USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

5368 stocks found forming MACD DOWN

Company	Close	Range
111, Inc.	4.18	3.93 to 4.26
1-800 FLOWERS.COM, Inc.	3.49	3.35 to 3.50
21Vianet Group, Inc.	9.66	9.32 to 9.99
360 Finance, Inc.	22.28	21.59 to 22.50
Abeona Therapeutics Inc.	4.20	4.00 to 4.24
Acadia Healthcare Company, Inc.	19.51	18.95 to 20.01
Accuray Incorporated	1.17	1.15 to 1.27
Aceto Corporation	0.64	0.60 to 0.68
ACI Worldwide, Inc.	48.96	48.92 to 50.51
ACM Research, Inc.	31.08	29.58 to 31.20
Adaptimmune Therapeutics plc	0.05	0.05 to 0.07
Addus HomeCare Corporation	113.08	112.24 to 116.59
Adial Pharmaceuticals, Inc	0.33	0.31 to 0.33
ADMA Biologics Inc	14.52	13.76 to 14.52
Adobe Inc.	326.95	323.03 to 331.01
ADTRAN, Inc.	7.97	7.71 to 8.10
Advanced Micro Devices, Inc.	233.56	224.64 to 241.01
Adverum Biotechnologies, Inc.	4.32	4.26 to 4.33
AdvisorShares Sabretooth ETF	96.94	90.04 to 97.59
Aehr Test Systems	24.48	22.66 to 24.48
Aemetis, Inc	2.10	1.74 to 2.11
AeroVironment, Inc.	329.65	307.32 to 332.17
Agenus Inc.	3.98	3.70 to 3.98
Agios Pharmaceuticals, Inc.	40.67	39.38 to 41.48
AGM Group Holdings Inc.	3.28	3.12 to 3.54
AGNC Investment Corp.	25.44	25.42 to 25.51
Air T, Inc.	22.06	21.98 to 22.07
Airgain, Inc.	4.08	4.04 to 4.18
Akari Therapeutics Plc	0.64	0.61 to 0.65
Akebia Therapeutics, Inc.	2.03	1.96 to 2.13
Alarm.com Holdings, Inc.	49.86	48.49 to 50.65
Aldeyra Therapeutics, Inc.	4.69	4.53 to 4.84
Alector, Inc.	1.29	1.17 to 1.30
Alico, Inc.	32.95	32.59 to 33.12
Alliant Energy Corporation	67.34	65.78 to 68.24
Allogene Therapeutics, Inc.	1.18	1.04 to 1.18
Allot Ltd.	8.99	8.46 to 9.00
Alnylam Pharmaceuticals, Inc.	442.70	430.84 to 443.69
Alpha and Omega Semiconductor Limited	20.32	19.46 to 20.74
Altisource Portfolio Solutions S.A.	9.84	9.50 to 10.40
Amarin Corporation plc	15.71	15.11 to 15.77
A-Mark Precious Metals, Inc.	25.29	23.00 to 26.87
Ambac Financial Group, Inc.	8.48	8.13 to 8.51
AMC Networks Inc.	7.52	6.98 to 7.66
Amerco	53.12	52.47 to 53.70
American Public Education, Inc.	31.07	30.20 to 31.51
American Resources Corporation	4.00	3.31 to 4.16
American Superconductor Corporation	38.87	33.81 to 38.87
American Woodmark Corporation	55.61	55.27 to 57.45
America's Car-Mart, Inc.	19.64	19.56 to 20.61
AMERISAFE, Inc.	40.50	39.79 to 41.06
Amphastar Pharmaceuticals, Inc.	24.03	23.67 to 27.40
Amtech Systems, Inc.	7.46	6.84 to 7.50
Analog Devices, Inc.	228.48	223.47 to 230.80
Anavex Life Sciences Corp.	7.29	7.11 to 7.62
ANGI Homeservices Inc.	11.29	10.94 to 11.44
ANI Pharmaceuticals, Inc.	90.43	79.39 to 95.45
Anixa Biosciences, Inc.	4.19	3.92 to 4.19
Apellis Pharmaceuticals, Inc.	19.26	18.75 to 19.69
Apogee Enterprises, Inc.	34.44	33.75 to 34.82
Applied Optoelectronics, Inc.	28.56	23.74 to 30.25
Aptevo Therapeutics Inc.	1.49	1.39 to 1.69
Aptorum Group Limited	1.38	1.31 to 1.40
Aqua Metals, Inc.	7.36	6.41 to 7.50
AquaBounty Technologies, Inc.	1.05	1.02 to 1.11
Aquestive Therapeutics, Inc.	6.05	5.79 to 6.41
Arcadia Biosciences, Inc.	3.69	3.67 to 4.18
ArcBest Corporation	66.99	64.37 to 67.24
Arch Capital Group Ltd.	21.15	21.08 to 21.25
Arcturus Therapeutics Ltd.	8.71	7.93 to 8.78
Array BioPharma Inc.	8.57	7.96 to 8.70
Arsanis, Inc.	0.44	0.40 to 0.45
Artesian Resources Corporation	33.19	32.26 to 33.25
Art's-Way Manufacturing Co., Inc.	2.30	2.28 to 2.36
Ascendis Pharma A/S	197.74	195.80 to 202.41
Asia Pacific Wire & Cable Corporation Limited	1.75	1.75 to 1.86
ASML Holding N.V.	1017.06	996.82 to 1042.00
Assertio Therapeutics, Inc.	0.76	0.74 to 0.77
Astec Industries, Inc.	44.99	44.24 to 45.74
Astronics Corporation	46.96	44.91 to 47.22
AstroNova, Inc.	8.86	8.75 to 8.86
Astrotech Corporation	3.18	3.13 to 3.34
Asure Software Inc	8.07	7.94 to 8.22
ATA Inc.	4.36	4.15 to 4.41
Atara Biotherapeutics, Inc.	11.81	10.53 to 12.04
Atlanticus Holdings Corporation	54.01	53.49 to 57.08
Atlassian Corporation Plc	157.83	153.10 to 158.11
Atomera Incorporated	2.70	2.50 to 2.71
Atossa Genetics Inc.	0.82	0.78 to 0.83
AtriCure, Inc.	32.05	31.10 to 32.88
Audentes Therapeutics, Inc.	1.23	1.15 to 1.25
AudioEye, Inc.	13.34	12.13 to 13.35
Aurora Mobile Limited	6.18	6.06 to 6.18
Autodesk, Inc.	297.13	291.12 to 297.47
Autolus Therapeutics plc	1.33	1.26 to 1.36
Automatic Data Processing, Inc.	254.16	251.62 to 255.38
Aviat Networks, Inc.	22.81	22.02 to 23.24
Avis Budget Group, Inc.	143.31	134.00 to 144.43
Avnet, Inc.	47.26	46.39 to 47.34
Aytu BioScience, Inc.	2.03	2.01 to 2.12
B. Riley Financial, Inc.	5.35	4.94 to 5.54
B. Riley Financial, Inc.	18.00	17.25 to 18.00
B. Riley Financial, Inc.	5.09	5.07 to 5.51
B. Riley Financial, Inc.	10.19	10.17 to 10.40
BancFirst Corporation	110.71	107.66 to 110.81
Bandwidth Inc.	14.29	13.85 to 14.31
Bank First National Corporation	124.14	122.26 to 124.20
Bank OZK	44.38	43.02 to 44.40
Bank7 Corp.	41.32	41.00 to 41.47
BankFinancial Corporation	11.33	11.19 to 11.35
Banner Corporation	60.92	59.43 to 60.93
Baozun Inc.	3.24	3.10 to 3.24
Barrett Business Services, Inc.	33.31	33.01 to 35.26
Bassett Furniture Industries, Incorporated	14.57	14.50 to 14.67
BayCom Corp	27.31	27.29 to 27.74
BCB Bancorp, Inc. (NJ)	7.76	7.65 to 7.78
Beasley Broadcast Group, Inc.	5.48	4.56 to 5.85
Bed Bath & Beyond Inc.	7.00	6.37 to 7.07
Benitec Biopharma Limited	12.81	11.67 to 12.86
Berry Petroleum Corporation	3.28	3.26 to 3.34
Bilibili Inc.	27.84	27.23 to 28.02
BioCryst Pharmaceuticals, Inc.	7.08	6.84 to 7.12
BioLife Solutions, Inc.	25.93	25.49 to 27.17
BioLineRx Ltd.	3.27	3.10 to 3.43
BioMarin Pharmaceutical Inc.	51.46	50.76 to 51.90
Biomerica, Inc.	2.46	2.36 to 2.52
Bionano Genomics, Inc.	1.63	1.52 to 1.66
Bio-Techne Corp	57.41	56.53 to 58.04
BioTelemetry, Inc.	1.65	1.54 to 1.67
BioXcel Therapeutics, Inc.	1.84	1.68 to 1.88
Blackbaud, Inc.	57.36	56.22 to 57.57
Blink Charging Co.	1.60	1.32 to 1.60
Bloomin' Brands, Inc.	6.67	6.23 to 6.87
Blue Bird Corporation	50.36	49.76 to 51.15
BOK Financial Corporation	108.07	105.60 to 108.10
Booking Holdings Inc.	4939.98	4890.01 to 5014.42
Boxlight Corporation	1.16	0.95 to 1.21
Bridgeline Digital, Inc.	1.16	1.05 to 1.23
Bridgewater Bancshares, Inc.	16.64	16.44 to 16.76
Bridgford Foods Corporation	7.53	7.53 to 7.53
Brighthouse Financial, Inc.	17.94	17.83 to 18.53
Broadcom Inc.	349.45	337.27 to 358.49
Broadway Financial Corporation	6.48	6.35 to 6.48
Broadwind Energy, Inc.	2.00	1.95 to 2.07
BRP Inc.	63.91	62.29 to 64.14
Builders FirstSource, Inc.	109.42	107.48 to 111.61
Cadence Design Systems, Inc.	325.05	319.19 to 326.61
Cadiz, Inc.	4.90	4.55 to 4.97
Caesars Entertainment Corporation	19.82	18.76 to 19.89
Caesarstone Ltd.	0.99	0.94 to 1.05
Calamos Convertible Opportunities and Income Fund	10.96	10.86 to 11.24
Calamos Dynamic Convertible & Income Fund	21.50	21.20 to 21.69
Calamos Global Dynamic Income Fund	7.44	7.39 to 7.50
Calamos Global Total Return Fund	11.55	11.48 to 11.66
Calamos Strategic Total Return Fund	18.75	18.60 to 18.79
Calavo Growers, Inc.	21.80	21.51 to 22.09
Cal-Maine Foods, Inc.	88.72	87.32 to 88.78
Camtek Ltd.	119.12	112.47 to 119.25
Canterbury Park Holding Corporation	15.68	15.55 to 15.68
Capital Bancorp, Inc.	27.97	27.82 to 28.10
Capital City Bank Group	40.06	39.55 to 40.18
Capricor Therapeutics, Inc.	5.94	5.90 to 6.58
Cardlytics, Inc.	1.41	1.22 to 1.49
CarGurus, Inc.	33.34	33.00 to 36.28
Carolina Trust BancShares, Inc.	36.75	34.97 to 36.99
Caseys General Stores, Inc.	533.57	519.46 to 534.97
CASI Pharmaceuticals, Inc.	1.38	1.28 to 1.45
Castor Maritime Inc.	1.92	1.84 to 1.98
CBAK Energy Technology, Inc.	0.88	0.85 to 0.89
CDW Corporation	142.45	139.37 to 144.07
Celldex Therapeutics, Inc.	22.90	22.50 to 23.26
Cellectar Biosciences, Inc.	3.39	3.31 to 3.50
Cellectis S.A.	3.22	3.16 to 3.30
Celsius Holdings, Inc.	41.54	40.43 to 46.93
Cemtrex Inc.	4.52	4.20 to 4.55
Central Federal Corporation	22.83	22.83 to 23.12
Centrexion Therapeutics Corporation	1.12	1.04 to 1.13
Century Casinos, Inc.	1.72	1.65 to 1.75
Ceragon Networks Ltd.	2.33	2.24 to 2.34
CEVA, Inc.	26.16	25.36 to 26.56
Charter Communications, Inc.	219.86	213.50 to 220.17
Check-Cap Ltd.	1.64	1.08 to 1.69
Chemung Financial Corp	50.79	50.50 to 51.39
China Automotive Systems, Inc.	4.15	4.15 to 4.30
China Natural Resources, Inc.	4.30	4.14 to 4.40
China Recycling Energy Corporation	1.30	1.17 to 1.33
ChinaNet Online Holdings, Inc.	1.91	1.87 to 1.91
CHS Inc	25.55	25.51 to 25.59
CHS Inc	26.61	26.53 to 26.61
CHS Inc	28.11	28.05 to 28.58
Cibus Corp.	1.31	1.20 to 1.33
Cidara Therapeutics, Inc.	104.39	95.87 to 105.00
CIM Commercial Trust Corporation	4.88	4.67 to 5.80
Cimpress N.V	61.21	60.87 to 65.19
Cintas Corporation	185.07	184.19 to 186.76
Cirrus Logic, Inc.	118.64	116.00 to 119.64
Citius Pharmaceuticals, Inc.	1.25	1.17 to 1.26
Citizens & Northern Corp	19.27	19.02 to 19.27
Clean Energy Fuels Corp.	2.39	2.17 to 2.39
ClearBridge Dividend Strategy ESG ETF	53.09	52.68 to 53.09
ClearBridge Large Cap Growth ESG ETF	83.09	81.63 to 83.09
Clearfield, Inc.	31.85	31.53 to 32.38
ClearOne, Inc.	4.98	4.98 to 5.41
Clearside Biomedical, Inc.	3.72	3.70 to 3.96
CLPS Incorporation	0.88	0.87 to 0.90
Cocrystal Pharma, Inc.	1.10	1.00 to 1.10
Coda Octopus Group, Inc.	9.10	8.58 to 9.34
Codexis, Inc.	1.69	1.61 to 1.76
Co-Diagnostics, Inc.	0.41	0.37 to 0.42
Coffee Holding Co., Inc.	3.79	3.66 to 3.87
Cogent Communications Holdings, Inc.	23.49	23.20 to 25.81
Cognex Corporation	39.27	38.16 to 39.30
Coherus BioSciences, Inc.	1.34	1.29 to 1.40
Colliers International Group Inc.	151.52	149.03 to 151.90
CollPlant Holdings, Ltd.	1.99	1.99 to 2.13
Colony Bankcorp, Inc.	16.06	15.90 to 16.18
Columbia Sportswear Company	51.67	50.59 to 51.77
Comcast Corporation	27.35	27.01 to 27.78
Commerce Bancshares, Inc.	54.15	53.35 to 54.17
Commercial Vehicle Group, Inc.	1.34	1.29 to 1.40
Commvault Systems, Inc.	127.44	121.45 to 127.53
Compugen Ltd.	1.62	1.54 to 1.63
comScore, Inc.	7.86	6.42 to 7.86
Comtech Telecommunications Corp.	3.04	2.90 to 3.11
Concrete Pumping Holdings, Inc.	6.14	6.00 to 6.19
CONMED Corporation	43.97	43.62 to 45.99
Consolidated Water Co. Ltd.	34.82	34.04 to 35.01
Construction Partners, Inc.	111.37	106.42 to 112.47
Copart, Inc.	40.52	39.65 to 40.54
Corbus Pharmaceuticals Holdings, Inc.	10.52	9.86 to 10.55
Corcept Therapeutics Incorporated	73.72	71.52 to 74.03
CoStar Group, Inc.	67.52	66.59 to 68.34
Costco Wholesale Corporation	922.53	919.75 to 937.00
CPI Card Group Inc.	13.80	13.51 to 14.56
CPS Technologies Corp.	3.32	3.03 to 3.38
CRA International,Inc.	180.35	178.80 to 185.55
Cracker Barrel Old Country Store, Inc.	31.76	30.56 to 32.07
Creative Realities, Inc.	2.80	2.72 to 2.87
Credit Acceptance Corporation	422.35	405.05 to 430.22
Credit Suisse AG	169.19	168.50 to 169.79
Credit Suisse AG	91.52	91.00 to 91.88
Crinetics Pharmaceuticals, Inc.	40.00	38.82 to 41.12
CRISPR Therapeutics AG	55.16	52.42 to 56.75
Crocs, Inc.	78.85	77.38 to 79.29
Cronos Group Inc.	2.48	2.43 to 2.50
Crown Crafts, Inc.	2.77	2.75 to 2.79
CryoPort, Inc.	8.38	8.14 to 8.49
CSP Inc.	11.25	11.17 to 11.51
CSX Corporation	35.34	34.92 to 35.35
Cue Biopharma, Inc.	0.70	0.66 to 0.74
Cumberland Pharmaceuticals Inc.	2.13	2.09 to 2.24
Curis, Inc.	1.31	1.21 to 1.39
CVD Equipment Corporation	3.45	3.39 to 3.60
CyberArk Software Ltd.	503.87	494.04 to 504.78
Cytokinetics, Incorporated	60.16	58.25 to 60.36
Cytosorbents Corporation	0.71	0.70 to 0.74
Daily Journal Corp. (S.C.)	403.11	388.48 to 404.44
Daktronics, Inc.	18.79	18.65 to 19.31
Dare Bioscience, Inc.	1.83	1.76 to 1.99
DarioHealth Corp.	12.50	12.00 to 12.61
Data I/O Corporation	2.88	2.88 to 2.97
Datasea Inc.	1.80	1.66 to 1.82
Dave & Buster's Entertainment, Inc.	14.02	13.16 to 14.06
DBV Technologies S.A.	13.97	13.19 to 14.96
Del Taco Restaurants, Inc.	10.18	10.18 to 10.20
Del Taco Restaurants, Inc.	0.42	0.42 to 0.42
Denali Therapeutics Inc.	15.02	13.75 to 15.22
DENTSPLY SIRONA Inc.	11.18	10.69 to 11.25
Destination XL Group, Inc.	0.94	0.91 to 0.95
Deswell Industries, Inc.	3.39	3.31 to 3.47
DexCom, Inc.	54.98	54.11 to 58.25
DiaMedica Therapeutics Inc.	5.92	5.80 to 6.44
Diamond Hill Investment Group, Inc.	131.60	130.15 to 132.14
Diamondback Energy, Inc.	143.65	139.65 to 144.63
Digi International Inc.	35.40	34.41 to 37.01
Digimarc Corporation	8.30	7.81 to 8.34
Digital Ally, Inc.	1.61	1.56 to 1.65
Digital Turbine, Inc.	5.99	5.83 to 6.21
Dime Community Bancshares, Inc.	26.97	25.83 to 27.07
Diodes Incorporated	44.28	43.27 to 47.50
DMC Global Inc.	6.04	5.91 to 6.19
DocuSign, Inc.	69.70	68.50 to 70.18
Dogness (International) Corporation	11.66	11.35 to 12.10
Dolphin Entertainment, Inc.	1.46	1.43 to 1.55
Domo, Inc.	12.63	12.09 to 12.69
Dorchester Minerals, L.P.	23.05	22.55 to 23.34
Dorman Products, Inc.	134.29	129.34 to 135.66
Duluth Holdings Inc.	2.76	2.71 to 2.81
DXP Enterprises, Inc.	101.02	94.52 to 102.97
Eagle Bancorp Montana, Inc.	16.50	16.31 to 16.54
Eagle Bancorp, Inc.	16.58	16.24 to 16.85
Eastern Company (The)	19.65	19.65 to 19.83
eBay Inc.	83.82	80.45 to 83.91
EchoStar Corporation	73.48	68.11 to 74.42
EDAP TMS S.A.	2.02	1.97 to 2.14
Editas Medicine, Inc.	2.47	2.33 to 2.70
Educational Development Corporation	1.35	1.30 to 1.40
eHealth, Inc.	4.08	3.75 to 4.10
Ekso Bionics Holdings, Inc.	4.67	4.50 to 4.86
Elbit Systems Ltd.	468.57	456.57 to 470.00
Eltek Ltd.	11.23	10.94 to 11.26
ENDRA Life Sciences Inc.	5.23	4.79 to 5.93
Energous Corporation	7.21	6.92 to 7.42
Energy Focus, Inc.	2.27	2.23 to 2.50
Energy Recovery, Inc.	13.98	13.47 to 14.49
Enphase Energy, Inc.	30.21	29.02 to 31.30
Entegris, Inc.	86.67	82.08 to 86.74
Enterprise Financial Services Corporation	52.74	52.10 to 53.16
Epsilon Energy Ltd.	4.53	4.51 to 4.71
Equillium, Inc.	1.10	1.07 to 1.26
Erie Indemnity Company	284.84	282.40 to 285.71
Esperion Therapeutics, Inc.	2.66	2.44 to 2.67
Esquire Financial Holdings, Inc.	97.04	92.96 to 97.17
Eton Pharmaceuticals, Inc.	16.89	16.34 to 19.50
Etsy, Inc.	59.09	55.90 to 59.31
Euro Tech Holdings Company Limited	1.18	1.14 to 1.20
Euronet Worldwide, Inc.	72.28	71.35 to 72.83
Everspin Technologies, Inc.	9.01	8.50 to 9.10
EVINE Live Inc.	7.23	6.58 to 7.23
Evogene Ltd.	1.15	1.12 to 1.20
ExlService Holdings, Inc.	39.54	38.72 to 39.91
eXp World Holdings, Inc.	10.80	9.85 to 11.45
Extreme Networks, Inc.	17.42	17.03 to 17.61
Eyegate Pharmaceuticals, Inc.	35.96	35.96 to 35.97
EyePoint Pharmaceuticals, Inc.	11.21	10.28 to 11.21
EZCORP, Inc.	17.70	17.36 to 17.73
F5 Networks, Inc.	245.74	242.03 to 246.53
Farmer Brothers Company	1.45	1.40 to 1.56
Farmers National Banc Corp.	13.14	13.04 to 13.32
FARMMI, INC.	1.50	1.49 to 1.52
Fastenal Company	40.85	40.45 to 41.19
FAT Brands Inc.	1.45	1.40 to 1.51
Fate Therapeutics, Inc.	1.07	1.00 to 1.10
Fennec Pharmaceuticals Inc.	7.98	7.86 to 8.11
Ferroglobe PLC	3.93	3.78 to 4.18
Fidelity Nasdaq Composite Index Tracking Stock	90.45	88.70 to 90.60
Fidus Investment Corporation	19.77	19.37 to 20.50
Fifth Third Bancorp	25.53	25.47 to 25.55
First Busey Corporation	22.99	22.47 to 23.01
First Community Bankshares, Inc.	32.81	32.45 to 33.15
First Community Corporation	26.90	26.55 to 26.96
First Financial Bancorp.	24.03	23.51 to 24.05
First Financial Bankshares, Inc.	31.35	30.68 to 31.38
First Foundation Inc.	5.15	5.14 to 5.37
First Guaranty Bancshares, Inc.	5.79	5.64 to 5.86
First Internet Bancorp	17.88	17.30 to 18.06
First Merchants Corporation	36.02	35.31 to 36.02
First Savings Financial Group, Inc.	29.92	29.21 to 29.92
First Trust Alternative Absolute Return Strategy ETF	30.34	30.21 to 30.35
First Trust BuyWrite Income ETF	23.59	23.33 to 23.59
First Trust Capital Strength ETF	91.34	90.65 to 91.37
First Trust CEF Income Opportunity ETF	22.60	22.50 to 22.73
First Trust Cloud Computing ETF	137.04	133.82 to 137.19
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	55.16	55.16 to 55.16
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.92	35.70 to 35.92
First Trust Dorsey Wright Focus 5 ETF	61.15	60.30 to 61.20
First Trust Dorsey Wright International Focus 5 ETF	24.24	24.03 to 24.24
First Trust DorseyWright DALI 1 ETF	28.02	27.52 to 28.02
First Trust Dow Jones International Internet ETF	36.35	35.85 to 36.55
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.05	41.41 to 42.24
First Trust Enhanced Short Maturity ETF	59.96	59.94 to 59.96
First Trust Europe AlphaDEX Fund	50.68	50.25 to 50.73
First Trust Eurozone AlphaDEX ETF	58.26	57.10 to 58.26
First Trust Germany AlphaDEX Fund	58.40	57.90 to 58.40
First Trust High Yield Long/Short ETF	41.75	41.68 to 41.91
First Trust India Nifty 50 Equal Weight ETF	58.24	58.00 to 58.62
First Trust Indxx Global Agriculture ETF	25.49	25.09 to 25.49
First Trust Indxx Global Natural Resources Income ETF	14.87	14.72 to 14.87
First Trust Indxx Innovative Transaction & Process ETF	57.49	56.85 to 57.52
First Trust International Equity Opportunities ETF	58.56	57.55 to 58.56
First Trust IPOX Europe Equity Opportunities ETF	30.29	30.05 to 30.29
First Trust Large Cap Core AlphaDEX Fund	116.27	114.34 to 116.27
First Trust Large Cap Growth AlphaDEX Fund	159.94	156.12 to 159.94
First Trust Large Cap Value AlphaDEX Fund	83.04	82.07 to 83.09
First Trust Low Duration Opportunities ETF	49.97	49.80 to 50.22
First Trust Low Duration Strategic Focus ETF	19.13	19.12 to 19.14
First Trust Mid Cap Core AlphaDEX Fund	123.25	121.02 to 123.25
First Trust Mid Cap Growth AlphaDEX Fund	90.85	88.48 to 90.85
First Trust Mid Cap Value AlphaDEX Fund	53.60	53.02 to 53.61
First Trust Multi Cap Growth AlphaDEX Fund	160.30	156.35 to 160.30
First Trust Multi Cap Value AlphaDEX Fund	85.88	85.88 to 85.88
First Trust NASDAQ ABA Community Bank Index Fund	54.49	53.78 to 54.49
First Trust Nasdaq Artificial Intelligence and Robotics ETF	53.04	51.68 to 53.05
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	154.63	152.15 to 154.64
First Trust NASDAQ Cybersecurity ETF	75.38	73.93 to 75.40
First Trust Nasdaq Food & Beverage ETF	20.88	20.61 to 20.96
First Trust NASDAQ Global Auto Index Fund	75.52	73.93 to 75.88
First Trust NASDAQ Technology Dividend Index Fund	97.08	95.38 to 97.22
First Trust NASDAQ-100 Equal Weighted Index Fund	140.32	138.14 to 140.37
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	97.06	96.31 to 97.08
First Trust NASDAQ-100- Technology Index Fund	232.03	225.98 to 232.04
First Trust RBA American Industrial Renaissance ETF	97.25	94.51 to 97.45
First Trust Rising Dividend Achievers ETF	67.23	66.28 to 67.23
First Trust Small Cap Core AlphaDEX Fund	108.43	107.02 to 108.66
First Trust Small Cap Growth AlphaDEX Fund	92.22	89.95 to 92.42
First Trust Small Cap Value AlphaDEX Fund	54.50	54.07 to 54.53
First Trust SSI Strategic Convertible Securities ETF	43.73	42.70 to 44.02
First Trust Strategic Income ETF	26.48	26.26 to 26.48
First Trust Switzerland AlphaDEX Fund	76.07	76.07 to 76.07
First Trust TCW Opportunistic Fixed Income ETF	44.53	44.35 to 44.58
First Trust United Kingdom AlphaDEX Fund	47.62	47.15 to 47.62
First United Corporation	35.48	35.25 to 35.77
FirstService Corporation	151.41	151.33 to 154.70
Five Below, Inc.	152.28	145.00 to 153.11
Five9, Inc.	19.84	17.97 to 23.06
FlexShares Credit-Scored US Corporate Bond Index Fund	49.06	49.04 to 49.10
Flexsteel Industries, Inc.	34.61	34.50 to 34.91
Fluent, Inc.	1.94	1.94 to 2.06
Fonar Corporation	14.70	14.67 to 14.80
Foresight Autonomous Holdings Ltd.	2.20	2.16 to 2.31
Forrester Research, Inc.	7.52	7.39 to 7.71
Fortinet, Inc.	81.79	79.20 to 81.98
Fortress Biotech, Inc.	2.61	2.42 to 2.61
Fortress Biotech, Inc.	6.78	6.70 to 6.78
Forward Industries, Inc.	10.37	9.08 to 10.53
Fossil Group, Inc.	1.90	1.79 to 1.95
Fox Factory Holding Corp.	16.37	16.04 to 17.50
Franklin Electric Co., Inc.	94.87	93.69 to 95.38
Freightcar America, Inc.	8.48	8.04 to 8.79
Frequency Electronics, Inc.	31.79	30.00 to 32.50
frontdoor, inc.	50.42	48.65 to 50.93
FRP Holdings, Inc.	23.29	22.89 to 23.81
Fuel Tech, Inc.	2.11	1.82 to 2.20
FuelCell Energy, Inc.	7.51	6.75 to 7.87
Fulton Financial Corporation	17.63	17.19 to 17.64
Future FinTech Group Inc.	1.40	1.30 to 1.40
FVCBankcorp, Inc.	12.30	12.18 to 12.49
Gaia, Inc.	4.22	4.17 to 4.29
Galapagos NV	31.53	30.98 to 31.97
Galmed Pharmaceuticals Ltd.	1.21	1.16 to 1.22
Garmin Ltd.	201.16	198.20 to 203.75
GCI Liberty, Inc.	33.28	32.81 to 34.24
GDS Holdings Limited	32.84	32.18 to 33.71
Genprex, Inc.	4.20	4.16 to 4.98
Gentex Corporation	23.47	23.00 to 23.51
Geron Corporation	1.08	1.04 to 1.09
Gevo, Inc.	2.20	1.95 to 2.20
Gibraltar Industries, Inc.	61.54	59.29 to 62.63
GigaMedia Limited	1.59	1.58 to 1.61
Gilat Satellite Networks Ltd.	12.40	12.07 to 12.45
Glacier Bancorp, Inc.	42.60	40.73 to 42.62
Gladstone Capital Corporation	19.15	18.93 to 19.22
Gladstone Commercial Corporation	10.95	10.61 to 10.99
Gladstone Commercial Corporation	19.92	19.85 to 19.94
Glen Burnie Bancorp	4.55	4.51 to 4.60
Global Indemnity Limited	28.75	28.75 to 29.00
Global Water Resources, Inc.	10.00	10.00 to 10.17
Global X Autonomous & Electric Vehicles ETF	29.61	28.79 to 29.61
Global X Conscious Companies ETF	43.28	42.72 to 43.36
Global X DAX Germany ETF	43.71	43.16 to 43.73
Global X E-commerce ETF	32.97	32.20 to 32.98
Global X FinTech ETF	31.44	30.48 to 31.46
Global X Future Analytics Tech ETF	50.68	49.52 to 51.32
Global X Internet of Things ETF	36.87	36.11 to 36.87
Global X Millennials Thematic ETF	46.05	45.42 to 46.05
Global X MSCI SuperDividend EAFE ETF	18.56	18.39 to 18.58
Global X Robotics & Artificial Intelligence ETF	36.00	35.13 to 36.00
Global X S&P 500 Catholic Values ETF	81.38	80.28 to 81.38
Global X Social Media ETF	55.68	54.71 to 55.83
Gogo Inc.	7.64	7.35 to 7.82
Golar LNG Limited	38.42	38.10 to 39.00
Golub Capital BDC, Inc.	13.88	13.70 to 13.88
Good Times Restaurants Inc.	1.33	1.26 to 1.33
Goosehead Insurance, Inc.	69.55	67.61 to 69.85
GoPro, Inc.	1.54	1.45 to 1.65
Gossamer Bio, Inc.	2.36	2.21 to 2.41
Grand Canyon Education, Inc.	166.10	163.49 to 171.12
GRAVITY Co., Ltd.	58.98	57.81 to 59.95
Great Southern Bancorp, Inc.	57.18	56.63 to 57.78
Green Brick Partners, Inc.	62.71	61.84 to 63.22
Green Plains, Inc.	10.11	9.42 to 10.15
Grifols, S.A.	8.44	8.23 to 8.47
Grindrod Shipping Holdings Ltd.	26.98	26.66 to 26.98
Groupon, Inc.	17.95	17.21 to 19.40
GSI Technology, Inc.	8.63	7.86 to 8.63
Gyrodyne , LLC	9.60	9.60 to 9.80
Hallador Energy Company	19.67	19.33 to 20.24
HarborOne Bancorp, Inc.	12.10	12.07 to 12.38
Harmonic Inc.	10.01	9.92 to 10.19
Harrow Health, Inc.	33.92	32.68 to 34.44
Hawkins, Inc.	127.91	123.19 to 130.19
Healthcare Services Group, Inc.	17.26	17.14 to 17.71
HealthEquity, Inc.	93.71	92.11 to 93.85
HealthStream, Inc.	24.65	24.36 to 25.06
Heartland Express, Inc.	7.63	7.56 to 7.69
Helen of Troy Limited	19.40	19.02 to 19.60
Helius Medical Technologies, Inc.	5.50	5.02 to 5.70
Heritage Financial Corporation	22.06	21.89 to 22.30
Heron Therapeutics, Inc.	1.10	1.05 to 1.12
Highway Holdings Limited	1.46	1.43 to 1.46
Himax Technologies, Inc.	8.14	7.69 to 8.14
Hingham Institution for Savings	288.15	283.18 to 290.00
Hope Bancorp, Inc.	10.46	10.27 to 10.46
Hoth Therapeutics, Inc.	1.23	1.18 to 1.30
Hovnanian Enterprises Inc	20.27	20.25 to 20.27
Hub Group, Inc.	35.69	34.53 to 35.76
Hudson Technologies, Inc.	6.85	6.45 to 6.94
Huntington Bancshares Incorporated	15.69	15.31 to 15.69
Hurco Companies, Inc.	16.40	16.30 to 17.28
i3 Verticals, Inc.	29.49	29.19 to 29.80
IBEX Holdings Limited	36.85	35.00 to 40.17
ICF International, Inc.	81.81	80.20 to 82.27
Ichor Holdings	14.97	14.06 to 15.02
ICON plc	159.14	155.00 to 159.76
Iconix Brand Group, Inc.	1.30	1.12 to 1.31
Ideal Power Inc.	5.04	4.80 to 5.04
Identiv, Inc.	3.78	3.61 to 3.90
Immersion Corporation	6.86	6.75 to 6.88
ImmuCell Corporation	6.10	6.06 to 6.27
Immuron Limited	1.64	1.49 to 1.66
Immutep Limited	1.69	1.67 to 1.74
Impinj, Inc.	163.63	153.00 to 166.06
Independent Bank Corporation	30.67	30.43 to 30.75
Industrial Logistics Properties Trust	5.52	5.31 to 5.53
InflaRx N.V.	1.24	1.16 to 1.30
Information Services Group, Inc.	5.25	5.23 to 5.74
INmune Bio Inc.	1.65	1.53 to 1.66
Innodata Inc.	65.11	61.70 to 70.50
Innovative Solutions and Support, Inc.	8.83	8.58 to 8.87
Inogen, Inc	6.99	6.95 to 7.19
Inovio Pharmaceuticals, Inc.	2.13	2.03 to 2.29
Inseego Corp.	14.26	13.00 to 14.95
Insight Enterprises, Inc.	91.21	89.50 to 93.98
Insteel Industries, Inc.	31.32	31.00 to 31.55
Integra LifeSciences Holdings Corporation	12.04	11.50 to 12.28
Integrated Media Technology Limited	0.73	0.61 to 0.83
Intel Corporation	38.16	36.97 to 38.46
Intellia Therapeutics, Inc.	9.50	8.53 to 10.11
Inter Parfums, Inc.	87.38	86.50 to 88.28
Interface, Inc.	25.76	25.31 to 25.85
Intuit Inc.	648.85	633.47 to 654.61
Invesco BuyBack Achievers ETF	129.56	127.97 to 129.60
Invesco Dividend Achievers ETF	50.58	50.14 to 50.60
Invesco DWA Basic Materials Momentum ETF	102.15	99.10 to 102.15
Invesco DWA Consumer Cyclicals Momentum ETF	96.23	94.39 to 96.66
Invesco DWA Consumer Staples Momentum ETF	100.01	99.60 to 100.02
Invesco DWA Developed Markets Momentum ETF	47.48	46.95 to 47.58
Invesco DWA Energy Momentum ETF	46.76	46.26 to 46.77
Invesco DWA Financial Momentum ETF	56.36	55.52 to 56.36
Invesco DWA Industrials Momentum ETF	176.05	170.00 to 176.18
Invesco DWA Momentum ETF	117.18	113.57 to 117.20
Invesco DWA SmallCap Momentum ETF	91.15	88.74 to 91.21
Invesco DWA Technology Momentum ETF	78.81	74.65 to 78.92
Invesco DWA Utilities Momentum ETF	46.51	45.91 to 46.51
Invesco FTSE RAFI US 1500 Small-Mid ETF	44.72	43.88 to 44.72
Invesco Global Water ETF	45.15	44.82 to 45.15
Invesco Golden Dragon China ETF	31.00	30.50 to 31.03
Invesco High Yield Equity Dividend Achievers ETF	20.29	20.13 to 20.29
Invesco KBW Regional Banking ETF	58.62	57.53 to 58.62
Invesco Nasdaq Internet ETF	54.00	53.17 to 54.00
Invesco QQQ Trust, Series 1	609.76	598.67 to 614.30
Invesco S&P SmallCap Consumer Discretionary ETF	100.11	99.43 to 100.11
Invesco S&P SmallCap Consumer Staples ETF	31.74	31.70 to 31.95
Invesco S&P SmallCap Financials ETF	55.80	55.80 to 55.80
Invesco S&P SmallCap Health Care ETF	41.94	41.50 to 41.98
Invesco S&P SmallCap Industrials ETF	145.34	143.32 to 145.34
Invesco S&P SmallCap Materials ETF	76.90	76.90 to 76.90
Invesco Strategic US ETF	55.75	55.17 to 55.78
Invesco Water Resources ETF	72.08	71.25 to 72.14
iQIYI, Inc.	2.15	2.06 to 2.16
iRhythm Technologies, Inc.	174.60	171.72 to 178.74
IRIDEX Corporation	1.05	1.04 to 1.06
Iridium Communications Inc	16.78	16.56 to 16.99
iRobot Corporation	2.20	1.83 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.68	50.66 to 50.70
iShares 1-3 Year International Treasury Bond ETF	75.18	75.10 to 75.32
iShares 1-3 Year Treasury Bond ETF	82.83	82.81 to 82.88
iShares 20+ Year Treasury Bond ETF	89.58	89.31 to 89.87
iShares 3-7 Year Treasury Bond ETF	119.61	119.49 to 119.75
iShares 7-10 Year Treasury Bond ETF	96.69	96.55 to 96.86
iShares Asia 50 ETF	97.06	95.28 to 97.11
iShares Broad USD Investment Grade Corporate Bond ETF	51.91	51.87 to 51.97
iShares Core 1-5 Year USD Bond ETF	48.75	48.73 to 48.77
iShares Core MSCI Total International Stock ETF	83.38	82.46 to 83.39
iShares Core S&P U.S. Growth ETF	165.70	162.56 to 165.70
iShares Core S&P U.S. Value ETF	100.57	99.63 to 100.61
iShares Core Total USD Bond Market ETF	46.73	46.64 to 46.73
iShares ESG 1-5 Year USD Corporate Bond ETF	25.23	25.21 to 25.24
iShares ESG MSCI EAFE ETF	93.82	92.94 to 93.86
iShares ESG MSCI EM ETF	44.22	43.65 to 44.22
iShares ESG MSCI USA ETF	147.06	144.85 to 147.08
iShares ESG USD Corporate Bond ETF	23.45	23.42 to 23.47
iShares Exponential Technologies ETF	73.52	72.29 to 73.57
iShares Fallen Angels USD Bond ETF	27.32	27.26 to 27.32
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.86	22.72 to 22.89
iShares Global Green Bond ETF	47.98	47.97 to 48.05
iShares Global Infrastructure ETF	61.65	60.89 to 61.65
iShares GNMA Bond ETF	44.53	44.49 to 44.63
iShares Intermediate-Term Corporate Bond ETF	53.89	53.83 to 53.92
iShares International Treasury Bond ETF	42.13	42.08 to 42.23
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.02	95.72 to 96.12
iShares MBS ETF	95.40	95.16 to 95.42
iShares MSCI ACWI ex US Index Fund	65.92	65.19 to 65.93
iShares MSCI ACWI Index Fund	139.54	137.63 to 139.57
iShares MSCI All Country Asia ex Japan Index Fund	93.33	92.03 to 93.34
iShares MSCI China ETF	63.61	62.83 to 63.61
iShares MSCI EAFE Small-Cap ETF	75.56	74.82 to 75.57
iShares MSCI Emerging Markets Asia ETF	93.80	92.66 to 93.98
iShares MSCI Europe Small-Cap ETF	65.08	64.80 to 65.30
iShares MSCI Global Gold Miners ETF	61.95	60.33 to 61.95
iShares MSCI New Zealand ETF	45.58	45.12 to 45.58
iShares MSCI UAE ETF	19.39	19.20 to 19.45
iShares Preferred and Income Securities ETF	31.01	30.83 to 31.03
iShares S&P Global Timber & Forestry Index Fund	69.71	68.62 to 69.71
iShares S&P India Nifty 50 Index Fund	52.56	52.37 to 52.58
iShares S&P Small-Cap 600 Growth ETF	139.83	137.72 to 139.83
iShares Select Dividend ETF	140.21	138.57 to 140.23
iShares Short Treasury Bond ETF	110.23	110.22 to 110.23
iShares Short-Term Corporate Bond ETF	52.87	52.85 to 52.90
Iterum Therapeutics plc	0.60	0.57 to 0.62
Itron, Inc.	105.29	101.80 to 105.99
IZEA Worldwide, Inc.	5.14	4.80 to 5.23
J & J Snack Foods Corp.	81.84	81.52 to 84.90
Jack In The Box Inc.	17.06	15.85 to 17.11
Jaguar Health, Inc.	1.78	1.63 to 2.10
JAKKS Pacific, Inc.	16.78	16.58 to 16.98
Janus Henderson Small Cap Growth Alpha ETF	74.12	71.87 to 74.12
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.13	81.09 to 83.13
Jazz Pharmaceuticals plc	131.16	128.80 to 133.24
JD.com, Inc.	31.80	30.95 to 32.00
Jerash Holdings (US), Inc.	3.26	3.22 to 3.30
JetBlue Airways Corporation	4.42	4.10 to 4.55
Johnson Outdoors Inc.	38.96	38.65 to 40.38
Kala Pharmaceuticals, Inc.	0.71	0.70 to 0.76
KalVista Pharmaceuticals, Inc.	10.78	10.41 to 10.89
Kamada Ltd.	6.66	6.55 to 6.73
Kandi Technologies Group, Inc.	1.08	1.08 to 1.11
Karyopharm Therapeutics Inc.	5.16	5.01 to 5.28
Kearny Financial	6.39	6.32 to 6.42
Kelly Services, Inc.	9.63	9.26 to 9.81
Kewaunee Scientific Corporation	41.80	39.50 to 42.00
Key Tronic Corporation	2.92	2.84 to 2.98
Kimball Electronics, Inc.	27.23	27.05 to 28.33
Kinsale Capital Group, Inc.	398.11	393.02 to 400.60
KLX Energy Services Holdings, Inc.	1.75	1.70 to 1.86
Kopin Corporation	2.87	2.64 to 2.94
Kornit Digital Ltd.	13.21	12.74 to 13.38
Koss Corporation	4.50	4.34 to 4.55
Kratos Defense & Security Solutions, Inc.	77.91	68.65 to 78.35
Kulicke and Soffa Industries, Inc.	38.43	37.17 to 38.48
Kura Oncology, Inc.	9.86	9.45 to 10.05
KVH Industries, Inc.	5.51	5.45 to 5.76
Lakeland Financial Corporation	57.89	56.98 to 57.94
Lakeland Industries, Inc.	15.94	15.69 to 16.11
Landmark Bancorp Inc.	25.87	25.73 to 26.00
Lantheus Holdings, Inc.	51.07	50.72 to 54.34
Lantronix, Inc.	5.03	4.84 to 5.11
Lattice Semiconductor Corporation	63.49	60.88 to 63.66
LEAP THERAPEUTICS, INC.	0.46	0.40 to 0.48
Legacy Housing Corporation	22.22	22.01 to 22.79
Legg Mason Global Infrastructure ETF	27.39	27.18 to 27.39
Legg Mason Low Volatility High Dividend ETF	39.87	39.55 to 39.88
Legg Mason Small-Cap Quality Value ETF	41.51	41.26 to 41.51
LeMaitre Vascular, Inc.	86.82	81.57 to 89.01
LendingTree, Inc.	52.04	51.18 to 54.35
Lexicon Pharmaceuticals, Inc.	1.25	1.18 to 1.43
LexinFintech Holdings Ltd.	4.28	4.15 to 4.29
Liberty Broadband Corporation	50.43	49.07 to 50.43
Liberty Broadband Corporation	50.73	49.31 to 50.76
Liberty Global plc	10.71	10.57 to 10.73
Liberty Global plc	10.85	10.76 to 10.92
Liberty Media Corporation	42.13	41.75 to 42.45
Liberty Media Corporation	38.71	38.49 to 39.34
Lifetime Brands, Inc.	3.06	3.02 to 3.19
Lifevantage Corporation	7.40	6.60 to 7.43
Lifeway Foods, Inc.	24.40	23.45 to 25.41
Lightbridge Corporation	18.75	16.58 to 18.77
LightPath Technologies, Inc.	7.71	6.81 to 7.80
Limbach Holdings, Inc.	78.32	75.85 to 80.97
Limoneira Co	13.89	13.65 to 14.05
Lincoln Educational Services Corporation	17.80	17.60 to 18.09
Lincoln Electric Holdings, Inc.	226.89	224.46 to 228.12
Lipocine Inc.	2.54	2.53 to 2.63
Liquidity Services, Inc.	22.67	22.03 to 22.70
Littelfuse, Inc.	242.94	235.00 to 242.94
LivaNova PLC	50.45	49.73 to 51.97
Live Oak Bancshares, Inc.	32.61	31.10 to 32.64
Live Ventures Incorporated	13.32	12.79 to 13.78
LKQ Corporation	30.37	29.76 to 30.41
Loop Industries, Inc.	1.53	1.51 to 1.56
LSI Industries Inc.	19.44	19.23 to 20.62
lululemon athletica inc.	166.13	161.70 to 167.12
MacroGenics, Inc.	1.37	1.29 to 1.37
Magyar Bancorp, Inc.	16.82	16.50 to 16.82
MakeMyTrip Limited	78.04	77.20 to 79.00
Malibu Boats, Inc.	26.30	26.24 to 27.36
Mammoth Energy Services, Inc.	1.97	1.96 to 2.03
Manhattan Associates, Inc.	177.61	172.00 to 177.76
Manhattan Bridge Capital, Inc	4.92	4.86 to 4.93
Mannatech, Incorporated	9.20	8.95 to 9.39
Marathon Patent Group, Inc.	15.89	14.81 to 16.25
Marchex, Inc.	1.67	1.60 to 1.67
Marine Petroleum Trust	4.44	4.41 to 4.48
Marker Therapeutics, Inc.	0.86	0.86 to 0.88
MarketAxess Holdings, Inc.	167.27	166.11 to 173.00
Marten Transport, Ltd.	9.89	9.75 to 9.90
Martin Midstream Partners L.P.	2.61	2.56 to 2.63
Masimo Corporation	143.16	141.97 to 146.18
MasterCraft Boat Holdings, Inc.	20.13	19.80 to 20.46
Materialise NV	5.78	5.63 to 6.12
Matrix Service Company	12.53	12.44 to 12.88
Matthews International Corporation	23.01	22.72 to 23.27
McGrath RentCorp	104.62	104.01 to 106.00
MediWound Ltd.	17.56	17.54 to 18.00
MeiraGTx Holdings plc	8.47	7.98 to 8.88
MercadoLibre, Inc.	2107.60	2078.36 to 2147.40
Mercantil Bank Holding Corporation	17.09	16.70 to 17.11
Mercer International Inc.	1.84	1.55 to 1.96
Merchants Bancorp	31.52	31.03 to 31.57
Mercury Systems Inc	74.07	72.05 to 74.96
Mereo BioPharma Group plc	1.80	1.65 to 1.83
Meridian Corporation	14.52	14.35 to 14.63
Mersana Therapeutics, Inc.	8.41	7.54 to 8.43
Mesoblast Limited	14.61	14.10 to 14.62
Meta Financial Group, Inc.	68.68	67.17 to 68.79
MGE Energy Inc.	83.37	82.81 to 83.92
Microbot Medical Inc.	2.04	1.94 to 2.26
Microchip Technology Incorporated	56.28	52.81 to 56.30
Microsoft Corporation	496.92	493.25 to 499.38
MicroStrategy Incorporated	241.97	219.68 to 243.73
Microvision, Inc.	1.08	1.01 to 1.09
Middlesex Water Company	53.57	52.20 to 53.67
Midland States Bancorp, Inc.	16.01	15.72 to 16.11
Millicom International Cellular S.A.	47.48	46.85 to 48.01
MIND C.T.I. Ltd.	1.05	1.02 to 1.06
Minerva Neurosciences, Inc	3.71	3.52 to 3.91
Mitek Systems, Inc.	9.13	9.00 to 9.15
Moderna, Inc.	24.56	23.04 to 24.57
Mogo Finance Technology Inc.	1.40	1.31 to 1.45
Momo Inc.	6.75	6.69 to 6.77
Monarch Casino & Resort, Inc.	92.65	90.76 to 93.37
Mondelez International, Inc.	57.18	56.19 to 57.82
Monolithic Power Systems, Inc.	958.26	904.06 to 959.01
Monroe Capital Corporation	6.58	6.41 to 6.67
Monster Beverage Corporation	69.73	67.68 to 72.62
Morningstar, Inc.	215.49	208.98 to 215.50
Mustang Bio, Inc.	1.21	1.16 to 1.28
My Size, Inc.	1.16	1.12 to 1.16
Myriad Genetics, Inc.	6.30	6.10 to 6.37
Nano Dimension Ltd.	1.53	1.47 to 1.55
NanoVibronix, Inc.	4.65	4.43 to 4.74
NAPCO Security Technologies, Inc.	42.14	41.34 to 43.06
Nasdaq, Inc.	87.24	86.08 to 87.68
National Beverage Corp.	32.91	32.69 to 33.49
National CineMedia, Inc.	3.93	3.91 to 4.14
National Vision Holdings, Inc.	24.13	23.28 to 24.75
Natural Health Trends Corp.	3.28	2.61 to 3.31
Navient Corporation	19.09	18.80 to 19.09
Navient Corporation	11.72	11.60 to 11.75
NCS Multistage Holdings, Inc.	37.00	36.61 to 39.25
Nektar Therapeutics	55.97	55.01 to 58.00
Neonode Inc.	2.35	2.20 to 2.40
NetApp, Inc.	112.97	110.84 to 113.55
NetEase, Inc.	138.99	137.93 to 139.55
Netflix, Inc.	1103.48	1087.50 to 1108.22
NETGEAR, Inc.	29.31	28.81 to 29.36
NetSol Technologies Inc.	4.11	3.86 to 4.17
Neuronetics, Inc.	2.28	2.22 to 2.52
New Fortress Energy LLC	1.34	1.29 to 1.57
Newell Brands Inc.	3.18	3.07 to 3.30
Newmark Group, Inc.	17.40	17.02 to 17.52
News Corporation	30.29	28.52 to 30.35
News Corporation	26.72	24.79 to 26.74
Newtek Business Services Corp.	10.27	10.00 to 10.28
Newtek Business Services Corp.	24.92	24.89 to 24.93
Nexstar Media Group, Inc.	190.65	185.65 to 191.98
NextDecade Corporation	5.92	5.72 to 5.93
NI Holdings, Inc.	13.20	13.05 to 13.24
NICE Ltd	123.99	122.94 to 126.31
Niu Technologies	4.00	3.73 to 4.00
NN, Inc.	1.66	1.62 to 1.69
Nordson Corporation	232.61	228.79 to 233.46
Nortech Systems Incorporated	9.68	9.68 to 9.68
Northeast Bancorp	85.25	82.79 to 85.35
Northfield Bancorp, Inc.	10.09	9.91 to 10.09
Northwest Bancshares, Inc.	11.72	11.57 to 11.77
Norwegian Cruise Line Holdings Ltd.	19.05	18.15 to 19.46
Nova Lifestyle, Inc	5.38	5.25 to 5.68
Nova Measuring Instruments Ltd.	307.59	298.76 to 309.23
Novanta Inc.	105.45	101.44 to 106.29
Novavax, Inc.	7.46	7.28 to 7.68
NovoCure Limited	10.92	10.70 to 11.12
NuCana plc	3.68	3.55 to 3.90
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.53	27.21 to 27.73
NVE Corporation	64.97	63.22 to 65.46
NVIDIA Corporation	188.26	178.91 to 189.67
NXP Semiconductors N.V.	204.56	198.50 to 204.75
OceanFirst Financial Corp.	17.86	17.77 to 18.37
Ocular Therapeutix, Inc.	10.85	10.30 to 10.88
Odyssey Marine Exploration, Inc.	2.20	1.85 to 2.26
OFS Capital Corporation	5.14	5.10 to 5.33
OFS Credit Company, Inc.	4.93	4.67 to 4.93
Ohio Valley Banc Corp.	35.25	35.25 to 35.75
Okta, Inc.	85.21	83.06 to 85.55
Ollie's Bargain Outlet Holdings, Inc.	123.46	120.91 to 123.57
Omega Flex, Inc.	27.00	26.71 to 28.07
Omeros Corporation	6.59	6.25 to 6.62
ON Semiconductor Corporation	47.83	46.31 to 48.34
Oncolytics Biotech Inc.	1.02	0.97 to 1.04
One Stop Systems, Inc.	5.19	4.72 to 5.29
OneSpan Inc.	12.24	12.05 to 12.45
OP Bancorp	13.10	12.94 to 13.20
Open Text Corporation	34.57	33.68 to 35.65
Opera Limited	13.89	13.57 to 14.05
Opko Health, Inc.	1.35	1.32 to 1.41
Optical Cable Corporation	7.44	7.10 to 7.63
OptimizeRx Corporation	15.65	14.81 to 18.37
Oramed Pharmaceuticals Inc.	2.19	2.09 to 2.22
OraSure Technologies, Inc.	2.39	2.36 to 2.43
O'Reilly Automotive, Inc.	97.09	95.02 to 97.39
Origin Agritech Limited	1.45	1.43 to 1.48
Orthofix Medical Inc.	14.96	14.56 to 15.20
OrthoPediatrics Corp.	17.01	16.36 to 17.07
Outlook Therapeutics, Inc.	1.19	1.13 to 1.21
Ovid Therapeutics Inc.	1.32	1.24 to 1.39
Oxbridge Re Holdings Limited	1.32	1.30 to 1.37
Oxford Lane Capital Corp.	15.12	14.87 to 15.34
Pacific Biosciences of California, Inc.	1.77	1.63 to 1.84
Pacira Pharmaceuticals, Inc.	22.05	20.32 to 23.86
Pan American Silver Corp.	34.83	33.62 to 34.85
Papa John's International, Inc.	41.07	39.45 to 42.88
Papa Murphy's Holdings, Inc.	11.20	10.66 to 11.21
Park-Ohio Holdings Corp.	19.33	18.88 to 19.59
Pathfinder Bancorp, Inc.	15.06	14.97 to 15.15
Patriot National Bancorp Inc.	1.13	1.08 to 1.15
Patterson-UTI Energy, Inc.	6.07	5.88 to 6.14
PAVmed Inc.	0.32	0.32 to 0.34
Paychex, Inc.	111.96	110.70 to 112.86
Paylocity Holding Corporation	141.88	138.07 to 142.73
PayPal Holdings, Inc.	66.22	64.78 to 66.61
PC Connection, Inc.	58.08	57.04 to 58.13
PDF Solutions, Inc.	26.45	25.65 to 29.01
Peapack-Gladstone Financial Corporation	25.69	25.18 to 25.77
Pegasystems Inc.	59.09	57.23 to 59.13
Penn National Gaming, Inc.	14.54	14.21 to 15.19
PennantPark Investment Corporation	6.38	6.35 to 6.52
Peoples Bancorp Inc.	28.95	28.40 to 28.95
Peoples Bancorp of North Carolina, Inc.	29.65	29.65 to 29.79
Peoples Financial Services Corp.	46.45	45.95 to 46.70
Pepsico, Inc.	142.96	141.45 to 144.05
Perion Network Ltd	8.97	8.81 to 9.05
Perma-Fix Environmental Services, Inc.	12.87	12.40 to 12.96
PetMed Express, Inc.	2.57	2.49 to 2.64
Phio Pharmaceuticals Corp.	1.57	1.35 to 1.79
Photronics, Inc.	21.71	21.00 to 22.35
Phunware, Inc.	2.28	2.21 to 2.32
Pilgrim's Pride Corporation	37.05	36.03 to 37.14
Pinnacle Financial Partners, Inc.	86.61	84.06 to 86.70
Pioneer Power Solutions, Inc.	4.17	3.80 to 4.20
Pixelworks, Inc.	6.28	5.75 to 6.32
Plexus Corp.	143.26	141.07 to 144.00
Plug Power, Inc.	2.64	2.35 to 2.70
Polar Power, Inc.	3.41	3.30 to 3.59
Pool Corporation	252.01	245.25 to 252.81
Popular, Inc.	114.54	111.68 to 114.55
PotlatchDeltic Corporation	41.43	40.45 to 41.47
Power Integrations, Inc.	35.29	34.30 to 36.89
Preformed Line Products Company	209.66	199.36 to 211.20
PriceSmart, Inc.	116.75	116.67 to 118.65
PrimeEnergy Resources Corporation	137.58	131.79 to 140.03
Primoris Services Corporation	125.45	121.83 to 127.30
Principal Price Setters Index ETF	75.49	74.67 to 75.49
Principal Shareholder Yield Index ETF	51.20	50.82 to 51.20
Principal U.S. Mega-Cap Multi-Factor Index ETF	67.86	67.11 to 67.91
Principal U.S. Small-Cap Multi-Factor Index ETF	56.26	55.27 to 56.27
Priority Technology Holdings, Inc.	4.88	4.44 to 4.88
Professional Diversity Network, Inc.	2.45	2.05 to 2.67
Progress Software Corporation	42.29	41.58 to 42.37
ProPhase Labs, Inc.	0.28	0.26 to 0.31
ProQR Therapeutics N.V.	2.22	1.97 to 2.22
ProShares UltraPro QQQ	105.74	99.96 to 108.13
ProShares UltraShort Nasdaq Biotechnology	11.15	11.04 to 11.49
Prospect Capital Corporation	2.73	2.55 to 2.74
Provident Financial Holdings, Inc.	15.21	15.03 to 15.58
PTC Inc.	176.11	172.03 to 176.77
Pulmatrix, Inc.	4.85	4.59 to 4.91
Pulse Biosciences, Inc	15.46	15.24 to 15.86
Pure Cycle Corporation	10.93	10.84 to 10.96
Purple Innovation, Inc.	0.83	0.68 to 0.84
Pyxis Tankers Inc.	2.74	2.66 to 2.75
Qiagen N.V.	43.57	42.82 to 43.60
Qorvo, Inc.	85.90	84.30 to 86.75
Quanterix Corporation	4.94	4.84 to 5.00
Quidel Corporation	20.35	20.10 to 21.57
QuinStreet, Inc.	13.78	13.53 to 15.78
Radcom Ltd.	12.66	12.59 to 12.95
Radware Ltd.	23.18	22.85 to 23.47
Ramaco Resources, Inc.	24.71	22.51 to 25.11
Rapid7, Inc.	14.20	13.97 to 14.33
RCI Hospitality Holdings, Inc.	23.72	23.50 to 23.91
RCM Technologies, Inc.	20.07	20.00 to 21.58
Reading International Inc	1.33	1.33 to 1.37
Reading International Inc	10.97	10.97 to 10.97
Reality Shares Nasdaq NextGen Economy ETF	26.87	25.94 to 26.87
Recon Technology, Ltd.	1.38	1.25 to 1.46
Red Robin Gourmet Burgers, Inc.	4.69	4.67 to 4.86
Red Rock Resorts, Inc.	57.83	56.52 to 58.21
Redhill Biopharma Ltd.	1.14	1.07 to 1.16
Regency Centers Corporation	69.77	68.52 to 69.79
REGENXBIO Inc.	11.21	10.80 to 11.34
Renasant Corporation	34.64	33.77 to 34.68
Repligen Corporation	142.82	139.40 to 144.64
Republic Bancorp, Inc.	65.67	65.39 to 66.39
Research Frontiers Incorporated	1.58	1.54 to 1.65
RF Industries, Ltd.	7.11	6.26 to 7.28
RGC Resources Inc.	20.91	20.79 to 21.11
Rhinebeck Bancorp, Inc.	9.70	9.51 to 9.71
Rhythm Pharmaceuticals, Inc.	100.30	95.27 to 102.20
Ribbon Communications Inc.	3.16	3.09 to 3.18
Richardson Electronics, Ltd.	10.41	9.96 to 10.68
Rimini Street, Inc.	3.90	3.78 to 3.93
Riot Blockchain, Inc	17.03	15.97 to 17.55
Rocket Pharmaceuticals, Inc.	3.17	3.01 to 3.26
Rockwell Medical, Inc.	0.99	0.96 to 1.02
Rocky Mountain Chocolate Factory, Inc.	1.62	1.57 to 1.66
Royal Gold, Inc.	175.82	170.89 to 176.73
Rush Enterprises, Inc.	48.81	47.01 to 48.90
Rush Enterprises, Inc.	50.64	49.28 to 50.90
Sabre Corporation	1.88	1.78 to 1.90
Saga Communications, Inc.	12.38	12.05 to 12.38
Saia, Inc.	282.31	270.10 to 284.11
Sangamo Therapeutics, Inc.	0.47	0.45 to 0.50
Sanofi	49.66	49.33 to 49.69
Sarepta Therapeutics, Inc.	17.61	16.55 to 17.95
Savara, Inc.	3.95	3.86 to 4.01
ScanSource, Inc.	40.60	39.89 to 41.19
Scholar Rock Holding Corporation	28.95	27.07 to 29.03
Scholastic Corporation	27.71	27.46 to 27.98
SCYNEXIS, Inc.	0.60	0.58 to 0.64
Security National Financial Corporation	7.97	7.90 to 8.04
Selective Insurance Group, Inc.	78.24	77.01 to 78.79
SELLAS Life Sciences Group, Inc.	1.58	1.54 to 1.64
Seneca Foods Corp.	107.65	101.81 to 109.34
SenesTech, Inc.	3.42	3.03 to 3.47
Senmiao Technology Limited	1.44	1.42 to 1.53
Seres Therapeutics, Inc.	14.02	13.50 to 14.27
ServisFirst Bancshares, Inc.	71.76	69.03 to 71.77
SG Blocks, Inc.	2.03	1.97 to 2.54
Shenandoah Telecommunications Co	10.90	10.84 to 11.28
Shoe Carnival, Inc.	17.40	17.02 to 17.51
ShotSpotter, Inc.	7.98	7.73 to 7.99
Siebert Financial Corp.	2.64	2.52 to 2.66
Sify Technologies Limited	10.79	10.41 to 11.08
SIGA Technologies Inc.	6.55	6.51 to 8.01
Silgan Holdings Inc.	38.20	38.00 to 38.59
Silicom Ltd	15.16	14.81 to 15.17
Silicon Laboratories, Inc.	126.42	124.42 to 129.09
Silicon Motion Technology Corporation	93.71	89.56 to 94.45
Silvercrest Asset Management Group Inc.	13.66	13.62 to 13.81
Simmons First National Corporation	17.91	17.36 to 17.97
SiNtx Technologies, Inc.	3.27	3.18 to 3.41
Sirius International Insurance Group, Ltd.	5.78	4.95 to 6.01
SkyWest, Inc.	98.60	95.04 to 99.86
Skyworks Solutions, Inc.	69.59	67.55 to 71.00
Sleep Number Corporation	4.61	4.42 to 4.76
Smart Sand, Inc.	2.09	2.08 to 2.15
Smith Micro Software, Inc.	0.64	0.59 to 0.64
Solar Senior Capital Ltd.	9.33	9.20 to 9.38
Soleno Therapeutics, Inc.	47.70	41.80 to 48.82
Sol-Gel Technologies Ltd.	30.63	29.94 to 31.43
Solid Biosciences Inc.	4.06	3.79 to 4.21
Soligenix, Inc.	1.38	1.22 to 1.39
Sonoma Pharmaceuticals, Inc.	3.68	3.58 to 3.69
Sonos, Inc.	16.29	15.91 to 16.46
Sound Financial Bancorp, Inc.	44.96	44.90 to 45.53
South State Corporation	87.85	86.00 to 88.11
Sphere 3D Corp.	0.61	0.55 to 0.61
Spok Holdings, Inc.	13.44	13.24 to 13.48
Sportsman's Warehouse Holdings, Inc.	2.02	1.99 to 2.10
Sprott Focus Trust, Inc.	8.17	8.14 to 8.19
Sprouts Farmers Market, Inc.	78.79	75.93 to 79.32
SPS Commerce, Inc.	82.04	78.66 to 82.34
SSR Mining Inc.	19.94	19.56 to 20.38
Steel Dynamics, Inc.	151.94	150.29 to 153.55
Stitch Fix, Inc.	4.20	4.09 to 4.32
Stock Yards Bancorp, Inc.	66.94	65.74 to 67.13
StoneCastle Financial Corp	21.01	20.96 to 21.21
StoneCo Ltd.	16.83	16.30 to 18.32
Strata Skin Sciences, Inc.	1.65	1.54 to 1.67
Stratasys, Ltd.	9.49	9.18 to 9.51
Strategic Education, Inc.	76.02	75.62 to 77.56
Strategy Shares Nasdaq 7HANDL Index ETF	22.17	22.00 to 22.18
Stratus Properties Inc.	18.61	18.61 to 19.01
Summit State Bank	10.75	10.55 to 10.76
Summit Therapeutics plc	18.18	17.55 to 18.31
SunOpta, Inc.	3.97	3.68 to 3.99
SunPower Corporation	1.63	1.55 to 1.66
Sunrun Inc.	17.11	15.92 to 19.41
SuperCom, Ltd.	10.84	9.75 to 10.92
Superior Group of Companies, Inc.	9.35	8.95 to 9.44
Supernus Pharmaceuticals, Inc.	46.02	45.82 to 47.49
Surgery Partners, Inc.	21.50	21.13 to 21.80
Surmodics, Inc.	26.79	26.10 to 27.26
Sutro Biopharma, Inc.	0.82	0.78 to 0.91
Synaptics Incorporated	66.18	62.24 to 68.75
Synlogic, Inc.	1.59	1.56 to 1.61
Synopsys, Inc.	393.36	386.91 to 400.31
Synthesis Energy Systems, Inc.	2.55	2.08 to 2.55
T. Rowe Price Group, Inc.	102.66	100.75 to 102.75
Taitron Components Incorporated	2.13	2.12 to 2.22
Take-Two Interactive Software, Inc.	232.00	227.25 to 243.56
Tandy Leather Factory, Inc.	2.95	2.95 to 3.00
Tantech Holdings Ltd.	1.15	1.07 to 1.19
Taoping Inc.	2.28	2.20 to 2.34
TAT Technologies Ltd.	38.92	34.54 to 39.24
TCG BDC, Inc.	11.98	11.81 to 12.07
TD Ameritrade Holding Corporation	0.98	0.90 to 0.99
TDH Holdings, Inc.	1.03	1.03 to 1.05
TechTarget, Inc.	4.77	4.63 to 4.91
Tecnoglass Inc.	49.73	49.38 to 51.70
Tenable Holdings, Inc.	27.67	27.01 to 27.77
Tenax Therapeutics, Inc.	7.03	6.92 to 7.09
Tesla, Inc.	429.38	421.88 to 456.34
Tetra Tech, Inc.	32.22	31.73 to 32.42
Texas Instruments Incorporated	160.55	156.89 to 160.60
Texas Roadhouse, Inc.	165.03	156.00 to 165.48
TG Therapeutics, Inc.	32.24	31.99 to 33.51
The Bancorp, Inc.	62.24	60.73 to 62.36
The Carlyle Group L.P.	52.43	50.39 to 53.19
The Cheesecake Factory Incorporated	47.46	46.60 to 47.87
The Descartes Systems Group Inc.	84.36	82.96 to 84.36
The Hain Celestial Group, Inc.	1.20	1.01 to 1.22
The Joint Corp.	7.67	7.50 to 8.16
The Kraft Heinz Company	24.29	23.74 to 24.30
The Lovesac Company	13.39	12.98 to 13.42
The Middleby Corporation	123.20	119.09 to 123.71
The ONE Group Hospitality, Inc.	1.88	1.85 to 2.07
The Simply Good Foods Company	19.99	19.59 to 20.57
The Trade Desk, Inc.	42.99	41.77 to 49.13
The9 Limited	7.55	7.40 to 8.00
Thunder Bridge Acquisition, Ltd.	19.42	18.50 to 20.98
Tilray, Inc.	1.25	1.17 to 1.25
Tiziana Life Sciences plc	1.75	1.69 to 1.84
T-Mobile US, Inc.	207.00	201.58 to 208.57
Tonix Pharmaceuticals Holding Corp.	17.01	16.10 to 17.73
Towne Bank	32.99	32.52 to 33.06
Tractor Supply Company	54.27	53.15 to 54.30
TransAct Technologies Incorporated	4.31	4.19 to 4.34
Transcat, Inc.	55.35	55.19 to 58.80
Travelzoo	7.50	7.40 to 7.66
Trillium Therapeutics Inc.	20.10	19.89 to 20.17
TriMas Corporation	31.16	30.91 to 32.08
Trimble Inc.	78.90	77.83 to 79.39
Trinity Biotech plc	0.95	0.90 to 0.96
TripAdvisor, Inc.	15.42	14.83 to 15.56
Trupanion, Inc.	38.58	38.13 to 46.98
Trustmark Corporation	38.18	37.58 to 38.20
TTEC Holdings, Inc.	2.72	2.49 to 3.00
Tuniu Corporation	0.81	0.80 to 0.86
Twist Bioscience Corporation	30.27	28.72 to 30.33
U.S. Auto Parts Network, Inc.	0.62	0.61 to 0.66
U.S. Energy Corp.	1.07	1.04 to 1.11
U.S. Global Investors, Inc.	2.36	2.36 to 2.44
U.S. Gold Corp.	15.28	14.57 to 15.31
Ulta Beauty, Inc.	517.79	508.17 to 519.95
Ultra Clean Holdings, Inc.	26.06	24.60 to 26.10
Ultragenyx Pharmaceutical Inc.	30.63	29.36 to 30.75
Ultralife Corporation	6.75	6.69 to 6.83
UMB Financial Corporation	108.99	106.00 to 109.10
Union Bankshares, Inc.	23.31	23.12 to 23.46
uniQure N.V.	27.76	25.62 to 28.39
United Bancorp, Inc.	12.66	12.65 to 12.90
United Continental Holdings, Inc.	97.43	92.50 to 100.29
United Natural Foods, Inc.	38.46	36.92 to 38.75
United States Lime & Minerals, Inc.	115.70	113.54 to 116.14
United-Guardian, Inc.	6.35	6.35 to 6.55
Unity Bancorp, Inc.	46.63	44.50 to 46.63
Universal Display Corporation	124.93	113.80 to 125.42
Universal Electronics Inc.	3.58	3.03 to 3.59
Universal Logistics Holdings, Inc.	15.11	14.25 to 15.30
Univest Financial Corporation	29.55	29.08 to 29.63
Upland Software, Inc.	1.72	1.62 to 1.82
Urban One, Inc.	1.26	1.26 to 1.28
Urban One, Inc.	0.51	0.46 to 0.51
Urban Outfitters, Inc.	63.90	62.26 to 64.36
Utah Medical Products, Inc.	57.40	57.30 to 57.85
Valley National Bancorp	24.77	24.59 to 24.89
Value Line, Inc.	37.66	36.14 to 37.66
Vanda Pharmaceuticals Inc.	4.40	4.27 to 4.42
Vanguard Emerging Markets Government Bond ETF	67.46	67.29 to 67.48
Vanguard Global ex-U.S. Real Estate ETF	47.44	47.06 to 47.44
Vanguard Intermediate-Term Corporate Bond ETF	83.75	83.67 to 83.83
Vanguard Intermediate-Term Treasury ETF	60.10	60.04 to 60.18
Vanguard International Dividend Appreciation ETF	89.02	88.15 to 89.05
Vanguard Long-Term Corporate Bond ETF	76.77	76.59 to 76.86
Vanguard Long-Treasury ETF	56.97	56.84 to 57.15
Vanguard Mortgage-Backed Securities ETF	47.09	46.93 to 47.12
Vanguard Russell 1000 ETF	304.05	299.53 to 304.15
Vanguard Russell 1000 Growth ETF	121.32	119.11 to 121.32
Vanguard Russell 1000 Value ETF	89.73	88.69 to 89.74
Vanguard Russell 2000 ETF	97.68	95.52 to 97.70
Vanguard Russell 2000 Growth ETF	234.30	228.51 to 234.33
Vanguard Russell 2000 Value ETF	154.84	152.42 to 154.84
Vanguard Russell 3000 ETF	295.79	291.40 to 295.86
Vanguard Short-Term Corporate Bond ETF	79.70	79.66 to 79.73
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.06	50.01 to 50.06
Vanguard Short-Term Treasury ETF	58.75	58.72 to 58.78
Vanguard Total Bond Market ETF	74.33	74.26 to 74.53
Vanguard Total Corporate Bond ETF	77.93	77.83 to 77.99
Vanguard Total International Bond ETF	49.62	49.58 to 49.64
Vanguard Total International Stock ETF	74.20	73.37 to 74.20
Vanguard Total World Bond ETF	69.76	69.70 to 69.81
Varonis Systems, Inc.	34.14	33.07 to 34.24
VEON Ltd.	43.56	42.60 to 44.64
Verastem, Inc.	8.06	7.55 to 8.08
VeriSign, Inc.	241.97	238.75 to 243.18
Verisk Analytics, Inc.	214.66	211.63 to 216.09
Veritone, Inc.	5.71	5.15 to 6.25
Verra Mobility Corporation	22.81	22.68 to 23.51
Verrica Pharmaceuticals Inc.	3.46	3.36 to 3.51
Vertex Pharmaceuticals Incorporated	409.42	406.67 to 419.49
Veru Inc.	2.56	2.42 to 2.60
ViaSat, Inc.	35.84	33.69 to 36.11
Victory Capital Holdings, Inc.	61.21	57.03 to 61.89
VictoryShares Dividend Accelerator ETF	51.81	51.54 to 51.83
VictoryShares International Volatility Wtd ETF	51.74	51.74 to 51.74
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.73	71.99 to 72.73
VictoryShares US 500 Volatility Wtd ETF	89.72	88.76 to 89.72
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.28	64.72 to 65.28
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.13	67.54 to 68.13
VictoryShares US Multi-Factor Minimum Volatility ETF	53.39	53.05 to 53.39
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.56	57.03 to 57.56
Village Farms International, Inc.	2.97	2.70 to 3.00
Virco Manufacturing Corporation	6.83	6.74 to 6.86
VirTra, Inc.	5.39	5.20 to 5.42
Virtus Investment Partners, Inc.	163.16	158.69 to 163.25
Visteon Corporation	106.67	103.70 to 107.26
VivoPower International PLC	3.20	3.04 to 3.45
Vodafone Group Plc	11.58	11.45 to 11.61
Voyager Therapeutics, Inc.	4.23	4.00 to 4.25
Vuzix Corporation	2.85	2.66 to 2.86
WAVE Life Sciences Ltd.	7.86	7.24 to 7.97
Weibo Corporation	10.44	10.30 to 10.47
Weight Watchers International Inc	326.05	323.78 to 328.67
Werner Enterprises, Inc.	26.20	25.40 to 26.26
WesBanco, Inc.	30.90	30.08 to 30.91
Westport Fuel Systems Inc	1.99	1.97 to 2.03
Wheeler Real Estate Investment Trust, Inc.	1.85	1.82 to 2.21
Wheeler Real Estate Investment Trust, Inc.	35.55	35.55 to 35.96
Wheeler Real Estate Investment Trust, Inc.	3.68	3.68 to 3.93
Willamette Valley Vineyards, Inc.	2.82	2.75 to 2.89
Willdan Group, Inc.	90.94	82.67 to 96.66
Willis Lease Finance Corporation	120.38	119.02 to 123.13
WillScot Corporation	18.28	16.55 to 19.67
Wingstop Inc.	238.18	230.00 to 241.30
Winmark Corporation	420.09	413.76 to 425.70
WisdomTree China ex-State-Owned Enterprises Fund	41.88	41.45 to 41.88
WisdomTree Emerging Markets Corporate Bond Fund	67.00	66.81 to 67.15
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.37	22.35 to 22.43
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.47	22.41 to 22.56
WisdomTree U.S. Quality Dividend Growth Fund	88.20	87.35 to 88.20
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	48.45	48.09 to 48.59
Wix.com Ltd.	135.93	133.06 to 136.96
Workday, Inc.	225.17	220.41 to 226.60
Workhorse Group, Inc.	0.78	0.76 to 0.84
World Acceptance Corporation	132.08	127.43 to 132.72
XBiotech Inc.	2.34	2.24 to 2.39
Xcel Brands, Inc	1.09	1.04 to 1.11
Xencor, Inc.	13.90	13.12 to 13.94
Xenetic Biosciences, Inc.	2.58	2.46 to 2.80
Xenon Pharmaceuticals Inc.	38.25	37.23 to 38.41
Xeris Pharmaceuticals, Inc.	7.43	7.18 to 7.86
XOMA Corporation	33.19	32.53 to 34.04
XTL Biopharmaceuticals Ltd.	1.00	0.98 to 1.05
Xunlei Limited	7.86	7.51 to 7.88
Yatra Online, Inc.	1.41	1.35 to 1.43
Zai Lab Limited	21.90	21.51 to 22.20
Zebra Technologies Corporation	259.54	252.14 to 259.76
Zillow Group, Inc.	73.00	71.39 to 73.30
Zillow Group, Inc.	70.81	69.13 to 71.06
Zions Bancorporation N.A.	52.24	50.57 to 52.26
Zynex, Inc.	1.04	1.03 to 1.10
3D Systems Corporation	2.22	2.14 to 2.27
A.O Smith Corporation	66.26	65.33 to 66.39
A10 Networks, Inc.	17.23	17.17 to 17.69
AAR Corp.	82.42	80.25 to 83.25
Abbott Laboratories	126.36	124.65 to 126.62
AbbVie Inc.	219.16	217.09 to 220.99
Abercrombie & Fitch Company	71.57	69.39 to 72.23
Aberdeen Global Dynamic Dividend Fund	11.38	11.28 to 11.50
Aberdeen Global Premier Properties Fund	3.88	3.84 to 3.88
Aberdeen Income Credit Strategies Fund	5.52	5.48 to 5.53
Aberdeen Total Dynamic Dividend Fund	9.20	9.13 to 9.30
ABM Industries Incorporated	41.95	41.68 to 42.29
Accenture plc	245.76	239.44 to 246.55
Acco Brands Corporation	3.44	3.42 to 3.49
Acuity Brands, Inc.	360.49	350.50 to 360.70
Acushnet Holdings Corp.	79.65	77.42 to 80.05
Adient plc	19.62	18.89 to 20.03
ADT Inc.	8.27	8.11 to 8.28
Adtalem Global Education Inc.	94.89	93.62 to 96.91
Advance Auto Parts Inc	48.67	46.51 to 49.00
AdvanSix Inc.	15.38	14.80 to 17.81
Advent Claymore Convertible Securities and Income Fund	12.68	12.62 to 12.81
AECOM	130.75	127.85 to 130.93
Aerohive Networks, Inc.	4.71	4.43 to 4.81
AGCO Corporation	105.56	100.69 to 105.86
Agnico Eagle Mines Limited	161.41	157.33 to 161.46
Agree Realty Corporation	73.41	72.84 to 73.52
Alamo Group, Inc.	166.86	159.79 to 173.38
Alamos Gold Inc.	30.99	30.29 to 31.05
Alaska Air Group, Inc.	42.95	40.22 to 43.45
Albany International Corporation	48.24	47.65 to 54.45
Albemarle Corporation	97.19	90.00 to 98.42
Alcoa Corporation	37.34	35.54 to 37.58
Alexander & Baldwin, Inc.	15.52	15.41 to 15.78
Alexandria Real Estate Equities, Inc.	55.61	52.95 to 55.65
Alibaba Group Holding Limited	166.36	161.22 to 166.38
Allegion plc	167.35	164.69 to 167.63
Alliance National Municipal Income Fund Inc	10.83	10.83 to 10.88
Alliance World Dollar Government Fund II	10.79	10.73 to 10.86
AllianceBernstein Holding L.P.	39.14	39.01 to 39.81
AllianzGI Convertible & Income Fund II	13.93	13.79 to 14.08
AllianzGI Equity & Convertible Income Fund	25.42	25.19 to 25.52
Allison Transmission Holdings, Inc.	81.95	80.33 to 82.41
Ally Financial Inc.	39.27	38.06 to 39.29
Altice USA, Inc.	2.09	2.03 to 2.12
Altria Group	58.03	57.15 to 58.13
Amber Road, Inc.	1.74	1.72 to 1.78
AMC Entertainment Holdings, Inc.	2.41	2.39 to 2.62
Ameren Corporation	104.65	102.05 to 104.83
Ameresco, Inc.	35.27	33.42 to 36.23
American Assets Trust, Inc.	19.32	18.90 to 19.41
American Financial Group, Inc.	17.93	17.54 to 17.94
American Homes 4 Rent	32.00	31.60 to 32.10
American International Group, Inc.	76.93	76.37 to 77.49
American Midstream Partners, LP	34.15	33.73 to 34.15
American Tower Corporation (REIT)	177.95	175.38 to 178.48
American Water Works	130.84	129.71 to 131.59
Americold Realty Trust	11.75	11.46 to 11.82
AMERIPRISE FINANCIAL SERVICES, INC.	461.43	450.67 to 462.59
AMN Healthcare Services Inc	17.87	16.73 to 20.00
Ampco-Pittsburgh Corporation	1.85	1.80 to 1.91
AMREP Corporation	20.95	20.30 to 21.30
AngloGold Ashanti Limited	69.41	67.82 to 69.55
Antero Midstream Partners LP	17.72	17.19 to 17.73
Apartment Investment and Management Company	5.38	5.27 to 5.42
Apollo Commercial Real Estate Finance	9.83	9.72 to 9.86
Apple Hospitality REIT, Inc.	11.67	11.23 to 11.71
AptarGroup, Inc.	116.22	114.68 to 116.92
Aptiv PLC	83.66	81.66 to 83.71
Aramark	37.80	37.39 to 37.84
Arbor Realty Trust	9.24	9.02 to 9.47
ArcelorMittal	39.16	38.85 to 39.73
Archer-Daniels-Midland Company	56.98	56.22 to 56.99
Archrock, Inc.	24.58	24.23 to 24.95
Arcos Dorados Holdings Inc.	7.06	6.98 to 7.08
Arista Networks, Inc.	134.67	131.00 to 136.61
Arlington Asset Investment Corp	15.53	14.72 to 15.54
Arlo Technologies, Inc.	14.85	14.45 to 16.36
Armada Hoffler Properties, Inc.	6.37	6.18 to 6.39
Armstrong World Industries Inc	188.71	185.19 to 189.27
Arrow Electronics, Inc.	111.71	109.76 to 113.02
Arthur J. Gallagher & Co.	250.01	244.66 to 250.89
ASA Gold and Precious Metals Limited	45.90	45.02 to 46.23
Asbury Automotive Group Inc	226.61	223.96 to 229.61
ASGN Incorporated	43.68	42.90 to 44.08
Ashford Hospitality Trust Inc	4.41	4.32 to 4.47
Aspen Aerogels, Inc.	3.86	3.70 to 4.26
AT&T Inc.	24.83	24.64 to 25.10
AT&T Inc.	22.74	22.57 to 22.75
Atkore International Group Inc.	65.90	65.01 to 66.49
Aurora Cannabis Inc.	4.55	4.33 to 4.61
Autohome Inc.	24.34	24.05 to 24.87
AutoNation, Inc.	193.86	190.80 to 194.09
AutoZone, Inc.	3718.26	3645.96 to 3718.84
AvalonBay Communities, Inc.	177.38	175.23 to 177.67
Avanos Medical, Inc.	11.23	11.06 to 11.46
AXA Equitable Holdings, Inc.	45.27	44.19 to 45.33
Babson Global Short Duration High Yield Fund	15.13	15.06 to 15.24
Bain Capital Specialty Finance, Inc.	13.89	13.67 to 13.96
Bank Of Montreal	123.58	121.79 to 123.67
Barings Corporate Investors	20.10	20.01 to 20.39
Barings Participation Investors	19.31	19.31 to 19.70
Barnes & Noble Education, Inc	8.23	8.05 to 8.86
Baxter International Inc.	18.00	17.78 to 18.11
BCE, Inc.	23.19	22.88 to 23.30
Beazer Homes USA, Inc.	21.92	21.73 to 22.21
Becton, Dickinson and Company	177.84	174.71 to 179.06
Best Buy Co., Inc.	79.03	77.48 to 79.36
BHP Group Limited	55.16	54.15 to 55.31
Biglari Holdings Inc.	360.01	351.15 to 366.60
Biohaven Pharmaceutical Holding Company Ltd.	8.26	7.63 to 8.54
Bio-Rad Laboratories, Inc.	305.56	302.30 to 307.51
BJ's Wholesale Club Holdings, Inc.	91.41	88.05 to 91.57
BlackBerry Limited	4.56	4.44 to 4.60
Blackrock Core Bond Trust	9.73	9.66 to 9.74
Blackrock Corporate High Yield Fund, Inc.	9.44	9.38 to 9.44
BlackRock Credit Allocation Income Trust	11.02	10.96 to 11.05
Blackrock Enhanced Equity Dividend Trust	8.94	8.91 to 8.99
Blackrock Floating Rate Income Strategies Fund Inc	12.36	12.32 to 12.49
Blackrock Global	11.57	11.49 to 11.71
Blackrock Global	11.47	11.41 to 11.55
BLACKROCK INTERNATIONAL, LTD.	5.77	5.73 to 5.80
BlackRock Investment Quality Municipal Trust Inc. (The)	11.20	11.18 to 11.25
BlackRock Long-Term Municipal Advantage Trust	9.48	9.43 to 9.63
Blackrock MuniAssets Fund, Inc.	10.81	10.76 to 10.86
Blackrock Municipal Income Quality Trust	11.00	10.94 to 11.07
BlackRock Municipal Income Trust	9.96	9.91 to 10.00
BlackRock Municipal Target Term Trust Inc. (The)	22.51	22.45 to 22.58
Blackrock MuniHoldings New York Quality Fund, Inc.	10.24	10.22 to 10.31
Blackrock MuniHoldings Quality Fund II, Inc.	10.03	10.01 to 10.07
Blackrock MuniVest Fund II, Inc.	10.77	10.69 to 10.79
Blackrock MuniYield Fund, Inc.	10.58	10.51 to 10.59
Blackrock MuniYield New York Quality Fund, Inc.	9.95	9.92 to 9.98
Blackrock MuniYield Pennsylvania Quality Fund	11.32	11.29 to 11.37
Blackrock MuniYield Quality Fund II, Inc.	10.04	10.00 to 10.08
Blackrock MuniYield Quality Fund III, Inc.	11.01	10.98 to 11.06
Blackrock MuniYield Quality Fund, Inc.	11.50	11.46 to 11.54
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.14	10.13 to 10.18
BlackRock Science and Technology Trust	41.33	40.70 to 42.11
BlackRock Utility, Infrastructure & Power Opportun	25.88	25.75 to 25.96
BlackRock, Inc.	1082.20	1057.77 to 1083.39
Blackstone / GSO Strategic Credit Fund	11.77	11.77 to 11.83
Blackstone GSO Long Short Credit Income Fund	11.76	11.71 to 11.80
Blackstone GSO Senior Floating Rate Term Fund	13.86	13.78 to 13.94
BlueLinx Holdings Inc.	60.69	60.23 to 62.19
Boeing Company (The)	194.56	191.49 to 197.54
Boise Cascade, L.L.C.	70.64	69.78 to 71.92
Boot Barn Holdings, Inc.	186.68	181.36 to 188.69
Booz Allen Hamilton Holding Corporation	87.45	85.34 to 87.51
Boston Beer Company, Inc. (The)	200.03	198.34 to 202.44
Boston Properties, Inc.	72.36	70.10 to 72.54
Boston Scientific Corporation	100.00	98.71 to 100.31
Box, Inc.	31.35	30.92 to 31.58
Boyd Gaming Corporation	81.27	79.70 to 81.40
Brady Corporation	75.11	74.33 to 75.85
Brandywine Realty Trust	3.39	3.26 to 3.42
BrandywineGLOBAL Global Income Opportunities Fund	8.33	8.30 to 8.40
Brasilagro Cia Brasileira De Propriedades Agricolas	3.66	3.52 to 3.66
Braskem S.A.	2.48	2.39 to 2.51
Bright Horizons Family Solutions Inc.	98.46	96.96 to 99.99
Bright Scholar Education Holdings Limited	2.13	2.12 to 2.13
BrightView Holdings, Inc.	11.82	11.71 to 11.96
Brinker International, Inc.	102.64	101.37 to 104.64
Brink's Company (The)	112.72	111.80 to 113.39
Brixmor Property Group Inc.	26.73	26.23 to 26.73
Broadridge Financial Solutions, Inc.	221.72	217.15 to 222.13
Brookfield Asset Management Inc	53.03	52.10 to 54.63
Brookfield Business Partners L.P.	31.04	30.40 to 33.64
Brown & Brown, Inc.	78.54	76.58 to 79.00
Brown Forman Corporation	26.61	26.32 to 26.98
Brown Forman Corporation	26.60	26.48 to 27.26
BRT Apartments Corp.	14.64	14.43 to 15.16
Brunswick Corporation	65.75	65.01 to 66.39
Buenaventura Mining Company Inc.	22.37	21.68 to 22.49
Build-A-Bear Workshop, Inc.	49.20	48.47 to 49.62
BWX Technologies, Inc.	193.55	185.00 to 193.62
CABCO Series 2004-101 Trust	18.12	17.95 to 18.19
Cable One, Inc.	131.48	116.13 to 134.54
Cabot Corporation	61.48	59.43 to 61.53
CAE Inc	27.20	26.48 to 27.20
CAI International, Inc.	25.61	22.86 to 25.76
Caleres, Inc.	11.30	10.73 to 11.35
California Resources Corporation	46.17	45.70 to 46.85
California Water Service Group Holding	46.61	46.21 to 47.04
Camden Property Trust	101.78	99.44 to 102.33
Cameco Corporation	92.28	86.05 to 92.53
Campbell Soup Company	30.74	30.03 to 30.89
Camping World Holdings, Inc.	12.50	11.72 to 12.51
Canada Goose Holdings Inc.	12.59	11.51 to 12.74
Canadian National Railway Company	95.03	93.41 to 95.05
Canadian Pacific Railway Limited	70.89	68.50 to 70.96
Cango Inc.	3.50	3.31 to 3.51
Cannae Holdings, Inc.	17.36	17.22 to 17.63
Canopy Growth Corporation	1.17	1.10 to 1.32
Carlisle Companies Incorporated	318.41	312.66 to 321.92
CarMax Inc	32.38	30.25 to 32.38
Carnival Corporation	26.72	26.01 to 27.13
Carnival Corporation	24.17	23.54 to 24.52
Carriage Services, Inc.	41.11	40.72 to 42.07
Carvana Co.	304.14	283.00 to 305.72
Cato Corporation (The)	3.67	3.62 to 3.74
CBRE Clarion Global Real Estate Income Fund	4.86	4.78 to 4.86
CBRE Group, Inc.	152.65	149.28 to 153.01
Cedar Fair, L.P.	18.03	17.43 to 19.79
Celanese Corporation	41.30	39.21 to 41.67
CenterPoint Energy, Inc.	39.41	39.03 to 39.46
Century Communities, Inc.	59.98	59.54 to 61.03
CF Industries Holdings, Inc.	82.01	80.09 to 82.08
CGI Inc.	86.18	84.24 to 86.30
Charles River Laboratories International, Inc.	168.05	165.74 to 171.50
Cheetah Mobile Inc.	7.26	7.08 to 7.33
Chegg, Inc.	0.90	0.88 to 1.01
Chemed Corp.	434.61	430.72 to 439.99
Chemours Company (The)	12.51	10.57 to 12.60
Cherry Hill Mortgage Investment Corporation	2.37	2.28 to 2.37
Chevron Corporation	155.05	153.15 to 156.17
Chimera Investment Corporation	12.20	11.72 to 12.24
China Telecom Corp Ltd	14.56	14.24 to 14.86
Chipotle Mexican Grill, Inc.	30.57	30.02 to 30.71
Christopher & Banks Corporation	24.20	23.81 to 24.20
Chunghwa Telecom Co., Ltd.	42.40	42.29 to 42.83
Churchill Capital Corp	7.62	7.56 to 7.72
Cigna Corporation	264.58	255.53 to 265.88
City Office REIT, Inc.	6.90	6.90 to 6.92
Civitas Solutions, Inc.	27.28	26.55 to 28.00
Clean Harbors, Inc.	207.93	203.40 to 208.58
ClearBridge Energy Midstream Opportunity Fund Inc.	41.88	41.54 to 42.33
Clearwater Paper Corporation	18.08	17.72 to 18.50
Cleveland-Cliffs Inc.	10.43	9.87 to 10.56
Clipper Realty Inc.	3.72	3.70 to 3.86
Clorox Company (The)	107.36	106.14 to 108.00
CMS Energy Corporation	73.23	71.87 to 73.23
CMS Energy Corporation	23.03	22.80 to 23.05
CMS Energy Corporation	23.85	23.70 to 23.86
CMS Energy Corporation	24.10	23.90 to 24.18
CNA Financial Corporation	45.23	44.48 to 45.24
Coeur Mining, Inc.	14.69	14.25 to 14.82
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.88	12.85 to 12.95
Cohen & Steers Inc	68.50	66.70 to 68.58
Cohen & Steers Infrastructure Fund, Inc	23.69	23.42 to 23.73
Cohen & Steers Quality Income Realty Fund Inc	11.99	11.86 to 12.02
Cohen & Steers REIT and Preferred and Income Fund,	20.92	20.75 to 20.96
Cohen & Steers Select Preferred and Income Fund, Inc.	20.76	20.71 to 20.80
Cohen & Steers Total Return Realty Fund, Inc.	11.47	11.40 to 11.54
Commercial Metals Company	58.77	57.27 to 58.90
Compania Cervecerias Unidas, S.A.	12.38	12.20 to 12.39
Compass Diversified Holdings	5.95	5.80 to 6.02
Compass Minerals International, Inc.	17.17	16.40 to 17.20
ConAgra Brands, Inc.	17.11	16.69 to 17.29
Concord Medical Services Holdings Limited	4.93	4.79 to 5.50
Conduent Incorporated	1.77	1.72 to 2.27
ConocoPhillips	86.83	85.59 to 87.38
Consolidated Edison Inc	98.52	97.25 to 99.88
Constellation Brands Inc	127.64	126.64 to 129.50
Constellium N.V.	15.83	15.31 to 15.86
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.63	6.28 to 6.73
Cooper-Standard Holdings Inc.	29.24	28.50 to 29.76
CoreCivic, Inc.	16.95	16.28 to 16.96
Corning Incorporated	85.47	83.33 to 87.73
Coty Inc.	3.74	3.65 to 3.78
Cousins Properties Incorporated	26.16	25.70 to 26.18
CRH PLC	113.00	112.13 to 114.83
Crown Castle International Corporation	89.54	87.71 to 89.60
CubeSmart	37.54	36.94 to 37.55
Culp, Inc.	3.78	3.77 to 3.95
Cushing MLP & Infrastructure Total Return Fund	41.27	41.01 to 42.43
Cushman & Wakefield plc	15.73	15.40 to 15.73
CVS Health Corporation	78.99	78.29 to 79.44
D.R. Horton, Inc.	144.77	142.30 to 145.74
Danaher Corporation	209.94	207.75 to 211.26
Darden Restaurants, Inc.	178.06	176.86 to 180.12
Darling Ingredients Inc.	32.53	31.65 to 32.71
DaVita Inc.	123.69	120.92 to 123.79
Deckers Outdoor Corporation	81.74	79.07 to 82.25
Dell Technologies Inc.	146.70	143.08 to 148.81
Delta Air Lines, Inc.	58.89	56.23 to 60.17
DHI Group, Inc.	1.75	1.67 to 1.85
Diageo plc	90.79	87.64 to 91.27
Dick's Sporting Goods Inc	219.11	214.05 to 220.47
Digital Realty Trust, Inc.	169.89	166.01 to 170.09
Dillard's, Inc.	25.85	25.85 to 25.90
Dine Brands Global, Inc.	24.87	23.91 to 25.01
Dolby Laboratories	65.11	64.38 to 65.34
Dollar General Corporation	99.22	95.11 to 99.36
Domino's Pizza Inc	410.12	401.00 to 411.08
Donnelley Financial Solutions, Inc.	45.74	44.78 to 45.77
DoubleLine Income Solutions Fund	11.52	11.50 to 11.62
Douglas Emmett, Inc.	12.41	12.07 to 12.44
Dr. Reddy's Laboratories Ltd	13.46	13.39 to 13.52
DRDGOLD Limited	26.14	25.51 to 26.18
Dreyfus Strategic Municipal Bond Fund, Inc.	5.96	5.92 to 5.98
Dreyfus Strategic Municipals, Inc.	6.25	6.22 to 6.25
DTE Energy Company	136.75	134.41 to 136.76
DTE Energy Company	22.00	21.92 to 22.13
Ducommun Incorporated	89.54	87.24 to 89.90
Duff & Phelps Global Utility Income Fund Inc.	12.98	12.82 to 12.98
Duff & Phelps Utilities Income, Inc.	10.09	10.02 to 10.14
Duff & Phelps Utilities Tax-Free Income, Inc.	11.40	11.27 to 11.43
Duke Energy Corporation	123.66	122.41 to 125.72
Duke Energy Corporation	24.36	24.31 to 24.38
Dycom Industries, Inc.	286.41	273.00 to 287.65
e.l.f. Beauty, Inc.	73.73	69.05 to 78.00
Eagle Materials Inc	206.96	203.43 to 207.02
Eagle Point Credit Company Inc.	6.25	6.11 to 6.29
Easterly Government Properties, Inc.	21.37	20.71 to 21.38
Eastman Chemical Company	61.25	59.53 to 61.45
Eaton Corporation, PLC	373.65	364.20 to 376.07
Eaton Vance Corporation	14.16	14.02 to 14.30
Eaton Vance Corporation	9.00	8.94 to 9.00
Eaton Vance Enhance Equity Income Fund	20.06	19.98 to 20.33
Eaton Vance Enhanced Equity Income Fund II	22.90	22.75 to 23.12
Eaton Vance Floating Rate Income Trust	11.45	11.41 to 11.49
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.78	8.73 to 8.81
Eaton Vance Senior Floating-Rate Fund	11.18	11.09 to 11.23
Eaton Vance Senior Income Trust	5.40	5.40 to 5.45
Eaton Vance Short Diversified Income Fund	11.01	10.97 to 11.08
Eaton Vance Tax Advantaged Dividend Income Fund	24.25	24.03 to 24.43
Eaton Vance Tax-Managed Buy-Write Income Fund	14.93	14.60 to 15.15
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.48	15.37 to 15.59
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.14	9.05 to 9.14
Ecolab Inc.	256.13	252.17 to 256.38
Elanco Animal Health Incorporated	21.49	20.83 to 21.62
Eldorado Gold Corporation	26.78	26.02 to 26.80
EMCOR Group, Inc.	649.34	636.11 to 655.63
Emerald Expositions Events, Inc.	3.99	3.96 to 4.07
Emerson Electric Company	129.49	128.48 to 131.33
Empire State Realty Trust, Inc.	7.45	7.31 to 7.46
Employers Holdings Inc	38.40	38.08 to 38.69
Encompass Health Corporation	115.27	114.24 to 116.21
Endeavour Silver Corporation	7.20	6.60 to 7.37
Enel Chile S.A.	3.84	3.74 to 3.84
Energizer Holdings, Inc.	23.84	23.51 to 24.04
Energizer Holdings, Inc.	18.73	18.51 to 18.86
Energy Transfer L.P.	16.45	16.18 to 16.66
EnPro Industries	213.07	209.00 to 214.95
Entergy Arkansas, LLC	21.28	21.24 to 21.40
Entergy Louisiana, Inc.	21.13	21.02 to 21.13
Entergy Mississippi, LLC	21.33	21.32 to 21.50
Entergy New Orleans, LLC	22.83	22.75 to 23.00
EOG Resources, Inc.	105.41	103.50 to 106.63
EPR Properties	50.96	49.50 to 51.00
Equifax, Inc.	207.65	202.00 to 207.69
Equity Lifestyle Properties, Inc.	62.12	60.95 to 62.14
Equity Residential	59.71	58.89 to 59.79
Equus Total Return, Inc.	1.85	1.80 to 1.85
Essential Properties Realty Trust, Inc.	30.55	29.76 to 30.57
Estee Lauder Companies, Inc. (The)	87.75	84.61 to 88.08
European Equity Fund, Inc. (The)	10.60	10.51 to 10.61
Evercore Inc.	306.54	293.44 to 306.98
Evergy, Inc.	75.59	74.92 to 76.56
Eversource Energy	73.04	71.77 to 73.14
Evertec, Inc.	27.30	26.78 to 28.21
Evolent Health, Inc	4.96	4.92 to 6.28
Exelon Corporation	46.21	45.82 to 46.80
Extra Space Storage Inc	133.18	130.56 to 133.33
FactSet Research Systems Inc.	262.60	254.04 to 264.78
Farmland Partners Inc.	9.70	9.63 to 9.78
FB Financial Corporation	55.06	53.98 to 55.18
Federal Realty Investment Trust	97.34	96.15 to 97.51
Federal Signal Corporation	110.71	109.07 to 111.99
Fidelity National Information Services, Inc.	64.78	63.86 to 65.28
First BanCorp.	20.02	19.59 to 20.02
First Commonwealth Financial Corporation	15.75	15.44 to 15.76
First Majestic Silver Corp.	11.43	10.81 to 11.43
First Trust	21.42	21.25 to 21.65
First Trust	12.10	12.05 to 12.17
First Trust Intermediate Duration Preferred & Income Fund	18.80	18.75 to 18.86
First Trust Senior Floating Rate Income Fund II	9.52	9.51 to 9.63
FirstEnergy Corp.	45.90	45.13 to 45.96
Five Point Holdings, LLC	5.87	5.74 to 5.90
Flaherty & Crumrine Preferred Income Fund Incorporated	11.80	11.75 to 11.85
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.59	9.53 to 9.64
Flaherty & Crumrine Total Return Fund Inc	17.57	17.52 to 17.60
Floor & Decor Holdings, Inc.	59.26	58.01 to 59.80
Flotek Industries, Inc.	15.53	14.52 to 15.93
Flowers Foods, Inc.	11.88	11.45 to 12.24
Fluor Corporation	45.72	42.75 to 46.41
Fly Leasing Limited	19.74	18.39 to 20.25
FMC Corporation	13.99	12.83 to 14.10
Fomento Economico Mexicano S.A.B. de C.V.	95.85	93.19 to 95.93
Forestar Group Inc	24.31	23.68 to 24.63
Fortress Transportation and Infrastructure Investors LLC	164.07	155.31 to 165.86
Fortuna Silver Mines Inc.	8.19	7.86 to 8.28
Forum Energy Technologies, Inc.	28.64	28.00 to 28.84
Four Corners Property Trust, Inc.	24.17	23.77 to 24.21
Franco-Nevada Corporation	192.12	187.47 to 192.19
Franklin Covey Company	14.89	14.78 to 15.74
Franklin Resources, Inc.	22.22	21.64 to 24.15
Franklin Universal Trust	7.95	7.93 to 8.00
Frank's International N.V.	63.71	60.71 to 63.84
Freeport-McMoran, Inc.	39.81	38.75 to 40.10
Fresenius Medical Care Corporation	24.01	23.74 to 24.15
Frontline Ltd.	23.66	23.49 to 23.81
FutureFuel Corp.	3.81	3.75 to 3.84
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.24	4.22 to 4.28
Gabelli Dividend	26.67	26.51 to 26.88
Gabelli Equity Trust, Inc. (The)	5.96	5.94 to 6.00
Gabelli Global Small and Mid Cap Value Trust (The)	13.83	13.82 to 13.85
GAMCO Natural Resources, Gold & Income Tust	6.96	6.80 to 6.96
Gamestop Corporation	21.49	20.95 to 21.74
Gartner, Inc.	230.57	222.73 to 230.68
Gates Industrial Corporation plc	22.12	21.18 to 22.15
GATX Corporation	155.08	151.58 to 156.00
Generac Holdlings Inc.	155.29	149.86 to 156.15
General American Investors, Inc.	62.79	62.31 to 63.57
General Mills, Inc.	46.88	45.94 to 47.32
Genesis Healthcare, Inc.	25.77	24.35 to 25.86
Genie Energy Ltd.	14.85	14.38 to 14.95
Genuine Parts Company	126.66	124.93 to 127.20
Geo Group Inc (The)	15.13	14.75 to 15.46
Georgia Power Company	23.03	22.95 to 23.04
Getty Realty Corporation	27.31	27.02 to 27.40
GigCapital, Inc.	10.56	10.54 to 10.60
Gildan Activewear, Inc.	55.39	55.19 to 55.76
Global Partners LP	42.17	39.70 to 43.60
Global Payments Inc.	76.03	74.88 to 76.86
Gold Fields Limited	38.99	38.46 to 39.45
Goldman Sachs BDC, Inc.	9.89	9.77 to 10.12
Gorman-Rupp Company (The)	44.48	44.30 to 45.20
Graco Inc.	81.65	80.50 to 81.84
GrafTech International Ltd.	12.89	11.47 to 12.96
Granite Construction Incorporated	98.50	97.26 to 99.48
Granite Real Estate Inc.	55.23	55.23 to 55.29
Graphic Packaging Holding Company	16.43	15.91 to 16.48
Gray Television, Inc.	8.81	8.51 to 8.81
Green Dot Corporation	11.56	11.48 to 11.77
Greenbrier Companies, Inc. (The)	43.07	42.00 to 43.36
GreenTree Hospitality Group Ltd.	1.96	1.93 to 2.04
Greif Bros. Corporation	58.47	57.07 to 58.62
Greif Bros. Corporation	60.79	59.63 to 60.83
Griffon Corporation	72.15	70.70 to 72.65
Group 1 Automotive, Inc.	390.87	384.50 to 395.18
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	214.90	214.90 to 219.07
Guggenheim Strategic Opportunities Fund	13.11	12.90 to 13.13
Guggenheim Taxable Municipal Managed Duration Trst	15.48	15.40 to 15.51
Guidewire Software, Inc.	218.04	213.25 to 218.15
H&R Block, Inc.	49.64	49.02 to 52.44
H. B. Fuller Company	57.87	57.29 to 58.20
Hamilton Beach Brands Holding Company	13.88	13.80 to 14.22
Hanesbrands Inc.	6.39	6.31 to 6.41
Harley-Davidson, Inc.	25.59	25.01 to 25.93
Harmony Gold Mining Company Limited	16.43	16.01 to 16.53
Harte-Hanks, Inc.	2.77	2.71 to 2.78
HCI Group, Inc.	181.40	176.10 to 200.95
HDFC Bank Limited	35.81	35.61 to 36.14
Healthcare Realty Trust Incorporated	18.10	17.84 to 18.18
Helix Energy Solutions Group, Inc.	6.49	6.42 to 6.64
Hercules Capital, Inc.	25.18	25.14 to 25.18
Hershey Company (The)	170.61	168.00 to 171.39
Hewlett Packard Enterprise Company	23.45	22.79 to 23.65
HFF, Inc.	21.09	21.02 to 21.10
Highwoods Properties, Inc.	29.36	28.79 to 29.38
Hilton Grand Vacations Inc.	39.77	39.68 to 40.61
HNI Corporation	39.46	38.99 to 40.19
Home Depot, Inc. (The)	371.11	367.57 to 373.65
Honda Motor Company, Ltd.	29.81	29.47 to 29.89
Honeywell International Inc.	194.07	193.70 to 196.50
Hormel Foods Corporation	22.02	21.68 to 22.11
Houlihan Lokey, Inc.	180.33	177.27 to 180.48
Hovnanian Enterprises Inc	121.69	119.51 to 122.37
HP Inc.	26.28	25.82 to 26.33
HubSpot, Inc.	398.40	390.13 to 405.85
Hudbay Minerals Inc.	16.13	15.42 to 16.15
Hudson Pacific Properties, Inc.	2.24	2.20 to 2.29
Humana Inc.	252.04	248.58 to 256.23
Huntsman Corporation	8.18	7.74 to 8.57
HUYA Inc.	2.71	2.59 to 2.72
Hyster-Yale Materials Handling, Inc.	34.07	33.66 to 35.10
Iamgold Corporation	12.70	12.03 to 12.70
ICICI Bank Limited	30.23	30.04 to 30.41
IDACORP, Inc.	129.44	127.52 to 129.69
Illinois Tool Works Inc.	245.49	243.27 to 246.65
India Fund, Inc. (The)	14.69	14.68 to 14.85
Infosys Limited	16.50	16.27 to 16.51
Ingersoll-Rand plc (Ireland)	77.50	76.04 to 77.89
Ingevity Corporation	48.40	45.85 to 48.87
Ingredion Incorporated	108.49	105.83 to 108.75
Innovative Industrial Properties, Inc.	51.46	50.23 to 52.25
Insperity, Inc.	33.86	33.57 to 34.90
Installed Building Products, Inc.	257.76	249.03 to 257.91
Integer Holdings Corporation	68.26	66.32 to 68.35
Intercontinental Exchange Inc.	149.00	146.95 to 149.09
International Flavors & Fragrances, Inc.	62.00	61.79 to 63.39
International Paper Company	38.10	36.37 to 38.18
Interpublic Group of Companies, Inc. (The)	25.46	24.97 to 25.51
Intrepid Potash, Inc	25.21	23.86 to 25.25
Invesco Bond Fund	15.62	15.55 to 15.85
Invesco Municipal Opportunity Trust	9.66	9.61 to 9.68
Invesco Trust for Investment Grade New York Municipal	10.96	10.94 to 11.07
Invesco Value Municipal Income Trust	12.44	12.44 to 12.55
Invitation Homes Inc.	28.01	27.85 to 28.21
IQVIA Holdings, Inc.	210.46	206.72 to 211.33
Iron Mountain Incorporated	104.12	99.66 to 104.19
Israel Chemicals Shs	5.64	5.49 to 5.64
J. Jill, Inc.	15.17	14.67 to 15.23
James Hardie Industries plc.	17.39	16.64 to 17.41
Japan Smaller Capitalization Fund Inc	10.27	10.23 to 10.32
JBG SMITH Properties	18.68	18.00 to 18.79
JELD-WEN Holding, Inc.	2.59	2.46 to 2.60
John Hancock Financial Opportunities Fund	33.69	33.00 to 34.01
John Hancock Income Securities Trust	11.51	11.45 to 11.57
John Hancock Preferred Income Fund	17.28	17.18 to 17.32
John Hancock Premium Dividend Fund	12.99	12.87 to 12.99
Johnson & Johnson	186.57	185.70 to 188.35
Jones Lang LaSalle Incorporated	299.56	286.92 to 300.26
K12 Inc	72.06	69.00 to 72.23
Kadant Inc	269.06	264.77 to 273.07
KAR Auction Services, Inc	25.10	24.89 to 25.33
Kayne Anderson MLP/Midstream Investment Company	11.58	11.44 to 11.58
KB Home	60.84	59.83 to 61.09
KBR, Inc.	42.62	41.12 to 42.66
Kemper Corporation	37.02	36.30 to 37.09
Keurig Dr Pepper Inc.	25.96	25.88 to 26.67
Kimberly-Clark Corporation	103.88	100.45 to 104.58
Kimco Realty Corporation	20.54	20.27 to 20.56
Kinder Morgan, Inc.	26.55	26.04 to 26.61
Kingsway Financial Services, Inc.	13.02	12.60 to 14.35
Kinross Gold Corporation	24.34	23.56 to 24.34
Kite Realty Group Trust	22.49	22.02 to 22.50
KKR & Co. Inc.	121.32	112.09 to 122.13
KKR Real Estate Finance Trust Inc.	7.87	7.78 to 7.96
Knowles Corporation	22.58	22.09 to 22.60
Koppers Holdings Inc.	26.70	25.00 to 28.65
Korn Ferry	64.50	64.19 to 65.89
Kosmos Energy Ltd.	1.46	1.38 to 1.47
Kroger Company (The)	64.91	63.47 to 65.08
Kronos Worldwide Inc	4.40	4.08 to 4.49
KT Corporation	18.21	18.04 to 18.47
Laboratory Corporation of America Holdings	252.72	244.52 to 252.76
Ladder Capital Corp	10.58	10.50 to 10.60
Lamb Weston Holdings, Inc.	62.42	61.42 to 62.48
LATAM Airlines Group S.A.	44.02	43.00 to 44.12
La-Z-Boy Incorporated	31.41	31.11 to 31.57
Lee Enterprises, Incorporated	3.95	3.90 to 4.26
Leggett & Platt, Incorporated	8.77	8.57 to 8.78
Lehman ABS Corporation	28.35	28.35 to 28.45
Lennar Corporation	121.51	118.94 to 121.54
Lennar Corporation	114.45	112.08 to 114.72
Lennox International, Inc.	492.22	482.01 to 494.06
LG Display Co., Ltd.	4.56	4.48 to 4.57
Liberty All-Star Equity Fund	6.14	6.06 to 6.17
Liberty All-Star Growth Fund, Inc.	5.40	5.32 to 5.43
Linde plc	420.51	414.00 to 422.82
Lindsay Corporation	110.88	109.27 to 112.36
Lithia Motors, Inc.	293.27	289.31 to 297.27
Lithium Americas Corp.	4.89	4.33 to 4.93
Live Nation Entertainment, Inc.	140.51	135.04 to 142.07
LMP Capital and Income Fund Inc.	14.58	14.43 to 14.74
Lockheed Martin Corporation	458.28	456.20 to 469.41
Louisiana-Pacific Corporation	78.50	76.25 to 78.67
Lowe's Companies, Inc.	233.16	231.12 to 234.18
Lsb Industries Inc.	8.55	8.20 to 8.57
Luxfer Holdings PLC	12.34	12.08 to 12.40
LyondellBasell Industries NV	43.01	42.26 to 43.42
M/I Homes, Inc.	128.07	126.27 to 129.20
Madison Covered Call & Equity Strategy Fund	5.91	5.90 to 5.94
MagnaChip Semiconductor Corporation	2.27	2.21 to 2.40
Magnolia Oil & Gas Corporation	21.97	21.31 to 21.98
MainStay MacKay DefinedTerm Municipal Opportunitie	15.06	15.02 to 15.12
Manchester United Ltd.	15.65	15.37 to 15.75
ManpowerGroup	28.71	28.31 to 28.97
Marcus & Millichap, Inc.	29.27	28.62 to 30.51
Marine Products Corporation	8.69	8.67 to 8.85
MarineMax, Inc.	23.77	23.04 to 24.61
Marriot Vacations Worldwide Corporation	47.12	46.46 to 50.28
Marsh & McLennan Companies, Inc.	180.05	175.62 to 180.57
Martin Marietta Materials, Inc.	610.64	604.71 to 615.28
Masco Corporation	61.99	61.40 to 62.48
MasTec, Inc.	200.44	188.00 to 201.45
Mastercard Incorporated	551.97	550.67 to 558.67
Matador Resources Company	39.35	37.74 to 39.45
Materion Corporation	116.11	111.44 to 116.27
Maui Land & Pineapple Company, Inc.	14.87	14.62 to 15.20
Maximus, Inc.	84.08	82.09 to 84.15
MaxLinear, Inc	14.76	14.19 to 14.86
McCormick & Company, Incorporated	65.04	64.12 to 65.57
McCormick & Company, Incorporated	64.76	64.58 to 65.76
McDonald's Corporation	299.66	298.33 to 302.55
McEwen Mining Inc.	16.07	14.93 to 16.16
Medical Properties Trust, Inc.	5.08	4.97 to 5.10
MEDIFAST INC	11.93	11.72 to 12.01
Medtronic plc	92.20	90.20 to 92.24
Merck & Company, Inc.	86.28	85.24 to 86.59
Meritage Corporation	67.00	64.99 to 67.07
Mesa Royalty Trust	4.45	4.39 to 4.50
Methode Electronics, Inc.	6.63	6.35 to 6.64
MetLife, Inc.	76.15	74.41 to 76.17
Metropolitan Bank Holding Corp.	66.93	64.66 to 67.03
MFS Intermediate Income Trust	2.61	2.61 to 2.63
MFS Multimarket Income Trust	4.66	4.63 to 4.68
MFS Municipal Income Trust	5.36	5.35 to 5.44
Mid-America Apartment Communities, Inc.	129.65	127.04 to 129.68
Miller Industries, Inc.	39.37	38.50 to 39.48
Minerals Technologies Inc.	55.90	55.37 to 56.43
Modine Manufacturing Company	156.47	141.57 to 157.03
Moelis & Company	63.91	61.51 to 64.02
MOGU Inc.	2.59	2.54 to 2.63
Mohawk Industries, Inc.	108.69	106.71 to 109.44
Molina Healthcare Inc	152.06	145.03 to 152.17
Monmouth Real Estate Investment Corporation	11.61	11.39 to 11.99
Moog Inc.	201.50	197.85 to 202.98
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.26	7.24 to 7.30
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.31	5.28 to 5.33
Morgan Stanley India Investment Fund, Inc.	26.77	26.61 to 27.05
Mosaic Company (The)	25.58	24.99 to 25.72
Motorola Solutions, Inc.	390.75	388.15 to 394.61
Movado Group Inc.	18.01	17.74 to 18.03
MSA Safety Incorporporated	158.96	155.80 to 159.05
Mueller Water Products Inc	23.92	23.20 to 24.79
MuniVest Fund, Inc.	6.96	6.91 to 6.98
Murphy Oil Corporation	28.43	27.72 to 28.95
Murphy USA Inc.	363.68	356.67 to 364.86
MV Oil Trust	4.40	4.30 to 4.55
National Bank Holdings Corporation	36.34	35.62 to 36.35
National Fuel Gas Company	79.35	77.22 to 79.37
National Presto Industries, Inc.	107.67	105.37 to 108.00
National Retail Properties	40.69	39.71 to 40.72
National Steel Company	1.57	1.52 to 1.57
National Storage Affiliates Trust	30.71	30.05 to 30.71
Natural Grocers by Vitamin Cottage, Inc.	31.52	31.01 to 31.91
Natuzzi, S.p.A.	2.67	2.61 to 2.83
Navigant Consulting, Inc.	1.06	1.00 to 1.21
New Germany Fund, Inc. (The)	10.54	10.10 to 10.72
New Oriental Education & Technology Group, Inc.	54.45	52.79 to 54.49
NewJersey Resources Corporation	45.75	45.20 to 45.94
Newmont Mining Corporation	83.39	81.49 to 83.87
Nexa Resources S.A.	5.25	5.05 to 5.34
NextEra Energy, Inc.	83.93	81.62 to 84.00
Nike, Inc.	61.07	60.29 to 62.20
Nine Energy Service, Inc.	0.50	0.47 to 0.55
Noah Holdings Ltd.	11.12	10.96 to 11.18
Norfolk Souther Corporation	284.25	281.02 to 284.28
North American Construction Group Ltd.	13.80	13.63 to 13.99
Northrop Grumman Corporation	568.61	562.44 to 571.97
Novartis AG	126.35	126.00 to 126.96
Novo Nordisk A/S	45.66	45.15 to 47.14
NOW Inc.	13.68	13.08 to 13.84
Nu Skin Enterprises, Inc.	9.12	8.90 to 10.75
Nutrien Ltd.	56.88	55.30 to 57.15
Nuveen AMT-Free Municipal Value Fund	14.31	14.25 to 14.34
Nuveen Arizona Quality Municipal Income Fund	11.84	11.77 to 11.90
Nuveen Global High Income Fund	12.70	12.62 to 12.80
Nuveen Massachusetts Municipal Income Fund	11.48	11.46 to 11.51
Nuveen Multi-Market Income Fund	6.09	6.00 to 6.18
Nuveen Municipal High Income Opportunity Fund	10.60	10.57 to 10.65
Nuveen Preferred & Income Opportunities Fund	8.12	8.07 to 8.15
Nuveen Quality Municipal Income Fund	11.81	11.79 to 11.88
Nuveen Real Asset Income and Growth Fund	13.74	13.65 to 13.78
Nuveen Real Estate Fund	7.89	7.85 to 7.96
Nuveen S&P 500 Buy-Write Income Fund	14.25	14.18 to 14.36
Nuveen S&P 500 Dynamic Overwrite Fund	17.36	17.20 to 17.46
Nuveen Select Tax Free Income Portfolio	14.34	14.30 to 14.40
Nuveen Taxable Municipal Income Fund	16.29	16.26 to 16.42
Nuveen Virginia Quality Municipal Income Fund	11.37	11.32 to 11.54
Nuveenn Intermediate Duration Quality Municipal Term Fund	12.31	11.77 to 12.39
NVR, Inc.	7251.24	7159.41 to 7258.67
Occidental Petroleum Corporation	41.31	40.23 to 41.32
Oceaneering International, Inc.	22.68	22.13 to 22.75
OFG Bancorp	40.55	39.85 to 40.59
OGE Energy Corp	44.32	43.93 to 44.37
Oil States International, Inc.	6.15	6.02 to 6.23
Oil-Dri Corporation Of America	55.99	55.97 to 56.99
Olin Corporation	19.40	18.76 to 19.41
Omnicom Group Inc.	74.28	72.86 to 74.33
One Liberty Properties, Inc.	20.62	20.03 to 20.79
ONEOK, Inc.	68.12	67.17 to 68.31
Oppenheimer Holdings, Inc.	67.93	66.99 to 68.94
Oracle Corporation	239.27	232.35 to 243.90
Orion Engineered Carbons S.A	4.71	4.39 to 4.75
Oshkosh Corporation	121.46	119.78 to 124.86
Osisko Gold Royalties Ltd	31.94	31.09 to 32.00
Owens & Minor, Inc.	3.18	3.05 to 3.20
Owens Corning Inc	104.20	103.05 to 106.43
Oxford Industries, Inc.	37.12	35.72 to 37.20
Packaging Corporation of America	200.55	195.75 to 200.83
Palo Alto Networks, Inc.	212.29	207.83 to 212.63
Park Electrochemical Corporation	19.12	18.50 to 19.65
Park Hotels & Resorts Inc.	10.68	10.01 to 10.70
Paycom Software, Inc.	162.15	159.36 to 164.48
Pearson, Plc	13.06	12.88 to 13.07
Pembina Pipeline Corp.	37.12	36.39 to 37.59
Penske Automotive Group, Inc.	158.64	155.18 to 158.84
Pentair plc.	107.36	104.90 to 107.89
Performance Food Group Company	98.73	94.68 to 99.70
PermRock Royalty Trust	3.89	3.89 to 3.91
Perrigo Company	14.44	14.17 to 14.92
Pfizer, Inc.	24.44	24.11 to 24.63
PGIM Global Short Duration High Yield Fund, Inc.	12.56	12.50 to 12.59
Philip Morris International Inc	153.39	149.37 to 153.52
Phoenix New Media Limited	2.31	2.19 to 2.31
Physicians Realty Trust	17.82	17.61 to 17.86
PIMCO Commercial Mortgage Securities Trust, Inc.	6.27	6.24 to 6.28
Pimco Corporate & Income Opportunity Fund	13.64	13.59 to 13.73
Pimco Corporate & Income Stategy Fund	12.84	12.80 to 12.93
PIMCO Dynamic Income Fund	18.39	18.26 to 18.42
PIMCO Income Strategy Fund	8.41	8.38 to 8.41
Pimco Municipal Income Fund II	7.83	7.82 to 7.86
Pimco New York Municipal Income Fund II	6.97	6.93 to 7.00
PIMCO Strategic Income Fund, Inc.	7.08	6.95 to 7.10
Pinnacle West Capital Corporation	87.97	86.73 to 88.22
Pitney Bowes Inc.	9.43	9.26 to 9.51
PJT Partners Inc.	166.72	162.60 to 169.71
Plantronics, Inc.	17.25	15.67 to 17.25
Polaris Industries Inc.	65.60	64.91 to 66.70
POSCO	51.78	51.00 to 52.12
Post Holdings, Inc.	106.68	104.56 to 106.92
PPG Industries, Inc.	96.25	94.89 to 96.51
PPL Corporation	36.58	36.35 to 36.74
PPlus Trust	23.30	23.25 to 23.30
Prestige Consumer Healthcare Inc.	59.95	59.69 to 62.30
Primerica, Inc.	252.63	247.85 to 253.49
Principal Real Estate Income Fund	10.27	10.19 to 10.32
Procter & Gamble Company (The)	146.98	146.00 to 147.94
Progressive Corporation (The)	217.30	210.14 to 217.43
Proto Labs, Inc.	48.99	47.69 to 49.04
Provident Financial Services, Inc	18.67	18.15 to 18.69
Prudential Financial, Inc.	25.00	24.88 to 25.00
Prudential Financial, Inc.	24.23	24.11 to 24.26
Public Service Enterprise Group Incorporated	83.31	81.69 to 83.31
Public Storage	278.05	274.46 to 278.80
PulteGroup, Inc.	119.76	117.74 to 119.82
Pure Storage, Inc.	90.04	87.78 to 93.00
Putnam Managed Municipal Income Trust	6.05	6.05 to 6.08
Putnam Premier Income Trust	3.62	3.61 to 3.63
PVH Corp.	76.71	75.50 to 77.53
Quad Graphics, Inc	5.51	5.49 to 5.80
Quanex Building Products Corporation	13.06	12.84 to 13.11
Quest Diagnostics Incorporated	179.50	176.09 to 180.59
Ralph Lauren Corporation	324.68	315.72 to 328.17
Rayonier Advanced Materials Inc.	6.10	5.90 to 6.26
Rayonier Inc.	23.03	22.45 to 23.06
RE/MAX Holdings, Inc.	7.53	7.49 to 7.60
Ready Capital Corporation	2.94	2.67 to 2.98
Realty Income Corporation	56.86	56.35 to 56.90
Redwood Trust, Inc.	5.18	5.13 to 5.20
Regional Management Corp.	37.01	36.52 to 38.32
Regis Corporation	27.50	27.50 to 29.00
Reinsurance Group of America, Incorporated	24.96	24.86 to 25.00
Reliance Steel & Aluminum Co.	275.22	273.00 to 277.35
RELX PLC	42.27	41.81 to 42.33
Republic Services, Inc.	205.59	203.72 to 206.44
Resideo Technologies, Inc.	31.09	29.77 to 31.46
ResMed Inc.	251.49	245.85 to 251.54
REV Group, Inc.	52.19	51.39 to 52.75
REX American Resources Corporation	32.04	31.00 to 32.24
Rexford Industrial Realty, Inc.	41.84	40.73 to 41.84
RH	162.18	155.51 to 163.61
Ringcentral, Inc.	26.93	26.40 to 27.12
Rio Tinto Plc	69.33	68.19 to 69.54
Ritchie Bros. Auctioneers Incorporated	100.40	96.84 to 101.43
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.46	14.41 to 14.62
RiverNorth Opportunities Fund, Inc.	11.46	11.42 to 11.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.14	8.05 to 8.14
Robert Half International Inc.	26.38	25.83 to 26.74
Rogers Communication, Inc.	37.43	36.62 to 37.48
Rogers Corporation	84.28	82.98 to 84.48
Roper Technologies, Inc.	447.05	443.77 to 448.85
Royal Bank Of Canada	145.46	143.38 to 145.50
Royal Caribbean Cruises Ltd.	256.03	251.22 to 257.73
Royce Global Value Trust, Inc.	12.44	12.40 to 12.49
Royce Micro-Cap Trust, Inc.	10.11	9.96 to 10.14
Royce Value Trust, Inc.	15.78	15.51 to 15.81
RPM International Inc.	107.45	105.99 to 107.55
RPT Realty	2.43	2.39 to 2.45
Ryder System, Inc.	169.42	166.86 to 169.70
Ryerson Holding Corporation	20.49	20.36 to 20.86
Safehold Inc.	13.28	12.94 to 13.41
SailPoint Technologies Holdings, Inc.	19.79	19.13 to 19.88
Salesforce.com Inc	239.88	235.79 to 240.97
Sally Beauty Holdings, Inc.	14.01	13.74 to 14.10
SAP SE	251.96	249.02 to 251.97
Saratoga Investment Corp	21.68	21.50 to 22.01
Saul Centers, Inc.	30.59	29.74 to 30.67
Schneider National, Inc.	22.75	22.04 to 22.78
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	91.81	89.71 to 91.85
Scudder Municiple Income Trust	9.15	9.14 to 9.17
Sea Limited	150.00	145.79 to 154.00
Seabridge Gold, Inc.	22.78	22.02 to 22.83
Seadrill Limited	28.49	28.29 to 29.44
Select Energy Services, Inc.	10.96	10.87 to 11.24
Select Medical Holdings Corporation	13.33	13.22 to 13.51
Sensata Technologies Holding plc	31.02	29.87 to 31.04
Sensient Technologies Corporation	93.17	91.51 to 94.15
Sequans Communications S.A.	6.29	5.70 to 6.47
Seritage Growth Properties	4.03	4.00 to 4.08
Service Corporation International	80.59	80.04 to 80.83
ServiceMaster Global Holdings, Inc.	10.69	9.73 to 10.80
ServiceNow, Inc.	861.87	840.55 to 863.10
Shake Shack, Inc.	91.11	89.06 to 92.43
Sherwin-Williams Company (The)	340.16	332.50 to 341.34
Shopify Inc.	152.33	146.88 to 157.60
Shutterstock, Inc.	21.44	21.36 to 22.02
Signet Jewelers Limited	100.31	98.26 to 101.79
Simpson Manufacturing Company, Inc.	170.76	168.14 to 170.88
SITE Centers Corp.	7.28	7.15 to 7.32
SiteOne Landscape Supply, Inc.	122.87	121.51 to 124.27
SK Telecom Co., Ltd.	20.10	19.98 to 20.17
SL Green Realty Corp	52.22	50.15 to 52.36
SM Energy Company	18.28	17.91 to 18.84
Smith & Nephew SNATS, Inc.	33.23	32.76 to 33.60
Sonic Automotive, Inc.	61.75	60.46 to 62.12
Southern Company (The)	91.44	90.86 to 91.91
Southern Company (The)	22.56	22.54 to 22.73
Southwest Airlines Company	32.45	30.85 to 32.47
Special Opportunities Fund Inc.	15.18	15.11 to 15.29
Spirit Aerosystems Holdings, Inc.	35.60	35.17 to 35.76
Spotify Technology S.A.	616.91	606.21 to 620.65
Sprint Corporation	16.93	16.05 to 16.93
Standard Motor Products, Inc.	38.25	37.41 to 38.47
Standex International Corporation	237.17	229.34 to 237.68
Stanley Black & Decker, Inc.	68.27	66.50 to 68.65
Stantec Inc	108.09	106.97 to 108.70
Star Group, L.P.	11.68	11.41 to 11.76
STARWOOD PROPERTY TRUST, INC.	18.42	18.25 to 18.43
Steelcase Inc.	15.76	15.63 to 15.91
Stellus Capital Investment Corporation	11.81	11.62 to 11.83
Stepan Company	43.32	42.93 to 43.71
Stewart Information Services Corporation	71.40	68.95 to 72.21
Stifel Financial Corporation	21.41	21.10 to 21.45
STMicroelectronics N.V.	23.53	23.05 to 23.64
Stone Harbor Emerging Markets Income Fund	4.92	4.92 to 4.97
Stoneridge, Inc.	6.17	5.68 to 6.26
STRATS Trust	24.85	24.85 to 24.85
Stryker Corporation	356.03	352.50 to 357.50
Studio City International Holdings Limited	3.69	3.69 to 4.00
Sturm, Ruger & Company, Inc.	33.94	33.54 to 35.17
Suburban Propane Partners, L.P.	18.29	18.02 to 18.30
Sun Life Financial Inc.	58.54	58.10 to 58.99
SunCoke Energy, Inc.	6.78	6.57 to 6.90
Sunlands Online Education Group	5.66	5.46 to 5.66
Sunoco LP	50.80	50.46 to 52.64
SunTrust Banks, Inc.	11.86	10.02 to 11.86
Synnex Corporation	151.55	148.27 to 152.32
Synovus Financial Corp.	45.49	44.14 to 45.53
Synthetic Fixed-Income Securities, Inc.	23.00	22.63 to 23.00
Sysco Corporation	75.18	73.00 to 75.26
Taiwan Fund, Inc. (The)	55.81	55.05 to 56.78
Taiwan Semiconductor Manufacturing Company Ltd.	286.58	277.13 to 291.84
Takeda Pharmaceutical Company Limited	13.66	13.56 to 13.68
Tallgrass Energy, LP	1.23	1.13 to 1.34
Tapestry, Inc.	103.68	99.00 to 104.03
Target Corporation	91.24	88.99 to 91.58
Taylor Morrison Home Corporation	59.31	58.40 to 59.57
Teck Resources Ltd	41.08	40.67 to 41.95
Tekla Healthcare Investors	17.76	17.52 to 17.91
Tekla Healthcare Opportunies Fund	17.40	17.30 to 17.58
Tekla Life Sciences Investors	15.93	15.67 to 16.11
Tekla World Healthcare Fund	12.06	11.96 to 12.24
Teladoc Health, Inc.	7.53	7.31 to 7.68
Teledyne Technologies Incorporated	513.17	504.85 to 514.60
Teleflex Incorporated	109.40	107.95 to 110.96
Telefonica SA	4.16	4.12 to 4.20
Telephone and Data Systems, Inc.	37.33	37.08 to 37.33
Telephone and Data Systems, Inc.	37.69	35.86 to 39.37
TELUS Corporation	14.80	14.43 to 14.81
Templeton Emerging Markets Income Fund, Inc.	6.28	6.28 to 6.32
Tencent Music Entertainment Group	21.28	21.00 to 22.31
Tennant Company	74.58	73.71 to 75.36
Terex Corporation	46.00	44.76 to 46.31
Ternium S.A.	36.29	35.53 to 36.54
Textron Inc.	82.03	80.09 to 82.09
The AES Corporation	14.13	13.72 to 14.28
The Blackstone Group L.P.	145.97	141.61 to 146.24
The Cooper Companies, Inc.	70.10	68.13 to 70.23
The Rubicon Project, Inc.	0.31	0.27 to 0.40
Thomson Reuters Corp	137.57	136.28 to 140.82
Thor Industries, Inc.	103.84	101.49 to 104.13
Tilly's, Inc.	1.41	1.38 to 1.46
Toll Brothers, Inc.	133.78	131.00 to 133.90
Tootsie Roll Industries, Inc.	37.67	36.72 to 37.76
TopBuild Corp.	422.54	403.25 to 422.89
Toro Company (The)	72.75	71.74 to 73.68
Tortoise Power and Energy Infrastructure Fund, Inc	21.13	20.70 to 21.13
Townsquare Media, Inc.	6.10	6.10 to 6.24
TPG Specialty Lending, Inc.	21.19	20.90 to 21.31
TransAlta Corporation	15.51	13.92 to 15.80
Transdigm Group Incorporated	1284.76	1255.51 to 1286.34
TransUnion	80.54	78.34 to 80.58
Tredegar Corporation	6.87	6.80 to 7.07
Trex Company, Inc.	32.97	31.60 to 33.24
Tri Continental Corporation	33.74	33.21 to 33.97
TRI Pointe Group, Inc.	31.59	31.28 to 31.83
TriNet Group, Inc.	55.78	54.84 to 56.96
Trinity Industries, Inc.	25.65	25.58 to 26.31
Trinseo S.A.	1.23	1.15 to 1.32
Tronox Limited	3.42	3.04 to 3.45
TrueBlue, Inc.	4.91	4.88 to 5.13
Turkcell Iletisim Hizmetleri AS	5.81	5.76 to 5.84
Tutor Perini Corporation	62.94	62.18 to 66.33
Two Harbors Investments Corp	9.68	9.53 to 9.71
Tyler Technologies, Inc.	463.43	456.38 to 471.28
U.S. Physical Therapy, Inc.	73.87	72.96 to 78.66
UBS AG	38.31	37.49 to 38.31
UDR, Inc.	34.47	33.84 to 34.50
Under Armour, Inc.	4.45	4.22 to 4.48
Under Armour, Inc.	4.67	4.50 to 4.69
Unifi, Inc.	3.84	3.83 to 4.11
Unifirst Corporation	151.34	149.78 to 151.87
Unilever PLC	61.47	60.40 to 61.58
Union Pacific Corporation	221.48	217.52 to 221.68
Unisys Corporation	2.72	2.65 to 2.78
United Microelectronics Corporation	7.41	7.26 to 7.41
United Rentals, Inc.	848.25	833.45 to 851.65
UnitedHealth Group Incorporated	324.00	314.16 to 324.55
UNITIL Corporation	47.88	47.32 to 48.12
Universal Technical Institute Inc	28.31	27.95 to 28.66
Unum Group	23.63	23.50 to 23.67
Urban Edge Properties	19.14	18.74 to 19.17
US Foods Holding Corp.	73.48	71.33 to 73.57
USANA Health Sciences, Inc.	19.13	18.83 to 19.38
V.F. Corporation	14.65	14.06 to 14.81
Vail Resorts, Inc.	147.53	143.60 to 148.40
Valhi, Inc.	13.92	12.70 to 14.17
Valmont Industries, Inc.	407.78	402.01 to 409.70
Valvoline Inc.	31.56	30.77 to 31.62
VICI Properties Inc.	30.34	29.85 to 30.38
Vince Holding Corp.	2.62	2.55 to 2.64
Vipshop Holdings Limited	18.65	18.01 to 18.71
Virtus Global Dividend & Income Fund Inc.	6.45	6.42 to 6.50
Virtus Global Multi-Sector Income Fund	7.84	7.80 to 7.87
Visa Inc.	336.09	334.71 to 338.29
Vishay Intertechnology, Inc.	14.37	13.91 to 14.45
Vishay Precision Group, Inc.	32.96	32.70 to 34.20
Vistra Energy Corp.	191.01	176.60 to 191.08
VOC Energy Trust	2.89	2.79 to 2.91
Vonage Holdings Corp.	7.99	7.63 to 8.03
Vornado Realty Trust	37.21	35.45 to 37.24
Voya Asia Pacific High Dividend Equity Income Fund	7.43	7.40 to 7.51
Voya Emerging Markets High Income Dividend Equity Fund	6.23	6.15 to 6.27
Voya Financial, Inc.	72.01	71.41 to 72.68
Voya Global Advantage and Premium Opportunity Fund	9.53	9.50 to 9.56
Voya Global Equity Dividend and Premium Opportunity Fund	5.64	5.62 to 5.69
Voya Infrastructure, Industrials and Materials Fund	11.84	11.72 to 11.88
Vulcan Materials Company	287.30	283.23 to 289.99
W&T Offshore, Inc.	2.04	1.86 to 2.08
W.W. Grainger, Inc.	955.04	945.54 to 957.56
Wabash National Corporation	7.74	7.61 to 7.81
Walker & Dunlop, Inc.	69.37	68.86 to 72.61
Walmart Inc.	102.61	101.50 to 102.97
Walt Disney Company (The)	110.73	109.61 to 111.43
Waste Connections, Inc.	166.18	164.83 to 166.50
Waste Management, Inc.	201.94	199.32 to 202.30
Watsco, Inc.	351.64	344.52 to 353.90
Watts Water Technologies, Inc.	273.21	262.65 to 274.79
WEC Energy Group, Inc.	112.87	111.01 to 112.94
Weis Markets, Inc.	64.59	64.32 to 65.86
West Pharmaceutical Services, Inc.	271.04	268.15 to 280.80
Western Asset Bond Fund	11.05	11.02 to 11.16
Western Asset Emerging Markets Debt Fund Inc	10.32	10.27 to 10.39
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.42	11.41 to 11.52
Western Asset Global High Income Fund Inc	6.35	6.32 to 6.35
Western Asset High Income Opportunity Fund, Inc.	3.77	3.75 to 3.80
Western Asset High Yield Defined Opportunity Fund Inc.	11.31	11.28 to 11.34
Western Asset Intermediate Muni Fund Inc	7.83	7.81 to 7.85
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.44	16.38 to 16.47
Western Asset Investment Grade Income Fund Inc.	12.45	12.40 to 12.50
Western Asset Managed Municipals Fund, Inc.	10.29	10.25 to 10.33
Western Asset Municipal High Income Fund, Inc.	6.92	6.87 to 6.94
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.86	8.78 to 8.86
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.39	8.35 to 8.41
Westlake Chemical Corporation	64.95	63.89 to 65.53
Westlake Chemical Partners LP	18.66	18.50 to 18.80
WEX Inc.	145.68	143.67 to 146.50
Weyerhaeuser Company	23.08	22.77 to 23.24
Wheaton Precious Metals Corp.	99.03	96.14 to 100.00
Whirlpool Corporation	67.59	67.15 to 68.76
White Mountains Insurance Group, Ltd.	1908.46	1893.02 to 1928.75
Williams Companies, Inc. (The)	59.58	57.80 to 59.77
Wipro Limited	2.60	2.55 to 2.61
Wolverine World Wide, Inc.	15.92	15.53 to 16.25
Workiva Inc.	89.00	84.48 to 89.12
Worthington Industries, Inc.	54.82	54.53 to 55.14
WPP plc	18.53	17.90 to 18.53
Wyndham Hotels & Resorts, Inc.	73.73	72.07 to 73.86
X Financial	12.46	11.86 to 12.47
XAI Octagon Floating Rate & Alternative Income Term Trust	4.92	4.91 to 4.96
Xerox Corporation	3.07	2.95 to 3.07
Yelp Inc.	28.91	28.71 to 34.49
Yirendai Ltd.	5.30	5.20 to 5.38
Yum China Holdings, Inc.	43.59	43.19 to 43.63
Zimmer Biomet Holdings, Inc.	88.50	87.43 to 90.16
Zoetis Inc.	120.24	117.26 to 120.27
ZTO Express (Cayman) Inc.	18.84	18.31 to 18.87
Zymeworks Inc.	16.46	16.00 to 17.22

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

Munafa NEWS

Feed

USA Scanner MACD DOWN forming stock list

5368 stocks found forming MACD DOWN

Back to top | Use Dark Theme