorp	50.79	50.63 to 51.31
First Bancorp, Inc (ME)	26.44	26.31 to 26.65
First Bank	16.46	16.35 to 16.56
First Busey Corporation	23.79	23.76 to 24.11
First Business Financial Services, Inc.	54.30	53.90 to 54.62
First Capital, Inc.	59.20	57.58 to 59.20
First Community Bankshares, Inc.	33.73	33.39 to 33.92
First Community Corporation	29.65	29.58 to 30.50
First Financial Bancorp.	25.02	25.01 to 25.36
First Financial Bankshares, Inc.	29.87	29.84 to 30.41
First Financial Corporation Indiana	60.42	60.21 to 61.25
First Foundation Inc.	6.16	5.97 to 6.21
First Hawaiian, Inc.	25.30	25.29 to 25.71
First Internet Bancorp	20.87	20.16 to 20.97
First Interstate BancSystem, Inc.	34.60	34.59 to 35.25
First Merchants Corporation	37.48	37.35 to 37.72
First Mid-Illinois Bancshares, Inc.	39.00	37.82 to 40.07
First Northwest Bancorp	9.38	9.30 to 9.45
First Savings Financial Group, Inc.	31.86	31.75 to 32.02
First Solar, Inc.	261.23	260.50 to 266.30
First Trust Alternative Absolute Return Strategy ETF	27.10	27.07 to 27.45
First Trust BuyWrite Income ETF	23.62	23.62 to 23.76
First Trust Capital Strength ETF	92.51	92.47 to 93.30
First Trust China AlphaDEX Fund	28.27	27.88 to 28.37
First Trust Cloud Computing ETF	130.08	130.00 to 131.09
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.37	36.26 to 36.75
First Trust Dorsey Wright Focus 5 ETF	62.92	62.86 to 63.65
First Trust Dorsey Wright Momentum & Dividend ETF	41.54	41.54 to 41.92
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.03	35.00 to 35.29
First Trust Dorsey Wright Momentum & Value ETF	35.74	35.70 to 35.94
First Trust DorseyWright DALI 1 ETF	28.76	28.76 to 29.02
First Trust Dow Jones International Internet ETF	33.92	33.87 to 34.23
First Trust Enhanced Short Maturity ETF	59.93	59.91 to 59.93
First Trust Global Tactical Commodity Strategy Fund	23.23	23.18 to 23.42
First Trust International Equity Opportunities ETF	59.14	59.13 to 59.40
First Trust Japan AlphaDEX Fund	67.18	66.72 to 67.40
First Trust Large Cap Core AlphaDEX Fund	118.62	118.59 to 119.75
First Trust Large Cap Growth AlphaDEX Fund	159.88	159.87 to 161.60
First Trust Large Cap Value AlphaDEX Fund	86.15	86.12 to 86.77
First Trust Low Duration Opportunities ETF	49.99	49.96 to 50.04
First Trust Mid Cap Core AlphaDEX Fund	125.98	125.81 to 127.34
First Trust Mid Cap Growth AlphaDEX Fund	91.19	91.19 to 91.97
First Trust Mid Cap Value AlphaDEX Fund	55.65	55.62 to 56.24
First Trust Multi Cap Growth AlphaDEX Fund	161.85	161.85 to 163.69
First Trust Multi Cap Value AlphaDEX Fund	89.15	89.15 to 89.87
First Trust Multi-Asset Diversified Income Index Fund	15.72	15.70 to 15.80
First Trust NASDAQ ABA Community Bank Index Fund	56.66	56.57 to 57.12
First Trust Nasdaq Artificial Intelligence and Robotics ETF	51.87	51.82 to 52.50
First Trust Nasdaq Bank ETF	37.79	37.76 to 38.26
First Trust NASDAQ Clean Edge Green Energy Index Fund	44.59	44.49 to 44.98
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	153.02	152.95 to 154.08
First Trust NASDAQ Cybersecurity ETF	71.45	71.41 to 72.37
First Trust Nasdaq Food & Beverage ETF	20.94	20.94 to 21.05
First Trust Nasdaq Pharmaceuticals ETF	32.94	32.94 to 33.18
First Trust NASDAQ Technology Dividend Index Fund	96.84	96.82 to 97.90
First Trust Nasdaq Transportation ETF	38.76	38.76 to 38.98
First Trust NASDAQ-100 Equal Weighted Index Fund	142.13	142.11 to 143.57
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	99.37	99.37 to 100.15
First Trust NASDAQ-100- Technology Index Fund	230.21	230.13 to 233.37
First Trust RBA American Industrial Renaissance ETF	98.32	98.22 to 99.88
First Trust Rising Dividend Achievers ETF	69.47	69.46 to 70.21
First Trust Small Cap Core AlphaDEX Fund	113.14	113.09 to 114.57
First Trust Small Cap Growth AlphaDEX Fund	96.12	96.08 to 97.17
First Trust Small Cap Value AlphaDEX Fund	56.69	56.68 to 57.28
First Trust SMID Cap Rising Dividend Achievers ETF	38.32	38.30 to 38.79
First Trust SSI Strategic Convertible Securities ETF	43.03	43.03 to 43.32
First Trust Strategic Income ETF	27.09	27.09 to 27.23
First Trust TCW Opportunistic Fixed Income ETF	44.32	44.31 to 44.42
First United Corporation	37.44	37.23 to 38.50
FirstCash, Inc.	159.38	159.38 to 161.54
Fiserv, Inc.	67.17	67.16 to 67.99
Five9, Inc.	20.04	19.77 to 20.20
Flex Ltd.	60.41	60.35 to 62.27
FlexShares Credit-Scored US Corporate Bond Index Fund	49.13	49.12 to 49.19
Flexsteel Industries, Inc.	39.49	38.53 to 39.91
Flushing Financial Corporation	15.17	15.07 to 15.40
Foresight Autonomous Holdings Ltd.	1.29	1.26 to 1.39
FormFactor, Inc.	55.78	55.72 to 57.64
Fortinet, Inc.	79.41	79.36 to 80.41
Forward Air Corporation	25.00	24.86 to 25.67
Fox Factory Holding Corp.	17.11	16.97 to 17.57
Franklin Electric Co., Inc.	95.53	95.49 to 97.04
Freshpet, Inc.	60.93	59.68 to 61.35
FRP Holdings, Inc.	22.79	22.61 to 22.86
FS Bancorp, Inc.	41.17	41.03 to 41.69
FSB Bancorp, Inc.	35.78	35.47 to 36.05
Fuel Tech, Inc.	1.56	1.51 to 1.63
FuelCell Energy, Inc.	7.30	7.14 to 7.84
Fulgent Genetics, Inc.	26.27	26.09 to 26.55
Full House Resorts, Inc.	2.61	2.56 to 2.64
Fulton Financial Corporation	19.33	19.31 to 19.58
Future FinTech Group Inc.	0.77	0.77 to 0.81
Gaia, Inc.	3.63	3.60 to 3.68
Galectin Therapeutics Inc.	4.15	4.02 to 4.20
Galmed Pharmaceuticals Ltd.	0.76	0.73 to 0.80
Gaming and Leisure Properties, Inc.	44.69	44.65 to 45.01
Garmin Ltd.	202.85	202.50 to 204.90
GDS Holdings Limited	34.90	34.74 to 35.50
Genprex, Inc.	1.75	1.71 to 1.81
Gentex Corporation	23.27	23.23 to 23.62
Gentherm Inc	36.37	36.13 to 37.50
German American Bancorp, Inc.	39.18	39.14 to 39.83
Geron Corporation	1.32	1.31 to 1.38
Gevo, Inc.	2.00	1.94 to 2.04
Gibraltar Industries, Inc.	49.44	49.24 to 50.12
G-III Apparel Group, LTD.	28.96	28.92 to 29.76
Gilead Sciences, Inc.	122.74	122.38 to 123.60
Glacier Bancorp, Inc.	44.05	44.00 to 44.54
Gladstone Commercial Corporation	10.66	10.62 to 10.73
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Water Resources, Inc.	8.45	8.43 to 8.55
Global X Autonomous & Electric Vehicles ETF	29.58	29.52 to 29.82
Global X Conscious Companies ETF	43.42	43.38 to 43.66
Global X E-commerce ETF	32.49	32.49 to 32.66
Global X FinTech ETF	29.43	29.43 to 29.75
Global X Internet of Things ETF	36.96	36.86 to 37.26
Global X Millennials Thematic ETF	46.92	46.92 to 47.13
Global X S&P 500 Catholic Values ETF	82.23	82.18 to 82.90
Global X SuperDividend Alternatives ETF	11.93	11.93 to 11.96
Global X SuperDividend REIT ETF	21.78	21.73 to 21.85
Gogo Inc.	4.66	4.60 to 4.80
Golar LNG Limited	37.21	37.13 to 37.53
Golden Entertainment, Inc.	27.19	27.15 to 27.30
Good Times Restaurants Inc.	1.21	1.17 to 1.24
Goosehead Insurance, Inc.	73.65	73.29 to 75.47
GoPro, Inc.	1.41	1.40 to 1.47
Gossamer Bio, Inc.	3.10	3.08 to 3.21
Grand Canyon Education, Inc.	166.31	164.57 to 167.90
Great Lakes Dredge & Dock Corporation	13.12	13.05 to 13.23
Great Southern Bancorp, Inc.	61.56	61.32 to 61.89
Green Brick Partners, Inc.	62.66	62.35 to 63.05
Greene County Bancorp, Inc.	22.23	21.81 to 22.58
Grindrod Shipping Holdings Ltd.	27.63	27.63 to 27.68
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	108.77	107.30 to 109.89
Gulf Resources, Inc.	3.72	3.49 to 3.83
Hallador Energy Company	19.04	18.85 to 19.17
Hamilton Lane Incorporated	134.31	134.29 to 136.30
Hancock Whitney Corporation	63.68	63.63 to 64.66
Hanmi Financial Corporation	27.03	26.95 to 27.46
Harmonic Inc.	9.89	9.86 to 10.00
Harvard Bioscience, Inc.	0.67	0.65 to 0.67
Hawkins, Inc.	142.06	140.99 to 144.01
Healthcare Services Group, Inc.	19.12	19.11 to 19.88
HealthEquity, Inc.	91.61	91.32 to 92.68
HealthStream, Inc.	23.07	23.04 to 23.57
Heartland Express, Inc.	9.03	9.02 to 9.19
Hennessy Capital Acquisition Corp. IV	10.02	10.02 to 10.02
Henry Schein, Inc.	75.58	75.51 to 76.83
Heritage Commerce Corp	12.01	12.01 to 12.20
Heritage Financial Corporation	23.65	23.62 to 24.06
Heron Therapeutics, Inc.	1.30	1.29 to 1.35
HF Foods Group Inc.	2.15	2.11 to 2.21
Himax Technologies, Inc.	8.19	8.15 to 8.31
Hingham Institution for Savings	283.96	272.97 to 286.50
Hologic, Inc.	74.49	74.49 to 74.57
Home Bancorp, Inc.	57.80	57.78 to 58.69
Home BancShares, Inc.	27.78	27.68 to 28.05
Hope Bancorp, Inc.	10.96	10.92 to 11.10
Horizon Bancorp, Inc.	16.96	16.81 to 17.27
Hoth Therapeutics, Inc.	0.99	0.97 to 1.01
Huazhu Group Limited	47.05	46.77 to 47.32
Hub Group, Inc.	42.61	42.55 to 43.23
Hudson Technologies, Inc.	6.85	6.77 to 6.93
Huntington Bancshares Incorporated	17.35	17.32 to 17.55
Huron Consulting Group Inc.	172.91	172.57 to 175.97
Hutchison China MediTech Limited	13.33	13.17 to 13.41
i3 Verticals, Inc.	25.19	25.12 to 26.00
IAC/InterActiveCorp	39.10	39.01 to 39.79
IBEX Holdings Limited	38.18	38.11 to 38.73
ICF International, Inc.	85.30	85.14 to 86.75
ICU Medical, Inc.	142.67	139.68 to 145.55
Ideal Power Inc.	3.09	2.76 to 3.09
IDEXX Laboratories, Inc.	676.53	675.88 to 684.29
IES Holdings, Inc.	389.02	388.76 to 397.14
Illumina, Inc.	131.16	130.48 to 132.61
Immuron Limited	0.76	0.74 to 0.78
Incyte Corporation	98.80	98.13 to 99.89
Independent Bank Corp.	73.08	73.03 to 74.47
Independent Bank Corporation	32.53	32.31 to 33.44
InflaRx N.V.	1.01	0.99 to 1.03
Information Services Group, Inc.	5.78	5.73 to 5.82
Ingles Markets, Incorporated	68.55	67.92 to 69.07
INmune Bio Inc.	1.56	1.54 to 1.61
Innodata Inc.	50.93	50.90 to 52.17
Innospec Inc.	76.54	76.48 to 78.12
Inogen, Inc	6.72	6.67 to 6.81
Inovio Pharmaceuticals, Inc.	1.74	1.73 to 1.86
Inseego Corp.	10.27	10.23 to 10.52
Insmed, Inc.	174.04	173.24 to 175.25
Insteel Industries, Inc.	31.67	31.53 to 32.29
Insulet Corporation	284.24	284.09 to 287.00
Integra LifeSciences Holdings Corporation	12.42	12.38 to 12.73
Integrated Media Technology Limited	0.60	0.58 to 0.70
Intellia Therapeutics, Inc.	8.99	8.94 to 9.14
InterDigital, Inc.	318.38	317.19 to 325.39
Interface, Inc.	27.92	27.91 to 28.84
International Bancshares Corporation	66.44	65.68 to 67.30
International Money Express, Inc.	15.36	15.34 to 15.37
Intuit Inc.	662.42	662.21 to 669.80
Intuitive Surgical, Inc.	566.36	565.77 to 573.28
Invesco BuyBack Achievers ETF	134.32	134.30 to 135.44
Invesco Dividend Achievers ETF	51.50	51.50 to 51.79
Invesco DWA Basic Materials Momentum ETF	110.16	110.00 to 110.74
Invesco DWA Consumer Cyclicals Momentum ETF	103.96	103.96 to 104.46
Invesco DWA Consumer Staples Momentum ETF	100.43	100.43 to 101.10
Invesco DWA Emerging Markets Momentum ETF	23.64	23.60 to 23.90
Invesco DWA Financial Momentum ETF	57.73	57.73 to 58.26
Invesco DWA Healthcare Momentum ETF	49.70	49.67 to 49.96
Invesco DWA Industrials Momentum ETF	174.58	174.18 to 177.14
Invesco DWA Momentum ETF	116.40	116.38 to 117.92
Invesco DWA SmallCap Momentum ETF	96.77	96.55 to 97.19
Invesco DWA Technology Momentum ETF	76.49	76.49 to 77.63
Invesco DWA Utilities Momentum ETF	43.58	43.58 to 43.78
Invesco FTSE RAFI US 1500 Small-Mid ETF	45.89	45.86 to 46.33
Invesco Global Water ETF	44.15	44.15 to 44.44
Invesco Golden Dragon China ETF	28.81	28.75 to 28.97
Invesco High Yield Equity Dividend Achievers ETF	20.39	20.37 to 20.52
Invesco International Dividend Achievers ETF	22.00	21.98 to 22.13
Invesco KBW Bank ETF	84.29	84.25 to 85.14
Invesco KBW High Dividend Yield Financial ETF	13.66	13.65 to 13.73
Invesco KBW Premium Yield Equity REIT ETF	15.43	15.41 to 15.52
Invesco KBW Property & Casualty Insurance ETF	127.30	127.14 to 128.00
Invesco KBW Regional Banking ETF	61.84	61.83 to 62.34
Invesco Nasdaq Internet ETF	53.95	53.94 to 54.20
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.25	13.25 to 13.38
Invesco QQQ Trust, Series 1	614.28	614.05 to 620.57
Invesco S&P SmallCap Consumer Discretionary ETF	104.78	104.78 to 104.78
Invesco S&P SmallCap Consumer Staples ETF	31.08	31.08 to 31.25
Invesco S&P SmallCap Energy ETF	42.97	42.84 to 43.28
Invesco S&P SmallCap Financials ETF	57.51	57.47 to 57.99
Invesco S&P SmallCap Health Care ETF	44.06	44.06 to 44.35
Invesco S&P SmallCap Industrials ETF	150.08	150.08 to 151.30
Invesco S&P SmallCap Information Technology ETF	56.61	56.55 to 57.50
Invesco S&P SmallCap Materials ETF	84.07	84.07 to 84.07
Invesco S&P SmallCap Utilities & Communication Services ETF	57.51	57.51 to 57.55
Invesco Strategic US ETF	57.16	57.11 to 57.51
Invesco Variable Rate Investment Grade ETF	25.10	25.09 to 25.11
Invesco Water Resources ETF	70.41	70.39 to 71.20
Investar Holding Corporation	26.72	26.61 to 26.90
Investors Title Company	249.64	249.19 to 253.00
Ionis Pharmaceuticals, Inc.	79.11	78.63 to 79.84
IPG Photonics Corporation	71.60	71.38 to 73.38
iRobot Corporation	0.48	0.44 to 0.72
iShares 1-3 Year International Treasury Bond ETF	75.24	75.11 to 75.25
iShares 1-3 Year Treasury Bond ETF	82.82	82.82 to 82.87
iShares 20+ Year Treasury Bond ETF	87.17	87.13 to 88.18
iShares 3-7 Year Treasury Bond ETF	119.35	119.32 to 119.54
iShares 7-10 Year Treasury Bond ETF	96.16	96.15 to 96.46
iShares Broad USD Investment Grade Corporate Bond ETF	51.77	51.75 to 51.91
iShares Commodities Select Strategy ETF	24.89	24.85 to 25.08
iShares Core 1-5 Year USD Bond ETF	48.75	48.74 to 48.78
iShares Core S&P U.S. Value ETF	102.54	102.54 to 103.30
iShares Core Total USD Bond Market ETF	46.54	46.53 to 46.65
iShares ESG MSCI USA ETF	148.98	148.94 to 150.21
iShares ESG USD Corporate Bond ETF	23.38	23.38 to 23.44
iShares Exponential Technologies ETF	69.74	69.71 to 70.36
iShares Fallen Angels USD Bond ETF	27.30	27.30 to 27.36
iShares Global Green Bond ETF	47.94	47.94 to 48.07
iShares Global Infrastructure ETF	61.36	61.27 to 61.70
iShares Intermediate-Term Corporate Bond ETF	53.88	53.87 to 54.01
iShares International Treasury Bond ETF	41.66	41.61 to 41.75
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.28	96.28 to 96.61
iShares MBS ETF	95.22	95.22 to 95.43
iShares MSCI China ETF	60.07	59.95 to 60.30
iShares MSCI Global Gold Miners ETF	73.64	73.64 to 75.22
iShares MSCI Global Impact ETF	84.22	84.14 to 84.47
iShares MSCI New Zealand ETF	45.27	45.07 to 45.44
iShares MSCI Qatar ETF	18.82	18.76 to 18.82
iShares MSCI Turkey ETF	34.42	34.27 to 34.44
iShares MSCI UAE ETF	19.12	19.10 to 19.19
iShares Nasdaq Biotechnology Index Fund	168.77	168.14 to 169.57
iShares Preferred and Income Securities ETF	30.96	30.95 to 31.08
iShares S&P Emerging Markets Infrastructure Index Fund	26.49	26.38 to 26.50
iShares S&P Global Clean Energy Index Fund	16.43	16.35 to 16.49
iShares S&P Small-Cap 600 Growth ETF	141.16	141.06 to 143.25
iShares Select Dividend ETF	141.14	141.08 to 142.23
iShares Short Treasury Bond ETF	110.15	110.14 to 110.15
iShares Short-Term Corporate Bond ETF	52.88	52.86 to 52.93
Iterum Therapeutics plc	0.34	0.26 to 0.40
Itron, Inc.	92.86	92.69 to 94.82
IZEA Worldwide, Inc.	4.38	4.30 to 4.41
J & J Snack Foods Corp.	90.37	89.18 to 90.76
J.B. Hunt Transport Services, Inc.	194.34	194.10 to 196.86
Jack Henry & Associates, Inc.	182.48	182.38 to 184.97
Jack In The Box Inc.	18.95	18.73 to 19.04
Jaguar Health, Inc.	0.93	0.92 to 1.05
James River Group Holdings, Ltd.	6.36	6.32 to 6.43
Janus Henderson Small Cap Growth Alpha ETF	73.56	73.56 to 74.28
Janus Henderson Small/Mid Cap Growth Alpha ETF	81.56	81.48 to 82.37
JD.com, Inc.	28.69	28.51 to 28.75
JetBlue Airways Corporation	4.55	4.53 to 4.63
John B. Sanfilippo & Son, Inc.	70.60	70.43 to 72.56
Johnson Outdoors Inc.	42.45	42.13 to 43.17
Kala Pharmaceuticals, Inc.	0.56	0.53 to 0.56
Kamada Ltd.	7.06	7.04 to 7.16
Kandi Technologies Group, Inc.	0.79	0.78 to 0.83
Kazia Therapeutics Limited	6.89	6.25 to 6.93
Kearny Financial	7.41	7.36 to 7.46
Kewaunee Scientific Corporation	37.41	37.14 to 38.03
Kezar Life Sciences, Inc.	6.29	6.25 to 6.30
Kforce, Inc.	30.92	30.82 to 31.82
Kimball Electronics, Inc.	27.82	27.50 to 28.68
Kingstone Companies, Inc	16.83	16.52 to 16.98
Kiniksa Pharmaceuticals, Ltd.	41.25	40.57 to 41.38
Kinsale Capital Group, Inc.	391.12	390.50 to 397.49
KLA-Tencor Corporation	1215.08	1214.09 to 1250.93
Kopin Corporation	2.34	2.29 to 2.37
Koss Corporation	4.14	4.12 to 4.25
Kratos Defense & Security Solutions, Inc.	75.91	74.88 to 76.97
Kulicke and Soffa Industries, Inc.	45.56	45.51 to 46.50
Kura Oncology, Inc.	10.39	10.11 to 10.42
KVH Industries, Inc.	6.97	6.83 to 7.14
L.B. Foster Company	26.95	26.78 to 27.32
Lake Shore Bancorp, Inc.	14.66	14.66 to 14.98
Lakeland Financial Corporation	57.06	56.67 to 57.63
Lamar Advertising Company	126.58	125.77 to 126.76
Landmark Bancorp Inc.	26.19	26.00 to 26.74
Lands' End, Inc.	14.52	14.41 to 14.77
Landstar System, Inc.	143.70	143.45 to 145.58
Lattice Semiconductor Corporation	73.58	73.43 to 74.77
LCNB Corporation	16.39	16.29 to 16.65
Legacy Housing Corporation	19.52	19.46 to 19.93
Legg Mason Global Infrastructure ETF	27.35	27.34 to 27.40
Legg Mason Low Volatility High Dividend ETF	39.88	39.87 to 40.10
Legg Mason Small-Cap Quality Value ETF	43.18	43.18 to 43.18
LeMaitre Vascular, Inc.	81.10	80.99 to 82.76
Lexicon Pharmaceuticals, Inc.	1.15	1.12 to 1.16
LexinFintech Holdings Ltd.	3.27	3.23 to 3.32
LGI Homes, Inc.	42.99	42.86 to 43.52
Liberty Global plc	11.04	11.02 to 11.16
Liberty Latin America Ltd.	7.39	7.27 to 7.41
Liberty Latin America Ltd.	7.46	7.35 to 7.51
Liberty Media Corporation	42.49	42.35 to 43.35
Liberty Media Corporation	39.45	39.20 to 39.76
Lifevantage Corporation	6.17	6.00 to 6.21
Ligand Pharmaceuticals Incorporated	189.07	188.17 to 193.54
Lightbridge Corporation	12.63	12.46 to 12.89
Limbach Holdings, Inc.	77.85	76.30 to 78.46
Limoneira Co	12.63	12.36 to 12.73
Lincoln Electric Holdings, Inc.	239.64	238.84 to 244.48
Liquidia Technologies, Inc.	34.50	33.92 to 35.20
Liquidity Services, Inc.	30.31	30.25 to 31.49
Littelfuse, Inc.	252.92	249.60 to 258.32
LivaNova PLC	61.53	61.38 to 62.60
Live Oak Bancshares, Inc.	34.35	34.06 to 34.67
Live Ventures Incorporated	14.80	13.95 to 15.50
LivePerson, Inc.	3.88	3.87 to 4.08
LKQ Corporation	30.20	30.07 to 30.73
LM Funding America, Inc.	0.44	0.43 to 0.48
Logitech International S.A.	100.22	100.15 to 102.21
LPL Financial Holdings Inc.	357.17	355.50 to 360.00
LSI Industries Inc.	18.32	18.17 to 18.62
lululemon athletica inc.	207.80	207.69 to 211.36
Luminex Corporation	29.72	28.86 to 29.92
MACOM Technology Solutions Holdings, Inc.	171.28	170.96 to 175.59
Magic Software Enterprises Ltd.	25.75	25.57 to 26.19
Magyar Bancorp, Inc.	17.28	17.28 to 17.28
MakeMyTrip Limited	82.12	81.01 to 82.53
Malibu Boats, Inc.	28.21	27.81 to 28.51
Mammoth Energy Services, Inc.	1.85	1.81 to 1.88
Manhattan Associates, Inc.	173.31	173.04 to 175.57
Manhattan Bridge Capital, Inc	4.65	4.55 to 4.67
MannKind Corporation	5.67	5.62 to 5.73
Marathon Patent Group, Inc.	8.99	8.95 to 9.43
Marchex, Inc.	1.66	1.60 to 1.68
Marine Petroleum Trust	4.15	4.11 to 4.31
MarketAxess Holdings, Inc.	181.25	181.10 to 182.60
Marriott International	310.24	309.67 to 315.34
Marten Transport, Ltd.	11.38	11.35 to 11.50
Marvell Technology Group Ltd.	84.98	84.94 to 87.15
Masimo Corporation	130.06	129.77 to 131.95
MasterCraft Boat Holdings, Inc.	18.91	18.72 to 19.21
Match Group, Inc.	32.29	31.98 to 32.55
Materialise NV	5.55	5.50 to 5.62
Matrix Service Company	11.70	11.66 to 11.85
Mattel, Inc.	19.84	19.82 to 20.08
Matthews International Corporation	26.12	26.05 to 26.65
McGrath RentCorp	104.93	103.71 to 106.48
Medalist Diversified REIT, Inc.	12.30	12.10 to 12.51
Medallion Financial Corp.	10.29	10.20 to 10.35
MediciNova, Inc.	1.31	1.28 to 1.31
MediWound Ltd.	18.46	18.21 to 18.77
Medpace Holdings, Inc.	561.65	560.76 to 568.87
MeiraGTx Holdings plc	7.95	7.72 to 8.01
Melco Resorts & Entertainment Limited	7.57	7.55 to 7.75
Mercantil Bank Holding Corporation	19.51	19.27 to 19.70
Mercantile Bank Corporation	48.10	47.61 to 48.20
Mercer International Inc.	1.98	1.98 to 2.03
Merchants Bancorp	34.06	32.90 to 34.23
Mereo BioPharma Group plc	0.42	0.33 to 0.42
Meridian Corporation	17.58	17.53 to 17.78
Merus N.V.	90.00	87.14 to 96.93
Mesa Laboratories, Inc.	78.50	77.70 to 79.11
Mesoblast Limited	18.04	17.93 to 18.62
Meta Financial Group, Inc.	71.00	70.61 to 72.04
MGE Energy Inc.	78.42	78.37 to 78.87
MGP Ingredients, Inc.	24.30	24.23 to 24.62
Microbot Medical Inc.	2.00	1.95 to 2.10
Microchip Technology Incorporated	63.72	63.63 to 64.65
MicroStrategy Incorporated	151.89	151.42 to 157.49
Microvision, Inc.	0.83	0.82 to 0.90
Mid Penn Bancorp	31.02	30.98 to 31.45
Middlefield Banc Corp.	34.54	34.54 to 34.59
Middlesex Water Company	50.42	50.37 to 51.30
Midland States Bancorp, Inc.	21.17	21.03 to 21.36
MidWestOne Financial Group, Inc.	38.50	38.16 to 39.23
MIND C.T.I. Ltd.	1.15	1.14 to 1.16
MKS Instruments, Inc.	159.80	159.56 to 162.43
Moderna, Inc.	29.49	29.06 to 30.40
Mogo Finance Technology Inc.	1.07	1.03 to 1.10
Moleculin Biotech, Inc.	3.31	3.17 to 3.35
Monarch Casino & Resort, Inc.	95.70	95.43 to 96.73
Mondelez International, Inc.	53.83	53.79 to 54.50
MongoDB, Inc.	419.84	418.69 to 425.80
Monolithic Power Systems, Inc.	906.36	906.33 to 928.07
Monro, Inc.	20.04	19.88 to 20.45
Motorcar Parts of America, Inc.	12.34	12.16 to 12.55
Mustang Bio, Inc.	0.99	0.92 to 0.99
MVB Financial Corp.	25.83	25.67 to 26.40
My Size, Inc.	0.76	0.75 to 0.78
MYR Group, Inc.	218.50	217.71 to 220.50
Myriad Genetics, Inc.	6.15	6.10 to 6.20
Nano Dimension Ltd.	1.54	1.51 to 1.57
NAPCO Security Technologies, Inc.	41.70	41.61 to 42.46
Natera, Inc.	229.09	228.81 to 231.91
Nathan's Famous, Inc.	93.57	92.95 to 94.58
National Bankshares, Inc.	33.53	33.40 to 33.70
National Beverage Corp.	31.89	31.82 to 32.26
National CineMedia, Inc.	3.89	3.82 to 3.92
National Vision Holdings, Inc.	25.82	25.57 to 26.20
Natural Health Trends Corp.	3.09	2.95 to 3.24
Nature's Sunshine Products, Inc.	21.58	21.55 to 22.27
NBT Bancorp Inc.	41.52	41.36 to 41.85
NCS Multistage Holdings, Inc.	39.49	39.40 to 41.33
Nektar Therapeutics	42.28	41.55 to 42.46
Neogen Corporation	6.99	6.98 to 7.09
NeoGenomics, Inc.	11.76	11.72 to 12.27
Neonode Inc.	1.74	1.72 to 1.80
NetApp, Inc.	107.09	107.01 to 108.47
Netflix, Inc.	93.76	93.20 to 94.31
NetScout Systems, Inc.	27.06	26.97 to 27.42
NetSol Technologies Inc.	3.03	2.98 to 3.05
Neurocrine Biosciences, Inc.	141.83	140.50 to 142.30
Neuronetics, Inc.	1.37	1.35 to 1.41
Neurotrope, Inc.	3.23	3.05 to 3.55
New Fortress Energy LLC	1.14	1.09 to 1.14
Newell Brands Inc.	3.72	3.71 to 3.79
Newmark Group, Inc.	17.34	17.29 to 17.51
News Corporation	29.63	29.57 to 30.06
News Corporation	26.12	26.05 to 26.41
Newtek Business Services Corp.	11.35	11.33 to 11.45
Nexstar Media Group, Inc.	203.05	202.77 to 205.83
NextDecade Corporation	5.26	5.23 to 5.46
NI Holdings, Inc.	13.30	13.01 to 13.33
Niu Technologies	3.03	3.02 to 3.14
nLIGHT, Inc.	37.51	37.47 to 38.94
NMI Holdings Inc	40.79	40.75 to 41.33
Nordson Corporation	240.43	240.19 to 245.20
Northeast Bancorp	103.93	103.41 to 105.90
Northern Trust Corporation	136.59	136.45 to 138.30
Northfield Bancorp, Inc.	11.43	11.41 to 11.56
Northrim BanCorp Inc	26.61	26.61 to 26.85
Northwest Bancshares, Inc.	12.00	11.98 to 12.14
Northwest Pipe Company	62.49	62.23 to 63.42
Norwegian Cruise Line Holdings Ltd.	22.32	22.25 to 22.47
Norwood Financial Corp.	28.05	27.87 to 28.57
Novanta Inc.	118.99	118.21 to 120.57
Novavax, Inc.	6.72	6.60 to 6.74
NovoCure Limited	12.93	12.88 to 13.19
NVE Corporation	59.33	58.73 to 60.24
NXP Semiconductors N.V.	217.06	216.88 to 220.34
Oak Valley Bancorp (CA)	30.06	30.00 to 30.65
Oaktree Specialty Lending Corporation	12.74	12.67 to 12.90
OceanFirst Financial Corp.	17.95	17.87 to 18.27
Ocular Therapeutix, Inc.	12.14	12.06 to 12.24
Odyssey Marine Exploration, Inc.	1.97	1.94 to 2.03
OFS Capital Corporation	4.76	4.60 to 4.87
Ohio Valley Banc Corp.	39.98	39.80 to 40.27
Okta, Inc.	86.47	86.45 to 87.72
Old Dominion Freight Line, Inc.	156.80	156.66 to 159.09
Old National Bancorp	22.31	22.27 to 22.74
Old Second Bancorp, Inc.	19.50	19.42 to 19.58
Ollie's Bargain Outlet Holdings, Inc.	109.61	109.30 to 110.79
Olympic Steel, Inc.	42.79	42.24 to 42.93
Omega Flex, Inc.	29.44	27.84 to 29.71
Omnicell, Inc.	45.30	45.21 to 45.78
ON Semiconductor Corporation	54.15	53.99 to 54.60
Oncolytics Biotech Inc.	0.87	0.86 to 0.90
OP Bancorp	14.12	14.06 to 14.44
Open Text Corporation	32.58	32.55 to 33.07
Opera Limited	14.16	14.15 to 14.40
Opko Health, Inc.	1.26	1.25 to 1.30
Optical Cable Corporation	4.45	4.38 to 4.64
OptimizeRx Corporation	12.26	12.12 to 12.44
Oramed Pharmaceuticals Inc.	2.85	2.75 to 2.89
OraSure Technologies, Inc.	2.42	2.37 to 2.47
O'Reilly Automotive, Inc.	91.21	91.01 to 91.55
Organogenesis Holdings Inc.	5.18	5.11 to 5.35
Origin Agritech Limited	1.11	1.10 to 1.13
Orion Energy Systems, Inc.	15.38	14.71 to 15.38
Orrstown Financial Services Inc	35.42	35.35 to 35.62
Orthofix Medical Inc.	15.16	15.09 to 15.37
OSI Systems, Inc.	255.06	254.63 to 264.13
Otter Tail Corporation	80.81	80.79 to 82.46
Outlook Therapeutics, Inc.	1.59	1.19 to 1.99
Oxford Lane Capital Corp.	23.40	23.36 to 23.76
Oxford Square Capital Corp.	1.76	1.72 to 1.78
PACCAR Inc.	109.49	109.38 to 111.00
Pacific City Financial Corporation	21.65	21.50 to 21.88
Pacira Pharmaceuticals, Inc.	25.88	25.85 to 26.37
Pan American Silver Corp.	51.81	50.00 to 53.01
Pangaea Logistics Solutions Ltd.	6.88	6.81 to 6.89
Papa John's International, Inc.	38.49	38.10 to 38.80
Papa Murphy's Holdings, Inc.	12.26	12.22 to 12.42
Parke Bancorp, Inc.	25.04	25.00 to 25.16
Park-Ohio Holdings Corp.	20.94	20.52 to 21.07
Pathfinder Bancorp, Inc.	14.11	13.45 to 14.11
Patrick Industries, Inc.	108.43	108.07 to 111.94
PAVmed Inc.	0.22	0.21 to 0.29
Paychex, Inc.	112.18	112.08 to 113.24
PayPal Holdings, Inc.	58.37	58.34 to 59.21
PC Connection, Inc.	57.76	57.71 to 58.80
PDF Solutions, Inc.	28.53	28.51 to 29.83
PDL Community Bancorp	16.35	16.27 to 16.67
Peapack-Gladstone Financial Corporation	27.85	27.80 to 28.31
Pegasystems Inc.	59.72	59.53 to 61.25
Peoples Bancorp Inc.	30.03	29.83 to 30.36
Peoples Bancorp of North Carolina, Inc.	36.20	36.20 to 36.50
Peoples Financial Services Corp.	48.71	48.44 to 49.33
Pepsico, Inc.	143.52	143.16 to 144.03
Perion Network Ltd	9.58	9.46 to 9.61
Perma-Fix Environmental Services, Inc.	12.59	12.52 to 12.91
Perma-Pipe International Holdings, Inc.	30.36	30.14 to 31.11
PetMed Express, Inc.	3.21	3.13 to 3.27
Phibro Animal Health Corporation	37.36	37.06 to 37.61
Phio Pharmaceuticals Corp.	1.05	1.02 to 1.05
Photronics, Inc.	32.00	31.93 to 34.40
Phunware, Inc.	1.87	1.84 to 1.95
Pilgrim's Pride Corporation	38.99	38.97 to 39.63
Pinnacle Financial Partners, Inc.	95.41	95.33 to 98.77
Pintec Technology Holdings Limited	0.91	0.90 to 0.93
Pixelworks, Inc.	6.36	6.24 to 6.61
Plexus Corp.	147.00	146.81 to 150.48
Plug Power, Inc.	1.98	1.91 to 2.05
Plumas Bancorp	44.69	44.43 to 44.81
Polar Power, Inc.	1.67	1.62 to 1.71
Pool Corporation	228.75	228.75 to 231.14
Popular, Inc.	124.52	124.45 to 126.28
Popular, Inc.	25.05	25.05 to 25.35
PotlatchDeltic Corporation	39.78	39.61 to 40.06
Powell Industries, Inc.	318.78	318.04 to 329.37
Power Integrations, Inc.	35.54	35.45 to 36.06
Precipio, Inc.	22.98	22.50 to 23.49
Preferred Bank	94.43	93.93 to 98.44
Preformed Line Products Company	206.71	206.34 to 210.44
PriceSmart, Inc.	122.67	121.69 to 123.33
PrimeEnergy Resources Corporation	171.00	170.46 to 180.46
Primoris Services Corporation	124.14	122.58 to 125.94
Principal Financial Group Inc	88.21	88.14 to 88.90
Principal Price Setters Index ETF	76.30	76.30 to 76.69
Principal Shareholder Yield Index ETF	52.19	52.19 to 52.46
Principal U.S. Mega-Cap Multi-Factor Index ETF	68.45	68.43 to 68.95
Principal U.S. Small-Cap Multi-Factor Index ETF	57.73	57.64 to 58.43
Priority Technology Holdings, Inc.	5.45	5.38 to 5.52
Pro-Dex, Inc.	38.48	37.52 to 38.88
Professional Diversity Network, Inc.	1.12	1.08 to 1.19
Progress Software Corporation	42.96	42.80 to 43.43
ProLung, Inc.	2.21	2.19 to 2.33
ProQR Therapeutics N.V.	2.02	1.97 to 2.08
ProShares Equities for Rising Rates ETF	64.36	64.36 to 64.36
ProShares Ultra Nasdaq Biotechnology	79.78	79.35 to 80.46
ProShares UltraPro QQQ	52.71	52.64 to 54.36
ProShares UltraPro Short NASDAQ Biotechnology	36.31	34.69 to 36.53
ProShares UltraPro Short QQQ	68.51	66.48 to 68.58
Protagonist Therapeutics, Inc.	87.34	85.98 to 88.23
Provident Financial Holdings, Inc.	15.91	15.80 to 16.10
PTC Inc.	174.21	173.65 to 175.55
PTC Therapeutics, Inc.	75.96	75.59 to 76.98
Pulmatrix, Inc.	2.23	2.15 to 2.25
Pulse Biosciences, Inc	13.73	13.38 to 13.89
Pure Cycle Corporation	10.99	10.91 to 11.06
Purple Innovation, Inc.	0.69	0.69 to 0.73
Pyxis Tankers Inc.	2.81	2.78 to 2.86
QCR Holdings, Inc.	83.30	82.35 to 83.83
Qiagen N.V.	44.97	44.92 to 45.40
Qorvo, Inc.	84.51	84.50 to 85.89
QUALCOMM Incorporated	171.05	171.01 to 173.77
Qualys, Inc.	132.90	132.29 to 134.09
Quanterix Corporation	6.36	6.26 to 6.46
Quest Resource Holding Corporation	1.86	1.83 to 2.00
QuickLogic Corporation	6.01	5.86 to 6.09
Quidel Corporation	28.56	28.43 to 29.35
QuinStreet, Inc.	14.37	14.22 to 14.45
Radcom Ltd.	13.08	12.97 to 13.42
RadNet, Inc.	71.35	70.84 to 71.73
Rambus, Inc.	91.89	91.85 to 94.75
Rand Capital Corporation	11.36	11.36 to 11.95
Rapid7, Inc.	15.20	15.17 to 15.60
RBB Bancorp	20.64	20.56 to 20.94
RCM Technologies, Inc.	20.44	19.90 to 20.55
Reading International Inc	1.05	1.01 to 1.06
Reality Shares Nasdaq NextGen Economy ETF	23.95	23.67 to 24.45
Red Robin Gourmet Burgers, Inc.	4.05	4.03 to 4.14
Red Rock Resorts, Inc.	61.95	61.75 to 63.29
Redhill Biopharma Ltd.	1.03	0.91 to 1.04
Renasant Corporation	35.22	35.11 to 35.65
Replimune Group, Inc.	9.72	9.70 to 9.99
Republic Bancorp, Inc.	68.99	68.34 to 70.33
Research Frontiers Incorporated	1.31	1.26 to 1.34
ReTo Eco-Solutions, Inc.	1.91	1.89 to 1.96
RF Industries, Ltd.	5.78	5.73 to 5.97
RGC Resources Inc.	21.30	21.08 to 21.50
Rhinebeck Bancorp, Inc.	12.02	11.90 to 12.17
Rhythm Pharmaceuticals, Inc.	107.04	106.43 to 108.28
Ribbon Communications Inc.	2.88	2.88 to 2.95
Rigel Pharmaceuticals, Inc.	42.83	42.13 to 43.56
Rimini Street, Inc.	3.88	3.81 to 3.90
Riot Blockchain, Inc	12.65	12.53 to 13.07
Riverview Bancorp Inc	5.02	5.00 to 5.09
Rocky Brands, Inc.	29.33	29.15 to 30.19
Roku, Inc.	108.49	108.25 to 110.72
Ross Stores, Inc.	180.14	180.05 to 181.82
Royal Gold, Inc.	222.30	221.34 to 225.99
Rush Enterprises, Inc.	53.94	53.78 to 55.22
Rush Enterprises, Inc.	56.26	55.61 to 56.54
Ryanair Holdings plc	72.19	72.17 to 73.04
S&T Bancorp, Inc.	39.35	39.31 to 39.71
Sabre Corporation	1.36	1.34 to 1.42
Safety Insurance Group, Inc.	77.91	77.88 to 79.26
Saia, Inc.	326.52	325.75 to 333.23
Sangamo Therapeutics, Inc.	0.43	0.41 to 0.45
Sanmina Corporation	150.07	150.01 to 153.20
Sarepta Therapeutics, Inc.	21.53	21.31 to 21.77
Savara, Inc.	6.03	5.91 to 6.20
SB Financial Group, Inc.	22.27	21.73 to 22.27
ScanSource, Inc.	39.06	39.02 to 39.61
Scholar Rock Holding Corporation	44.05	43.33 to 44.40
SCWorx Corp.	0.19	0.19 to 0.21
Seacoast Banking Corporation of Florida	31.42	31.10 to 31.52
Seagate Technology PLC	275.39	274.27 to 280.25
Seanergy Maritime Holdings Corp	9.23	9.23 to 9.38
Security National Financial Corporation	9.01	8.91 to 9.25
SEI Investments Company	82.02	81.98 to 83.18
Selective Insurance Group, Inc.	83.67	83.61 to 84.71
SemiLEDS Corporation	1.50	1.48 to 1.57
Seneca Foods Corp.	110.63	109.20 to 111.41
SenesTech, Inc.	2.14	2.00 to 2.21
Senmiao Technology Limited	1.07	1.07 to 1.13
Seres Therapeutics, Inc.	14.88	14.65 to 15.09
ServisFirst Bancshares, Inc.	71.79	71.68 to 73.06
SG Blocks, Inc.	1.89	1.83 to 2.10
Shoe Carnival, Inc.	16.88	16.81 to 17.44
Shore Bancshares Inc	17.68	17.56 to 17.77
SI-BONE, Inc.	19.72	19.58 to 19.97
Siebert Financial Corp.	3.51	3.45 to 3.68
Sierra Bancorp	32.68	32.29 to 33.11
SIGA Technologies Inc.	6.11	6.08 to 6.21
Silgan Holdings Inc.	40.37	40.33 to 40.79
Silicon Laboratories, Inc.	130.70	129.98 to 133.32
Simmons First National Corporation	18.85	18.80 to 19.03
Simulations Plus, Inc.	18.23	18.01 to 18.37
Sinclair Broadcast Group, Inc.	15.30	15.12 to 15.45
Sirius International Insurance Group, Ltd.	6.76	6.50 to 6.91
Sirius XM Holdings Inc.	20.00	19.98 to 20.38
SkyWest, Inc.	100.41	100.36 to 101.37
Skyworks Solutions, Inc.	63.42	63.38 to 64.50
SLM Corporation	27.06	26.80 to 27.39
SLM Corporation	72.87	72.50 to 73.49
SmartFinancial, Inc.	36.99	36.60 to 37.36
Smith Micro Software, Inc.	0.54	0.53 to 0.56
Socket Mobile, Inc.	1.02	1.01 to 1.03
Solar Senior Capital Ltd.	9.43	9.23 to 9.59
SolarEdge Technologies, Inc.	28.85	28.48 to 29.37
Soleno Therapeutics, Inc.	46.29	45.07 to 46.80
Sol-Gel Technologies Ltd.	42.14	41.66 to 43.30
Solid Biosciences Inc.	5.64	5.63 to 5.78
Soligenix, Inc.	1.34	1.31 to 1.38
Sonos, Inc.	17.56	17.38 to 17.78
Sotherly Hotels Inc.	2.15	2.14 to 2.15
Sotherly Hotels Inc.	16.88	16.88 to 16.92
Sotherly Hotels Inc.	17.33	17.30 to 17.34
Sound Financial Bancorp, Inc.	43.63	43.50 to 43.75
South State Corporation	94.11	93.90 to 95.32
Southern First Bancshares, Inc.	51.52	51.28 to 51.90
Southern Missouri Bancorp, Inc.	59.12	58.60 to 59.73
Southside Bancshares, Inc.	30.39	30.35 to 31.00
Sphere 3D Corp.	0.30	0.30 to 0.33
Sprouts Farmers Market, Inc.	79.67	79.45 to 81.20
SPS Commerce, Inc.	89.13	88.90 to 90.75
SS&C Technologies Holdings, Inc.	87.42	87.23 to 88.54
SSR Mining Inc.	21.92	21.66 to 22.33
STAAR Surgical Company	23.09	22.97 to 23.45
Starbucks Corporation	84.22	84.12 to 85.18
Steel Dynamics, Inc.	169.45	168.48 to 171.76
Stein Mart, Inc.	2.02	2.01 to 2.05
Sterling Construction Company Inc	306.23	305.18 to 312.50
Steven Madden, Ltd.	41.64	41.51 to 42.34
Stitch Fix, Inc.	5.25	5.24 to 5.38
Stock Yards Bancorp, Inc.	64.95	64.79 to 65.90
StoneCastle Financial Corp	21.82	21.80 to 21.95
Strata Skin Sciences, Inc.	1.26	1.25 to 1.29
Stratasys, Ltd.	8.68	8.55 to 8.71
Strategic Education, Inc.	80.20	80.14 to 81.69
Strategy Shares Nasdaq 7HANDL Index ETF	22.02	22.02 to 22.18
Strattec Security Corporation	76.14	75.51 to 78.63
Stratus Properties Inc.	24.18	23.95 to 24.72
Summit Therapeutics plc	17.49	17.15 to 17.59
SunPower Corporation	1.57	1.52 to 1.59
Sunrun Inc.	18.40	18.30 to 19.21
SuperCom, Ltd.	9.05	9.00 to 9.30
Superior Group of Companies, Inc.	9.68	9.61 to 9.89
Supernus Pharmaceuticals, Inc.	49.70	49.32 to 50.10
Surgery Partners, Inc.	15.45	15.40 to 15.75
Synaptics Incorporated	74.02	73.91 to 75.21
Synlogic, Inc.	1.12	1.10 to 1.17
Synthesis Energy Systems, Inc.	1.80	1.77 to 1.88
T. Rowe Price Group, Inc.	102.38	102.32 to 103.86
Tactile Systems Technology, Inc.	29.00	28.75 to 29.48
Tandem Diabetes Care, Inc.	21.98	21.98 to 22.45
Taoping Inc.	1.40	1.32 to 1.40
Taylor Devices, Inc.	58.46	56.80 to 62.98
TCG BDC, Inc.	12.49	12.25 to 12.56
TD Ameritrade Holding Corporation	0.98	0.98 to 1.04
TDH Holdings, Inc.	0.91	0.90 to 0.95
Tecnoglass Inc.	50.32	50.25 to 51.50
Tenable Holdings, Inc.	23.53	23.46 to 23.82
Teradyne, Inc.	193.58	193.40 to 198.30
Tesla, Inc.	449.55	449.30 to 458.36
Tetra Tech, Inc.	33.54	33.52 to 34.13
Texas Capital Bancshares, Inc.	90.54	90.50 to 92.40
Texas Instruments Incorporated	173.49	173.44 to 176.18
Texas Roadhouse, Inc.	166.00	165.85 to 168.11
TFS Financial Corporation	13.38	13.30 to 13.44
TG Therapeutics, Inc.	29.81	29.51 to 30.15
The Andersons, Inc.	53.17	53.09 to 53.87
The Bancorp, Inc.	67.52	67.17 to 68.84
The Bank of Princeton	34.69	34.69 to 35.78
The Carlyle Group L.P.	59.11	59.07 to 60.17
The Cheesecake Factory Incorporated	50.48	49.65 to 50.78
The Chefs' Warehouse, Inc.	62.33	61.84 to 62.88
The Descartes Systems Group Inc.	87.66	87.53 to 88.19
The Ensign Group, Inc.	174.20	173.77 to 176.72
The Goodyear Tire & Rubber Company	8.75	8.75 to 8.99
The Hackett Group, Inc.	19.63	19.54 to 19.80
The Hain Celestial Group, Inc.	1.07	1.06 to 1.09
The Joint Corp.	8.72	8.64 to 8.80
The Kraft Heinz Company	24.24	24.24 to 24.48
The Middleby Corporation	148.67	148.11 to 150.40
The ONE Group Hospitality, Inc.	1.75	1.70 to 1.81
The RMR Group Inc.	14.90	14.87 to 15.00
The Ultimate Software Group, Inc.	14.10	14.03 to 14.50
The York Water Company	31.84	31.80 to 32.30
The9 Limited	6.37	6.20 to 6.51
TherapeuticsMD, Inc.	1.63	1.60 to 1.69
Thunder Bridge Acquisition, Ltd.	22.07	21.72 to 22.12
Tilray, Inc.	9.06	8.84 to 9.25
Timberland Bancorp, Inc.	35.80	35.73 to 36.01
Tiptree Inc.	18.27	18.20 to 18.40
Titan Machinery Inc.	15.04	15.00 to 15.34
Tiziana Life Sciences plc	1.49	1.47 to 1.56
Tonix Pharmaceuticals Holding Corp.	15.60	15.47 to 16.11
TORM plc	19.58	19.46 to 19.64
Tower Semiconductor Ltd.	117.42	114.04 to 119.20
Towne Bank	33.37	33.37 to 33.85
Tractor Supply Company	50.01	49.85 to 50.47
TransAct Technologies Incorporated	4.00	3.90 to 4.06
Transcat, Inc.	56.73	56.73 to 59.49
Travelzoo	7.12	6.99 to 7.14
TriCo Bancshares	47.37	46.76 to 47.48
Trillium Therapeutics Inc.	20.13	20.13 to 20.23
Trimble Inc.	78.35	78.34 to 79.69
Trinity Biotech plc	0.79	0.77 to 0.84
trivago N.V.	2.90	2.89 to 2.93
Trupanion, Inc.	37.37	36.98 to 38.47
TrustCo Bank Corp NY	41.33	41.28 to 42.41
Trustmark Corporation	38.95	38.89 to 39.44
TTEC Holdings, Inc.	3.60	3.48 to 3.62
TTM Technologies, Inc.	69.00	68.88 to 71.00
TuanChe Limited	6.97	6.70 to 6.97
Tucows Inc.	22.42	21.92 to 22.72
Tuniu Corporation	0.62	0.62 to 0.76
Twist Bioscience Corporation	31.72	31.00 to 32.10
U.S. Energy Corp.	0.92	0.92 to 0.97
U.S. Gold Corp.	19.41	19.15 to 19.92
UFP Technologies, Inc.	222.03	221.64 to 234.79
Ultra Clean Holdings, Inc.	25.33	25.29 to 25.89
Ultragenyx Pharmaceutical Inc.	23.00	21.90 to 23.06
Ultralife Corporation	5.72	5.48 to 5.90
UMB Financial Corporation	115.04	114.97 to 116.79
United Bankshares, Inc.	38.40	38.37 to 39.00
United Continental Holdings, Inc.	111.82	110.82 to 112.13
United Fire Group, Inc	36.35	36.22 to 36.73
United Security Bancshares	10.07	10.03 to 10.10
United States Lime & Minerals, Inc.	119.74	118.57 to 123.84
United Therapeutics Corporation	487.25	486.51 to 496.54
Uniti Group Inc.	7.01	6.86 to 7.05
Unity Bancorp, Inc.	51.72	51.11 to 52.02
Universal Display Corporation	116.78	116.69 to 118.96
Universal Forest Products, Inc.	91.05	90.87 to 92.53
Universal Logistics Holdings, Inc.	15.19	14.88 to 15.46
Univest Financial Corporation	32.74	32.64 to 33.38
Upland Software, Inc.	1.43	1.39 to 1.48
Upwork Inc.	19.82	19.30 to 20.12
Urban One, Inc.	1.03	1.00 to 1.05
Urban One, Inc.	0.86	0.78 to 0.88
Urban Outfitters, Inc.	75.26	74.83 to 76.39
Utah Medical Products, Inc.	55.96	55.86 to 56.50
Valley National Bancorp	11.68	11.66 to 11.83
Value Line, Inc.	38.43	37.95 to 39.03
VanEck Vectors Biotech ETF	189.26	189.26 to 190.01
Vanguard Emerging Markets Government Bond ETF	67.43	67.40 to 67.64
Vanguard Global ex-U.S. Real Estate ETF	45.84	45.78 to 45.93
Vanguard Intermediate-Term Corporate Bond ETF	83.75	83.75 to 83.96
Vanguard Intermediate-Term Treasury ETF	59.93	59.92 to 60.03
Vanguard International Dividend Appreciation ETF	91.45	91.39 to 91.75
Vanguard Long-Term Corporate Bond ETF	75.85	75.84 to 76.31
Vanguard Long-Treasury ETF	55.80	55.77 to 56.15
Vanguard Mortgage-Backed Securities ETF	47.08	47.06 to 47.16
Vanguard Russell 1000 ETF	309.04	308.97 to 311.41
Vanguard Russell 1000 Growth ETF	121.75	121.74 to 122.89
Vanguard Russell 1000 Value ETF	92.30	92.28 to 92.89
Vanguard Russell 2000 ETF	99.52	99.45 to 100.35
Vanguard Russell 2000 Growth ETF	235.99	235.99 to 237.87
Vanguard Russell 2000 Value ETF	159.93	159.77 to 161.13
Vanguard Russell 3000 ETF	300.35	300.35 to 302.38
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.46	49.44 to 49.48
Vanguard Total Bond Market ETF	74.07	74.06 to 74.25
Vanguard Total Corporate Bond ETF	77.64	77.64 to 77.87
Vanguard Total International Bond ETF	48.32	48.31 to 48.39
Vanguard Total International Stock ETF	75.44	75.39 to 76.05
Vanguard Total World Bond ETF	68.74	68.74 to 68.88
Varex Imaging Corporation	11.65	11.60 to 12.01
Varonis Systems, Inc.	32.80	32.69 to 33.21
Veeco Instruments Inc.	28.58	28.46 to 29.11
Veracyte, Inc.	42.10	42.01 to 42.77
Verastem, Inc.	7.72	7.47 to 7.77
Vericel Corporation	36.01	35.98 to 37.14
VeriSign, Inc.	242.95	242.58 to 245.87
Veritone, Inc.	4.65	4.56 to 4.80
Vertex Pharmaceuticals Incorporated	453.36	451.75 to 455.92
Veru Inc.	2.14	2.10 to 2.19
Viacom Inc.	29.01	28.53 to 30.59
ViaSat, Inc.	34.46	34.10 to 35.58
Viavi Solutions Inc.	17.82	17.78 to 18.43
Victory Capital Holdings, Inc.	63.09	63.02 to 63.75
VictoryShares Dividend Accelerator ETF	52.78	52.73 to 53.05
VictoryShares US 500 Enhanced Volatility Wtd ETF	73.84	73.71 to 74.29
VictoryShares US 500 Volatility Wtd ETF	91.01	90.95 to 91.54
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.89	65.86 to 66.23
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.85	68.85 to 69.38
VictoryShares US Multi-Factor Minimum Volatility ETF	55.27	55.27 to 55.53
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.61	58.54 to 59.01
Viking Therapeutics, Inc.	35.18	34.67 to 35.90
Village Farms International, Inc.	3.65	3.56 to 3.68
Village Super Market, Inc.	35.40	34.91 to 35.84
Viomi Technology Co., Ltd	1.84	1.84 to 1.96
Virco Manufacturing Corporation	6.39	6.28 to 6.45
VirTra, Inc.	4.20	4.17 to 4.36
Virtu Financial, Inc.	33.32	33.30 to 34.35
Virtus Investment Partners, Inc.	163.15	162.37 to 165.77
VistaGen Therapeutics, Inc.	0.66	0.63 to 0.71
Visteon Corporation	95.10	94.25 to 96.00
VivoPower International PLC	2.27	2.25 to 2.41
Voyager Therapeutics, Inc.	3.93	3.85 to 3.97
VSE Corporation	172.77	171.11 to 176.05
Washington Federal, Inc.	32.03	31.95 to 32.71
Washington Trust Bancorp, Inc.	29.55	29.35 to 29.90
Waterstone Financial, Inc.	16.55	16.46 to 16.70
WD-40 Company	196.90	196.45 to 200.76
Weight Watchers International Inc	328.60	328.44 to 333.57
Werner Enterprises, Inc.	30.01	29.99 to 30.42
WesBanco, Inc.	33.24	33.21 to 33.60
West Bancorporation	22.19	22.07 to 22.34
Westamerica Bancorporation	47.83	47.66 to 48.60
Western Digital Corporation	172.26	171.26 to 177.00
Western New England Bancorp, Inc.	12.62	12.55 to 12.90
Westport Fuel Systems Inc	1.57	1.57 to 1.60
Weyco Group, Inc.	30.59	30.22 to 30.81
Wheeler Real Estate Investment Trust, Inc.	1.70	1.58 to 1.77
WhiteHorse Finance, Inc.	6.95	6.91 to 7.00
Willdan Group, Inc.	103.66	103.48 to 108.52
Willis Lease Finance Corporation	135.64	134.82 to 137.50
WillScot Corporation	18.83	18.69 to 19.10
Wingstop Inc.	238.49	236.20 to 241.02
Winmark Corporation	404.94	402.10 to 407.34
Wintrust Financial Corporation	139.82	139.65 to 141.54
WisdomTree China ex-State-Owned Enterprises Fund	40.11	40.10 to 40.40
WisdomTree Emerging Markets Corporate Bond Fund	66.47	66.47 to 66.47
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.53	22.51 to 22.56
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.49	22.43 to 22.53
WisdomTree U.S. Quality Dividend Growth Fund	89.43	89.43 to 90.07
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	49.62	49.52 to 50.09
Woodward, Inc.	302.32	300.75 to 304.14
Workday, Inc.	214.81	214.47 to 216.96
Workhorse Group, Inc.	5.08	5.01 to 5.27
World Acceptance Corporation	140.39	139.10 to 145.68
WSFS Financial Corporation	55.24	55.20 to 55.90
Wynn Resorts, Limited	120.33	119.95 to 121.32
XBiotech Inc.	2.37	2.31 to 2.39
Xcel Brands, Inc	1.08	1.01 to 1.13
Xcel Energy Inc.	73.86	73.85 to 74.33
Xencor, Inc.	15.31	14.85 to 15.42
Xperi Corporation	5.86	5.81 to 5.96
XTL Biopharmaceuticals Ltd.	0.58	0.57 to 0.69
Yatra Online, Inc.	1.78	1.75 to 1.85
Zai Lab Limited	17.64	17.18 to 17.70
Zebra Technologies Corporation	242.82	242.64 to 246.96
Zillow Group, Inc.	68.22	68.16 to 69.39
Zillow Group, Inc.	68.23	68.17 to 69.67
Zions Bancorporation N.A.	58.54	58.31 to 58.99
ZK International Group Co., Ltd	1.50	1.50 to 1.65
Zscaler, Inc.	224.92	224.88 to 227.50
Zumiez Inc.	26.05	26.05 to 26.86
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	1.78	1.75 to 1.81
3M Company	160.10	160.04 to 161.34
A.O Smith Corporation	66.88	66.84 to 67.75
A10 Networks, Inc.	17.69	17.60 to 17.95
AAR Corp.	82.79	82.65 to 84.22
Abbott Laboratories	125.29	125.24 to 126.24
Aberdeen Global Dynamic Dividend Fund	11.66	11.57 to 11.80
Aberdeen Global Premier Properties Fund	3.84	3.84 to 3.90
Aberdeen Income Credit Strategies Fund	5.41	5.35 to 5.41
Aberdeen Total Dynamic Dividend Fund	9.75	9.72 to 9.92
ABM Industries Incorporated	42.30	42.24 to 42.93
Acadia Realty Trust	20.54	20.41 to 21.15
Accenture plc	268.30	268.30 to 270.93
Acco Brands Corporation	3.73	3.72 to 3.77
Acuity Brands, Inc.	360.04	359.26 to 369.50
Acushnet Holdings Corp.	79.82	79.80 to 81.86
Adient plc	19.17	18.98 to 19.42
ADT Inc.	8.07	8.01 to 8.08
Advance Auto Parts Inc	39.30	38.88 to 40.71
Advanced Drainage Systems, Inc.	144.83	144.71 to 147.43
AECOM	95.33	95.00 to 97.00
Aerohive Networks, Inc.	2.58	2.45 to 2.70
Aflac Incorporated	110.27	110.22 to 111.03
AG Mortgage Investment Trust, Inc.	8.52	8.51 to 8.66
AGCO Corporation	104.32	104.13 to 105.31
Agilent Technologies, Inc.	136.07	136.04 to 137.97
Agnico Eagle Mines Limited	169.53	169.09 to 173.11
Agree Realty Corporation	72.03	71.73 to 72.72
Alamo Group, Inc.	167.87	167.33 to 170.72
Alamos Gold Inc.	38.58	38.48 to 39.51
Alaska Air Group, Inc.	50.30	49.79 to 50.52
Albany International Corporation	50.70	50.62 to 51.69
Albemarle Corporation	141.44	140.70 to 142.75
Alexander & Baldwin, Inc.	20.64	20.63 to 20.68
Algonquin Power & Utilities Corp.	6.15	6.13 to 6.19
Alibaba Group Holding Limited	146.55	145.64 to 147.37
Allegion plc	159.22	159.14 to 161.13
AllianceBernstein Holding L.P.	38.48	38.48 to 39.07
AllianzGI Convertible & Income Fund	15.15	15.08 to 15.38
AllianzGI Convertible & Income Fund II	13.78	13.75 to 14.00
AllianzGI Equity & Convertible Income Fund	24.92	24.90 to 25.16
Allison Transmission Holdings, Inc.	97.90	97.87 to 98.79
Allstate Corporation (The)	208.15	208.09 to 209.83
Ally Financial Inc.	45.29	45.24 to 45.75
Altria Group	57.67	57.55 to 57.91
AMC Entertainment Holdings, Inc.	1.56	1.54 to 1.63
Ameresco, Inc.	29.29	28.72 to 29.50
America Movil, S.A.B. de C.V.	20.67	20.60 to 20.90
American Assets Trust, Inc.	18.93	18.90 to 19.07
American Axle & Manufacturing Holdings, Inc.	6.41	6.33 to 6.47
American Eagle Outfitters, Inc.	26.37	26.33 to 26.88
American Express Company	370.09	369.87 to 374.37
American Financial Group, Inc.	136.68	136.54 to 137.89
American Financial Group, Inc.	16.91	16.89 to 16.92
American International Group, Inc.	85.55	85.53 to 86.39
American Midstream Partners, LP	33.53	33.53 to 33.91
American Realty Investors, Inc.	16.06	16.00 to 16.49
American States Water Company	72.48	72.40 to 73.26
American Tower Corporation (REIT)	175.57	175.40 to 176.76
American Vanguard Corporation	3.82	3.79 to 3.88
American Water Works	130.50	130.36 to 131.38
AMERIPRISE FINANCIAL SERVICES, INC.	490.34	490.30 to 495.45
AMN Healthcare Services Inc	15.76	15.75 to 16.07
Amneal Pharmaceuticals, Inc.	12.60	12.59 to 12.91
AMREP Corporation	18.80	18.80 to 18.80
AMTEK, Inc.	205.31	205.10 to 207.87
AngloGold Ashanti Limited	85.28	85.04 to 87.17
Anheuser-Busch Inbev SA	64.04	63.97 to 64.50
Annaly Capital Management Inc	22.36	22.25 to 22.53
Aon plc	352.88	352.82 to 356.96
Apollo Commercial Real Estate Finance	9.68	9.63 to 9.78
Apollo Global Management, LLC	144.76	144.69 to 146.25
Apple Hospitality REIT, Inc.	11.85	11.82 to 11.94
Applied Industrial Technologies, Inc.	256.77	256.58 to 261.41
AptarGroup, Inc.	121.96	121.35 to 123.33
Aptiv PLC	76.09	76.00 to 76.78
Aramark	36.86	36.85 to 37.35
Arbor Realty Trust	7.76	7.74 to 7.85
Archer-Daniels-Midland Company	57.49	57.46 to 58.26
Arcosa, Inc.	106.32	105.92 to 108.06
Ardmore Shipping Corporation	10.59	10.37 to 10.59
Ares Commercial Real Estate Corporation	4.78	4.72 to 4.85
Ares Dynamic Credit Allocation Fund, Inc.	13.30	13.24 to 13.35
Ares Management Corporation	161.63	161.52 to 164.05
Argan, Inc.	313.32	310.94 to 318.38
Arlington Asset Investment Corp	13.48	13.42 to 13.84
Armada Hoffler Properties, Inc.	6.62	6.53 to 6.68
Arrow Electronics, Inc.	110.18	109.83 to 113.07
Artisan Partners Asset Management Inc.	40.74	40.65 to 41.19
Asbury Automotive Group Inc	232.53	231.69 to 237.39
ASGN Incorporated	48.17	48.10 to 49.25
Ashland Global Holdings Inc.	58.67	58.56 to 59.30
Aspen Aerogels, Inc.	2.83	2.80 to 3.00
Associated Banc-Corp	25.76	25.73 to 26.03
Assured Guaranty Ltd.	89.87	89.50 to 91.39
AT&T Inc.	22.27	22.17 to 22.34
Atkore International Group Inc.	63.25	62.78 to 63.87
Atmos Energy Corporation	167.63	167.47 to 169.01
Aurora Cannabis Inc.	4.21	4.17 to 4.33
Autohome Inc.	22.26	21.93 to 22.29
Autoliv, Inc.	118.70	118.10 to 120.25
AutoNation, Inc.	206.48	205.41 to 209.81
AutoZone, Inc.	3391.50	3383.95 to 3409.35
AvalonBay Communities, Inc.	181.31	181.00 to 183.37
Avanos Medical, Inc.	11.23	11.11 to 11.38
Avery Dennison Corporation	181.88	181.37 to 183.98
AXA Equitable Holdings, Inc.	47.65	47.58 to 48.20
Axis Capital Holdings Limited	107.09	107.07 to 108.41
Axos Financial, Inc.	86.16	85.54 to 87.37
AZZ Inc.	107.18	106.80 to 109.00
B&G Foods, Inc.	4.29	4.29 to 4.45
Babson Global Short Duration High Yield Fund	15.01	15.00 to 15.17
Badger Meter, Inc.	174.41	174.01 to 179.05
BalckRock Taxable Municipal Bond Trust	16.32	16.22 to 16.38
Banc of California, Inc.	19.29	19.24 to 19.61
Banco Bradesco Sa	3.33	3.32 to 3.35
Banco Bradesco Sa	2.87	2.82 to 2.92
Bank of America Corporation	55.00	54.93 to 55.42
Bank of Hawaii Corporation	68.37	68.30 to 68.90
Bank Of Montreal	129.79	129.70 to 130.53
Bank of N.T. Butterfield & Son Limited (The)	49.82	49.60 to 50.15
Bank Of New York Mellon Corporation (The)	116.09	116.04 to 117.10
BankUnited, Inc.	44.57	44.43 to 45.08
Barings Corporate Investors	18.15	18.04 to 18.50
Barings Participation Investors	15.89	15.65 to 16.28
Barnes Group, Inc.	43.54	42.90 to 44.22
Bausch Health Companies Inc.	6.95	6.87 to 7.02
Baxter International Inc.	19.11	19.04 to 19.36
BB&T Corporation	26.37	26.30 to 26.57
Beazer Homes USA, Inc.	20.27	20.15 to 20.43
Becton, Dickinson and Company	194.07	194.04 to 196.04
Belden Inc	116.55	116.45 to 118.34
Benchmark Electronics, Inc.	42.76	42.68 to 43.60
Best Buy Co., Inc.	66.93	66.87 to 67.76
Biglari Holdings Inc.	332.43	326.06 to 340.45
Biglari Holdings Inc.	1740.05	1718.35 to 1775.20
BJ's Wholesale Club Holdings, Inc.	90.03	89.55 to 90.66
Black Hills Corporation	69.42	69.34 to 70.14
Black Stone Minerals, L.P.	13.29	13.26 to 13.48
BlackBerry Limited	3.78	3.76 to 3.87
BlackRock California Municipal Income Trust	10.74	10.74 to 10.83
Blackrock Corporate High Yield Fund, Inc.	8.90	8.87 to 8.94
Blackrock Debt Strategies Fund, Inc.	10.18	10.17 to 10.28
Blackrock Global	11.33	11.31 to 11.35
BlackRock Long-Term Municipal Advantage Trust	9.28	9.26 to 9.31
BlackRock Multi-Sector Income Trust	13.06	13.06 to 13.18
Blackrock MuniHoldings California Quality Fund, Inc.	10.60	10.57 to 10.65
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.90	11.90 to 11.99
Blackrock MuniHoldings New York Quality Fund, Inc.	10.23	10.21 to 10.28
Blackrock MuniYield New York Quality Fund, Inc.	9.91	9.90 to 9.96
Blackrock MuniYield Pennsylvania Quality Fund	11.08	11.04 to 11.12
BlackRock Utility, Infrastructure & Power Opportun	25.69	25.50 to 26.28
BlackRock Virginia Municipal Bond Trust	10.45	10.39 to 10.64
BlackRock, Inc.	1070.34	1070.08 to 1085.36
Blackstone / GSO Strategic Credit Fund	11.78	11.75 to 11.82
Blackstone GSO Long Short Credit Income Fund	11.66	11.59 to 11.68
Blackstone GSO Senior Floating Rate Term Fund	13.50	13.45 to 13.57
Bloom Energy Corporation	86.82	84.14 to 88.98
BlueLinx Holdings Inc.	61.43	60.87 to 62.88
Boise Cascade, L.L.C.	73.60	72.75 to 74.27
Boot Barn Holdings, Inc.	176.47	175.40 to 180.01
Booz Allen Hamilton Holding Corporation	84.36	84.10 to 85.24
BorgWarner Inc.	45.06	45.04 to 45.63
Boston Beer Company, Inc. (The)	195.13	194.51 to 197.49
Boston Properties, Inc.	67.48	67.34 to 68.86
Box, Inc.	29.91	29.83 to 30.50
Boyd Gaming Corporation	85.24	85.17 to 86.17
Brady Corporation	78.37	77.85 to 79.34
Brandywine Realty Trust	2.92	2.90 to 3.07
BrandywineGLOBAL Global Income Opportunities Fund	8.37	8.37 to 8.43
Brasilagro Cia Brasileira De Propriedades Agricolas	3.58	3.58 to 3.61
Bright Horizons Family Solutions Inc.	101.40	100.85 to 102.42
BrightView Holdings, Inc.	12.67	12.60 to 12.72
Brinker International, Inc.	143.52	141.15 to 144.42
Brink's Company (The)	116.73	116.21 to 118.22
Bristol-Myers Squibb Company	53.95	53.91 to 54.42
British American Tobacco p.l.c.	56.62	56.49 to 56.76
Broadridge Financial Solutions, Inc.	223.17	223.04 to 225.36
Brookfield Asset Management Inc	52.39	52.36 to 52.83
Brookfield Business Partners L.P.	35.20	35.14 to 35.72
Brookfield Renewable Partners L.P.	26.97	26.84 to 27.14
Brown & Brown, Inc.	79.70	79.52 to 80.44
Brown Forman Corporation	26.31	26.27 to 26.50
Brown Forman Corporation	26.06	26.06 to 26.37
BRT Apartments Corp.	14.70	14.64 to 14.75
Brunswick Corporation	74.24	74.01 to 75.10
Buckle, Inc. (The)	53.42	53.33 to 53.95
Buenaventura Mining Company Inc.	27.83	27.58 to 28.77
Bunge Limited	89.08	89.05 to 90.04
BWX Technologies, Inc.	172.84	172.61 to 175.07
Byline Bancorp, Inc.	29.15	29.10 to 29.39
CABCO Series 2004-101 Trust	17.25	17.22 to 17.30
Cable One, Inc.	112.85	112.00 to 117.34
Cabot Corporation	66.28	65.87 to 66.76
CACI International, Inc.	532.81	531.14 to 539.27
Cadence Bancorporation	42.84	42.80 to 43.21
CAI International, Inc.	26.98	26.69 to 27.40
Caleres, Inc.	12.17	12.15 to 13.01
California Water Service Group Holding	43.33	43.15 to 43.79
Calix, Inc	52.93	52.57 to 53.45
Campbell Soup Company	27.87	27.86 to 28.17
Camping World Holdings, Inc.	9.73	9.65 to 9.89
Canadian Imperial Bank of Commerce	90.61	90.60 to 91.54
Canadian Pacific Railway Limited	73.63	73.59 to 74.36
Cannae Holdings, Inc.	15.73	15.58 to 15.84
Canopy Growth Corporation	1.14	1.12 to 1.19
Capital One Financial Corporation	242.36	242.34 to 245.00
Capital Trust, Inc.	19.13	19.11 to 19.46
Capri Holdings Limited	24.40	24.17 to 24.61
Carlisle Companies Incorporated	319.86	318.99 to 324.25
CarMax Inc	38.64	38.59 to 39.50
Carpenter Technology Corporation	314.84	314.59 to 321.42
Carriage Services, Inc.	42.30	42.20 to 43.31
Cars.com Inc.	12.20	12.12 to 12.29
Carvana Co.	422.02	421.86 to 429.98
Caterpillar, Inc.	572.87	572.05 to 578.94
Cato Corporation (The)	3.09	3.03 to 3.13
CBIZ, Inc.	50.45	50.32 to 51.18
CBL & Associates Properties, Inc.	37.00	36.57 to 37.10
CBRE Group, Inc.	160.79	160.68 to 163.34
Celanese Corporation	42.28	42.03 to 42.93
Celestica, Inc.	295.61	295.28 to 304.01
Cemex S.A.B. de C.V.	11.49	11.47 to 11.61
Century Communities, Inc.	59.35	59.15 to 60.52
CF Industries Holdings, Inc.	77.34	76.45 to 77.51
CGI Inc.	92.30	92.28 to 93.22
Charles River Laboratories International, Inc.	199.48	199.45 to 202.53
Chatham Lodging Trust (REIT)	6.81	6.77 to 6.90
Cheetah Mobile Inc.	6.00	5.82 to 6.19
Chemed Corp.	427.86	426.51 to 430.00
Chemours Company (The)	11.79	11.68 to 11.98
Cherry Hill Mortgage Investment Corporation	2.55	2.52 to 2.61
Chesapeake Utilities Corporation	124.76	123.94 to 126.04
Chimera Investment Corporation	12.43	12.30 to 12.58
China Telecom Corp Ltd	11.63	11.50 to 11.92
China Yuchai International Limited	35.50	35.28 to 35.85
Chipotle Mexican Grill, Inc.	37.03	36.81 to 37.24
Christopher & Banks Corporation	24.56	24.13 to 24.57
Chubb Limited	312.12	312.04 to 314.29
Church & Dwight Company, Inc.	83.85	83.80 to 84.73
Citigroup Inc.	13.74	13.67 to 13.83
Citizens Financial Group, Inc.	58.41	58.39 to 59.11
Citizens, Inc.	4.83	4.82 to 5.13
Civeo Corporation	22.87	22.64 to 23.18
Civitas Solutions, Inc.	27.09	26.85 to 27.39
Clean Harbors, Inc.	234.48	233.49 to 238.10
Clearwater Paper Corporation	17.40	17.17 to 17.75
Cleveland-Cliffs Inc.	13.28	13.13 to 13.41
CMS Energy Corporation	69.93	69.90 to 70.48
CMS Energy Corporation	22.65	22.64 to 22.78
CMS Energy Corporation	23.15	23.08 to 23.25
CNFinance Holdings Limited	6.05	6.00 to 6.40
CNO Financial Group, Inc.	42.47	42.37 to 42.92
CNX Resources Corporation	36.77	36.74 to 37.38
Coca-Cola Company (The)	69.93	69.88 to 70.16
Coca-Cola European Partners plc	90.70	90.32 to 91.73
Coeur Mining, Inc.	17.82	17.30 to 18.36
Cohen & Steers Inc	62.78	62.54 to 63.56
Cohen & Steers Quality Income Realty Fund Inc	11.42	11.42 to 11.60
Colgate-Palmolive Company	79.02	78.99 to 79.68
Colonial High Income Municipal Trust	3.70	3.67 to 3.72
Colonial Intermediate High Income Fund	1.70	1.70 to 1.71
Comerica Incorporated	86.93	86.90 to 87.93
Comfort Systems USA, Inc.	933.29	932.33 to 954.95
Commercial Metals Company	69.22	69.03 to 70.07
Community Bank System, Inc.	57.44	57.20 to 58.13
Community Health Systems, Inc.	3.12	3.10 to 3.18
Comp En De Mn Cemig ADS	2.00	1.99 to 2.04
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	23.85	23.77 to 24.13
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compass Diversified Holdings	4.80	4.69 to 4.91
ConAgra Brands, Inc.	17.32	17.30 to 17.49
Concord Medical Services Holdings Limited	3.86	3.72 to 3.90
Conduent Incorporated	1.92	1.87 to 1.93
Constellation Brands Inc	137.96	137.56 to 139.69
Cooper-Standard Holdings Inc.	32.83	32.30 to 33.53
Copa Holdings, S.A.	120.61	119.61 to 121.50
Core Laboratories N.V.	16.04	15.84 to 16.21
CoreCivic, Inc.	19.11	19.01 to 19.25
CoreSite Realty Corporation	337.75	337.68 to 340.65
Corning Incorporated	87.57	87.52 to 89.43
Coty Inc.	3.08	3.08 to 3.14
CPB Inc.	31.16	30.93 to 31.95
Crane Co.	184.43	184.14 to 187.83
Crawford & Company	11.25	11.17 to 11.35
Crawford & Company	10.72	10.55 to 10.72
CRH PLC	124.80	124.77 to 126.05
CrossAmerica Partners LP	20.60	20.20 to 20.64
CTS Corporation	42.87	42.65 to 43.48
Cullen/Frost Bankers, Inc.	126.63	126.54 to 128.72
Cummins Inc.	510.45	510.19 to 515.32
Curtiss-Wright Corporation	551.27	550.59 to 560.40
Cushing MLP & Infrastructure Total Return Fund	39.05	38.79 to 39.41
Customers Bancorp, Inc	73.12	72.50 to 73.53
CVR Energy Inc.	25.44	24.86 to 25.48
D.R. Horton, Inc.	144.03	143.98 to 145.40
Danaos Corporation	94.18	93.66 to 94.54
DAQO New Energy Corp.	29.50	29.21 to 30.18
Darden Restaurants, Inc.	184.02	183.74 to 185.86
DaVita Inc.	113.61	113.22 to 114.13
Deere & Company	465.57	465.57 to 470.23
Delek Logistics Partners, L.P.	44.62	44.62 to 45.40
Delek US Holdings, Inc.	29.66	29.35 to 29.95
Dell Technologies Inc.	125.88	125.78 to 128.41
Delta Air Lines, Inc.	69.41	68.91 to 69.70
Deluxe Corporation	22.33	22.25 to 22.96
DHI Group, Inc.	1.55	1.54 to 1.63
DHT Holdings, Inc.	12.21	12.07 to 12.26
Diageo plc	86.27	86.18 to 86.74
Diamondrock Hospitality Company	8.96	8.95 to 9.09
Diana Shipping inc.	1.66	1.64 to 1.72
Dick's Sporting Goods Inc	197.97	197.35 to 200.65
Diebold Nixdorf Incorporated	67.89	67.55 to 68.91
Dillard's, Inc.	606.34	603.32 to 615.00
Dillard's, Inc.	26.18	26.18 to 26.31
Dine Brands Global, Inc.	32.14	31.26 to 32.43
Dolby Laboratories	64.22	64.19 to 65.27
Dollar General Corporation	132.77	132.57 to 135.71
Dominion Energy, Inc.	58.59	58.57 to 59.09
Domino's Pizza Inc	416.82	416.19 to 423.92
Donaldson Company, Inc.	88.66	88.50 to 90.53
Dorian LPG Ltd.	24.34	23.86 to 24.36
Douglas Dynamics, Inc.	32.65	32.60 to 33.51
Douglas Emmett, Inc.	10.99	10.95 to 11.07
Dover Corporation	195.24	194.89 to 198.00
Dr. Reddy's Laboratories Ltd	14.05	14.01 to 14.16
DRDGOLD Limited	31.01	30.74 to 31.31
DTE Energy Company	21.14	20.98 to 21.15
Ducommun Incorporated	95.13	94.00 to 95.69
Duff & Phelps Global Utility Income Fund Inc.	12.71	12.64 to 12.80
Duff & Phelps Utilities Income, Inc.	9.99	9.98 to 10.03
Duke Energy Corporation	24.60	24.60 to 24.69
DXC Technology Company	14.65	14.57 to 14.84
Dycom Industries, Inc.	337.90	337.70 to 344.45
Dynagas LNG Partners LP	3.77	3.73 to 3.82
e.l.f. Beauty, Inc.	76.03	75.97 to 77.28
Eagle Materials Inc	206.68	206.29 to 211.75
Easterly Government Properties, Inc.	21.19	21.15 to 21.37
EastGroup Properties, Inc.	178.14	177.53 to 180.08
Eastman Kodak Company	8.46	8.40 to 8.64
Eaton Corporation, PLC	318.51	318.13 to 322.00
Eaton Vance Floating Rate Income Trust	11.29	11.25 to 11.31
Eaton Vance Municipal Income 2028 Term Trust	18.70	18.70 to 18.95
Eaton Vance Senior Income Trust	5.27	5.27 to 5.29
Ecolab Inc.	262.52	262.45 to 264.90
Edwards Lifesciences Corporation	85.25	85.19 to 86.64
Elastic N.V.	75.44	75.36 to 76.47
Element Solutions Inc.	24.99	24.97 to 25.31
Ellington Financial Inc.	13.58	13.57 to 13.68
EMCOR Group, Inc.	611.79	610.00 to 620.00
Emerald Expositions Events, Inc.	4.47	4.25 to 4.53
Emergent Biosolutions, Inc.	12.36	12.10 to 12.47
Emerson Electric Company	132.72	132.65 to 135.51
Empire State Realty Trust, Inc.	6.52	6.45 to 6.56
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	29.96	29.71 to 31.93
Encompass Health Corporation	106.14	106.04 to 107.78
Endava plc	6.32	6.29 to 6.43
Endeavour Silver Corporation	9.40	9.36 to 9.91
Energizer Holdings, Inc.	19.89	19.80 to 20.01
Energizer Holdings, Inc.	17.05	17.00 to 17.30
Enersys	146.75	146.66 to 149.50
Ennis, Inc.	18.01	18.00 to 18.35
Enova International, Inc.	157.20	156.41 to 160.68
EnPro Industries	214.13	213.80 to 221.15
Entergy Arkansas, LLC	20.70	20.61 to 20.76
Entergy Corporation	92.43	92.39 to 93.37
Entergy Louisiana, Inc.	20.45	20.32 to 20.47
Entergy Mississippi, LLC	20.54	20.41 to 20.55
Entergy New Orleans, LLC	20.80	20.79 to 20.84
Entergy New Orleans, LLC	22.37	22.20 to 22.72
Entravision Communications Corporation	2.93	2.92 to 2.97
EPAM Systems, Inc.	204.88	204.83 to 206.86
EPR Properties	49.90	49.89 to 50.28
EQT Corporation	53.61	53.15 to 54.39
Equifax, Inc.	216.98	216.88 to 220.34
Equity Lifestyle Properties, Inc.	60.61	60.61 to 61.04
Equus Total Return, Inc.	1.41	1.39 to 1.51
ESCO Technologies Inc.	195.39	195.30 to 198.75
Essent Group Ltd.	65.01	64.97 to 65.75
Essential Properties Realty Trust, Inc.	29.66	29.56 to 29.80
Estee Lauder Companies, Inc. (The)	104.72	104.33 to 105.74
European Equity Fund, Inc. (The)	10.30	10.25 to 10.83
Evercore Inc.	340.25	338.95 to 346.00
Evergy, Inc.	72.50	72.43 to 73.21
Evertec, Inc.	29.09	28.91 to 29.20
Evolent Health, Inc	4.00	3.88 to 4.05
Exelon Corporation	43.60	43.55 to 44.20
Extra Space Storage Inc	130.22	130.19 to 131.75
F.N.B. Corporation	17.10	17.07 to 17.36
Fabrinet	455.28	454.17 to 466.64
FactSet Research Systems Inc.	290.19	289.85 to 293.69
Fair Isaac Corporation	1690.62	1672.91 to 1745.00
Farmland Partners Inc.	9.69	9.63 to 9.72
FB Financial Corporation	55.80	55.60 to 56.51
Federal Agricultural Mortgage Corporation	175.57	175.19 to 177.10
Federal Realty Investment Trust	100.80	100.72 to 101.89
Federal Signal Corporation	108.59	108.21 to 110.42
FedEx Corporation	288.86	288.80 to 291.48
Ferrari N.V.	369.56	369.29 to 372.04
FGL Holdings	30.85	30.56 to 32.28
Fidelity National Financial, Inc.	54.59	54.54 to 55.20
Fidelity National Information Services, Inc.	66.46	66.41 to 67.17
First American Corporation (The)	61.44	61.32 to 62.39
First BanCorp.	20.73	20.68 to 20.91
First Commonwealth Financial Corporation	16.86	16.81 to 17.03
First Horizon National Corporation	23.90	23.82 to 24.13
First Industrial Realty Trust, Inc.	57.27	57.12 to 57.96
First Majestic Silver Corp.	16.67	16.00 to 17.19
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.79	20.79 to 20.94
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.51	16.48 to 16.67
Floor & Decor Holdings, Inc.	60.89	60.63 to 61.72
Flowers Foods, Inc.	10.89	10.84 to 10.95
Flowserve Corporation	69.38	69.32 to 70.71
Fluor Corporation	39.63	39.33 to 40.31
Fly Leasing Limited	22.37	21.97 to 23.14
Fomento Economico Mexicano S.A.B. de C.V.	101.07	100.26 to 101.17
Ford Motor Company	13.14	13.13 to 13.25
Forestar Group Inc	24.63	24.60 to 25.09
Fortive Corporation	55.21	55.18 to 56.12
Fortuna Silver Mines Inc.	9.82	9.63 to 10.00
Four Corners Property Trust, Inc.	23.06	23.00 to 23.28
Franco-Nevada Corporation	207.28	206.38 to 209.43
Franklin Covey Company	16.78	16.74 to 17.05
Franklin Resources, Inc.	23.89	23.86 to 24.12
Fresh Del Monte Produce, Inc.	35.63	35.33 to 35.72
Frontline Ltd.	21.82	21.41 to 21.85
FTI Consulting, Inc.	170.83	170.30 to 172.50
FutureFuel Corp.	3.19	3.16 to 3.22
GAMCO Natural Resources, Gold & Income Tust	7.45	7.40 to 7.58
Gamestop Corporation	20.09	19.99 to 20.55
Gates Industrial Corporation plc	21.47	21.43 to 21.80
GATX Corporation	169.60	169.38 to 172.95
Genco Shipping & Trading Limited	18.43	18.39 to 18.55
Generac Holdlings Inc.	136.37	136.25 to 138.47
General Dynamics Corporation	336.66	336.48 to 340.99
General Mills, Inc.	46.52	46.44 to 46.74
General Motors Company	81.32	81.25 to 82.27
Genesis Energy, L.P.	15.60	15.48 to 15.82
Genesis Healthcare, Inc.	27.19	27.19 to 27.50
Genie Energy Ltd.	13.78	13.68 to 14.06
Genpact Limited	46.78	46.77 to 47.31
Genuine Parts Company	122.96	122.94 to 124.39
Genworth Financial Inc	9.03	9.02 to 9.13
Geo Group Inc (The)	16.12	15.97 to 16.36
Georgia Power Company	22.40	22.38 to 22.55
Gerdau S.A.	3.69	3.68 to 3.75
Getty Realty Corporation	27.37	27.08 to 27.42
Gildan Activewear, Inc.	62.46	62.46 to 63.14
Glaukos Corporation	112.91	112.63 to 114.62
Global Medical REIT Inc.	33.74	33.47 to 34.00
Global Partners LP	41.85	41.15 to 43.00
Global Payments Inc.	77.40	77.35 to 78.99
Globant S.A.	65.37	65.30 to 66.75
Globus Medical, Inc.	87.31	87.31 to 88.71
GoDaddy Inc.	124.08	123.90 to 126.11
Gold Fields Limited	43.66	43.48 to 44.68
Goldman Sachs BDC, Inc.	9.27	9.24 to 9.42
Goldman Sachs Group, Inc. (The)	878.77	876.79 to 886.53
Gorman-Rupp Company (The)	47.75	47.66 to 48.90
Graco Inc.	81.97	81.83 to 83.13
GrafTech International Ltd.	15.51	15.21 to 15.79
Graham Corporation	64.23	64.21 to 66.82
Graham Holdings Company	1098.60	1082.13 to 1108.50
Granite Construction Incorporated	115.35	115.34 to 117.36
Granite Point Mortgage Trust Inc.	2.40	2.35 to 2.42
Graphic Packaging Holding Company	15.06	15.02 to 15.23
Gray Television, Inc.	4.84	4.77 to 4.91
Green Dot Corporation	12.81	12.80 to 12.91
GreenTree Hospitality Group Ltd.	1.69	1.69 to 1.74
Greif Bros. Corporation	67.70	67.28 to 69.23
Greif Bros. Corporation	74.69	73.88 to 75.81
Griffon Corporation	73.65	73.16 to 74.53
Group 1 Automotive, Inc.	393.30	392.02 to 400.59
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	263.63	259.52 to 265.72
Grupo Aval Acciones y Valores S.A.	4.05	4.00 to 4.07
Grupo Televisa S.A.	2.91	2.88 to 2.93
Guess?, Inc.	16.75	16.75 to 16.76
Guggenheim Taxable Municipal Managed Duration Trst	14.92	14.90 to 15.09
Guidewire Software, Inc.	201.01	200.41 to 203.87
H. B. Fuller Company	59.46	59.42 to 60.24
Haemonetics Corporation	80.15	79.87 to 81.27
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	31.43	31.40 to 31.96
Harley-Davidson, Inc.	20.49	20.40 to 20.88
Harmony Gold Mining Company Limited	19.89	19.50 to 20.31
Harte-Hanks, Inc.	3.01	2.83 to 3.35
Hartford Financial Services Group, Inc. (The)	137.80	137.78 to 138.81
Haverty Furniture Companies, Inc.	23.36	23.26 to 23.66
HCA Healthcare, Inc.	466.75	466.08 to 473.51
Healthcare Realty Trust Incorporated	16.95	16.95 to 17.11
Hecla Mining Company	19.20	18.69 to 19.66
Heico Corporation	323.59	322.82 to 329.06
Heico Corporation	252.43	252.07 to 255.68
Helix Energy Solutions Group, Inc.	6.27	6.24 to 6.32
Herbalife Nutrition Ltd.	12.89	12.68 to 13.00
Herc Holdings Inc.	148.38	148.13 to 152.54
Heritage Insurance Holdings, Inc.	29.26	28.67 to 29.30
Hershey Company (The)	181.98	181.81 to 183.74
Hertz Global Holdings, Inc	5.14	5.13 to 5.22
Hewlett Packard Enterprise Company	24.02	23.84 to 24.24
Hexcel Corporation	73.90	73.76 to 75.14
HFF, Inc.	21.08	21.08 to 21.10
Highland Floating Rate Opportunities Fund	5.98	5.98 to 6.14
Highland Global Allocation Fund	9.13	8.89 to 9.30
Hilltop Holdings Inc.	33.94	33.85 to 34.13
Hilton Grand Vacations Inc.	44.75	44.47 to 45.52
Hilton Worldwide Holdings Inc.	287.25	287.15 to 290.39
HNI Corporation	42.04	42.00 to 42.63
Home Depot, Inc. (The)	344.17	343.97 to 346.92
Honda Motor Company, Ltd.	29.48	29.47 to 29.60
Honeywell International Inc.	195.09	195.05 to 197.05
Horace Mann Educators Corporation	46.18	45.88 to 46.55
Hormel Foods Corporation	23.70	23.68 to 23.96
Host Hotels & Resorts, Inc.	17.73	17.71 to 17.96
Houlihan Lokey, Inc.	174.19	173.68 to 176.50
Hovnanian Enterprises Inc	97.54	97.02 to 99.01
HP Inc.	22.29	22.27 to 22.90
Hubbell Inc	444.11	443.96 to 451.18
Humana Inc.	256.11	256.11 to 261.63
Huntington Ingalls Industries, Inc.	340.07	339.11 to 344.22
Huntsman Corporation	10.00	10.00 to 10.27
HUYA Inc.	2.88	2.87 to 2.95
Hyatt Hotels Corporation	160.32	158.91 to 162.87
Hyster-Yale Materials Handling, Inc.	29.71	28.83 to 29.99
Iamgold Corporation	16.49	16.43 to 16.84
ICICI Bank Limited	29.80	29.75 to 29.91
IDACORP, Inc.	126.56	126.39 to 127.92
IDEX Corporation	177.94	177.38 to 179.43
IDT Corporation	51.21	51.02 to 51.73
Illinois Tool Works Inc.	246.30	246.29 to 249.51
Imax Corporation	36.96	36.92 to 37.44
India Fund, Inc. (The)	13.71	13.64 to 13.77
Infosys Limited	17.83	17.82 to 18.14
Ingersoll-Rand plc (Ireland)	79.22	79.14 to 80.78
Ingredion Incorporated	110.26	110.10 to 111.48
Innovative Industrial Properties, Inc.	47.36	47.16 to 48.10
Inspire Medical Systems, Inc.	92.23	90.49 to 93.12
Installed Building Products, Inc.	259.39	258.09 to 264.35
Intercontinental Hotels Group	140.83	140.58 to 142.02
International Business Machines Corporation	296.20	295.87 to 302.78
Invesco Bond Fund	15.41	15.41 to 15.53
INVESCO MORTGAGE CAPITAL INC	8.41	8.34 to 8.45
Invesco Municipal Income Opportunities Trust	6.01	5.97 to 6.15
Invesco Municipal Opportunity Trust	9.57	9.57 to 9.63
Invesco Plc	26.28	26.27 to 26.55
Invesco Trust for Investment Grade New York Municipal	11.51	11.49 to 11.60
Itau Unibanco Banco Holding SA	7.16	7.15 to 7.22
ITT Inc.	173.51	172.90 to 177.12
J. Jill, Inc.	13.72	13.66 to 14.26
J.M. Smucker Company (The)	97.81	97.69 to 99.09
JBG SMITH Properties	17.01	16.85 to 17.12
Jefferies Financial Group Inc.	61.97	61.83 to 62.76
JELD-WEN Holding, Inc.	2.46	2.37 to 2.46
Jernigan Capital, Inc.	22.34	22.26 to 22.82
JinkoSolar Holding Company Limited	25.81	25.74 to 26.67
John Hancock Financial Opportunities Fund	35.08	35.01 to 35.60
John Hancock Pfd Income Fund II	16.07	16.07 to 16.23
John Hancock Preferred Income Fund	16.19	16.19 to 16.28
John Hancock Preferred Income Fund III	14.41	14.37 to 14.58
Johnson & Johnson	206.95	206.37 to 207.50
Johnson Controls International plc	119.75	119.67 to 121.18
Jones Lang LaSalle Incorporated	336.47	335.27 to 339.77
K12 Inc	64.92	64.86 to 65.47
Kadant Inc	285.02	283.10 to 297.16
KB Home	56.41	56.37 to 57.29
KBR, Inc.	40.20	40.18 to 40.76
Kemper Corporation	40.54	40.42 to 40.78
Kennametal Inc.	28.41	28.32 to 28.69
Kennedy-Wilson Holdings Inc.	9.67	9.63 to 9.72
Keurig Dr Pepper Inc.	28.01	28.00 to 28.25
KeyCorp	20.64	20.61 to 20.82
Keysight Technologies Inc.	203.24	203.08 to 206.71
Kilroy Realty Corporation	37.37	37.32 to 37.86
Kimberly-Clark Corporation	100.89	100.87 to 101.66
Kinross Gold Corporation	28.15	28.00 to 28.72
Kirby Corporation	110.18	110.05 to 111.06
KKR & Co. Inc.	127.48	127.36 to 128.75
KKR Real Estate Finance Trust Inc.	8.22	8.19 to 8.35
Knight Transportation, Inc.	52.28	52.18 to 52.75
KNOT Offshore Partners LP	10.35	10.28 to 10.40
Knowles Corporation	21.43	21.38 to 21.80
Kohl's Corporation	20.41	20.17 to 20.61
Koppers Holdings Inc.	27.08	27.00 to 27.48
Korea Electric Power Corporation	16.50	16.44 to 16.72
Korn Ferry	66.02	65.85 to 66.75
Kosmos Energy Ltd.	0.90	0.86 to 0.93
Kroger Company (The)	62.48	62.46 to 62.79
Kronos Worldwide Inc	4.42	4.36 to 4.49
L Brands, Inc.	48.99	48.10 to 50.17
Laboratory Corporation of America Holdings	250.88	250.58 to 254.47
Ladder Capital Corp	10.99	10.96 to 11.14
Lamb Weston Holdings, Inc.	41.89	41.81 to 42.70
Las Vegas Sands Corp.	65.09	64.93 to 65.35
Lazard Global Total Return and Income Fund	17.44	17.44 to 17.83
Lazard Ltd.	48.56	48.53 to 49.58
La-Z-Boy Incorporated	37.27	37.00 to 37.71
LCI Industries	121.34	121.04 to 124.02
Lear Corporation	114.60	114.33 to 117.12
Leggett & Platt, Incorporated	11.00	10.84 to 11.00
Lehman ABS Corporation	25.51	25.51 to 25.72
Leidos Holdings, Inc.	180.40	180.32 to 183.05
LendingClub Corporation	18.94	18.88 to 19.32
Lennar Corporation	102.80	102.72 to 103.99
Lennar Corporation	95.12	95.12 to 96.78
Lennox International, Inc.	485.58	485.42 to 494.42
Lexington Realty Trust	49.58	49.46 to 50.06
Liberty All-Star Growth Fund, Inc.	5.30	5.28 to 5.35
Lincoln National Corporation	44.53	44.33 to 45.20
Lindsay Corporation	117.87	117.70 to 120.77
Lithia Motors, Inc.	332.33	331.15 to 336.88
Lithium Americas Corp.	4.35	4.32 to 4.43
LiveRamp Holdings, Inc.	29.37	29.25 to 29.83
Loews Corporation	105.31	105.30 to 106.24
Louisiana-Pacific Corporation	80.76	80.66 to 82.23
Lowe's Companies, Inc.	241.16	241.03 to 243.39
Lsb Industries Inc.	8.50	8.30 to 8.53
Luxfer Holdings PLC	13.53	13.49 to 13.80
M&T Bank Corporation	201.48	201.32 to 204.43
M/I Homes, Inc.	127.95	127.44 to 129.00
Macerich Company (The)	18.46	18.31 to 18.66
Macy's Inc	22.05	21.80 to 22.14
Magna International, Inc.	53.30	53.20 to 53.67
MagnaChip Semiconductor Corporation	2.55	2.53 to 2.62
Manitowoc Company, Inc. (The)	11.99	11.98 to 12.16
Manulife Financial Corp	36.28	36.28 to 36.63
Marathon Petroleum Corporation	162.63	161.93 to 164.16
Marcus & Millichap, Inc.	27.29	27.17 to 27.52
Marine Products Corporation	8.76	8.73 to 8.88
MarineMax, Inc.	24.23	24.08 to 24.49
Markel Corporation	2149.65	2147.78 to 2180.00
Marriot Vacations Worldwide Corporation	57.69	57.44 to 58.61
Marsh & McLennan Companies, Inc.	185.52	185.49 to 187.44
Martin Marietta Materials, Inc.	622.66	622.54 to 631.25
Masco Corporation	63.46	63.35 to 64.13
MasTec, Inc.	217.37	216.68 to 222.43
Mastercard Incorporated	570.88	570.62 to 577.98
Materion Corporation	124.32	124.32 to 126.70
Matson, Inc.	123.55	123.24 to 124.54
Maui Land & Pineapple Company, Inc.	16.94	16.83 to 17.14
Maximus, Inc.	86.32	86.30 to 87.84
MaxLinear, Inc	17.43	17.41 to 17.83
MBIA, Inc.	7.16	7.06 to 7.18
McCormick & Company, Incorporated	68.11	68.08 to 68.77
McCormick & Company, Incorporated	68.01	68.01 to 68.61
McDonald's Corporation	305.63	305.35 to 308.21
McEwen Mining Inc.	18.51	18.26 to 18.89
McKesson Corporation	820.29	819.92 to 829.25
Medical Properties Trust, Inc.	5.00	4.99 to 5.08
MEDIFAST INC	10.68	10.48 to 10.69
Mednax, Inc	21.39	21.34 to 21.82
Medtronic plc	96.06	95.94 to 96.99
Meritage Corporation	65.80	65.70 to 66.42
Mesa Royalty Trust	4.24	4.24 to 4.41
Methode Electronics, Inc.	6.64	6.59 to 6.73
MetLife, Inc.	78.94	78.90 to 79.97
Metropolitan Bank Holding Corp.	76.36	75.39 to 77.00
Mettler-Toledo International, Inc.	1394.19	1394.02 to 1417.78
Mexico Fund, Inc. (The)	20.14	20.03 to 20.52
MFA Financial, Inc.	9.31	9.26 to 9.40
MFS Charter Income Trust	6.27	6.21 to 6.30
MFS Intermediate Income Trust	2.61	2.61 to 2.64
MFS Multimarket Income Trust	4.65	4.64 to 4.69
MGIC Investment Corporation	29.22	29.17 to 29.70
MGM Resorts International	36.49	36.33 to 36.88
Miller Industries, Inc.	37.37	37.27 to 38.50
Minerals Technologies Inc.	60.95	60.84 to 62.11
Mistras Group Inc	12.65	12.61 to 12.87
Mitsubishi UFJ Financial Group Inc	15.86	15.75 to 15.92
Mizuho Financial Group, Inc.	7.32	7.32 to 7.36
Modine Manufacturing Company	133.51	132.15 to 136.63
Moelis & Company	68.74	68.69 to 70.50
MOGU Inc.	2.13	2.12 to 2.26
Mohawk Industries, Inc.	109.30	108.83 to 110.12
Molson Coors Brewing Company	46.68	46.56 to 47.09
Monmouth Real Estate Investment Corporation	11.04	11.01 to 11.26
Moog Inc.	243.55	243.54 to 246.51
Morgan Stanley	177.53	177.40 to 179.71
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.39	7.32 to 7.45
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.43	5.41 to 5.53
Morgan Stanley India Investment Fund, Inc.	24.98	24.95 to 25.11
Mosaic Company (The)	24.09	24.03 to 24.31
Movado Group Inc.	20.62	20.59 to 21.01
MPLX LP	53.37	53.13 to 53.79
MSA Safety Incorporporated	160.14	159.97 to 163.75
MSC Industrial Direct Company, Inc.	84.10	84.06 to 86.10
Mueller Industries, Inc.	114.80	114.75 to 116.92
Mueller Water Products Inc	23.82	23.82 to 24.34
Murphy Oil Corporation	31.25	31.14 to 31.91
Murphy USA Inc.	403.52	401.52 to 409.41
Myers Industries, Inc.	18.72	18.62 to 19.00
NACCO Industries, Inc.	49.04	48.35 to 49.20
National Bank Holdings Corporation	38.01	37.90 to 38.27
National Fuel Gas Company	80.06	79.47 to 80.70
National Health Investors, Inc.	76.37	75.87 to 76.91
National Oilwell Varco, Inc.	15.63	15.58 to 15.88
National Presto Industries, Inc.	106.76	105.39 to 109.02
National Retail Properties	39.63	39.50 to 39.89
National Steel Company	1.60	1.60 to 1.63
National Storage Affiliates Trust	28.21	28.10 to 28.49
Natural Grocers by Vitamin Cottage, Inc.	25.05	24.81 to 25.23
Natuzzi, S.p.A.	2.36	2.20 to 2.36
Navigant Consulting, Inc.	1.13	1.06 to 1.20
Neenah, Inc.	29.16	28.98 to 30.17
Nelnet, Inc.	132.96	132.06 to 133.65
New Oriental Education & Technology Group, Inc.	55.03	54.43 to 55.40
New York Times Company (The)	69.42	69.36 to 69.81
NewJersey Resources Corporation	46.12	46.01 to 46.45
NewMarket Corporation	687.26	681.51 to 698.93
Newmont Mining Corporation	99.86	98.73 to 101.44
NextEra Energy, Inc.	80.29	80.21 to 80.84
NL Industries, Inc.	5.47	5.27 to 5.48
Noble Corporation	28.24	28.18 to 28.58
Nomad Foods Limited	12.51	12.45 to 12.56
Norfolk Souther Corporation	288.72	288.57 to 290.70
Northrop Grumman Corporation	570.24	570.02 to 577.00
Northwest Natural Holding Company	46.74	46.51 to 47.23
NorthWestern Corporation	64.54	64.47 to 64.97
NOW Inc.	13.25	13.17 to 13.47
Nu Skin Enterprises, Inc.	9.62	9.59 to 9.76
Nutrien Ltd.	61.72	61.52 to 62.05
Nuveen AMT-Free Municipal Value Fund	14.31	14.31 to 14.42
Nuveen Arizona Quality Municipal Income Fund	11.88	11.88 to 11.99
Nuveen California AMT-Free Quality Municipal Income Fund	12.44	12.42 to 12.48
Nuveen Insured New York Select Tax-Free Income Portfolio	12.07	12.05 to 12.11
Nuveen Massachusetts Municipal Income Fund	11.33	11.26 to 11.46
Nuveen Minnesota Quality Municipal Income Fund	11.72	11.70 to 11.83
Nuveen Mortgage Opportunity Term Fund	18.19	18.13 to 18.22
Nuveen Municipal High Income Opportunity Fund	10.19	10.15 to 10.29
Nuveen Municipal Income Fund, Inc.	9.93	9.90 to 9.99
Nuveen New Jersey Quality Municipal Income Fund	12.64	12.60 to 12.69
Nuveen Pennsylvania Quality Municipal Income Fund	11.89	11.87 to 11.96
Nuveen Quality Municipal Income Fund	12.02	12.02 to 12.13
Nuveen Select Tax Free Income Portfolio	14.10	14.01 to 14.15
Nuveen Taxable Municipal Income Fund	15.80	15.80 to 16.00
Nuveen Virginia Quality Municipal Income Fund	11.07	11.01 to 11.10
NVR, Inc.	7292.77	7280.00 to 7391.64
Oceaneering International, Inc.	24.03	23.94 to 24.43
OFG Bancorp	40.98	40.70 to 41.10
OGE Energy Corp	42.70	42.45 to 43.10
Oil States International, Inc.	6.77	6.77 to 6.92
Oil-Dri Corporation Of America	48.94	48.15 to 49.01
Old Republic International Corporation	45.64	45.61 to 46.36
ONE Gas, Inc.	77.25	77.01 to 78.02
One Liberty Properties, Inc.	20.29	20.07 to 20.34
OneMain Holdings, Inc.	67.55	67.54 to 68.25
Oppenheimer Holdings, Inc.	72.29	71.26 to 73.85
Orchid Island Capital, Inc.	7.19	7.18 to 7.29
Orion Group Holdings, Inc.	9.94	9.90 to 10.47
Ormat Technologies, Inc.	110.47	110.13 to 111.72
Oshkosh Corporation	125.63	125.51 to 127.13
Osisko Gold Royalties Ltd	35.39	35.38 to 36.16
Overseas Shipholding Group, Inc.	7.78	7.63 to 7.84
Owens & Minor, Inc.	2.80	2.69 to 2.82
Owens Corning Inc	111.91	111.64 to 113.55
Owens-Illinois, Inc.	14.76	14.70 to 14.99
Oxford Industries, Inc.	34.20	33.25 to 34.28
PagSeguro Digital Ltd.	9.64	9.56 to 9.69
Palo Alto Networks, Inc.	184.21	184.10 to 186.86
Pampa Energia S.A.	88.51	86.26 to 88.92
Par Pacific Holdings, Inc.	35.14	34.85 to 35.62
PAR Technology Corporation	36.28	36.13 to 36.75
Park Hotels & Resorts Inc.	10.46	10.41 to 10.59
Parker-Hannifin Corporation	878.96	878.60 to 894.16
Paycom Software, Inc.	159.36	159.00 to 160.63
Peabody Energy Corporation	29.70	29.50 to 29.94
Pearson, Plc	14.04	14.02 to 14.07
Pebblebrook Hotel Trust	11.32	11.23 to 11.41
PennyMac Financial Services, Inc.	131.84	131.69 to 133.51
PennyMac Mortgage Investment Trust	12.55	12.52 to 12.69
Penske Automotive Group, Inc.	158.29	157.64 to 163.02
Pentair plc.	104.14	104.08 to 105.97
Penumbra, Inc.	310.91	310.81 to 319.00
Performance Food Group Company	89.92	89.85 to 90.55
Permian Basin Royalty Trust	16.98	16.95 to 17.26
PermRock Royalty Trust	2.79	2.73 to 2.97
Pfizer, Inc.	24.90	24.88 to 25.21
Phillips 66	129.04	127.99 to 130.18
Phoenix New Media Limited	1.67	1.63 to 1.77
Physicians Realty Trust	16.08	16.01 to 16.18
Piedmont Office Realty Trust, Inc.	8.34	8.31 to 8.44
PIMCO Strategic Income Fund, Inc.	5.57	5.56 to 5.87
PJT Partners Inc.	167.20	166.60 to 171.16
Planet Fitness, Inc.	108.47	108.04 to 109.43
Plantronics, Inc.	14.53	14.50 to 15.11
PNC Financial Services Group, Inc. (The)	208.73	208.38 to 211.38
Polaris Industries Inc.	63.25	62.61 to 64.56
Portland General Electric Company	47.99	47.99 to 48.50
Post Holdings, Inc.	99.05	98.76 to 99.81
PPG Industries, Inc.	102.46	102.28 to 103.61
Prestige Consumer Healthcare Inc.	61.69	61.33 to 62.40
Primerica, Inc.	258.36	257.92 to 261.67
Procter & Gamble Company (The)	143.31	143.23 to 144.40
Progressive Corporation (The)	227.72	227.68 to 230.54
Prologis, Inc.	127.66	127.63 to 129.46
Prosperity Bancshares, Inc.	69.11	68.97 to 70.10
Proto Labs, Inc.	50.59	50.50 to 51.46
Provident Financial Services, Inc	19.75	19.67 to 19.96
Prudential Financial, Inc.	24.70	24.70 to 24.84
Prudential Financial, Inc.	23.82	23.70 to 23.83
Prudential Financial, Inc.	112.88	112.83 to 113.79
PT Telekomunikasi Indonesia, Tbk	21.05	20.95 to 21.09
Public Service Enterprise Group Incorporated	80.30	80.27 to 81.04
Public Storage	259.48	259.04 to 261.37
PulteGroup, Inc.	117.26	117.18 to 119.00
Pure Storage, Inc.	67.01	66.72 to 68.36
PVH Corp.	67.02	66.77 to 68.16
Q2 Holdings, Inc.	72.16	72.06 to 73.56
Quad Graphics, Inc	6.27	6.21 to 6.32
Quaker Chemical Corporation	137.31	136.34 to 139.11
Quanex Building Products Corporation	15.38	15.35 to 15.73
Quanta Services, Inc.	422.06	421.54 to 429.17
Qudian Inc.	3.83	3.75 to 3.87
Quest Diagnostics Incorporated	173.53	173.39 to 175.73
QVC, Inc.	8.12	8.04 to 8.30
Radian Group Inc.	35.99	35.96 to 36.43
Ralph Lauren Corporation	353.61	353.53 to 360.00
Raymond James Financial, Inc.	160.59	160.55 to 163.60
Rayonier Inc.	21.65	21.53 to 21.76
RE/MAX Holdings, Inc.	7.59	7.54 to 7.63
Ready Capital Corporation	2.18	2.15 to 2.20
Realty Income Corporation	56.37	56.34 to 56.75
Redwood Trust, Inc.	5.53	5.51 to 5.59
Regal Beloit Corporation	448.43	448.36 to 453.77
Regional Management Corp.	38.75	38.59 to 39.85
Regions Financial Corporation	27.10	27.09 to 27.37
Regis Corporation	27.75	26.27 to 27.75
Reinsurance Group of America, Incorporated	203.46	199.80 to 205.27
Reinsurance Group of America, Incorporated	24.82	24.80 to 24.95
Reliance Steel & Aluminum Co.	288.87	287.51 to 292.99
RELX PLC	40.42	40.42 to 40.92
Republic Services, Inc.	211.93	211.56 to 214.76
Resideo Technologies, Inc.	35.12	34.97 to 35.63
ResMed Inc.	240.87	240.80 to 243.01
Restaurant Brands International Inc.	68.23	67.95 to 68.76
REV Group, Inc.	60.81	60.50 to 61.41
REX American Resources Corporation	32.32	32.06 to 32.85
Rexford Industrial Realty, Inc.	38.72	38.61 to 39.43
Ringcentral, Inc.	28.87	28.85 to 29.31
Ritchie Bros. Auctioneers Incorporated	102.87	102.86 to 104.80
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.31	14.28 to 14.35
RLI Corp.	63.98	63.97 to 64.57
RLJ Lodging Trust	7.45	7.44 to 7.59
Robert Half International Inc.	27.16	27.09 to 27.49
Rockwell Automation, Inc.	389.07	388.81 to 394.96
Rogers Corporation	91.57	91.33 to 93.72
Rollins, Inc.	60.02	59.86 to 60.53
Roper Technologies, Inc.	445.13	444.53 to 451.53
Royal Caribbean Cruises Ltd.	278.92	278.56 to 282.02
Royce Micro-Cap Trust, Inc.	10.43	10.43 to 10.69
Royce Value Trust, Inc.	16.10	16.10 to 16.20
RPC, Inc.	5.44	5.41 to 5.51
RPM International Inc.	104.00	103.77 to 105.13
Ryder System, Inc.	191.39	190.57 to 194.09
Ryerson Holding Corporation	25.16	24.75 to 25.46
Ryman Hospitality Properties, Inc.	94.62	94.27 to 95.70
Sabine Royalty Trust	68.57	68.00 to 70.82
Safe Bulkers, Inc	4.82	4.79 to 4.83
SailPoint Technologies Holdings, Inc.	20.23	20.21 to 20.79
Sally Beauty Holdings, Inc.	14.26	14.22 to 14.47
SAP SE	242.91	242.77 to 245.51
Saratoga Investment Corp	23.07	23.03 to 23.17
Saul Centers, Inc.	31.53	31.31 to 31.73
Schneider National, Inc.	26.53	26.51 to 26.98
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	100.66	100.57 to 102.25
Scorpio Tankers Inc.	50.83	50.42 to 50.99
Seabridge Gold, Inc.	29.59	29.55 to 30.72
SEACOR Marine Holdings Inc.	6.02	5.80 to 6.10
Sealed Air Corporation	41.43	41.37 to 41.60
Select Energy Services, Inc.	10.52	10.43 to 10.72
Select Medical Holdings Corporation	14.85	14.75 to 15.07
Sensata Technologies Holding plc	33.29	32.50 to 33.37
Sensient Technologies Corporation	93.95	93.20 to 94.58
Sequans Communications S.A.	4.50	4.44 to 4.79
Seritage Growth Properties	3.25	3.20 to 3.29
Service Corporation International	77.97	77.84 to 78.77
ServiceNow, Inc.	153.17	152.68 to 154.65
Shake Shack, Inc.	81.17	79.37 to 81.81
Sherwin-Williams Company (The)	324.03	323.93 to 326.97
Shopify Inc.	160.91	160.75 to 164.60
Signet Jewelers Limited	82.88	82.07 to 83.70
Simon Property Group, Inc.	185.11	185.05 to 187.00
Simpson Manufacturing Company, Inc.	161.47	161.25 to 166.30
SiteOne Landscape Supply, Inc.	124.56	124.54 to 127.56
Skyline Champion Corporation	84.50	84.02 to 85.44
SM Energy Company	18.70	18.54 to 18.82
Snap-On Incorporated	344.60	344.04 to 351.02
Sonic Automotive, Inc.	61.86	61.51 to 62.95
Source Capital, Inc.	45.76	45.61 to 47.75
Southern Company (The)	21.61	21.55 to 21.67
Southern Copper Corporation	143.48	142.00 to 145.80
Southwest Airlines Company	41.33	41.22 to 41.66
Southwest Gas Holdings, Inc.	80.02	79.88 to 80.91
Spartan Energy Acquisition Corp	90.68	90.68 to 90.68
Special Opportunities Fund Inc.	14.69	14.56 to 14.75
Spectrum Brands Holdings, Inc.	59.08	58.79 to 59.96
Spire Inc.	82.70	82.19 to 83.25
SPX Corporation	200.06	200.00 to 204.47
St. Joe Company (The)	59.37	59.33 to 60.49
Stag Industrial, Inc.	36.76	36.69 to 37.18
Standard Motor Products, Inc.	36.85	36.71 to 37.05
Standex International Corporation	217.28	216.57 to 223.82
Stanley Black & Decker, Inc.	27.78	27.77 to 27.96
Stantec Inc	94.36	94.32 to 95.13
STARWOOD PROPERTY TRUST, INC.	18.01	17.96 to 18.19
State Street Corporation	129.01	128.99 to 130.64
Stepan Company	47.36	46.88 to 47.53
STERIS plc	253.52	252.67 to 255.79
Stewart Information Services Corporation	70.26	69.74 to 70.56
Stifel Financial Corporation	125.22	125.19 to 127.18
Stifel Financial Corporation	20.47	20.43 to 20.57
STMicroelectronics N.V.	25.94	25.90 to 26.18
Stoneridge, Inc.	5.79	5.78 to 5.93
Stryker Corporation	351.47	351.15 to 354.36
Suburban Propane Partners, L.P.	18.54	18.51 to 18.90
Sumitomo Mitsui Financial Group Inc	19.33	19.29 to 19.50
Summit Hotel Properties, Inc.	4.87	4.81 to 4.91
Sunlands Online Education Group	5.92	5.92 to 5.92
Sunoco LP	52.41	52.00 to 52.56
Sunstone Hotel Investors, Inc.	8.94	8.93 to 9.07
Synchrony Financial	83.43	83.39 to 84.45
Synnex Corporation	150.23	149.96 to 153.01
Synovus Financial Corp.	50.05	49.92 to 51.79
Sysco Corporation	73.69	73.67 to 74.25
Taiwan Fund, Inc. (The)	53.38	52.86 to 53.57
TAL Education Group	10.91	10.83 to 10.98
Tallgrass Energy, LP	1.03	1.02 to 1.08
Talos Energy, Inc.	11.02	10.93 to 11.26
Tanger Factory Outlet Centers, Inc.	33.37	33.36 to 34.11
Taylor Morrison Home Corporation	58.87	58.68 to 59.26
TCW Strategic Income Fund, Inc.	4.94	4.84 to 4.96
TE Connectivity Ltd.	227.51	227.37 to 230.73
Team, Inc.	14.13	13.61 to 14.44
TechnipFMC plc	44.56	44.53 to 45.25
Teekay Corporation	9.03	8.97 to 9.06
Teekay Tankers Ltd.	53.42	52.67 to 53.51
TEGNA Inc.	19.41	19.38 to 19.48
Tejon Ranch Co	15.77	15.72 to 15.92
Tekla Healthcare Investors	18.94	18.79 to 19.10
Tekla Life Sciences Investors	16.78	16.74 to 16.84
Tekla World Healthcare Fund	12.78	12.63 to 12.88
Teladoc Health, Inc.	7.00	6.90 to 7.02
Teledyne Technologies Incorporated	510.78	510.70 to 519.05
Teleflex Incorporated	122.04	120.31 to 122.25
Telefonica Brasil S.A.	11.86	11.85 to 12.03
Telephone and Data Systems, Inc.	38.68	38.59 to 38.84
Templeton Dragon Fund, Inc.	11.26	11.17 to 11.31
Tenaris S.A.	38.45	38.45 to 39.06
Tencent Music Entertainment Group	17.53	17.52 to 17.75
Tennant Company	73.70	73.07 to 74.07
Tenneco Inc.	22.42	22.06 to 22.51
Tennessee Valley Authority	24.05	23.98 to 24.27
Terex Corporation	53.38	53.21 to 53.94
Terreno Realty Corporation	58.71	58.68 to 60.15
Texas Pacific Land Trust	287.22	286.44 to 293.23
Textron Inc.	87.17	86.92 to 88.66
The Cooper Companies, Inc.	81.96	81.86 to 82.52
The Hanover Insurance Group, Inc.	182.77	181.91 to 184.66
The Rubicon Project, Inc.	1.06	1.03 to 1.11
The Travelers Companies, Inc.	290.06	289.92 to 292.40
Thermon Group Holdings, Inc.	37.16	37.02 to 37.85
Thomson Reuters Corp	131.89	131.70 to 132.71
Thor Industries, Inc.	102.67	102.49 to 104.59
Tidewater Inc.	50.54	50.23 to 51.24
Timken Company (The)	84.13	84.08 to 85.95
Titan International, Inc.	7.83	7.75 to 7.88
TJX Companies, Inc. (The)	153.61	153.56 to 155.91
Toll Brothers, Inc.	135.22	135.20 to 136.68
Tootsie Roll Industries, Inc.	36.63	36.22 to 36.88
TopBuild Corp.	417.19	416.63 to 426.00
Tortoise Energy Infrastructure Corporation	40.90	40.46 to 40.95
Tortoise Power and Energy Infrastructure Fund, Inc	20.38	20.38 to 20.55
Townsquare Media, Inc.	5.14	5.00 to 5.14
Toyota Motor Corp Ltd Ord	214.06	214.06 to 216.05
TPG RE Finance Trust, Inc.	8.61	8.59 to 8.72
TransAlta Corporation	12.64	12.62 to 12.80
Transportadora De Gas Sa Ord B	31.09	30.73 to 31.44
TransUnion	85.75	85.56 to 87.19
Tredegar Corporation	7.18	7.10 to 7.34
Treehouse Foods, Inc.	23.59	23.59 to 23.76
Trex Company, Inc.	35.08	34.97 to 35.71
TRI Pointe Group, Inc.	31.47	31.43 to 31.82
TriNet Group, Inc.	59.13	57.97 to 59.34
Trinity Industries, Inc.	26.44	26.35 to 26.94
Trinseo S.A.	0.50	0.47 to 0.51
Tronox Limited	4.17	4.15 to 4.25
TrueBlue, Inc.	4.55	4.46 to 4.57
Turkcell Iletisim Hizmetleri AS	5.47	5.45 to 5.49
Tutor Perini Corporation	67.02	66.77 to 68.18
Two Harbors Investments Corp	10.50	10.47 to 10.64
Tyler Technologies, Inc.	453.95	453.22 to 458.78
U.S. Bancorp	53.36	53.34 to 54.01
U.S. Physical Therapy, Inc.	78.09	77.96 to 81.08
UGI Corporation	37.43	37.31 to 37.78
UMH Properties, Inc.	15.91	15.86 to 16.01
Unilever PLC	65.40	65.34 to 65.70
Union Pacific Corporation	231.32	231.17 to 233.49
Unisys Corporation	2.76	2.74 to 2.80
United Microelectronics Corporation	7.86	7.84 to 7.96
United Parcel Service, Inc.	99.19	99.05 to 99.81
United Rentals, Inc.	809.32	808.77 to 819.90
UNITIL Corporation	48.44	48.24 to 48.97
Universal Corporation	52.75	52.59 to 53.19
Universal Health Realty Income Trust	39.21	38.91 to 39.77
Universal Health Services, Inc.	218.02	217.87 to 225.01
UNIVERSAL INSURANCE HOLDINGS INC	33.80	33.18 to 34.02
Universal Technical Institute Inc	26.13	26.11 to 26.55
Unum Group	77.50	77.44 to 78.40
Unum Group	23.12	22.93 to 23.14
Urban Edge Properties	19.19	19.16 to 19.40
US Foods Holding Corp.	75.32	74.94 to 76.18
USA Compression Partners, LP	23.00	22.71 to 23.24
USANA Health Sciences, Inc.	19.63	19.39 to 19.84
V.F. Corporation	18.08	17.99 to 18.38
Vail Resorts, Inc.	132.80	132.59 to 134.99
Valero Energy Corporation	162.79	160.97 to 165.02
Valhi, Inc.	12.05	11.44 to 12.22
Valmont Industries, Inc.	402.32	402.09 to 409.68
Valvoline Inc.	29.06	29.04 to 29.64
Ventas, Inc.	77.38	77.28 to 78.19
Vipshop Holdings Limited	17.69	17.68 to 18.01
Vishay Intertechnology, Inc.	14.49	14.49 to 14.92
Vishay Precision Group, Inc.	38.50	37.67 to 39.22
Vistra Energy Corp.	161.34	161.22 to 164.50
VOC Energy Trust	2.70	2.68 to 2.75
Vornado Realty Trust	33.28	33.14 to 33.85
Voya Asia Pacific High Dividend Equity Income Fund	7.28	7.28 to 7.44
Voya Financial, Inc.	74.49	74.32 to 75.28
Voya Global Advantage and Premium Opportunity Fund	9.72	9.72 to 9.81
Voya Global Equity Dividend and Premium Opportunity Fund	5.72	5.72 to 5.82
Vulcan Materials Company	285.22	285.14 to 289.09
W&T Offshore, Inc.	1.64	1.63 to 1.70
W.P. Carey Inc.	64.36	64.06 to 64.61
W.W. Grainger, Inc.	1009.05	1008.82 to 1021.64
Wabash National Corporation	8.65	8.60 to 8.73
Walker & Dunlop, Inc.	60.15	59.83 to 60.77
Walmart Inc.	111.41	111.32 to 112.25
Waste Connections, Inc.	175.36	175.14 to 178.30
Waste Management, Inc.	219.71	219.56 to 222.50
Waters Corporation	379.83	379.44 to 385.37
Watsco, Inc.	336.95	336.82 to 345.75
Watts Water Technologies, Inc.	276.02	275.13 to 279.98
Wayfair Inc.	100.41	99.86 to 101.95
Webster Financial Corporation	62.94	62.83 to 63.87
Weis Markets, Inc.	64.09	63.57 to 64.83
Wells Fargo & Company	93.23	93.12 to 94.68
Wells Fargo Global Dividend Opportunity Fund	5.83	5.82 to 5.91
Welltower Inc.	185.61	185.27 to 188.40
WESCO International, Inc.	244.64	243.69 to 250.15
Western Alliance Bancorporation	84.07	83.81 to 85.00
Western Asset Emerging Markets Debt Fund Inc	10.63	10.62 to 10.93
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.81	11.71 to 11.88
Western Asset High Income Opportunity Fund, Inc.	3.71	3.70 to 3.72
Western Asset Intermediate Muni Fund Inc	7.68	7.67 to 7.71
Western Asset Investment Grade Income Fund Inc.	12.48	12.46 to 12.54
Western Asset Mortgage Defined Opportunity Fund Inc	11.06	10.95 to 11.06
Western Asset Municipal High Income Fund, Inc.	6.88	6.82 to 6.89
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.59	8.57 to 8.60
Western Union Company (The)	9.31	9.25 to 9.37
Westinghouse Air Brake Technologies Corporation	213.45	213.11 to 217.43
Westwood Holdings Group Inc	17.21	17.16 to 18.11
WEX Inc.	148.98	148.51 to 151.80
Wheaton Precious Metals Corp.	117.52	117.15 to 119.31
Whirlpool Corporation	72.15	71.21 to 72.61
Williams-Sonoma, Inc.	178.59	178.52 to 181.95
Winnebago Industries, Inc.	40.52	40.45 to 41.57
Wipro Limited	2.84	2.84 to 2.87
Wolverine World Wide, Inc.	18.15	17.66 to 18.15
Workiva Inc.	86.25	85.39 to 86.55
Worthington Industries, Inc.	51.57	51.21 to 51.80
Wyndham Hotels & Resorts, Inc.	75.56	75.40 to 77.52
X Financial	5.60	5.60 to 5.88
Xenia Hotels & Resorts, Inc.	14.14	14.07 to 14.35
Xerox Corporation	2.38	2.37 to 2.53
XPO Logistics, Inc.	135.91	135.62 to 137.32
Xylem Inc.	136.18	136.09 to 137.94
Yelp Inc.	30.39	29.96 to 30.58
YETI Holdings, Inc.	44.17	43.82 to 44.45
Yext, Inc.	8.06	8.05 to 8.13
Yirendai Ltd.	3.69	3.64 to 3.72
Yum China Holdings, Inc.	47.74	47.62 to 47.97
Yum! Brands, Inc.	151.28	151.11 to 152.35
Zimmer Biomet Holdings, Inc.	89.92	89.82 to 90.83
ZTO Express (Cayman) Inc.	20.89	20.86 to 21.06
Zymeworks Inc.	26.33	26.15 to 26.88

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

5411 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme