USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

7323 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	3.07	3.03 to 3.24
180 Degree Capital Corp.	7.19	7.15 to 7.28
1-800 FLOWERS.COM, Inc.	21.24	21.24 to 22.39
1895 Bancorp of Wisconsin, Inc.	11.12	11.12 to 11.15
1st Source Corporation	48.59	48.38 to 50.24
21Vianet Group, Inc.	8.68	8.65 to 9.72
2U, Inc.	14.29	14.25 to 15.51
8x8 Inc	15.56	15.44 to 16.16
AAON, Inc.	65.66	65.03 to 68.09
Abeona Therapeutics Inc.	0.23	0.23 to 0.26
ABIOMED, Inc.	304.57	297.88 to 307.27
AC Immune SA	4.34	4.30 to 4.50
Acacia Research Corporation	4.34	4.30 to 4.50
Acadia Healthcare Company, Inc.	53.04	52.32 to 54.01
ACADIA Pharmaceuticals Inc.	21.18	20.94 to 22.05
Acasti Pharma, Inc.	1.21	1.17 to 1.30
Accelerate Diagnostics, Inc.	3.84	3.55 to 3.89
Accuray Incorporated	4.05	4.04 to 4.23
AcelRx Pharmaceuticals, Inc.	0.49	0.47 to 0.50
Acer Therapeutics Inc.	2.12	2.12 to 2.19
Aceto Corporation	11.93	11.78 to 12.84
Achieve Life Sciences, Inc.	7.83	7.66 to 8.20
ACI Worldwide, Inc.	33.28	32.84 to 34.04
Aclaris Therapeutics, Inc.	9.74	9.58 to 10.23
ACM Research, Inc.	73.62	73.35 to 79.74
Acorda Therapeutics, Inc.	1.86	1.80 to 1.97
Adamis Pharmaceuticals Corporation	0.60	0.58 to 0.61
Adaptimmune Therapeutics plc	2.89	2.85 to 3.00
Addus HomeCare Corporation	77.24	77.06 to 79.96
ADDvantage Technologies Group, Inc.	1.31	1.27 to 1.36
Adial Pharmaceuticals, Inc	2.34	2.24 to 2.49
Adobe Inc.	499.91	499.27 to 513.86
ADTRAN, Inc.	17.44	17.44 to 18.00
Advanced Emissions Solutions, Inc.	6.23	6.20 to 6.40
Advanced Energy Industries, Inc.	85.87	84.02 to 88.62
Advanced Micro Devices, Inc.	118.81	118.39 to 125.02
Adverum Biotechnologies, Inc.	1.55	1.52 to 1.58
AdvisorShares Dorsey Wright Micro-Cap ETF	34.62	34.62 to 35.66
AdvisorShares Sabretooth ETF	16.13	16.08 to 17.57
AdvisorShares Vice ETF	21.08	20.94 to 21.62
Aeglea BioTherapeutics, Inc.	4.32	4.18 to 4.40
Aehr Test Systems	11.15	10.81 to 11.84
Aemetis, Inc	8.89	8.63 to 9.78
Aerie Pharmaceuticals, Inc.	6.73	6.69 to 7.23
AeroVironment, Inc.	57.31	56.76 to 58.45
AEterna Zentaris Inc.	0.33	0.32 to 0.34
Aethlon Medical, Inc.	1.62	1.56 to 1.72
Affimed N.V.	4.02	4.02 to 4.20
Agenus Inc.	2.68	2.68 to 2.81
Agile Therapeutics, Inc.	0.30	0.30 to 0.35
Agilysys, Inc.	36.00	35.59 to 37.68
Agios Pharmaceuticals, Inc.	29.80	29.79 to 30.87
AGM Group Holdings Inc.	1.88	1.81 to 1.95
AGNC Investment Corp.	14.73	14.66 to 14.97
AgroFresh Solutions, Inc.	2.02	1.93 to 2.17
Aileron Therapeutics, Inc.	0.42	0.41 to 0.47
Air T, Inc.	25.01	24.46 to 25.75
Air Transport Services Group, Inc	26.00	25.72 to 26.70
Airgain, Inc.	9.52	9.51 to 10.90
Akamai Technologies, Inc.	112.61	112.58 to 115.17
Akari Therapeutics Plc	1.43	1.42 to 1.49
Akebia Therapeutics, Inc.	2.00	1.99 to 2.09
Akoustis Technologies, Inc.	5.09	5.05 to 5.43
Alarm.com Holdings, Inc.	73.06	73.01 to 75.88
Alberton Acquisition Corporation	0.40	0.31 to 0.40
Alberton Acquisition Corporation	0.17	0.17 to 0.20
Albireo Pharma, Inc.	25.46	25.28 to 26.27
Aldeyra Therapeutics, Inc.	3.25	3.24 to 3.52
Alector, Inc.	15.54	15.36 to 16.16
Alico, Inc.	35.93	35.61 to 36.47
Align Technology, Inc.	462.78	462.32 to 488.67
Alimera Sciences, Inc.	4.29	4.22 to 4.38
Alkermes plc	24.00	23.52 to 24.50
Allakos Inc.	6.85	6.81 to 7.42
Allegiance Bancshares, Inc.	43.83	43.50 to 44.94
Allegiant Travel Company	176.45	175.26 to 181.52
Allena Pharmaceuticals, Inc.	0.39	0.37 to 0.40
Alliance Resource Partners, L.P.	13.54	13.28 to 13.85
Alliant Energy Corporation	59.76	59.57 to 60.77
Allied Healthcare Products, Inc.	3.66	3.63 to 4.02
Allied Motion Technologies, Inc.	35.79	35.00 to 36.35
Allogene Therapeutics, Inc.	11.36	11.36 to 11.87
Allot Ltd.	9.86	9.80 to 10.39
Allscripts Healthcare Solutions, Inc.	17.14	17.03 to 17.49
Alnylam Pharmaceuticals, Inc.	136.41	129.85 to 137.92
Alpha and Omega Semiconductor Limited	42.78	42.72 to 46.00
Alphabet Inc.	2601.84	2600.02 to 2695.21
Alphabet Inc.	2607.03	2601.73 to 2697.31
AlphaMark Actively Managed Small Cap ETF	28.04	27.95 to 28.04
Alphatec Holdings, Inc.	10.24	10.18 to 10.65
Alpine Immune Sciences, Inc.	8.40	8.30 to 9.11
Alta Mesa Resources, Inc.	59.57	58.50 to 62.41
Altair Engineering Inc.	59.35	57.95 to 61.23
Altimmune, Inc.	6.99	6.90 to 7.30
Altisource Portfolio Solutions S.A.	10.92	10.82 to 11.37
Altra Industrial Motion Corp.	47.14	46.69 to 48.66
Altus Midstream Company	62.95	61.35 to 63.74
Amalgamated Bank	15.85	15.68 to 16.29
Amarin Corporation plc	3.07	3.04 to 3.23
A-Mark Precious Metals, Inc.	57.42	57.11 to 59.12
Amazon.com, Inc.	2852.86	2841.41 to 3018.00
Ambac Financial Group, Inc.	14.36	14.35 to 14.94
Ambarella, Inc.	134.95	134.44 to 143.95
AMC Networks Inc.	35.97	35.62 to 38.23
Amdocs Limited	75.08	74.68 to 76.29
Amedisys Inc	133.03	132.63 to 137.80
Amerco	617.02	615.00 to 637.00
America First Multifamily Investors, L.P.	6.39	6.35 to 6.56
America Movil, S.A.B. de C.V.	19.22	18.92 to 19.30
American Airlines Group, Inc.	16.30	16.09 to 16.78
American Finance Trust, Inc.	8.32	8.27 to 8.40
American National Bankshares, Inc.	37.42	36.75 to 38.55
American National Insurance Company	188.46	188.30 to 189.22
American Public Education, Inc.	20.23	19.93 to 20.58
American Resources Corporation	1.79	1.75 to 1.87
American Software, Inc.	22.68	22.29 to 24.11
American Superconductor Corporation	7.98	7.95 to 8.48
American Woodmark Corporation	59.63	59.00 to 61.25
America's Car-Mart, Inc.	96.50	94.85 to 98.15
Ameris Bancorp	50.29	49.97 to 51.59
AMERISAFE, Inc.	53.12	52.48 to 54.03
AmeriServ Financial Inc.	3.92	3.85 to 3.93
Ames National Corporation	24.83	24.83 to 25.19
Amgen Inc.	227.72	227.31 to 231.46
Amicus Therapeutics, Inc.	8.99	8.95 to 9.47
Amkor Technology, Inc.	21.60	21.60 to 22.55
Amphastar Pharmaceuticals, Inc.	24.75	24.22 to 25.33
Amtech Systems, Inc.	8.36	8.08 to 8.62
Amyris, Inc.	4.17	4.17 to 4.51
Analog Devices, Inc.	159.52	156.96 to 162.68
AnaptysBio, Inc.	30.99	30.01 to 32.00
Anavex Life Sciences Corp.	12.38	12.29 to 13.01
ANGI Homeservices Inc.	7.95	7.95 to 8.43
AngioDynamics, Inc.	22.12	21.87 to 22.85
ANI Pharmaceuticals, Inc.	41.00	40.51 to 41.90
Anika Therapeutics Inc.	31.99	31.99 to 33.38
Anixa Biosciences, Inc.	3.10	3.03 to 3.27
ANSYS, Inc.	325.74	325.18 to 337.78
Antares Pharma, Inc.	3.27	3.27 to 3.38
Apellis Pharmaceuticals, Inc.	35.46	35.16 to 37.62
Apogee Enterprises, Inc.	45.86	44.67 to 47.00
Apollo Endosurgery, Inc.	5.55	5.39 to 5.74
Apollo Investment Corporation	12.92	12.84 to 13.25
Apollo Medical Holdings, Inc.	51.37	50.54 to 54.22
AppFolio, Inc.	110.63	107.68 to 112.67
Appian Corporation	51.30	51.01 to 54.33
Apple Inc.	162.41	162.30 to 166.33
Applied DNA Sciences Inc	3.70	3.60 to 4.25
Applied Genetic Technologies Corporation	1.57	1.56 to 1.68
Applied Materials, Inc.	135.06	134.65 to 141.90
Applied Optoelectronics, Inc.	3.86	3.85 to 4.03
Aptevo Therapeutics Inc.	5.89	5.71 to 6.29
Aptose Biosciences, Inc.	1.21	1.18 to 1.26
Apyx Medical Corporation	10.49	10.11 to 11.16
Aqua Metals, Inc.	0.89	0.86 to 0.96
AquaBounty Technologies, Inc.	1.66	1.65 to 1.76
Aquestive Therapeutics, Inc.	2.95	2.90 to 3.24
Aravive, Inc.	2.23	2.20 to 2.35
Arbutus Biopharma Corporation	2.68	2.63 to 2.86
ARCA biopharma, Inc.	1.92	1.88 to 2.00
Arcadia Biosciences, Inc.	0.94	0.92 to 1.00
ArcBest Corporation	84.91	84.46 to 88.77
Arch Capital Group Ltd.	45.19	45.05 to 45.81
Arch Capital Group Ltd.	25.67	25.44 to 25.67
Arcimoto, Inc.	6.37	6.37 to 6.94
Arco Platform Limited	19.44	18.65 to 19.69
Arcturus Therapeutics Ltd.	24.59	24.57 to 26.25
Ardelyx, Inc.	0.84	0.83 to 0.89
Arena Pharmaceuticals, Inc.	90.48	90.45 to 91.38
Ares Capital Corporation	21.00	20.97 to 21.48
argenx SE	279.25	276.93 to 282.95
Ark Restaurants Corp.	16.71	16.50 to 16.71
Array BioPharma Inc.	10.68	10.67 to 11.42
Arrow Financial Corporation	34.62	33.31 to 35.07
Arrowhead Pharmaceuticals, Inc.	50.84	50.82 to 53.49
Art's-Way Manufacturing Co., Inc.	3.35	3.34 to 3.38
Arvinas, Inc.	67.09	65.78 to 68.91
Ascendis Pharma A/S	107.97	105.72 to 113.28
Asia Pacific Wire & Cable Corporation Limited	1.40	1.38 to 1.57
ASLAN Pharmaceuticals Limited	0.91	0.84 to 0.93
ASML Holding N.V.	694.73	694.71 to 721.20
Aspen Group Inc.	2.35	2.00 to 2.47
Aspen Technology, Inc.	143.20	142.37 to 147.68
Assembly Biosciences, Inc.	1.70	1.67 to 1.76
Assertio Therapeutics, Inc.	2.06	2.01 to 2.22
Astec Industries, Inc.	64.50	64.00 to 66.48
Astronics Corporation	12.36	12.08 to 12.49
AstroNova, Inc.	13.10	12.82 to 13.34
Astrotech Corporation	0.64	0.62 to 0.66
Asure Software Inc	7.03	6.85 to 7.05
ATA Inc.	5.26	5.20 to 5.55
Atara Biotherapeutics, Inc.	13.99	13.98 to 14.71
Athenex, Inc.	1.00	1.00 to 1.06
Athersys, Inc.	0.80	0.79 to 0.87
Atlantic American Corporation	2.28	2.28 to 2.48
Atlantic Capital Bancshares, Inc.	29.53	29.49 to 30.26
Atlantica Yield plc	32.26	32.03 to 32.94
Atlanticus Holdings Corporation	62.51	62.18 to 65.46
Atlas Air Worldwide Holdings	78.31	76.60 to 79.14
Atlassian Corporation Plc	283.00	282.64 to 295.67
ATN International, Inc.	39.44	38.42 to 40.42
Atomera Incorporated	13.87	13.76 to 15.19
Atossa Genetics Inc.	1.26	1.23 to 1.30
AtriCure, Inc.	61.45	60.16 to 63.75
Atrion Corporation	617.10	617.10 to 632.40
aTyr Pharma, Inc.	5.99	5.94 to 6.31
AudioCodes Ltd.	29.24	29.14 to 30.50
AudioEye, Inc.	5.70	5.52 to 6.15
Aurinia Pharmaceuticals Inc	16.26	15.93 to 18.00
Aurora Mobile Limited	0.95	0.92 to 0.98
Autodesk, Inc.	239.19	238.82 to 250.61
Autolus Therapeutics plc	3.96	3.92 to 4.17
Automatic Data Processing, Inc.	217.13	216.83 to 221.73
AutoWeb, Inc.	3.16	3.06 to 3.47
Avadel Pharmaceuticals plc	5.57	5.50 to 6.00
Avalon GloboCare Corp.	0.74	0.70 to 0.79
Avenue Therapeutics, Inc.	0.69	0.63 to 0.76
AVEO Pharmaceuticals, Inc.	3.42	3.39 to 3.61
Aviat Networks, Inc.	28.21	28.01 to 29.65
Avid Bioservices, Inc.	18.20	18.05 to 18.80
Avid Technology, Inc.	29.08	28.59 to 30.95
Avinger, Inc.	0.28	0.27 to 0.31
Avis Budget Group, Inc.	175.09	172.61 to 185.07
Avnet, Inc.	39.17	38.86 to 40.12
AVROBIO, Inc.	1.83	1.79 to 1.87
Aware, Inc.	2.90	2.89 to 3.06
Axcelis Technologies, Inc.	59.99	59.30 to 63.32
AxoGen, Inc.	8.28	8.27 to 8.77
Axonics Modulation Technologies, Inc.	49.33	48.66 to 50.91
Axsome Therapeutics, Inc.	23.71	23.30 to 25.98
AXT Inc	7.54	7.46 to 7.92
Aytu BioScience, Inc.	1.22	1.18 to 1.26
B. Riley Financial, Inc.	60.68	60.55 to 64.17
B. Riley Financial, Inc.	26.95	26.93 to 26.95
B. Riley Financial, Inc.	24.50	24.48 to 24.88
Balchem Corporation	148.62	147.11 to 151.71
Ballard Power Systems, Inc.	9.85	9.77 to 10.36
BancFirst Corporation	74.90	72.86 to 75.75
Bandwidth Inc.	59.72	59.06 to 62.18
Bank First National Corporation	70.56	70.56 to 72.16
Bank of Marin Bancorp	37.70	36.35 to 38.21
Bank of South Carolina Corp.	19.97	19.80 to 20.06
Bank of the James Financial Group, Inc.	15.47	15.47 to 15.87
Bank OZK	48.15	46.92 to 49.41
Bank7 Corp.	24.03	23.31 to 24.42
BankFinancial Corporation	10.58	10.54 to 10.75
Bankwell Financial Group, Inc.	33.30	32.49 to 34.47
Banner Corporation	62.16	57.10 to 64.92
Baozun Inc.	13.26	12.97 to 13.72
Barrett Business Services, Inc.	65.01	62.98 to 65.99
Bassett Furniture Industries, Incorporated	13.55	13.51 to 14.70
BCB Bancorp, Inc. (NJ)	15.88	15.87 to 16.21
Beacon Roofing Supply, Inc.	53.96	53.71 to 56.00
Beasley Broadcast Group, Inc.	1.93	1.90 to 1.97
Bed Bath & Beyond Inc.	12.96	12.39 to 13.44
Bel Fuse Inc.	14.90	14.35 to 15.41
Bel Fuse Inc.	12.30	12.10 to 12.85
Bellerophon Therapeutics, Inc.	2.53	2.43 to 2.64
Bellicum Pharmaceuticals, Inc.	1.45	1.43 to 1.58
Benefitfocus, Inc.	10.47	10.41 to 11.34
Benitec Biopharma Limited	2.49	2.40 to 2.54
Berry Petroleum Corporation	8.61	8.58 to 9.09
BeyondSpring, Inc.	3.28	3.27 to 3.61
BGC Partners, Inc.	4.20	4.18 to 4.34
Big 5 Sporting Goods Corporation	18.53	16.96 to 18.68
Bilibili Inc.	36.08	35.72 to 39.81
Biocept, Inc.	3.02	2.98 to 3.10
BioCryst Pharmaceuticals, Inc.	13.78	13.36 to 14.01
Biofrontera AG	2.59	2.48 to 2.85
Biogen Inc.	220.52	220.29 to 226.37
BIO-key International, Inc.	2.07	2.04 to 2.19
Biolase, Inc.	0.34	0.33 to 0.36
BioLife Solutions, Inc.	28.70	27.81 to 29.85
BioLineRx Ltd.	1.83	1.78 to 1.95
BioMarin Pharmaceutical Inc.	84.65	83.57 to 85.06
Biomerica, Inc.	4.37	4.18 to 4.52
Bionano Genomics, Inc.	2.15	2.11 to 2.30
Bionano Genomics, Inc.	0.76	0.76 to 0.93
BiondVax Pharmaceuticals Ltd.	1.48	1.46 to 1.65
Bio-Path Holdings, Inc.	3.65	3.64 to 3.90
BioSig Technologies, Inc.	1.80	1.73 to 2.10
Bio-Techne Corp	367.10	366.56 to 379.68
BioTelemetry, Inc.	2.61	2.55 to 3.03
BioXcel Therapeutics, Inc.	16.68	16.18 to 17.89
Bison Capital Acquisition Corp.	9.99	9.98 to 10.00
Bison Capital Acquisition Corp.	10.16	10.15 to 10.18
Bison Capital Acquisition Corp.	0.42	0.37 to 0.42
BJ's Restaurants, Inc.	29.25	28.95 to 30.50
Blackbaud, Inc.	68.25	68.25 to 70.65
BlackLine, Inc.	85.31	84.27 to 87.51
BlackRock Capital Investment Corporation	4.05	4.05 to 4.11
BlackRock TCP Capital Corp.	13.23	13.20 to 13.59
Blink Charging Co.	20.98	20.21 to 22.17
Blink Charging Co.	16.91	16.15 to 17.74
Bloomin' Brands, Inc.	19.30	19.25 to 19.91
Blucora, Inc.	15.91	15.84 to 16.25
Blue Bird Corporation	15.13	14.52 to 15.36
bluebird bio, Inc.	7.24	6.75 to 7.39
Blueknight Energy Partners L.P., L.L.C.	8.23	8.20 to 8.39
Blueprint Medicines Corporation	68.91	68.80 to 73.86
BOK Financial Corporation	100.78	100.62 to 103.26
Bonso Electronics International, Inc.	4.39	4.30 to 4.43
Booking Holdings Inc.	2345.86	2339.31 to 2433.64
Borqs Technologies, Inc.	0.29	0.25 to 0.34
Boston Omaha Corporation	25.50	24.81 to 26.47
Bottomline Technologies, Inc.	56.33	56.20 to 56.47
Boxlight Corporation	1.06	1.02 to 1.12
Brainstorm Cell Therapeutics Inc.	3.10	3.05 to 3.31
Bridgeline Digital, Inc.	1.80	1.80 to 1.99
Bridgewater Bancshares, Inc.	17.25	17.11 to 17.65
Brightcove Inc.	9.34	9.25 to 9.58
Brighthouse Financial, Inc.	52.59	52.32 to 55.71
Brighthouse Financial, Inc.	26.19	26.13 to 26.28
Broadcom Inc.	533.23	531.34 to 555.40
Broadway Financial Corporation	2.06	2.03 to 2.14
Broadwind Energy, Inc.	1.71	1.70 to 1.84
Brookline Bancorp, Inc.	16.63	16.49 to 17.02
BRP Inc.	76.08	75.64 to 78.97
Bruker Corporation	66.47	66.38 to 67.94
BSQUARE Corporation	1.61	1.56 to 1.66
Builders FirstSource, Inc.	67.00	66.87 to 70.31
Business First Bancshares, Inc.	27.13	27.08 to 27.86
C.H. Robinson Worldwide, Inc.	104.98	104.70 to 107.42
Cabot Microelectronics Corporation	180.00	179.88 to 183.52
Cadence Design Systems, Inc.	148.30	148.09 to 152.63
Cadiz, Inc.	3.03	2.90 to 3.12
Caesars Entertainment Corporation	72.17	71.96 to 76.52
Caesarstone Ltd.	12.32	12.08 to 12.64
Caladrius Biosciences, Inc.	0.73	0.73 to 0.76
Calamos Convertible and High Income Fund	13.77	13.46 to 14.39
Calamos Convertible Opportunities and Income Fund	12.98	12.68 to 13.49
Calamos Dynamic Convertible & Income Fund	26.59	26.32 to 27.61
Calamos Global Dynamic Income Fund	9.22	9.17 to 9.57
Calamos Global Total Return Fund	14.19	14.08 to 14.89
Calamos Strategic Total Return Fund	17.09	16.97 to 17.85
CalAmp Corp.	5.43	5.43 to 5.74
Calavo Growers, Inc.	41.27	40.70 to 42.21
Calithera Biosciences, Inc.	0.45	0.45 to 0.52
Calumet Specialty Products Partners, L.P.	14.00	13.37 to 14.71
Calyxt, Inc.	1.86	1.76 to 1.94
Camden National Corporation	49.40	48.44 to 50.02
Camtek Ltd.	37.20	36.95 to 38.94
Canadian Solar Inc.	25.18	24.91 to 26.53
Capital Bancorp, Inc.	25.13	24.79 to 26.25
Capital City Bank Group	27.00	26.16 to 27.29
Capital Product Partners L.P.	15.18	15.12 to 15.79
Capital Southwest Corporation	23.68	23.58 to 24.40
Capitala Finance Corp.	25.33	25.32 to 25.33
Capitala Finance Corp.	25.27	25.27 to 25.28
Capricor Therapeutics, Inc.	2.89	2.80 to 2.98
CapStar Financial Holdings, Inc.	21.41	21.22 to 21.79
Cardiovascular Systems, Inc.	18.07	17.51 to 18.46
Cardlytics, Inc.	61.48	59.46 to 62.92
CareDx, Inc.	37.03	36.47 to 38.50
CareTrust REIT, Inc.	21.35	21.21 to 21.55
CarGurus, Inc.	29.69	29.36 to 30.87
Carrols Restaurant Group, Inc.	2.58	2.52 to 2.68
Carver Bancorp, Inc.	7.30	7.14 to 7.82
Casa Systems, Inc.	4.45	4.43 to 4.66
Casella Waste Systems, Inc.	74.89	74.50 to 76.60
Caseys General Stores, Inc.	181.17	180.78 to 185.68
CASI Pharmaceuticals, Inc.	0.64	0.64 to 0.68
Cass Information Systems, Inc	38.77	38.46 to 39.27
Castor Maritime Inc.	1.13	1.12 to 1.24
Catalyst Biosciences, Inc.	0.64	0.63 to 0.68
Catalyst Pharmaceuticals, Inc.	5.54	5.33 to 5.74
Cathay General Bancorp	43.41	43.31 to 44.84
Cavco Industries, Inc.	253.60	253.60 to 264.54
CB Financial Services, Inc.	24.25	24.13 to 24.52
CBAK Energy Technology, Inc.	1.07	1.06 to 1.17
CBTX, Inc.	30.41	29.85 to 30.92
CDK Global, Inc.	42.73	42.73 to 43.61
CDW Corporation	184.66	184.33 to 189.60
Celcuity Inc.	11.00	10.44 to 11.64
Celldex Therapeutics, Inc.	27.87	27.81 to 29.98
Cellectar Biosciences, Inc.	0.54	0.53 to 0.60
Cellectis S.A.	6.62	6.59 to 7.04
Celsion Corporation	0.39	0.39 to 0.44
Celsius Holdings, Inc.	43.92	42.34 to 46.37
Cemtrex Inc.	0.72	0.71 to 0.79
Cemtrex Inc.	0.02	0.01 to 0.02
Central Federal Corporation	20.20	20.12 to 20.24
Central Garden & Pet Company	45.10	43.90 to 46.15
Central Garden & Pet Company	42.04	41.46 to 43.02
Central Valley Community Bancorp	22.59	22.26 to 22.79
Centrexion Therapeutics Corporation	2.10	1.83 to 2.14
Century Aluminum Company	15.90	15.85 to 16.76
Century Casinos, Inc.	10.00	9.69 to 10.29
Ceragon Networks Ltd.	2.27	2.25 to 2.36
Cerner Corporation	91.70	91.49 to 92.08
Cerus Corporation	5.20	5.17 to 5.50
CEVA, Inc.	36.47	35.79 to 38.54
Charles & Colvard Ltd.	2.43	2.35 to 2.50
Chart Industries, Inc.	120.56	119.93 to 125.91
Charter Communications, Inc.	569.69	568.82 to 579.75
Check-Cap Ltd.	0.54	0.50 to 0.57
Check-Cap Ltd.	0.11	0.10 to 0.12
Checkpoint Therapeutics, Inc.	2.28	2.12 to 2.34
Chembio Diagnostics, Inc.	0.93	0.90 to 1.03
ChemoCentryx, Inc.	25.06	24.40 to 26.33
Chemung Financial Corp	45.52	45.04 to 47.22
Chicken Soup for the Soul Entertainment, Inc.	10.70	10.15 to 12.40
Children's Place, Inc. (The)	63.09	60.55 to 65.06
Chimerix, Inc.	5.51	5.42 to 5.72
China Automotive Systems, Inc.	2.61	2.60 to 2.70
China Bat Group, Inc.	0.27	0.25 to 0.28
China Finance Online Co. Limited	3.99	3.25 to 4.25
China HGS Real Estate, Inc.	1.67	1.64 to 1.75
China Jo-Jo Drugstores, Inc.	0.35	0.34 to 0.38
China Natural Resources, Inc.	0.91	0.90 to 0.96
China SXT Pharmaceuticals, Inc.	0.19	0.18 to 0.20
ChinaNet Online Holdings, Inc.	0.75	0.71 to 0.76
ChipMOS TECHNOLOGIES INC.	33.65	33.43 to 34.46
ChromaDex Corporation	2.76	2.72 to 3.02
CHS Inc	27.54	27.38 to 27.71
CHS Inc	27.39	27.32 to 27.52
CHS Inc	27.66	27.57 to 27.71
CHS Inc	30.74	30.50 to 30.77
Churchill Downs, Incorporated	203.32	202.59 to 210.25
Chuy's Holdings, Inc.	24.27	23.81 to 25.30
Cidara Therapeutics, Inc.	0.83	0.82 to 0.89
CIM Commercial Trust Corporation	7.27	7.20 to 7.55
Cimpress N.V	71.71	69.71 to 72.90
Cincinnati Financial Corporation	114.46	114.30 to 116.98
Cinedigm Corp	0.88	0.82 to 0.89
Cintas Corporation	379.51	379.18 to 385.91
Cirrus Logic, Inc.	86.20	86.19 to 89.13
Cisco Systems, Inc.	56.68	56.61 to 58.34
Citi Trends, Inc.	50.57	49.00 to 52.69
Citius Pharmaceuticals, Inc.	1.47	1.45 to 1.56
Citizens & Northern Corp	25.16	25.01 to 25.74
Citizens Holding Company	18.17	18.15 to 18.25
City Holding Company	79.77	79.73 to 82.55
Civista Bancshares, Inc.	23.91	23.33 to 24.37
Clarus Corporation	21.72	21.69 to 22.85
Clean Energy Fuels Corp.	5.14	5.13 to 5.48
ClearBridge All Cap Growth ETF	44.45	44.45 to 45.50
ClearBridge Dividend Strategy ESG ETF	41.16	41.06 to 41.24
ClearBridge Large Cap Growth ESG ETF	53.32	53.20 to 54.76
Clearfield, Inc.	46.92	46.61 to 51.00
ClearOne, Inc.	0.97	0.96 to 1.06
Clearside Biomedical, Inc.	1.89	1.86 to 1.99
ClearSign Combustion Corporation	1.09	1.06 to 1.29
Clovis Oncology, Inc.	2.19	2.18 to 2.40
CLPS Incorporation	1.88	1.88 to 2.00
CNB Financial Corporation	26.43	26.20 to 27.13
Coastal Financial Corporation	48.57	48.12 to 51.19
Coca-Cola Consolidated, Inc.	575.99	575.99 to 599.87
Cocrystal Pharma, Inc.	0.53	0.50 to 0.56
Coda Octopus Group, Inc.	6.97	6.60 to 7.23
Codexis, Inc.	19.83	19.82 to 21.47
Co-Diagnostics, Inc.	7.49	7.36 to 8.22
Codorus Valley Bancorp, Inc	21.88	21.58 to 22.00
Cogent Communications Holdings, Inc.	60.99	60.94 to 62.90
Cognex Corporation	66.09	65.67 to 67.68
Cognizant Technology Solutions Corporation	84.26	84.13 to 86.93
CohBar, Inc.	0.31	0.30 to 0.34
Coherent, Inc.	255.16	254.25 to 257.70
Coherus BioSciences, Inc.	12.59	12.55 to 13.13
Cohu, Inc.	31.65	31.27 to 33.26
Collegium Pharmaceutical, Inc.	17.71	17.33 to 18.23
Colliers International Group Inc.	137.58	137.58 to 140.30
CollPlant Holdings, Ltd.	10.23	10.14 to 11.53
Colony Bankcorp, Inc.	17.64	17.00 to 17.64
Columbia Banking System, Inc.	35.03	34.49 to 36.09
Columbia Financial, Inc.	20.13	19.81 to 20.47
Columbia Sportswear Company	89.36	88.90 to 90.92
Columbus McKinnon Corporation	46.70	46.15 to 47.21
Comcast Corporation	49.73	49.65 to 50.95
Commerce Bancshares, Inc.	68.00	67.86 to 69.86
Commercial Vehicle Group, Inc.	7.85	7.84 to 8.21
CommScope Holding Company, Inc.	8.84	8.83 to 9.29
Communications Systems, Inc.	2.23	2.17 to 2.34
Community Trust Bancorp, Inc.	43.97	43.48 to 44.99
Community West Bancshares	13.40	13.32 to 13.62
Commvault Systems, Inc.	66.36	65.99 to 69.47
Compugen Ltd.	3.66	3.63 to 3.94
Computer Programs and Systems, Inc.	27.60	27.06 to 27.87
Computer Task Group, Incorporated	8.47	8.12 to 8.51
comScore, Inc.	2.94	2.93 to 3.10
Comstock Holding Companies, Inc.	4.71	4.70 to 5.07
Comtech Telecommunications Corp.	20.51	20.22 to 21.54
Concrete Pumping Holdings, Inc.	7.89	7.83 to 8.35
CONMED Corporation	124.41	121.34 to 126.59
ConnectOne Bancorp, Inc.	34.93	34.57 to 35.98
Conn's, Inc.	22.84	21.85 to 23.33
Consolidated Communications Holdings, Inc.	6.85	6.77 to 7.02
Consolidated Water Co. Ltd.	9.94	9.79 to 10.06
Construction Partners, Inc.	22.96	22.93 to 24.01
Consumer Portfolio Services, Inc.	10.51	10.02 to 10.62
ContraFect Corporation	2.36	2.28 to 2.51
Copart, Inc.	126.69	126.59 to 129.74
Corbus Pharmaceuticals Holdings, Inc.	0.47	0.47 to 0.52
Corcept Therapeutics Incorporated	17.19	17.11 to 17.69
CorVel Corp.	177.67	177.04 to 181.34
Corvus Pharmaceuticals, Inc.	1.77	1.75 to 1.87
CoStar Group, Inc.	70.92	70.77 to 72.82
Costco Wholesale Corporation	481.61	481.32 to 494.61
Coupa Software Incorporated	127.30	126.83 to 132.36
Covetrus, Inc.	17.32	17.18 to 18.28
Cowen Inc.	31.02	30.63 to 31.80
Cowen Inc.	26.40	26.40 to 26.55
CPI Card Group Inc.	15.10	15.00 to 16.60
CPS Technologies Corp.	3.24	3.10 to 3.58
CRA International,Inc.	86.00	84.44 to 88.19
Cracker Barrel Old Country Store, Inc.	115.46	115.35 to 119.89
Creative Realities, Inc.	0.11	0.11 to 0.13
Credit Acceptance Corporation	546.66	535.75 to 562.24
Credit Suisse AG	5.21	5.18 to 5.24
Crinetics Pharmaceuticals, Inc.	18.97	18.93 to 20.97
CRISPR Therapeutics AG	62.61	62.21 to 66.42
Criteo S.A.	34.35	33.85 to 35.39
Crocs, Inc.	102.14	100.46 to 107.77
Cronos Group Inc.	3.43	3.41 to 3.57
Cross Country Healthcare, Inc.	17.49	17.49 to 18.98
Crown Crafts, Inc.	7.02	6.88 to 7.05
CryoPort, Inc.	41.77	41.09 to 43.71
CSG Systems International, Inc.	56.19	55.80 to 57.53
CSP Inc.	8.40	8.27 to 8.64
CSW Industrials, Inc.	114.95	114.73 to 117.97
CSX Corporation	34.10	33.41 to 35.14
CTI BioPharma Corp.	2.21	2.20 to 2.31
CTI Industries Corporation	0.99	0.99 to 1.15
Cue Biopharma, Inc.	9.00	8.31 to 9.22
Cumberland Pharmaceuticals Inc.	3.41	3.37 to 3.64
Cumulus Media Inc.	10.19	10.03 to 10.64
Curis, Inc.	3.07	3.06 to 3.25
Cutera, Inc.	33.32	32.87 to 34.42
CVB Financial Corporation	22.29	22.08 to 22.78
Cyanotech Corporation	2.84	2.82 to 3.10
CyberArk Software Ltd.	136.90	135.97 to 141.22
CyberOptics Corporation	36.20	35.83 to 38.05
Cyclacel Pharmaceuticals, Inc.	3.13	3.01 to 3.23
CymaBay Therapeutics Inc.	2.89	2.89 to 3.17
CYREN Ltd.	0.23	0.23 to 0.26
CyrusOne Inc	88.97	88.97 to 89.30
Cytokinetics, Incorporated	30.30	29.93 to 31.54
Cytosorbents Corporation	3.40	3.40 to 3.65
Daily Journal Corp. (S.C.)	336.01	336.01 to 339.99
Daktronics, Inc.	4.80	4.69 to 4.85
Dare Bioscience, Inc.	1.52	1.50 to 1.61
DarioHealth Corp.	8.16	8.06 to 8.92
DASAN Zhone Solutions, Inc.	13.97	13.43 to 14.40
Daseke, Inc.	9.16	9.02 to 9.32
Daseke, Inc.	0.03	0.02 to 0.03
Data I/O Corporation	4.64	4.52 to 4.66
Datasea Inc.	1.16	1.15 to 1.25
Dave & Buster's Entertainment, Inc.	33.97	33.71 to 35.28
DAVIDsTEA Inc.	3.22	3.15 to 3.52
Dawson Geophysical Company	2.32	2.32 to 2.33
DBV Technologies S.A.	1.57	1.55 to 1.62
Deciphera Pharmaceuticals, Inc.	8.04	8.02 to 8.37
Del Taco Restaurants, Inc.	12.46	12.46 to 12.49
Denali Therapeutics Inc.	32.36	32.24 to 34.43
Denny's Corporation	14.64	14.60 to 15.15
DENTSPLY SIRONA Inc.	52.93	52.68 to 53.75
Dermira, Inc.	5.02	5.00 to 5.12
Destination XL Group, Inc.	4.64	4.59 to 4.93
DexCom, Inc.	422.10	421.18 to 434.44
DiaMedica Therapeutics Inc.	2.65	2.60 to 2.86
Diamond Hill Investment Group, Inc.	178.32	177.89 to 181.81
Diamondback Energy, Inc.	117.99	115.42 to 120.76
Diffusion Pharmaceuticals Inc.	0.25	0.25 to 0.26
Digi International Inc.	22.14	22.12 to 22.95
Digimarc Corporation	32.45	32.08 to 35.65
Digital Ally, Inc.	1.03	1.00 to 1.04
Digital Turbine, Inc.	39.69	39.61 to 42.75
Dime Community Bancshares, Inc.	36.12	35.43 to 37.13
Diodes Incorporated	86.27	86.19 to 91.48
Discovery, Inc.	26.19	25.94 to 27.13
Discovery, Inc.	33.40	33.40 to 35.73
Discovery, Inc.	25.53	25.23 to 26.38
DISH Network Corporation	31.76	31.72 to 33.11
DLH Holdings Corp.	17.40	17.00 to 17.81
DMC Global Inc.	40.65	40.44 to 42.38
DocuSign, Inc.	116.13	115.52 to 122.96
Dogness (International) Corporation	3.81	3.58 to 3.86
Dollar Tree, Inc.	126.23	125.79 to 128.86
Dolphin Entertainment, Inc.	6.08	5.72 to 6.19
Domo, Inc.	40.87	39.95 to 43.43
Donegal Group, Inc.	14.35	14.07 to 14.51
Dorman Products, Inc.	93.71	93.61 to 97.50
Dragon Victory International Limited	1.00	0.99 to 1.08
Dropbox, Inc.	23.51	23.50 to 24.32
Duluth Holdings Inc.	13.86	13.43 to 14.18
DURECT Corporation	0.66	0.65 to 0.74
DXP Enterprises, Inc.	25.58	25.05 to 26.28
Dynatronics Corporation	0.91	0.90 to 0.93
Dynavax Technologies Corporation	12.86	12.74 to 13.55
E.W. Scripps Company (The)	19.67	18.61 to 20.15
Eagle Bancorp Montana, Inc.	23.47	23.25 to 23.73
Eagle Bancorp, Inc.	59.25	58.90 to 61.26
Eagle Bulk Shipping Inc.	40.43	40.18 to 42.18
Eagle Pharmaceuticals, Inc.	46.76	45.61 to 47.52
East West Bancorp, Inc.	82.72	82.24 to 85.64
Eastern Company (The)	24.25	24.20 to 25.00
Eastside Distilling, Inc.	1.24	1.21 to 1.40
eBay Inc.	59.54	59.37 to 61.34
Ebix, Inc.	29.74	29.43 to 31.00
EchoStar Corporation	24.09	24.07 to 25.19
Editas Medicine, Inc.	18.15	18.11 to 19.66
EdtechX Holdings Acquisition Corp.	0.48	0.47 to 0.48
Educational Development Corporation	7.50	7.40 to 7.50
eGain Corporation	9.99	9.90 to 10.25
eHealth, Inc.	22.14	22.07 to 23.01
Eiger BioPharmaceuticals, Inc.	4.09	3.97 to 4.21
Ekso Bionics Holdings, Inc.	2.42	2.40 to 2.50
El Pollo Loco Holdings, Inc.	13.02	12.77 to 13.23
Elbit Systems Ltd.	167.59	167.58 to 170.99
Electrameccanica Vehicles Corp. Ltd.	1.97	1.97 to 2.08
Electrameccanica Vehicles Corp. Ltd.	0.56	0.45 to 0.56
electroCore, Inc.	0.62	0.60 to 0.65
Electro-Sensors, Inc.	6.00	5.65 to 6.10
Eloxx Pharmaceuticals, Inc.	0.45	0.45 to 0.50
Eltek Ltd.	3.81	3.77 to 3.90
EMCORE Corporation	5.36	5.34 to 5.62
Enanta Pharmaceuticals, Inc.	56.49	56.44 to 58.70
Encore Wire Corporation	113.43	112.12 to 118.03
Endo International plc	3.21	3.19 to 3.44
ENDRA Life Sciences Inc.	0.62	0.62 to 0.65
ENDRA Life Sciences Inc.	0.04	0.04 to 0.04
Energous Corporation	1.05	1.04 to 1.13
Energy Focus, Inc.	1.71	1.68 to 1.93
Energy Recovery, Inc.	18.54	18.32 to 19.13
ENGlobal Corporation	0.87	0.85 to 0.95
Enochian Biosciences, Inc.	4.73	4.71 to 5.08
Enphase Energy, Inc.	126.02	124.52 to 133.56
Enstar Group Limited	254.62	252.89 to 260.28
Enstar Group Limited	26.65	26.64 to 26.75
Enstar Group Limited	28.61	28.61 to 28.74
Entasis Therapeutics Holdings Inc.	1.74	1.72 to 1.86
Entegris, Inc.	120.23	119.42 to 125.75
Entera Bio Ltd.	2.42	2.36 to 2.48
Enterprise Bancorp Inc	41.67	41.00 to 43.45
Enterprise Financial Services Corporation	47.05	46.45 to 47.86
Epizyme, Inc.	2.07	2.04 to 2.21
ePlus inc.	45.84	45.72 to 47.51
Epsilon Energy Ltd.	5.59	5.58 to 5.66
Equinix, Inc.	721.58	720.93 to 741.74
Equity Bancshares, Inc.	33.22	32.88 to 33.77
Ericsson	11.01	10.99 to 11.19
Erie Indemnity Company	174.75	174.75 to 179.00
Erytech Pharma S.A.	2.12	2.12 to 2.21
Escalade, Incorporated	13.71	13.71 to 14.90
Esperion Therapeutics, Inc.	3.78	3.58 to 3.92
Esquire Financial Holdings, Inc.	33.44	32.30 to 33.63
ESSA Pharma Inc.	8.04	7.73 to 8.52
Establishment Labs Holdings Inc.	54.48	54.20 to 56.50
Eton Pharmaceuticals, Inc.	3.53	3.48 to 3.84
Etsy, Inc.	148.85	148.21 to 159.36
Euro Tech Holdings Company Limited	2.40	2.37 to 2.48
EuroDry Ltd.	17.71	17.40 to 19.10
Euronet Worldwide, Inc.	122.71	122.18 to 126.26
Euroseas Ltd.	25.78	25.43 to 28.00
Evelo Biosciences, Inc.	4.90	4.89 to 5.25
Everbridge, Inc.	50.48	50.02 to 52.76
Ever-Glory International Group, Inc.	2.11	2.03 to 2.30
EverQuote, Inc.	15.00	14.80 to 15.46
Everspin Technologies, Inc.	8.46	8.21 to 8.80
EVINE Live Inc.	3.50	3.33 to 3.67
EVO Payments, Inc.	23.16	22.86 to 23.68
Evogene Ltd.	1.35	1.35 to 1.41
Evolus, Inc.	5.33	5.26 to 5.59
Evolving Systems, Inc.	1.90	1.83 to 1.98
Exact Sciences Corporation	74.03	74.00 to 78.24
Exela Technologies, Inc.	0.40	0.39 to 0.45
Exelixis, Inc.	17.32	16.86 to 17.55
ExlService Holdings, Inc.	125.19	123.64 to 129.72
eXp World Holdings, Inc.	24.81	24.75 to 26.54
Expedia Group, Inc.	174.42	172.54 to 179.28
Expeditors International of Washington, Inc.	116.18	115.82 to 119.27
Exponent, Inc.	91.52	91.18 to 94.58
Extreme Networks, Inc.	12.49	12.49 to 13.29
Eyenovia, Inc.	3.20	3.10 to 3.24
EyePoint Pharmaceuticals, Inc.	8.74	8.72 to 9.49
EZCORP, Inc.	6.01	5.93 to 6.11
F5 Networks, Inc.	221.26	220.35 to 229.85
Facebook, Inc.	303.17	303.04 to 318.31
Falcon Minerals Corporation	4.78	4.75 to 4.92
Falcon Minerals Corporation	0.12	0.09 to 0.12
Fanhua Inc.	6.75	6.71 to 7.02
Farmer Brothers Company	6.40	6.38 to 6.71
Farmers National Banc Corp.	18.48	18.29 to 18.87
FARMMI, INC.	0.20	0.20 to 0.22
FARO Technologies, Inc.	59.49	55.36 to 59.66
Fastenal Company	56.52	56.08 to 57.27
FAT Brands Inc.	10.26	10.20 to 10.89
Fate Therapeutics, Inc.	37.15	37.06 to 40.17
FedNat Holding Company	1.33	1.30 to 1.36
Fennec Pharmaceuticals Inc.	4.39	4.28 to 4.59
Ferroglobe PLC	4.94	4.91 to 5.23
FFBW, Inc.	11.82	11.81 to 12.01
Fidelity D & D Bancorp, Inc.	50.45	50.09 to 51.57
Fidelity Nasdaq Composite Index Tracking Stock	53.72	53.68 to 55.25
Fidus Investment Corporation	17.50	17.32 to 17.83
Fiesta Restaurant Group, Inc.	9.32	9.18 to 9.52
Fifth Third Bancorp	45.04	44.88 to 46.51
Financial Institutions, Inc.	31.96	31.04 to 32.81
First Bancorp	44.86	43.96 to 46.24
First Bancorp, Inc (ME)	31.75	31.70 to 32.76
First Bank	13.90	13.66 to 14.22
First Busey Corporation	27.53	26.77 to 28.17
First Citizens BancShares, Inc.	830.76	825.00 to 859.83
First Community Bankshares, Inc.	32.59	32.04 to 33.49
First Community Corporation	21.02	20.77 to 21.24
First Financial Bancorp.	25.10	24.98 to 25.83
First Financial Bankshares, Inc.	48.90	48.49 to 50.08
First Financial Corporation Indiana	44.43	43.95 to 45.12
First Foundation Inc.	25.26	25.17 to 25.70
First Guaranty Bancshares, Inc.	20.29	20.12 to 20.65
First Hawaiian, Inc.	28.88	28.80 to 30.07
First Internet Bancorp	50.24	50.00 to 52.59
First Interstate BancSystem, Inc.	38.66	38.61 to 40.43
First Merchants Corporation	43.92	42.83 to 44.35
First Mid-Illinois Bancshares, Inc.	41.62	41.05 to 42.24
First Midwest Bancorp, Inc.	20.95	20.87 to 21.52
First Northwest Bancorp	20.25	20.14 to 20.49
First Savings Financial Group, Inc.	26.78	26.00 to 26.94
First Solar, Inc.	76.82	76.48 to 80.80
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	30.94	30.94 to 30.94
First Trust BICK Index Fund	30.69	30.59 to 30.87
First Trust BuyWrite Income ETF	21.46	21.46 to 21.80
First Trust California Municipal High income ETF	53.97	53.95 to 54.15
First Trust Capital Strength ETF	77.97	77.93 to 79.38
First Trust CEF Income Opportunity ETF	23.68	23.61 to 24.39
First Trust Cloud Computing ETF	89.36	89.36 to 92.60
First Trust Developed International Equity Select ETF	53.70	53.70 to 54.11
First Trust Developed Markets Ex-US AlphaDEX Fund	58.81	58.73 to 59.53
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.44	35.38 to 36.20
First Trust Dorsey Wright Focus 5 ETF	46.16	46.07 to 47.26
First Trust Dorsey Wright International Focus 5 ETF	22.45	22.38 to 22.69
First Trust Dorsey Wright Momentum & Dividend ETF	31.89	31.89 to 32.46
First Trust Dorsey Wright Momentum & Low Volatility ETF	27.95	27.95 to 28.38
First Trust Dorsey Wright Momentum & Value ETF	24.18	24.09 to 24.54
First Trust Dorsey Wright People's Portfolio ETF	32.88	32.88 to 33.16
First Trust DorseyWright DALI 1 ETF	24.18	24.18 to 24.74
First Trust Dow Jones International Internet ETF	33.01	32.57 to 34.14
First Trust Emerging Markets Small Cap AlphaDEX Fund	40.22	40.04 to 40.73
First Trust Europe AlphaDEX Fund	41.14	41.10 to 41.57
First Trust Eurozone AlphaDEX ETF	44.95	44.95 to 45.23
First Trust Germany AlphaDEX Fund	50.95	50.95 to 51.42
First Trust Hedged BuyWrite Income ETF	21.26	21.26 to 21.58
First Trust High Yield Long/Short ETF	47.08	47.03 to 47.34
First Trust India Nifty 50 Equal Weight ETF	47.77	47.71 to 48.44
First Trust Indxx Global Agriculture ETF	30.73	30.73 to 31.01
First Trust Indxx Innovative Transaction & Process ETF	42.74	42.71 to 43.43
First Trust International Equity Opportunities ETF	52.58	52.41 to 53.54
First Trust IPOX Europe Equity Opportunities ETF	27.08	27.08 to 27.50
First Trust Japan AlphaDEX Fund	49.11	49.03 to 49.64
First Trust Large Cap Core AlphaDEX Fund	85.44	85.29 to 87.01
First Trust Large Cap Growth AlphaDEX Fund	102.78	102.78 to 105.52
First Trust Large Cap US Equity Select ETF	32.86	32.86 to 33.27
First Trust Large Cap Value AlphaDEX Fund	68.65	68.52 to 69.70
First Trust Low Duration Opportunities ETF	49.80	49.75 to 49.82
First Trust Low Duration Strategic Focus ETF	19.87	19.85 to 19.92
First Trust Managed Municipal ETF	56.14	56.12 to 56.25
First Trust Mid Cap Core AlphaDEX Fund	94.68	94.61 to 96.77
First Trust Mid Cap Growth AlphaDEX Fund	63.80	63.73 to 65.30
First Trust Mid Cap US Equity Select ETF	28.48	28.48 to 28.84
First Trust Mid Cap Value AlphaDEX Fund	45.27	45.19 to 46.16
First Trust Multi Cap Growth AlphaDEX Fund	107.50	107.24 to 108.84
First Trust Multi Cap Value AlphaDEX Fund	72.96	72.91 to 74.12
First Trust Multi-Asset Diversified Income Index Fund	16.60	16.53 to 16.76
First Trust Municipal CEF Income Opportunity ETF	19.46	19.36 to 19.56
First Trust Municipal High Income ETF	55.26	55.23 to 55.33
First Trust NASDAQ ABA Community Bank Index Fund	59.36	59.34 to 60.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF	48.88	48.88 to 49.99
First Trust Nasdaq Bank ETF	33.32	33.18 to 34.06
First Trust NASDAQ Clean Edge Green Energy Index Fund	56.19	56.03 to 58.46
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	93.36	93.20 to 95.00
First Trust NASDAQ Cybersecurity ETF	46.52	46.45 to 47.89
First Trust Nasdaq Food & Beverage ETF	26.30	26.18 to 26.41
First Trust NASDAQ Global Auto Index Fund	59.56	59.17 to 60.46
First Trust Nasdaq Oil & Gas ETF	21.05	20.82 to 21.46
First Trust Nasdaq Pharmaceuticals ETF	25.40	25.28 to 25.43
First Trust Nasdaq Retail ETF	32.51	32.51 to 32.88
First Trust Nasdaq Semiconductor ETF	68.74	68.40 to 71.23
First Trust NASDAQ Technology Dividend Index Fund	58.72	58.67 to 60.07
First Trust Nasdaq Transportation ETF	32.18	32.14 to 32.92
First Trust NASDAQ-100 Equal Weighted Index Fund	105.63	105.59 to 108.50
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	81.12	81.12 to 82.10
First Trust NASDAQ-100- Technology Index Fund	150.79	150.40 to 156.41
First Trust RBA American Industrial Renaissance ETF	40.83	40.72 to 41.92
First Trust Rising Dividend Achievers ETF	48.94	48.82 to 50.06
First Trust RiverFront Dynamic Developed International ETF	68.40	68.40 to 69.02
First Trust RiverFront Dynamic Emerging Markets ETF	67.27	67.22 to 67.93
First Trust RiverFront Dynamic Europe ETF	73.26	73.26 to 73.81
First Trust S&P International Dividend Aristocrats ETF	17.86	17.82 to 17.90
First Trust Senior Loan Fund ETF	47.89	47.87 to 47.98
First Trust Small Cap Core AlphaDEX Fund	88.60	88.60 to 90.99
First Trust Small Cap Growth AlphaDEX Fund	63.97	63.97 to 66.03
First Trust Small Cap US Equity Select ETF	28.12	28.12 to 28.30
First Trust Small Cap Value AlphaDEX Fund	50.60	50.47 to 51.48
First Trust SMID Cap Rising Dividend Achievers ETF	28.46	28.40 to 29.10
First Trust SSI Strategic Convertible Securities ETF	37.48	37.44 to 38.42
First Trust Strategic Income ETF	50.05	49.98 to 50.32
First Trust Switzerland AlphaDEX Fund	67.39	67.24 to 67.96
First Trust TCW Opportunistic Fixed Income ETF	52.22	52.19 to 52.32
First Trust Total US Market AlphaDEX ETF	47.16	47.16 to 47.16
First Trust United Kingdom AlphaDEX Fund	42.43	42.43 to 42.83
First Trust US Equity Dividend Select ETF	29.88	29.88 to 30.34
First Western Financial, Inc.	32.47	31.34 to 33.27
FirstCash, Inc.	69.48	69.42 to 72.32
Firsthand Technology Value Fund, Inc.	4.02	4.00 to 4.10
FirstService Corporation	155.09	154.81 to 159.52
Fiserv, Inc.	104.86	104.74 to 107.51
Five Below, Inc.	159.07	156.53 to 164.58
Five Star Senior Living Inc.	2.80	2.80 to 2.88
Five9, Inc.	121.88	118.72 to 125.68
Flex Ltd.	16.41	16.16 to 16.78
FlexShares Credit-Scored US Corporate Bond Index Fund	52.01	51.98 to 52.01
FlexShares Real Assets Allocation Index Fund	33.33	33.29 to 33.53
FlexShopper, Inc.	1.89	1.88 to 2.11
Flexsteel Industries, Inc.	24.43	24.27 to 25.06
Fluent, Inc.	1.51	1.51 to 1.61
Fluidigm Corporation	2.84	2.81 to 2.98
Flushing Financial Corporation	24.79	24.01 to 25.02
FNCB Bancorp Inc.	8.97	8.87 to 9.00
Focus Financial Partners Inc.	50.77	50.67 to 52.29
Fonar Corporation	14.53	14.53 to 14.94
Foresight Autonomous Holdings Ltd.	1.40	1.40 to 1.51
FormFactor, Inc.	40.79	40.20 to 42.63
Formula Systems (1985) Ltd.	108.99	108.37 to 111.13
Forrester Research, Inc.	55.25	53.97 to 56.36
Forterra, Inc.	23.82	23.81 to 23.91
Fortinet, Inc.	288.65	288.25 to 304.41
Fortress Biotech, Inc.	2.05	2.04 to 2.13
Forward Air Corporation	108.55	107.15 to 112.00
Forward Industries, Inc.	1.45	1.45 to 1.55
Forward Pharma A/S	5.50	5.41 to 5.73
Fossil Group, Inc.	9.72	9.52 to 10.05
Fox Factory Holding Corp.	127.49	127.47 to 134.44
Franklin Electric Co., Inc.	86.64	84.49 to 88.59
Freightcar America, Inc.	3.43	3.35 to 3.56
Frequency Electronics, Inc.	9.03	9.02 to 9.30
Freshpet, Inc.	86.83	85.56 to 88.46
frontdoor, inc.	35.86	35.41 to 36.92
FRP Holdings, Inc.	55.01	55.01 to 56.13
FS Bancorp, Inc.	32.26	32.09 to 33.61
FSB Bancorp, Inc.	29.09	28.11 to 29.50
Fuel Tech, Inc.	1.13	1.11 to 1.19
FuelCell Energy, Inc.	3.90	3.85 to 4.17
Fulgent Genetics, Inc.	60.70	60.59 to 65.56
Full House Resorts, Inc.	8.38	8.27 to 9.01
Fulton Financial Corporation	17.82	17.80 to 18.20
Funko, Inc.	16.39	16.28 to 17.07
Future FinTech Group Inc.	0.81	0.81 to 0.92
Fuwei Films (Holdings) Co., Ltd.	7.55	7.50 to 7.95
FVCBankcorp, Inc.	19.97	19.01 to 20.20
G. Willi-Food International, Ltd.	18.65	18.51 to 18.78
G1 Therapeutics, Inc.	8.72	8.69 to 9.28
Gaia, Inc.	7.33	7.20 to 7.62
Galectin Therapeutics Inc.	1.92	1.92 to 2.03
Galmed Pharmaceuticals Ltd.	1.54	1.50 to 1.64
Gaming and Leisure Properties, Inc.	43.08	42.83 to 43.60
Garmin Ltd.	121.44	120.88 to 124.38
GDS Holdings Limited	41.90	41.80 to 44.83
Gencor Industries Inc.	11.03	10.99 to 11.26
Genius Brands International, Inc.	0.88	0.85 to 0.94
Genocea Biosciences, Inc.	0.96	0.95 to 1.05
Genprex, Inc.	1.82	1.81 to 2.09
Gentex Corporation	32.04	31.93 to 32.82
Gentherm Inc	92.82	91.40 to 94.90
Geospace Technologies Corporation	7.67	7.67 to 8.21
German American Bancorp, Inc.	38.98	38.19 to 40.12
Geron Corporation	1.05	1.05 to 1.11
Gevo, Inc.	3.29	3.27 to 3.55
Gibraltar Industries, Inc.	56.46	56.04 to 58.33
GigaMedia Limited	1.99	1.97 to 2.05
G-III Apparel Group, LTD.	25.22	25.03 to 26.17
Gilat Satellite Networks Ltd.	7.57	7.41 to 7.71
Gilead Sciences, Inc.	68.51	67.69 to 69.07
Glacier Bancorp, Inc.	54.16	53.69 to 55.43
Gladstone Capital Corporation	10.70	10.65 to 11.05
Gladstone Commercial Corporation	23.08	23.03 to 23.62
Gladstone Commercial Corporation	26.35	26.25 to 26.50
Gladstone Investment Corporation	15.48	15.40 to 16.00
Gladstone Land Corporation	30.12	29.64 to 30.88
Glen Burnie Bancorp	12.40	12.40 to 12.40
Global Blood Therapeutics, Inc.	26.54	26.12 to 27.13
Global Indemnity Limited	26.05	26.00 to 26.41
Global Self Storage, Inc.	5.53	5.50 to 5.80
Global Water Resources, Inc.	14.97	14.38 to 15.21
Global X Autonomous & Electric Vehicles ETF	28.33	28.31 to 29.13
Global X Conscious Companies ETF	31.71	31.63 to 32.35
Global X DAX Germany ETF	31.42	31.39 to 31.69
Global X E-commerce ETF	24.28	24.24 to 25.10
Global X FinTech ETF	33.06	33.02 to 34.45
Global X Future Analytics Tech ETF	27.88	27.81 to 28.56
Global X Health & Wellness Thematic ETF	25.97	25.94 to 26.19
Global X Internet of Things ETF	34.48	34.44 to 35.22
Global X Millennials Thematic ETF	36.75	36.68 to 37.73
Global X MSCI SuperDividend EAFE ETF	15.91	15.85 to 16.01
Global X NASDAQ-100 Covered Call ETF	20.43	20.40 to 20.91
Global X Robotics & Artificial Intelligence ETF	29.49	29.48 to 30.30
Global X S&P 500 Catholic Values ETF	54.18	54.18 to 55.35
Global X Social Media ETF	48.56	48.55 to 50.42
Global X SuperDividend Alternatives ETF	13.05	13.02 to 13.50
Global X SuperDividend REIT ETF	9.07	9.05 to 9.17
Globus Maritime Limited	1.73	1.72 to 1.89
GlycoMimetics, Inc.	1.11	1.08 to 1.18
Gogo Inc.	12.12	12.07 to 12.73
Golar LNG Limited	12.79	12.73 to 13.37
Golden Entertainment, Inc.	43.12	42.75 to 44.39
Golden Ocean Group Limited	8.27	8.25 to 8.59
Golub Capital BDC, Inc.	15.41	15.38 to 15.58
Good Times Restaurants Inc.	4.48	4.33 to 4.51
Goosehead Insurance, Inc.	92.50	88.53 to 94.60
GoPro, Inc.	8.92	8.80 to 9.17
Gossamer Bio, Inc.	10.29	10.20 to 10.85
Grand Canyon Education, Inc.	83.79	83.03 to 85.50
GRAVITY Co., Ltd.	60.14	60.14 to 64.80
Great Elm Capital Corp.	25.21	25.16 to 25.21
Great Lakes Dredge & Dock Corporation	13.51	13.29 to 13.84
Great Southern Bancorp, Inc.	57.92	56.94 to 58.95
Green Brick Partners, Inc.	23.20	22.82 to 24.31
Green Plains Partners LP	14.68	14.63 to 14.82
Green Plains, Inc.	30.00	29.93 to 31.88
Greenlight Reinsurance, Ltd.	7.15	7.02 to 7.22
Greenpro Capital Corp.	0.46	0.44 to 0.49
GreenSky, Inc.	10.21	10.13 to 10.36
Grindrod Shipping Holdings Ltd.	15.33	15.05 to 17.63
Gritstone Oncology, Inc.	5.00	4.90 to 5.31
Groupon, Inc.	21.41	21.01 to 22.23
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	51.90	50.50 to 51.96
Grupo Financiero Galicia S.A.	8.43	8.41 to 8.90
GSE Systems, Inc.	1.37	1.31 to 1.47
GSI Technology, Inc.	4.43	4.41 to 4.70
GTY Technology Holdings, Inc.	5.54	5.51 to 5.85
Guaranty Bancshares, Inc.	36.66	36.24 to 37.88
Guaranty Federal Bancshares, Inc.	32.98	31.83 to 33.54
Guardant Health, Inc.	70.10	69.42 to 73.65
Gulf Island Fabrication, Inc.	4.13	4.06 to 4.21
Gulf Resources, Inc.	4.13	4.10 to 4.20
Gulfport Energy Corporation	66.57	66.18 to 70.12
GWG Holdings, Inc	4.60	4.12 to 4.79
H&E Equipment Services, Inc.	41.29	40.39 to 43.15
Hailiang Education Group Inc.	11.03	10.62 to 11.42
Hallador Energy Company	2.41	2.33 to 2.55
Hallmark Financial Services, Inc.	4.24	4.21 to 4.40
Halozyme Therapeutics, Inc.	33.89	33.06 to 34.64
Hamilton Lane Incorporated	84.93	84.87 to 88.38
Hancock Whitney Corporation	53.52	52.60 to 54.67
Hanmi Financial Corporation	25.06	24.98 to 26.04
HarborOne Bancorp, Inc.	14.38	14.21 to 14.76
Harmonic Inc.	10.40	10.40 to 10.78
Harpoon Therapeutics, Inc.	5.09	4.93 to 5.33
Harrow Health, Inc.	7.90	7.80 to 8.38
Harvard Bioscience, Inc.	5.76	5.48 to 5.84
Hasbro, Inc.	95.92	95.73 to 98.31
Hawaiian Holdings, Inc.	18.46	18.45 to 19.19
Hawkins, Inc.	37.00	36.84 to 38.17
Haymaker Acquisition Corp.	9.83	9.82 to 9.84
Haymaker Acquisition Corp.	0.50	0.48 to 0.57
Haynes International, Inc.	35.49	35.35 to 37.41
Healthcare Services Group, Inc.	17.52	17.30 to 17.88
HealthStream, Inc.	24.34	23.83 to 24.88
Heartland Express, Inc.	15.72	15.56 to 16.24
Heartland Financial USA, Inc.	51.13	50.46 to 52.16
Heat Biologics, Inc.	2.71	2.67 to 2.84
Heidrick & Struggles International, Inc.	42.41	41.31 to 43.54
Helen of Troy Limited	209.94	209.76 to 219.12
Helius Medical Technologies, Inc.	3.70	3.70 to 4.67
Hemisphere Media Group, Inc.	6.31	6.26 to 6.77
Hennessy Advisors, Inc.	11.00	10.95 to 11.20
Henry Schein, Inc.	73.54	73.29 to 75.47
Heritage Financial Corporation	25.05	24.81 to 25.80
Heritage-Crystal Clean, Inc.	29.55	29.54 to 30.33
Heron Therapeutics, Inc.	8.38	8.27 to 8.83
Heska Corporation	146.64	140.48 to 151.23
HF Foods Group Inc.	7.31	7.17 to 7.47
Hibbett Sports, Inc.	56.93	54.58 to 58.04
Highland/iBoxx Senior Loan ETF	15.89	15.88 to 15.92
Highway Holdings Limited	2.78	2.75 to 3.19
Himax Technologies, Inc.	10.98	10.76 to 11.34
Hingham Institution for Savings	376.59	372.82 to 376.59
HMN Financial, Inc.	24.77	24.77 to 24.79
Hollysys Automation Technologies, Ltd.	14.76	14.09 to 14.81
Hologic, Inc.	70.63	70.14 to 71.20
Home Bancorp, Inc.	42.66	42.00 to 43.50
Home BancShares, Inc.	23.93	23.53 to 24.35
HomeStreet, Inc.	51.83	51.50 to 53.10
HomeTrust Bancshares, Inc.	31.50	30.90 to 31.81
Homology Medicines, Inc.	3.37	3.35 to 3.57
Hooker Furniture Corporation	21.95	21.62 to 22.90
Hope Bancorp, Inc.	15.58	15.57 to 16.09
Horizon Bancorp, Inc.	22.00	21.78 to 22.61
Horizon Pharma plc	86.42	84.62 to 87.50
Horizon Technology Finance Corporation	14.41	14.24 to 15.55
Hostess Brands, Inc.	19.41	19.38 to 19.82
Hoth Therapeutics, Inc.	0.63	0.63 to 0.74
Hovnanian Enterprises Inc	21.58	21.58 to 22.48
Howard Bancorp, Inc.	23.30	23.23 to 23.80
HTG Molecular Diagnostics, Inc.	3.51	3.43 to 3.79
Hub Group, Inc.	77.59	76.65 to 79.31
Hudson Global, Inc.	25.56	25.50 to 27.22
Hudson Technologies, Inc.	3.55	3.31 to 3.74
Huntington Bancshares Incorporated	15.18	14.91 to 15.93
Hurco Companies, Inc.	30.40	30.40 to 31.48
Huron Consulting Group Inc.	46.24	44.96 to 47.03
Hutchison China MediTech Limited	28.91	28.34 to 30.57
Huttig Building Products, Inc.	8.72	8.35 to 8.83
HyreCar Inc.	3.44	3.26 to 3.54
i3 Verticals, Inc.	21.00	20.40 to 22.70
IAC/InterActiveCorp	127.06	126.08 to 133.42
IBEX Holdings Limited	13.75	13.75 to 14.30
icad inc.	4.54	4.49 to 4.82
Icahn Enterprises L.P.	51.78	51.20 to 52.90
ICF International, Inc.	100.47	99.61 to 103.14
Ichor Holdings	41.18	41.03 to 43.86
iClick Interactive Asia Group Limited	4.01	4.00 to 4.36
ICON plc	251.95	248.33 to 257.66
ICU Medical, Inc.	210.54	208.06 to 213.42
Ideal Power Inc.	9.19	8.98 to 9.74
Ideanomics, Inc.	0.98	0.95 to 1.04
Identiv, Inc.	18.48	18.26 to 19.62
Idera Pharmaceuticals, Inc.	0.59	0.58 to 0.64
IDEXX Laboratories, Inc.	501.96	500.01 to 514.34
IES Holdings, Inc.	48.32	47.39 to 49.02
IHS Markit Ltd.	117.65	116.81 to 119.87
II-VI Incorporated	63.11	62.74 to 65.19
Illumina, Inc.	365.94	365.78 to 383.98
Immersion Corporation	5.11	5.10 to 5.48
ImmunoGen, Inc.	5.25	5.18 to 5.60
Immuron Limited	0.37	0.37 to 0.48
Immutep Limited	2.85	2.85 to 3.11
Impinj, Inc.	79.98	79.98 to 85.99
IMV Inc.	1.20	1.15 to 1.22
Independent Bank Corp.	83.48	75.07 to 84.62
Independent Bank Corporation	24.46	24.07 to 24.94
Independent Bank Group, Inc	75.18	74.91 to 78.18
Industrial Logistics Properties Trust	22.57	22.43 to 22.96
Infinera Corporation	7.95	7.88 to 8.22
Infinity Pharmaceuticals, Inc.	1.22	1.19 to 1.31
InflaRx N.V.	3.52	3.48 to 3.67
Information Services Group, Inc.	6.33	6.07 to 6.49
Infrastructure and Energy Alternatives, Inc.	8.69	8.53 to 8.93
Infrastructure and Energy Alternatives, Inc.	1.45	1.40 to 1.46
Ingles Markets, Incorporated	76.03	75.85 to 78.71
INmune Bio Inc.	8.78	8.45 to 9.07
Innodata Inc.	5.74	5.69 to 6.24
Innospec Inc.	94.39	94.31 to 97.02
Innovative Solutions and Support, Inc.	6.47	6.47 to 6.72
Innoviva, Inc.	16.17	16.04 to 16.43
Inogen, Inc	30.08	29.78 to 30.54
Inovio Pharmaceuticals, Inc.	3.92	3.92 to 4.34
Inpixon	0.45	0.44 to 0.48
Inseego Corp.	4.34	4.33 to 4.63
Insight Enterprises, Inc.	96.02	95.01 to 98.51
Insignia Systems, Inc.	17.60	16.65 to 18.39
Insmed, Inc.	22.00	21.59 to 22.86
Inspired Entertainment, Inc.	12.49	12.02 to 12.53
Insteel Industries, Inc.	39.80	39.48 to 40.91
Insulet Corporation	224.14	222.94 to 231.61
Integra LifeSciences Holdings Corporation	66.57	65.75 to 67.72
Intel Corporation	52.04	51.95 to 53.13
Intellia Therapeutics, Inc.	81.52	81.19 to 87.79
Inter Parfums, Inc.	89.96	89.70 to 92.02
Intercept Pharmaceuticals, Inc.	15.41	15.30 to 17.45
InterDigital, Inc.	67.73	67.59 to 70.04
Interface, Inc.	13.19	13.11 to 13.79
International Bancshares Corporation	42.05	42.02 to 43.42
International Money Express, Inc.	15.78	15.78 to 16.29
Intersect ENT, Inc.	27.13	27.11 to 27.25
Intevac, Inc.	5.45	5.36 to 5.59
IntriCon Corporation	14.43	14.11 to 15.30
Intuit Inc.	528.55	527.82 to 552.76
Intuitive Surgical, Inc.	269.53	267.30 to 281.58
Invesco BLDRS Emerging Markets 50 ADR Index Fund	46.83	46.67 to 48.00
Invesco BuyBack Achievers ETF	90.09	90.01 to 92.08
Invesco Dividend Achievers ETF	37.67	37.67 to 38.30
Invesco DWA Basic Materials Momentum ETF	85.05	84.86 to 87.74
Invesco DWA Consumer Cyclicals Momentum ETF	77.80	77.52 to 79.52
Invesco DWA Consumer Staples Momentum ETF	83.20	83.20 to 84.58
Invesco DWA Developed Markets Momentum ETF	34.98	34.92 to 35.35
Invesco DWA Emerging Markets Momentum ETF	24.29	24.11 to 24.64
Invesco DWA Energy Momentum ETF	32.30	31.98 to 33.20
Invesco DWA Financial Momentum ETF	49.13	48.86 to 50.05
Invesco DWA Healthcare Momentum ETF	125.42	125.30 to 127.65
Invesco DWA Industrials Momentum ETF	98.69	98.55 to 101.08
Invesco DWA Momentum ETF	79.30	79.29 to 81.42
Invesco DWA SmallCap Momentum ETF	77.03	76.90 to 79.51
Invesco DWA Tactical Multi-Asset Income ETF	9.88	9.87 to 9.88
Invesco DWA Technology Momentum ETF	134.60	134.60 to 140.42
Invesco DWA Utilities Momentum ETF	34.14	34.00 to 34.43
Invesco FTSE RAFI US 1500 Small-Mid ETF	175.95	175.59 to 180.01
Invesco Global Water ETF	38.68	38.62 to 39.14
Invesco Golden Dragon China ETF	34.71	34.52 to 36.33
Invesco High Yield Equity Dividend Achievers ETF	21.23	21.17 to 21.52
Invesco International BuyBack Achievers ETF	39.64	39.61 to 40.14
Invesco International Dividend Achievers ETF	18.51	18.43 to 18.74
Invesco KBW Bank ETF	67.94	67.58 to 69.58
Invesco KBW High Dividend Yield Financial ETF	19.75	19.69 to 20.03
Invesco KBW Premium Yield Equity REIT ETF	24.40	24.35 to 24.73
Invesco KBW Property & Casualty Insurance ETF	79.48	79.45 to 80.66
Invesco KBW Regional Banking ETF	64.89	64.62 to 66.31
Invesco Nasdaq Internet ETF	182.10	181.79 to 189.93
Invesco QQQ Trust, Series 1	351.69	351.40 to 362.18
Invesco S&P SmallCap Consumer Discretionary ETF	97.44	96.38 to 98.83
Invesco S&P SmallCap Consumer Staples ETF	101.60	100.79 to 103.63
Invesco S&P SmallCap Energy ETF	7.25	7.22 to 7.54
Invesco S&P SmallCap Financials ETF	58.72	58.71 to 59.81
Invesco S&P SmallCap Health Care ETF	153.72	153.50 to 157.56
Invesco S&P SmallCap Industrials ETF	89.97	89.97 to 91.30
Invesco S&P SmallCap Information Technology ETF	136.46	136.29 to 140.49
Invesco S&P SmallCap Materials ETF	65.14	64.80 to 66.08
Invesco S&P SmallCap Utilities & Communication Services ETF	62.68	62.67 to 63.37
Invesco Strategic Developed ex-US ETF	30.41	30.39 to 30.71
Invesco Strategic US ETF	38.72	38.70 to 39.38
Invesco Strategic US Small Company ETF	35.87	35.77 to 36.73
Invesco Water Resources ETF	53.03	52.97 to 53.87
Investors Bancorp, Inc.	16.03	15.95 to 16.36
Investors Title Company	193.12	193.12 to 200.17
InVivo Therapeutics Holdings Corp.	0.47	0.44 to 0.50
Ionis Pharmaceuticals, Inc.	29.88	29.45 to 30.69
Iovance Biotherapeutics, Inc.	13.96	13.75 to 14.34
IPG Photonics Corporation	147.15	147.02 to 152.29
IQ Chaikin U.S. Large Cap ETF	33.45	33.45 to 34.03
IQ Chaikin U.S. Small Cap ETF	33.86	33.86 to 34.42
iQIYI, Inc.	4.27	4.22 to 4.74
iRadimed Corporation	37.39	37.04 to 39.02
IRIDEX Corporation	5.06	4.71 to 5.12
Iridium Communications Inc	35.40	35.37 to 37.16
iRobot Corporation	64.05	62.50 to 66.14
Ironwood Pharmaceuticals, Inc.	10.99	10.81 to 11.26
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.67	50.66 to 50.70
iShares 1-3 Year International Treasury Bond ETF	77.90	77.90 to 77.98
iShares 1-3 Year Treasury Bond ETF	85.13	85.12 to 85.17
iShares 3-7 Year Treasury Bond ETF	127.14	127.04 to 127.29
iShares Asia 50 ETF	77.54	77.54 to 79.06
iShares Broad USD Investment Grade Corporate Bond ETF	58.46	58.35 to 58.52
iShares Core 1-5 Year USD Bond ETF	50.02	50.01 to 50.04
iShares Core MSCI Total International Stock ETF	69.20	69.18 to 70.09
iShares Core S&P U.S. Growth ETF	102.01	101.90 to 104.74
iShares Core S&P U.S. Value ETF	73.90	73.76 to 75.15
iShares Core Total USD Bond Market ETF	52.01	51.97 to 52.08
iShares Currency Hedged MSCI Germany ETF	32.08	32.08 to 32.37
iShares ESG 1-5 Year USD Corporate Bond ETF	25.42	25.41 to 25.45
iShares ESG MSCI EAFE ETF	77.10	77.10 to 78.02
iShares ESG MSCI EM ETF	39.88	39.88 to 40.51
iShares ESG MSCI USA ETF	98.77	98.77 to 101.05
iShares ESG USD Corporate Bond ETF	26.66	26.60 to 26.69
iShares Exponential Technologies ETF	58.92	58.82 to 60.31
iShares Fallen Angels USD Bond ETF	29.20	29.18 to 29.28
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	27.34	27.33 to 27.57
iShares Global Green Bond ETF	53.69	53.67 to 53.77
iShares Global Infrastructure ETF	47.17	47.08 to 47.60
iShares GNMA Bond ETF	49.12	49.08 to 49.14
iShares Intermediate-Term Corporate Bond ETF	58.09	58.04 to 58.15
iShares International Treasury Bond ETF	49.75	49.75 to 49.96
iShares J.P. Morgan USD Emerging Markets Bond ETF	105.59	105.39 to 105.84
iShares MBS ETF	105.84	105.83 to 105.97
iShares MSCI ACWI ex US Index Fund	54.38	54.37 to 55.13
iShares MSCI ACWI Index Fund	99.52	99.44 to 101.32
iShares MSCI All Country Asia ex Japan Index Fund	82.60	82.54 to 83.80
iShares MSCI EAFE Small-Cap ETF	69.21	69.21 to 70.01
iShares MSCI Emerging Markets Asia ETF	81.24	81.14 to 82.67
iShares MSCI Emerging Markets ex China ETF	60.37	60.36 to 61.04
iShares MSCI Europe Financials Sector Index Fund	20.61	20.52 to 20.75
iShares MSCI Europe Small-Cap ETF	65.24	65.20 to 65.95
iShares MSCI Global Impact ETF	87.30	87.04 to 88.02
iShares MSCI New Zealand ETF	54.78	54.62 to 55.20
iShares MSCI Turkey ETF	20.00	19.93 to 20.40
iShares Nasdaq Biotechnology Index Fund	128.68	128.20 to 131.50
iShares PHLX SOX Semiconductor Sector Index Fund	472.64	471.59 to 490.85
iShares Preferred and Income Securities ETF	38.06	38.00 to 38.21
iShares S&P Emerging Markets Infrastructure Index Fund	23.74	23.74 to 23.97
iShares S&P Global Clean Energy Index Fund	18.30	18.25 to 18.80
iShares S&P Global Timber & Forestry Index Fund	87.56	87.30 to 89.50
iShares S&P India Nifty 50 Index Fund	47.69	47.62 to 48.19
iShares S&P Small-Cap 600 Growth ETF	122.40	122.40 to 126.24
iShares Select Dividend ETF	122.02	121.69 to 126.93
iShares Short Treasury Bond ETF	110.37	110.36 to 110.37
iShares Short-Term Corporate Bond ETF	53.43	53.41 to 53.45
Iteris, Inc.	3.78	3.73 to 3.90
Iterum Therapeutics plc	0.33	0.32 to 0.36
Itron, Inc.	58.50	58.49 to 60.24
Ituran Location and Control Ltd.	24.21	23.73 to 24.95
IZEA Worldwide, Inc.	1.08	1.05 to 1.16
J & J Snack Foods Corp.	150.09	150.04 to 153.81
J. W. Mays, Inc.	40.34	39.29 to 41.34
J.B. Hunt Transport Services, Inc.	198.95	197.48 to 203.74
Jack Henry & Associates, Inc.	163.74	161.28 to 166.15
Jack In The Box Inc.	84.30	84.26 to 86.83
Jaguar Health, Inc.	0.81	0.79 to 0.86
JAKKS Pacific, Inc.	8.18	8.10 to 8.59
James River Group Holdings, Ltd.	26.97	26.64 to 27.60
Janus Henderson Small Cap Growth Alpha ETF	54.87	54.85 to 56.57
Janus Henderson Small/Mid Cap Growth Alpha ETF	59.00	58.84 to 60.40
Jazz Pharmaceuticals plc	136.76	135.40 to 139.56
Jerash Holdings (US), Inc.	6.51	6.50 to 6.73
JetBlue Airways Corporation	13.77	13.70 to 14.28
Jewett-Cameron Trading Company	7.78	7.73 to 8.17
John B. Sanfilippo & Son, Inc.	86.00	85.39 to 87.60
Johnson Outdoors Inc.	84.26	81.42 to 85.37
Jounce Therapeutics, Inc.	6.17	5.91 to 6.36
Kaiser Aluminum Corporation	97.81	96.31 to 100.52
Kala Pharmaceuticals, Inc.	0.81	0.80 to 0.89
Kaleido Biosciences, Inc.	2.16	2.11 to 2.48
KalVista Pharmaceuticals, Inc.	11.61	11.51 to 11.90
Kamada Ltd.	6.25	6.20 to 6.32
Kandi Technologies Group, Inc.	3.00	2.98 to 3.11
Kazia Therapeutics Limited	6.99	6.87 to 7.64
Kearny Financial	13.06	12.90 to 13.23
Kelly Services, Inc.	16.87	16.84 to 17.58
KemPharm, Inc.	6.48	6.36 to 7.22
Kewaunee Scientific Corporation	12.85	12.59 to 12.87
Key Tronic Corporation	6.14	6.11 to 6.27
Kezar Life Sciences, Inc.	12.30	11.71 to 12.72
Kforce, Inc.	68.45	67.37 to 69.74
Kimball Electronics, Inc.	19.76	19.65 to 20.57
Kimball International, Inc.	9.79	9.76 to 10.03
Kiniksa Pharmaceuticals, Ltd.	10.37	10.35 to 10.96
Kinsale Capital Group, Inc.	189.18	183.54 to 192.44
Kirkland's, Inc.	15.38	15.35 to 16.39
KLA-Tencor Corporation	373.03	370.64 to 388.50
Kodiak Sciences Inc	57.80	56.19 to 60.88
Kopin Corporation	3.17	3.10 to 3.38
Kornit Digital Ltd.	94.46	92.99 to 98.60
Koss Corporation	8.74	8.40 to 8.95
Kratos Defense & Security Solutions, Inc.	16.97	16.95 to 17.53
Krystal Biotech, Inc.	55.29	54.21 to 58.80
Kulicke and Soffa Industries, Inc.	52.48	51.28 to 54.30
Kura Oncology, Inc.	11.78	11.62 to 12.30
KVH Industries, Inc.	8.96	8.90 to 9.12
L.B. Foster Company	13.85	13.74 to 14.58
La Jolla Pharmaceutical Company	4.55	4.35 to 4.60
Lakeland Bancorp, Inc.	19.12	18.72 to 19.44
Lakeland Financial Corporation	79.84	79.28 to 82.13
Lakeland Industries, Inc.	20.47	20.27 to 20.70
Lam Research Corporation	605.79	604.45 to 636.73
Lamar Advertising Company	107.34	106.37 to 109.51
Lancaster Colony Corporation	162.09	162.02 to 166.60
Landmark Bancorp Inc.	28.61	28.56 to 29.00
Lands' End, Inc.	17.10	17.10 to 17.94
Landstar System, Inc.	162.88	162.68 to 168.06
Lantheus Holdings, Inc.	25.23	25.20 to 26.48
Lantronix, Inc.	7.13	7.10 to 7.51
Lattice Semiconductor Corporation	53.91	53.86 to 57.87
Laureate Education, Inc.	11.71	11.66 to 11.89
Lawson Products, Inc.	48.31	48.03 to 49.55
Lazydays Holdings, Inc.	16.95	16.95 to 17.74
LCNB Corporation	19.39	19.06 to 19.50
LEAP THERAPEUTICS, INC.	2.11	2.11 to 2.36
Legacy Housing Corporation	23.13	22.50 to 23.94
Legg Mason Low Volatility High Dividend ETF	38.99	38.95 to 39.38
Legg Mason Small-Cap Quality Value ETF	37.43	37.43 to 37.68
LeMaitre Vascular, Inc.	43.84	43.20 to 44.74
LendingTree, Inc.	128.24	128.18 to 133.76
Level One Bancorp, Inc.	40.69	39.82 to 41.00
Lexicon Pharmaceuticals, Inc.	3.15	3.14 to 3.30
LexinFintech Holdings Ltd.	3.40	3.38 to 3.59
LGI Homes, Inc.	120.29	120.15 to 126.13
LHC Group	120.23	120.07 to 124.39
Liberty Broadband Corporation	140.32	139.35 to 141.49
Liberty Broadband Corporation	141.51	140.84 to 143.10
Liberty Global plc	26.46	26.30 to 27.26
Liberty Global plc	26.66	26.58 to 27.46
Liberty Latin America Ltd.	10.35	10.32 to 10.76
Liberty Latin America Ltd.	10.14	10.13 to 10.55
Liberty Media Corporation	26.17	25.85 to 26.67
Liberty Media Corporation	25.57	25.24 to 26.15
Liberty Media Corporation	55.75	55.46 to 56.50
Liberty Media Corporation	60.81	60.27 to 61.41
Liberty Media Corporation	46.58	46.43 to 47.31
Liberty Media Corporation	46.50	46.33 to 47.17
Liberty TripAdvisor Holdings, Inc.	2.13	2.06 to 2.19
Liberty TripAdvisor Holdings, Inc.	14.47	13.15 to 14.80
Lifetime Brands, Inc.	14.15	13.67 to 14.61
Lifevantage Corporation	6.04	6.00 to 6.39
Ligand Pharmaceuticals Incorporated	114.18	111.41 to 118.39
Lightbridge Corporation	5.67	5.36 to 5.83
LightPath Technologies, Inc.	2.41	2.38 to 2.53
Limbach Holdings, Inc.	7.67	6.80 to 7.83
Lincoln Educational Services Corporation	6.75	6.62 to 6.90
Lincoln Electric Holdings, Inc.	128.88	128.32 to 131.29
Lindblad Expeditions Holdings Inc.	15.24	15.15 to 16.73
Lipocine Inc.	0.89	0.85 to 0.97
Liquid Media Group Ltd.	0.82	0.80 to 0.99
Liquidia Technologies, Inc.	5.50	5.45 to 5.79
Liquidity Services, Inc.	17.36	16.85 to 17.89
Littelfuse, Inc.	267.32	265.98 to 277.35
LivaNova PLC	78.39	77.38 to 81.31
Live Oak Bancshares, Inc.	64.77	64.38 to 68.31
Live Ventures Incorporated	25.20	24.14 to 26.40
LivePerson, Inc.	29.61	29.59 to 31.30
LKQ Corporation	53.75	53.27 to 54.62
LM Funding America, Inc.	3.66	3.60 to 3.96
LogicBio Therapeutics, Inc.	1.70	1.69 to 1.78
Logitech International S.A.	74.65	74.58 to 77.34
Loncar Cancer Immunotherapy ETF	19.32	19.25 to 19.56
Loncar China BioPharma ETF	24.70	24.29 to 25.05
Loop Industries, Inc.	8.66	8.42 to 9.20
LPL Financial Holdings Inc.	160.03	159.51 to 164.98
LSI Industries Inc.	6.16	6.05 to 6.22
lululemon athletica inc.	313.02	312.66 to 324.00
Lumentum Holdings Inc.	97.49	97.35 to 99.92
Luna Innovations Incorporated	6.85	6.70 to 7.10
Luokung Technology Corp	0.56	0.53 to 0.60
Luther Burbank Corporation	13.40	13.40 to 13.89
Macatawa Bank Corporation	9.14	9.00 to 9.25
MACOM Technology Solutions Holdings, Inc.	65.06	64.74 to 67.94
MacroGenics, Inc.	12.71	12.69 to 13.41
Madrigal Pharmaceuticals, Inc.	63.57	63.02 to 66.23
Magenta Therapeutics, Inc.	3.57	3.47 to 3.87
Magic Software Enterprises Ltd.	18.41	18.20 to 18.93
Magyar Bancorp, Inc.	12.06	11.90 to 12.15
Maiden Holdings, Ltd.	2.73	2.66 to 2.77
MakeMyTrip Limited	26.15	25.34 to 26.87
Malibu Boats, Inc.	56.77	56.38 to 59.62
Mammoth Energy Services, Inc.	1.66	1.62 to 1.79
Manhattan Associates, Inc.	128.15	127.47 to 136.38
Manhattan Bridge Capital, Inc	5.47	5.42 to 5.72
Mannatech, Incorporated	37.93	37.02 to 38.92
MannKind Corporation	3.79	3.79 to 4.01
ManTech International Corporation	73.13	73.13 to 75.48
Marathon Patent Group, Inc.	22.06	21.92 to 24.31
Marchex, Inc.	2.44	2.39 to 2.47
Marin Software Incorporated	3.13	3.07 to 3.28
Marinus Pharmaceuticals, Inc.	10.28	10.17 to 10.77
Marker Therapeutics, Inc.	0.60	0.58 to 0.73
MarketAxess Holdings, Inc.	364.58	362.36 to 372.51
Marriott International	156.99	154.50 to 160.20
Marrone Bio Innovations, Inc.	0.58	0.58 to 0.65
Marten Transport, Ltd.	16.08	15.98 to 16.52
Marvell Technology Group Ltd.	72.55	72.20 to 76.13
Masimo Corporation	217.91	217.91 to 225.34
MasterCraft Boat Holdings, Inc.	23.72	23.42 to 24.63
Match Group, Inc.	115.84	115.56 to 121.47
Materialise NV	18.34	18.22 to 19.90
Matrix Service Company	6.93	6.92 to 7.40
Mattel, Inc.	20.34	20.28 to 21.57
Matthews International Corporation	34.16	34.15 to 35.66
McGrath RentCorp	75.89	75.89 to 78.06
Medalist Diversified REIT, Inc.	1.02	0.98 to 1.03
MediciNova, Inc.	2.22	2.21 to 2.40
Medigus Ltd.	0.99	0.92 to 1.04
MediWound Ltd.	2.43	2.38 to 2.68
Medpace Holdings, Inc.	164.78	164.77 to 171.03
MEI Pharma, Inc.	2.18	2.18 to 2.29
MeiraGTx Holdings plc	15.44	15.23 to 16.32
MercadoLibre, Inc.	1052.56	1046.47 to 1115.21
Mercantil Bank Holding Corporation	33.81	33.07 to 34.31
Mercer International Inc.	11.43	11.27 to 11.81
Merchants Bancorp	29.55	29.11 to 30.49
Mereo BioPharma Group plc	1.17	1.14 to 1.24
Meridian Corporation	35.78	35.30 to 36.00
Merit Medical Systems, Inc.	55.70	54.37 to 56.29
Mersana Therapeutics, Inc.	5.11	5.11 to 5.44
Merus N.V.	25.90	25.17 to 26.50
Mesa Air Group, Inc.	4.89	4.87 to 5.09
Mesa Laboratories, Inc.	294.35	291.04 to 300.00
Mesoblast Limited	4.19	4.11 to 4.34
Meta Financial Group, Inc.	57.39	57.03 to 59.00
MGE Energy Inc.	76.80	76.39 to 78.37
MGP Ingredients, Inc.	76.88	76.31 to 80.00
Microbot Medical Inc.	6.18	5.83 to 7.08
Microchip Technology Incorporated	73.33	73.03 to 76.10
Micron Technology, Inc.	81.93	81.52 to 85.14
Microsoft Corporation	296.03	295.61 to 304.11
MicroStrategy Incorporated	375.89	365.99 to 434.08
Microvision, Inc.	3.08	3.01 to 3.24
MICT, Inc.	0.62	0.62 to 0.68
Mid Penn Bancorp	30.49	30.10 to 31.38
Midatech Pharma PLC	1.06	1.04 to 1.10
Middlesex Water Company	97.88	97.76 to 100.36
Midland States Bancorp, Inc.	26.42	25.94 to 26.98
MidWestOne Financial Group, Inc.	32.14	31.25 to 32.53
Millicom International Cellular S.A.	26.69	26.56 to 27.09
Minerva Neurosciences, Inc	0.84	0.82 to 0.87
Mirati Therapeutics, Inc.	114.03	113.01 to 120.00
Mitcham Industries, Inc.	1.43	1.42 to 1.53
Mitcham Industries, Inc.	18.07	17.48 to 18.86
Mitek Systems, Inc.	15.34	15.15 to 16.04
MKS Instruments, Inc.	158.52	158.19 to 164.72
MMTec, Inc.	0.60	0.60 to 0.67
Moderna, Inc.	160.07	157.29 to 171.25
Mogo Finance Technology Inc.	2.17	2.13 to 2.34
Molecular Templates, Inc.	3.14	3.10 to 3.31
Moleculin Biotech, Inc.	1.53	1.51 to 1.68
Momo Inc.	9.11	9.02 to 9.56
Monarch Casino & Resort, Inc.	62.38	62.30 to 64.85
MongoDB, Inc.	375.57	372.00 to 399.78
Monolithic Power Systems, Inc.	397.43	396.30 to 419.52
Monro, Inc.	54.27	53.47 to 55.73
Monroe Capital Corporation	10.74	10.74 to 11.11
Monster Beverage Corporation	85.62	85.52 to 87.75
Morningstar, Inc.	279.14	279.04 to 287.00
MorphoSys AG	7.90	7.79 to 8.03
Motorcar Parts of America, Inc.	16.70	16.52 to 17.38
Motus GI Holdings, Inc.	0.38	0.37 to 0.42
Moxian, Inc.	2.13	1.99 to 2.62
Mr. Cooper Group Inc.	42.13	41.87 to 42.94
MTBC, Inc.	5.38	5.25 to 5.63
MTBC, Inc.	28.99	28.78 to 29.25
Mudrick Capital Acquisition Corporation	0.65	0.65 to 0.75
Mustang Bio, Inc.	1.30	1.28 to 1.37
MVB Financial Corp.	40.10	39.43 to 40.86
My Size, Inc.	0.38	0.35 to 0.41
MYR Group, Inc.	89.29	88.07 to 93.12
Nabriva Therapeutics plc	0.46	0.45 to 0.52
Naked Brand Group Limited	2.61	2.60 to 3.06
Nano Dimension Ltd.	3.24	3.17 to 3.38
NanoString Technologies, Inc.	32.59	31.75 to 34.37
NanoVibronix, Inc.	0.85	0.85 to 0.94
NantHealth, Inc.	0.79	0.78 to 0.91
NAPCO Security Technologies, Inc.	20.22	20.19 to 21.12
Nasdaq, Inc.	176.92	176.35 to 180.65
Natera, Inc.	62.74	61.69 to 64.60
Nathan's Famous, Inc.	53.03	52.69 to 54.28
National Bankshares, Inc.	35.84	35.27 to 36.09
National Beverage Corp.	42.96	42.51 to 43.86
National CineMedia, Inc.	2.74	2.72 to 2.89
National Energy Services Reunited Corp.	9.31	9.28 to 9.64
National Energy Services Reunited Corp.	1.65	1.54 to 1.65
National Instruments Corporation	40.33	39.96 to 40.87
National Research Corporation	38.88	37.47 to 40.83
National Vision Holdings, Inc.	37.86	37.05 to 38.60
National Western Life Group, Inc.	210.87	210.86 to 214.01
Natural Alternatives International, Inc.	12.85	12.67 to 13.54
Nature's Sunshine Products, Inc.	18.29	17.86 to 18.61
Navient Corporation	25.09	25.00 to 25.14
Navient Corporation	18.95	18.93 to 19.80
NBT Bancorp Inc.	39.23	38.95 to 40.47
Nektar Therapeutics	10.95	10.91 to 11.90
Nemaura Medical Inc.	4.24	4.20 to 4.32
Neogen Corporation	35.03	34.85 to 36.42
NeoGenomics, Inc.	21.59	21.32 to 22.25
Neonode Inc.	6.19	5.84 to 6.49
Neovasc Inc.	0.45	0.44 to 0.48
Neptune Wellness Solutions Inc.	0.39	0.39 to 0.44
Net 1 UEPS Technologies, Inc.	5.00	4.92 to 5.09
NetApp, Inc.	84.28	83.82 to 88.08
NetEase, Inc.	96.99	96.63 to 104.13
Netflix, Inc.	397.50	379.99 to 409.15
NETGEAR, Inc.	27.02	26.91 to 28.18
NetScout Systems, Inc.	30.11	29.95 to 31.05
NetSol Technologies Inc.	3.95	3.92 to 3.97
Neurocrine Biosciences, Inc.	75.10	72.83 to 75.84
NeuroMetrix, Inc.	4.78	4.76 to 5.43
Neuronetics, Inc.	3.56	3.54 to 3.77
New Age Beverages Corporation	0.73	0.71 to 0.75
New Fortress Energy LLC	20.50	20.47 to 22.38
New York Mortgage Trust, Inc.	3.59	3.58 to 3.69
New York Mortgage Trust, Inc.	25.40	25.40 to 25.55
Newell Brands Inc.	23.00	22.95 to 23.37
Newmark Group, Inc.	14.94	14.75 to 15.41
News Corporation	21.66	21.56 to 22.10
News Corporation	21.44	21.30 to 21.86
Newtek Business Services Corp.	26.30	25.51 to 26.31
Newtek Business Services Corp.	25.60	25.44 to 25.60
Nexstar Media Group, Inc.	158.42	152.57 to 159.43
NextDecade Corporation	2.39	2.32 to 2.46
NextGen Healthcare, Inc.	17.95	17.71 to 18.30
NF Energy Saving Corporation	0.38	0.36 to 0.40
NI Holdings, Inc.	17.81	17.81 to 18.06
NICE Ltd	247.48	246.00 to 256.29
Nicholas Financial, Inc.	11.17	10.85 to 11.68
Niu Technologies	14.29	14.20 to 15.19
nLIGHT, Inc.	19.50	19.09 to 20.57
NMI Holdings Inc	23.77	23.75 to 24.99
NN, Inc.	3.97	3.92 to 4.14
Noodles & Company	7.96	7.94 to 8.33
Nordson Corporation	231.44	231.00 to 240.05
Nortech Systems Incorporated	10.35	10.05 to 10.50
Northeast Bancorp	36.22	35.90 to 39.40
Northern Technologies International Corporation	12.52	12.30 to 13.37
Northern Trust Corporation	113.93	112.90 to 119.20
Northfield Bancorp, Inc.	16.57	16.31 to 16.86
Northrim BanCorp Inc	42.88	42.53 to 43.66
Northwest Bancshares, Inc.	14.28	14.24 to 14.59
Northwest Pipe Company	28.01	26.65 to 29.04
Norwegian Cruise Line Holdings Ltd.	20.06	19.90 to 20.89
Norwood Financial Corp.	27.46	27.31 to 27.99
Nova Lifestyle, Inc	1.60	1.60 to 1.76
Nova Measuring Instruments Ltd.	114.22	113.82 to 119.65
Novan, Inc.	3.11	3.00 to 3.27
Novanta Inc.	144.27	141.35 to 147.43
Novavax, Inc.	84.65	84.55 to 91.00
NovoCure Limited	67.18	65.92 to 71.32
Nuance Communications, Inc.	54.99	54.95 to 55.20
Nutanix, Inc.	26.62	26.60 to 27.76
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.63	25.57 to 26.74
NV5 Global, Inc.	107.58	106.56 to 110.50
NVE Corporation	60.57	60.57 to 63.54
NVIDIA Corporation	233.74	232.63 to 248.23
NXP Semiconductors N.V.	199.95	196.80 to 207.73
NXT-ID Inc.	3.03	2.87 to 3.21
Nymox Pharmaceutical Corporation	1.45	1.45 to 1.51
O2Micro International Limited	4.01	3.90 to 4.07
Oak Valley Bancorp (CA)	17.51	17.51 to 17.55
Oaktree Specialty Lending Corporation	7.43	7.41 to 7.57
ObsEva SA	1.69	1.65 to 1.82
OceanFirst Financial Corp.	22.45	22.43 to 23.00
Ocular Therapeutix, Inc.	5.50	5.45 to 5.68
Odonate Therapeutics, Inc.	1.12	1.11 to 1.20
Office Properties Income Trust	25.19	25.13 to 25.99
OFS Capital Corporation	10.38	10.38 to 10.68
OFS Credit Company, Inc.	13.16	13.15 to 13.39
Okta, Inc.	188.26	176.39 to 205.88
Old Dominion Freight Line, Inc.	296.81	296.08 to 307.13
Old National Bancorp	18.63	18.49 to 19.08
Old Point Financial Corporation	23.40	23.40 to 24.27
Old Second Bancorp, Inc.	13.42	13.21 to 13.89
Ollie's Bargain Outlet Holdings, Inc.	44.35	43.60 to 45.34
Olympic Steel, Inc.	21.09	20.96 to 22.39
Omeros Corporation	5.30	5.24 to 5.53
Omnicell, Inc.	148.06	147.28 to 152.50
ON Semiconductor Corporation	54.73	54.60 to 57.58
Onconova Therapeutics, Inc.	1.87	1.84 to 2.08
OncoSec Medical Incorporated	0.82	0.77 to 0.85
One Stop Systems, Inc.	4.31	4.26 to 4.43
OneSpan Inc.	15.87	15.79 to 16.50
OP Bancorp	12.85	12.70 to 12.99
Open Text Corporation	46.33	46.26 to 46.99
Opera Limited	6.39	6.39 to 7.07
OpGen, Inc.	0.87	0.86 to 0.95
Opiant Pharmaceuticals, Inc.	25.64	24.36 to 25.70
Opko Health, Inc.	4.24	4.22 to 4.46
Optibase Ltd.	11.90	11.40 to 12.30
Optical Cable Corporation	4.29	3.93 to 4.29
OptimizeRx Corporation	41.97	41.67 to 43.77
Oramed Pharmaceuticals Inc.	8.92	8.76 to 9.85
Orchard Therapeutics plc	1.01	0.98 to 1.08
O'Reilly Automotive, Inc.	635.92	633.81 to 653.52
Organogenesis Holdings Inc.	7.31	7.30 to 7.79
Organovo Holdings, Inc.	2.79	2.71 to 3.01
Origin Agritech Limited	6.19	6.10 to 7.11
Origin Bancorp, Inc.	42.47	41.93 to 43.55
Orion Energy Systems, Inc.	3.16	2.96 to 3.22
Orrstown Financial Services Inc	24.53	24.43 to 25.03
Orthofix Medical Inc.	31.61	31.45 to 32.57
OrthoPediatrics Corp.	47.54	46.80 to 49.90
OSI Systems, Inc.	86.59	86.15 to 88.14
Otonomy, Inc.	1.87	1.85 to 1.96
Otter Tail Corporation	62.98	61.56 to 64.12
Outlook Therapeutics, Inc.	1.23	1.22 to 1.33
Outlook Therapeutics, Inc.	0.04	0.04 to 0.05
Overstock.com, Inc.	40.86	40.80 to 44.23
Ovid Therapeutics Inc.	3.10	3.06 to 3.16
Oxbridge Re Holdings Limited	4.84	4.81 to 5.14
Oxbridge Re Holdings Limited	0.50	0.49 to 0.54
Oxford Lane Capital Corp.	8.00	7.97 to 8.25
Oxford Lane Capital Corp.	25.27	25.24 to 25.30
Oxford Lane Capital Corp.	24.95	24.94 to 25.00
Oxford Square Capital Corp.	4.01	4.00 to 4.15
Oxford Square Capital Corp.	25.29	25.20 to 25.30
P.A.M. Transportation Services, Inc.	67.70	66.20 to 70.71
PACCAR Inc.	91.56	91.37 to 93.23
Pacific Biosciences of California, Inc.	10.05	9.88 to 10.76
Pacific City Financial Corporation	22.75	21.84 to 23.93
Pacific Premier Bancorp Inc	40.10	39.98 to 41.80
PacWest Bancorp	48.17	46.83 to 48.81
Pangaea Logistics Solutions Ltd.	3.76	3.75 to 3.92
Papa John's International, Inc.	114.38	113.95 to 117.36
Papa Murphy's Holdings, Inc.	20.70	20.57 to 22.67
Paratek Pharmaceuticals, Inc.	3.99	3.90 to 4.10
Park City Group, Inc.	5.73	5.50 to 5.80
Park-Ohio Holdings Corp.	19.59	19.57 to 21.00
Partner Communications Company Ltd.	8.00	7.82 to 8.12
Pathfinder Bancorp, Inc.	17.06	17.06 to 17.06
Patrick Industries, Inc.	63.08	62.97 to 66.24
Patriot National Bancorp Inc.	15.03	15.03 to 15.04
Patterson Companies, Inc.	27.76	27.62 to 28.43
Patterson-UTI Energy, Inc.	9.40	9.33 to 9.79
PAVmed Inc.	1.57	1.56 to 1.69
PAVmed Inc.	0.07	0.04 to 0.07
PAVmed Inc.	0.97	0.90 to 1.00
Paychex, Inc.	118.67	118.63 to 122.02
Paylocity Holding Corporation	185.34	183.91 to 195.87
PayPal Holdings, Inc.	163.54	163.30 to 172.96
PCSB Financial Corporation	18.55	18.43 to 18.92
PC-Tel, Inc.	5.34	5.28 to 5.38
PDC Energy, Inc.	54.01	53.84 to 56.27
PDF Solutions, Inc.	25.92	25.83 to 27.79
Peapack-Gladstone Financial Corporation	35.10	34.62 to 35.85
Pegasystems Inc.	92.06	92.02 to 96.16
Penn National Gaming, Inc.	40.92	40.49 to 42.78
PennantPark Floating Rate Capital Ltd.	12.54	12.45 to 13.00
PennantPark Investment Corporation	6.77	6.69 to 6.92
Penns Woods Bancorp, Inc.	24.01	24.01 to 24.20
Peoples Bancorp Inc.	32.47	32.04 to 33.09
Peoples Financial Services Corp.	49.76	49.63 to 50.90
People's United Financial, Inc.	18.53	18.37 to 19.18
Pepsico, Inc.	174.22	174.11 to 177.24
Perficient, Inc.	99.24	97.45 to 101.86
Performant Financial Corporation	2.02	2.00 to 2.08
Perion Network Ltd	18.66	18.28 to 19.40
Perma-Fix Environmental Services, Inc.	5.88	5.88 to 6.04
PetIQ, Inc.	20.55	20.10 to 21.02
PetMed Express, Inc.	24.01	23.45 to 24.55
PFSweb, Inc.	11.40	11.35 to 12.06
PGT Innovations, Inc.	19.31	19.30 to 20.07
PhaseBio Pharmaceuticals, Inc.	2.14	2.06 to 2.17
Phibro Animal Health Corporation	19.95	19.50 to 20.27
Phio Pharmaceuticals Corp.	0.86	0.83 to 0.91
Photronics, Inc.	17.49	16.41 to 18.03
Phunware, Inc.	2.38	2.36 to 2.75
Piedmont Lithium Limited	46.67	46.65 to 49.96
Pieris Pharmaceuticals, Inc.	3.40	3.17 to 3.44
Pilgrim's Pride Corporation	27.35	27.27 to 27.65
Pinnacle Financial Partners, Inc.	101.83	101.58 to 105.23
Pioneer Power Solutions, Inc.	6.02	5.70 to 6.19
Pixelworks, Inc.	3.26	3.17 to 3.45
Playa Hotels & Resorts N.V.	7.35	6.93 to 7.62
Plexus Corp.	80.89	79.55 to 83.26
Plug Power, Inc.	21.06	20.61 to 22.42
Pluristem Therapeutics, Inc.	1.68	1.66 to 1.74
PLx Pharma Inc.	5.74	5.68 to 6.23
Polar Power, Inc.	2.67	2.67 to 2.94
PolarityTE, Inc.	0.52	0.52 to 0.60
PolyPid Ltd.	26.85	26.74 to 29.09
Pool Corporation	470.88	469.02 to 484.25
Popular, Inc.	88.37	88.04 to 90.86
PotlatchDeltic Corporation	52.05	51.91 to 53.53
Powell Industries, Inc.	25.73	25.47 to 27.07
Power Integrations, Inc.	78.16	77.90 to 80.82
PRA Group, Inc.	47.42	47.14 to 48.10
Precipio, Inc.	1.26	1.26 to 1.36
Preferred Bank	76.63	76.09 to 79.20
Preformed Line Products Company	58.05	58.00 to 60.49
Premier, Inc.	38.15	38.01 to 39.11
PriceSmart, Inc.	70.58	69.30 to 72.47
Primo Water Corporation	17.00	16.91 to 17.54
Primoris Services Corporation	25.17	25.09 to 26.04
Principal Financial Group Inc	72.00	71.66 to 73.83
Principal Healthcare Innovators Index ETF	38.11	38.11 to 39.18
Principal Millennials Index ETF	52.50	52.50 to 53.43
Principal Price Setters Index ETF	54.52	54.52 to 55.19
Principal Shareholder Yield Index ETF	42.76	42.76 to 43.39
Principal U.S. Mega-Cap Multi-Factor Index ETF	41.32	41.32 to 42.08
Principal U.S. Small-Cap Multi-Factor Index ETF	43.37	43.36 to 44.21
Priority Technology Holdings, Inc.	5.34	5.24 to 5.48
Pro-Dex, Inc.	23.75	23.25 to 25.38
Professional Diversity Network, Inc.	0.83	0.82 to 0.85
Profire Energy, Inc.	1.09	1.05 to 1.11
Progress Software Corporation	44.50	44.15 to 46.16
ProLung, Inc.	23.82	23.57 to 24.86
ProPhase Labs, Inc.	7.04	6.71 to 7.18
ProQR Therapeutics N.V.	5.07	5.05 to 5.66
ProShares Equities for Rising Rates ETF	50.68	50.55 to 51.82
ProShares Ultra Nasdaq Biotechnology	59.73	59.32 to 62.10
ProShares UltraPro QQQ	56.67	56.50 to 62.03
Prospect Capital Corporation	8.49	8.48 to 8.82
Protagonist Therapeutics, Inc.	29.33	29.04 to 32.16
Prothena Corporation plc	35.23	34.82 to 36.88
Provention Bio, Inc.	3.90	3.86 to 4.22
Provident Bancorp, Inc.	18.21	17.81 to 18.74
Provident Financial Holdings, Inc.	16.62	16.57 to 16.84
Prudential Bancorp, Inc.	13.83	13.80 to 14.13
Psychemedics Corporation	7.04	6.91 to 7.15
PTC Inc.	116.06	113.89 to 118.28
PTC Therapeutics, Inc.	38.82	38.58 to 40.50
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD.	1.01	0.98 to 1.18
Pulmatrix, Inc.	0.39	0.38 to 0.42
Pulse Biosciences, Inc	11.17	10.75 to 11.92
Puma Biotechnology Inc	2.40	2.38 to 2.55
Pure Cycle Corporation	12.25	12.18 to 12.61
Purple Innovation, Inc.	8.59	8.41 to 8.93
Pyxis Tankers Inc.	0.44	0.43 to 0.48
QCR Holdings, Inc.	58.04	57.52 to 59.30
Qiagen N.V.	48.69	48.45 to 49.40
QIWI plc	7.19	7.17 to 7.39
Qorvo, Inc.	134.31	134.08 to 139.86
QUALCOMM Incorporated	164.93	164.57 to 172.04
Qualys, Inc.	124.28	123.47 to 126.95
Quanterix Corporation	27.38	27.01 to 29.14
Quest Resource Holding Corporation	6.01	5.94 to 6.10
QuickLogic Corporation	4.92	4.85 to 5.15
Quidel Corporation	105.01	104.84 to 109.31
QuinStreet, Inc.	15.06	15.02 to 15.56
Qumu Corporation	1.82	1.80 to 1.89
Quotient Limited	1.92	1.88 to 1.98
Qurate Retail, Inc.	7.11	7.07 to 7.36
Qurate Retail, Inc.	7.25	7.25 to 7.50
Qutoutiao Inc.	2.31	2.31 to 2.52
R.R. Donnelley & Sons Company	11.02	11.02 to 11.25
R1 RCM Inc.	21.54	21.40 to 22.18
RADA Electronic Industries Ltd.	9.33	9.25 to 9.53
Radcom Ltd.	12.26	11.89 to 12.50
RadNet, Inc.	26.40	26.36 to 27.45
Radware Ltd.	32.37	32.30 to 33.52
Ramaco Resources, Inc.	11.62	11.45 to 12.50
Rambus, Inc.	24.60	24.59 to 25.43
Rand Capital Corporation	16.57	16.57 to 16.66
Rapid7, Inc.	91.91	91.57 to 95.92
Rave Restaurant Group, Inc.	0.98	0.96 to 1.03
RBB Bancorp	26.46	26.24 to 27.22
RBC Bearings Incorporated	190.40	190.24 to 195.81
RCI Hospitality Holdings, Inc.	72.39	72.25 to 76.08
RCM Technologies, Inc.	6.07	5.90 to 6.42
Reading International Inc	4.29	4.13 to 4.45
Reality Shares Nasdaq NextGen Economy ETF	38.05	38.00 to 39.45
RealNetworks, Inc.	0.79	0.77 to 0.84
Reata Pharmaceuticals, Inc.	26.18	25.84 to 27.43
Recon Technology, Ltd.	1.06	1.01 to 1.12
Recro Pharma, Inc.	1.63	1.59 to 1.68
Red Robin Gourmet Burgers, Inc.	13.87	13.71 to 14.44
Red Rock Resorts, Inc.	43.43	43.22 to 45.33
Red Violet, Inc.	28.86	28.47 to 30.41
Redfin Corporation	28.73	28.67 to 30.49
Regency Centers Corporation	69.99	69.77 to 71.00
REGENXBIO Inc.	24.91	24.80 to 26.13
Regulus Therapeutics Inc.	0.22	0.22 to 0.25
Remark Holdings, Inc.	0.79	0.76 to 0.83
Renasant Corporation	37.44	37.39 to 38.86
Renewable Energy Group, Inc.	39.63	39.54 to 41.53
Rent-A-Center Inc.	41.16	41.03 to 42.83
Repligen Corporation	183.81	183.18 to 190.00
Replimune Group, Inc.	20.76	19.71 to 21.68
Republic Bancorp, Inc.	49.51	48.93 to 50.79
Republic First Bancorp, Inc.	3.81	3.67 to 3.85
Research Frontiers Incorporated	1.52	1.39 to 1.57
Resonant Inc.	1.32	1.28 to 1.42
Retail Opportunity Investments Corp.	18.21	18.17 to 18.59
Revance Therapeutics, Inc.	13.43	13.40 to 14.17
ReWalk Robotics Ltd	1.08	1.07 to 1.15
RF Industries, Ltd.	7.03	7.03 to 7.19
RGC Resources Inc.	22.40	22.40 to 22.67
Rhinebeck Bancorp, Inc.	10.70	10.66 to 10.76
Rhythm Pharmaceuticals, Inc.	7.30	7.21 to 7.72
Ribbon Communications Inc.	4.46	4.30 to 4.63
RiceBran Technologies	0.30	0.28 to 0.35
Richardson Electronics, Ltd.	12.96	12.74 to 13.33
Rimini Street, Inc.	5.03	4.99 to 5.57
Riot Blockchain, Inc	15.00	14.90 to 16.96
Riverview Bancorp Inc	7.70	7.70 to 7.81
Rocket Pharmaceuticals, Inc.	15.69	15.64 to 16.72
Rockwell Medical, Inc.	0.39	0.38 to 0.45
Rocky Brands, Inc.	39.95	39.23 to 40.50
Rocky Mountain Chocolate Factory, Inc.	7.80	7.60 to 7.86
Roku, Inc.	152.13	151.53 to 163.50
Rosehill Resources Inc.	10.06	10.06 to 10.09
Rosehill Resources Inc.	0.34	0.34 to 0.34
Ross Stores, Inc.	95.43	95.05 to 98.68
Rubicon Technology, Inc.	8.98	8.97 to 9.03
Rubius Therapeutics, Inc.	7.30	7.24 to 7.88
RumbleOn, Inc.	33.81	33.50 to 35.25
Rush Enterprises, Inc.	53.86	52.74 to 54.66
Rush Enterprises, Inc.	50.89	50.29 to 52.68
Ruth's Hospitality Group, Inc.	18.30	18.30 to 18.91
Ryanair Holdings plc	113.44	112.15 to 115.08
S&T Bancorp, Inc.	32.06	31.73 to 33.07
S&W Seed Company	2.37	2.37 to 2.45
Sabra Health Care REIT, Inc.	13.19	13.19 to 13.49
Sabre Corporation	8.61	8.61 to 9.35
Safe-T Group Ltd.	0.63	0.61 to 0.66
Safety Insurance Group, Inc.	80.69	80.37 to 82.05
Saga Communications, Inc.	22.97	22.90 to 23.28
Sage Therapeutics, Inc.	38.21	38.09 to 39.66
Saia, Inc.	272.74	272.20 to 286.82
Salem Media Group, Inc.	2.88	2.78 to 2.95
Salisbury Bancorp, Inc.	53.32	52.80 to 53.33
Sanderson Farms, Inc.	187.08	186.00 to 189.05
Sandy Spring Bancorp, Inc.	47.30	46.90 to 49.02
Sangamo Therapeutics, Inc.	5.68	5.64 to 6.05
Sanmina Corporation	37.36	37.34 to 38.25
Sapiens International Corporation N.V.	30.56	30.48 to 31.31
Sarepta Therapeutics, Inc.	63.47	61.31 to 64.50
Savara, Inc.	1.15	1.13 to 1.22
SB Financial Group, Inc.	19.89	19.20 to 20.29
SBA Communications Corporation	312.34	312.30 to 325.46
ScanSource, Inc.	31.62	31.20 to 32.91
Schmitt Industries, Inc.	4.84	4.75 to 4.84
Schnitzer Steel Industries, Inc.	37.27	37.12 to 39.73
Scholar Rock Holding Corporation	17.76	17.52 to 18.28
Scholastic Corporation	40.94	40.01 to 41.60
Schultze Special Purpose Acquisition Corp.	10.00	10.00 to 10.00
Scientific Games Corp	56.10	55.85 to 58.72
scPharmaceuticals Inc.	4.06	3.94 to 4.25
SCWorx Corp.	1.20	1.14 to 1.25
SCYNEXIS, Inc.	4.95	4.87 to 5.30
SeaChange International, Inc.	1.26	1.19 to 1.35
Seacoast Banking Corporation of Florida	37.15	36.67 to 37.78
Seagate Technology PLC	95.52	95.25 to 99.56
Seanergy Maritime Holdings Corp	0.88	0.88 to 0.91
SeaSpine Holdings Corporation	11.95	11.60 to 12.20
Seattle Genetics, Inc.	127.55	127.37 to 133.28
Second Sight Medical Products, Inc.	1.37	1.35 to 1.43
Secoo Holding Limited	0.37	0.33 to 0.38
SecureWorks Corp.	14.00	13.67 to 14.40
Security National Financial Corporation	8.98	8.90 to 9.02
Seelos Therapeutics, Inc.	1.18	1.15 to 1.24
SEI Investments Company	57.73	57.65 to 59.07
Selecta Biosciences, Inc.	2.39	2.37 to 2.52
Selective Insurance Group, Inc.	77.07	76.56 to 78.68
SELLAS Life Sciences Group, Inc.	5.07	5.01 to 5.35
SemiLEDS Corporation	3.54	3.35 to 3.82
Semtech Corporation	73.36	73.27 to 75.89
Seneca Foods Corp.	45.83	45.46 to 46.79
SenesTech, Inc.	0.90	0.90 to 0.96
Senmiao Technology Limited	0.30	0.26 to 0.34
Sensus Healthcare, Inc.	7.43	7.32 to 7.88
Seres Therapeutics, Inc.	7.51	7.51 to 7.99
ServiceSource International, Inc.	1.01	0.97 to 1.02
ServisFirst Bancshares, Inc.	82.81	82.04 to 84.71
Sesen Bio, Inc.	0.71	0.70 to 0.73
Sharps Compliance Corp.	6.51	6.27 to 6.65
Shenandoah Telecommunications Co	22.45	22.29 to 23.34
Shoe Carnival, Inc.	32.86	31.85 to 33.61
Shore Bancshares Inc	20.16	20.05 to 20.46
ShotSpotter, Inc.	25.59	25.31 to 26.88
SI-BONE, Inc.	20.10	20.01 to 21.07
Siebert Financial Corp.	2.10	2.01 to 2.16
Sientra, Inc.	2.69	2.62 to 2.78
Sierra Bancorp	27.47	26.81 to 28.01
Sierra Oncology, Inc.	16.87	16.76 to 18.74
Sierra Wireless, Inc.	14.50	14.49 to 15.21
Sify Technologies Limited	3.00	3.00 to 3.33
SIGA Technologies Inc.	6.35	6.13 to 6.57
Sigma Labs, Inc.	1.75	1.72 to 1.85
SigmaTron International, Inc.	7.55	7.46 to 8.15
Signature Bank	326.33	325.39 to 338.00
Silgan Holdings Inc.	41.92	41.85 to 42.77
Silicom Ltd	44.90	44.52 to 46.15
Silicon Laboratories, Inc.	162.30	160.92 to 168.68
Silicon Motion Technology Corporation	86.58	84.01 to 88.00
Silvercrest Asset Management Group Inc.	16.72	16.72 to 17.01
SilverSun Technologies, Inc.	3.89	3.76 to 4.06
Simmons First National Corporation	29.13	28.97 to 29.86
Simulations Plus, Inc.	42.25	41.81 to 43.76
Sinclair Broadcast Group, Inc.	26.91	26.65 to 27.63
SiNtx Technologies, Inc.	0.49	0.47 to 0.57
Sirius International Insurance Group, Ltd.	24.55	23.10 to 25.11
Sirius XM Holdings Inc.	6.01	6.00 to 6.10
SkyWest, Inc.	38.18	37.92 to 40.05
Skyworks Solutions, Inc.	139.90	139.61 to 145.02
Sleep Number Corporation	69.82	69.01 to 71.40
SLM Corporation	17.21	17.17 to 18.07
SLM Corporation	59.36	58.95 to 59.45
SMART Global Holdings, Inc.	56.27	56.11 to 58.88
Smart Sand, Inc.	1.88	1.87 to 2.00
SmartFinancial, Inc.	26.26	26.15 to 27.00
Smith Micro Software, Inc.	3.95	3.93 to 4.08
Social Reality, Inc.	4.72	4.63 to 5.06
Socket Mobile, Inc.	3.69	3.60 to 3.78
Solar Capital Ltd.	18.33	18.28 to 19.00
Solar Senior Capital Ltd.	13.87	13.76 to 14.09
SolarEdge Technologies, Inc.	220.31	218.89 to 232.76
Soleno Therapeutics, Inc.	0.37	0.36 to 0.42
Sol-Gel Technologies Ltd.	7.20	6.94 to 7.40
Solid Biosciences Inc.	1.28	1.28 to 1.38
Soligenix, Inc.	0.64	0.61 to 0.68
Sonoma Pharmaceuticals, Inc.	3.81	3.68 to 4.11
Sonos, Inc.	23.03	22.88 to 24.32
Sorrento Therapeutics, Inc.	3.81	3.74 to 4.10
Sotherly Hotels Inc.	2.02	1.98 to 2.12
South State Corporation	82.68	82.41 to 84.83
Southern First Bancshares, Inc.	58.51	57.68 to 60.00
Southern Missouri Bancorp, Inc.	53.13	52.36 to 53.68
Southside Bancshares, Inc.	42.27	41.83 to 43.38
SP Plus Corporation	28.15	27.19 to 28.42
SPAR Group, Inc.	1.07	1.02 to 1.10
SpartanNash Company	24.48	24.18 to 24.87
Spectrum Pharmaceuticals, Inc.	0.95	0.93 to 1.02
Spero Therapeutics, Inc.	11.60	11.57 to 12.41
Sphere 3D Corp.	2.00	1.97 to 2.16
SPI Energy Co., Ltd.	2.71	2.68 to 2.91
Spirit Airlines, Inc.	21.61	21.59 to 23.06
Spirit of Texas Bancshares, Inc.	28.33	28.14 to 29.16
Splunk Inc.	115.28	115.01 to 119.68
Sportsman's Warehouse Holdings, Inc.	10.72	10.02 to 10.80
Sprott Focus Trust, Inc.	8.16	8.16 to 8.51
Sprouts Farmers Market, Inc.	28.57	28.16 to 28.70
SPS Commerce, Inc.	116.05	115.98 to 119.96
SS&C Technologies Holdings, Inc.	79.52	79.23 to 81.37
STAAR Surgical Company	71.56	70.17 to 73.80
Staffing 360 Solutions, Inc.	0.81	0.80 to 0.86
Star Bulk Carriers Corp.	20.10	20.03 to 21.04
Starbucks Corporation	96.31	95.47 to 98.41
State Auto Financial Corporation	51.55	51.53 to 51.80
Stealth BioTherapeutics Corp.	0.76	0.76 to 0.88
StealthGas, Inc.	2.09	2.09 to 2.19
Steel Connect, Inc.	1.23	1.23 to 1.37
Steel Dynamics, Inc.	52.45	52.33 to 56.33
Stein Mart, Inc.	7.11	7.05 to 7.83
Stericycle, Inc.	57.90	56.88 to 58.10
Sterling Construction Company Inc	26.35	26.11 to 27.50
Steven Madden, Ltd.	39.73	38.86 to 41.28
Stitch Fix, Inc.	14.57	14.36 to 15.32
Stock Yards Bancorp, Inc.	61.37	61.21 to 62.96
StoneCastle Financial Corp	21.77	21.57 to 21.97
StoneCo Ltd.	14.46	14.41 to 15.45
Strata Skin Sciences, Inc.	1.42	1.40 to 1.51
Stratasys, Ltd.	21.81	21.63 to 22.98
Strategic Education, Inc.	54.93	54.21 to 55.90
Strategy Shares Nasdaq 7HANDL Index ETF	24.53	24.42 to 24.79
Stratus Properties Inc.	33.40	33.00 to 34.00
Summer Infant, Inc.	10.04	9.98 to 10.27
Summit Financial Group, Inc.	26.38	26.38 to 26.98
Summit State Bank	15.27	15.19 to 15.80
Summit Therapeutics plc	2.06	2.06 to 2.23
Summit Wireless Technologies, Inc.	1.15	1.13 to 1.22
SunOpta, Inc.	5.04	5.03 to 5.24
SunPower Corporation	15.80	15.70 to 18.43
Sunrun Inc.	25.91	25.75 to 28.96
Sunworks, Inc.	2.16	2.15 to 2.43
Super League Gaming, Inc.	1.88	1.87 to 2.04
SuperCom, Ltd.	0.48	0.44 to 0.48
Superior Group of Companies, Inc.	20.47	19.90 to 20.94
Surface Oncology, Inc.	3.72	3.71 to 4.00
Surgery Partners, Inc.	42.09	42.05 to 44.73
Surmodics, Inc.	43.95	43.21 to 45.50
Sutro Biopharma, Inc.	10.07	9.75 to 10.34
SVB Financial Group	581.76	581.76 to 641.62
Synalloy Corporation	15.96	15.68 to 17.18
Synaptics Incorporated	197.59	197.28 to 211.10
Synchronoss Technologies, Inc.	2.04	2.04 to 2.14
Syndax Pharmaceuticals, Inc.	16.12	16.06 to 17.05
Syneos Health, Inc.	86.24	85.61 to 87.71
Synlogic, Inc.	1.65	1.65 to 1.85
Synopsys, Inc.	303.31	303.00 to 314.95
Sypris Solutions, Inc.	2.15	2.06 to 2.23
Syros Pharmaceuticals, Inc.	2.18	2.15 to 2.35
T. Rowe Price Group, Inc.	159.68	159.47 to 163.49
T2 Biosystems, Inc.	0.39	0.38 to 0.41
Tabula Rasa HealthCare, Inc.	13.99	13.03 to 14.42
Tactile Systems Technology, Inc.	15.57	15.45 to 16.10
Taitron Components Incorporated	3.59	3.52 to 3.70
Tandem Diabetes Care, Inc.	123.37	121.10 to 125.54
Tantech Holdings Ltd.	0.29	0.29 to 0.32
Taoping Inc.	1.62	1.62 to 1.74
TAT Technologies Ltd.	6.02	5.83 to 6.26
Taylor Devices, Inc.	10.38	10.38 to 10.38
TCG BDC, Inc.	13.69	13.66 to 14.06
TCR2 Therapeutics Inc.	3.47	3.41 to 3.69
TDH Holdings, Inc.	0.48	0.40 to 0.53
TechTarget, Inc.	79.58	79.55 to 83.39
Tecnoglass Inc.	19.33	19.14 to 20.12
Tenable Holdings, Inc.	47.63	47.28 to 49.34
Tenax Therapeutics, Inc.	0.65	0.63 to 0.74
Teradyne, Inc.	143.39	142.48 to 148.66
Territorial Bancorp Inc.	24.42	24.14 to 24.95
Tesla, Inc.	943.90	940.50 to 1004.55
TESSCO Technologies Incorporated	5.76	5.44 to 5.94
Tetra Tech, Inc.	139.62	139.01 to 144.26
Texas Capital Bancshares, Inc.	63.06	60.86 to 66.38
Texas Instruments Incorporated	175.64	173.33 to 179.55
Texas Roadhouse, Inc.	79.28	79.19 to 82.06
TFS Financial Corporation	17.60	17.59 to 18.10
TG Therapeutics, Inc.	13.57	13.51 to 14.41
The Alkaline Water Company Inc.	1.07	1.04 to 1.15
The Andersons, Inc.	37.40	36.68 to 38.57
The Bancorp, Inc.	28.60	28.46 to 29.57
The Bank of Princeton	30.04	29.90 to 30.12
The Carlyle Group L.P.	49.09	48.95 to 50.61
The Cheesecake Factory Incorporated	35.52	35.40 to 36.62
The Chefs' Warehouse, Inc.	30.55	30.55 to 32.11
The Community Financial Corporation	39.30	38.07 to 39.30
The Descartes Systems Group Inc.	68.02	66.95 to 68.99
The Dixie Group, Inc.	4.60	4.60 to 4.81
The Ensign Group, Inc.	75.52	74.55 to 78.00
The First Bancshares, Inc.	37.29	36.69 to 38.07
The First of Long Island Corporation	21.21	20.80 to 21.63
The Goodyear Tire & Rubber Company	21.51	21.22 to 22.23
The Hackett Group, Inc.	18.99	18.99 to 19.61
The Hain Celestial Group, Inc.	36.18	35.88 to 36.80
The Herzfeld Caribbean Basin Fund, Inc.	5.50	5.50 to 5.57
The Intergroup Corporation	50.70	50.18 to 51.50
The Joint Corp.	51.09	48.05 to 52.67
The Kraft Heinz Company	37.00	36.90 to 37.65
The Lovesac Company	48.28	46.48 to 49.34
The Middleby Corporation	186.50	185.34 to 190.02
The ONE Group Hospitality, Inc.	11.84	11.60 to 12.30
The RMR Group Inc.	32.11	32.11 to 33.00
The Simply Good Foods Company	35.43	35.41 to 37.13
The Trade Desk, Inc.	59.45	59.30 to 66.69
The York Water Company	44.63	44.35 to 45.32
The9 Limited	4.76	4.71 to 5.29
TherapeuticsMD, Inc.	0.31	0.31 to 0.34
Theravance Biopharma, Inc.	8.39	8.04 to 8.68
Tilray, Inc.	5.79	5.70 to 6.08
Timberland Bancorp, Inc.	28.77	28.59 to 29.23
Tiptree Inc.	12.79	12.76 to 13.47
Titan Machinery Inc.	30.03	30.03 to 31.40
Titan Medical Inc.	0.59	0.57 to 0.61
Titan Pharmaceuticals, Inc.	0.93	0.91 to 1.00
Tivity Health, Inc.	24.09	23.50 to 24.84
Tiziana Life Sciences plc	0.80	0.80 to 0.91
T-Mobile US, Inc.	101.62	101.51 to 105.26
Tonix Pharmaceuticals Holding Corp.	0.23	0.23 to 0.26
TOP Ships Inc.	0.84	0.82 to 0.89
TORM plc	6.83	6.78 to 7.18
ToughBuilt Industries, Inc.	0.27	0.27 to 0.29
ToughBuilt Industries, Inc.	0.11	0.11 to 0.12
Tower Semiconductor Ltd.	35.26	35.05 to 36.44
Towne Bank	31.93	31.61 to 32.66
TPI Composites, Inc.	12.19	11.61 to 12.66
TRACON Pharmaceuticals, Inc.	2.13	2.11 to 2.35
Tractor Supply Company	209.11	207.29 to 213.02
TransAct Technologies Incorporated	8.78	8.49 to 8.78
Transcat, Inc.	89.49	88.91 to 92.80
TransGlobe Energy Corporation	2.98	2.91 to 3.11
TravelCenters of America LLC	40.84	40.22 to 42.41
TravelCenters of America LLC	26.06	26.02 to 26.25
Travelzoo	8.67	8.11 to 8.99
Trevena, Inc.	0.52	0.52 to 0.55
Tricida, Inc.	8.81	8.71 to 9.14
TriCo Bancshares	43.50	42.59 to 44.55
TriMas Corporation	33.95	33.95 to 35.08
Trimble Inc.	70.62	70.57 to 73.41
Trinity Biotech plc	1.31	1.26 to 1.36
TripAdvisor, Inc.	27.49	27.06 to 28.14
TriState Capital Holdings, Inc.	29.69	29.66 to 30.34
Triumph Bancorp, Inc.	96.61	95.22 to 106.00
trivago N.V.	2.16	2.12 to 2.25
TrueCar, Inc.	3.15	3.13 to 3.42
Trupanion, Inc.	92.92	91.41 to 96.37
TrustCo Bank Corp NY	33.56	33.39 to 34.40
Trustmark Corporation	32.88	32.64 to 33.86
TTEC Holdings, Inc.	76.54	76.52 to 80.98
TTM Technologies, Inc.	14.23	14.22 to 14.55
TuanChe Limited	2.50	2.50 to 2.68
Tucows Inc.	78.99	78.77 to 80.43
Turtle Beach Corporation	18.51	18.25 to 19.62
Twelve Seas Investment Company	9.70	9.70 to 9.73
Twelve Seas Investment Company	0.40	0.38 to 0.49
Twenty-First Century Fox, Inc.	34.82	34.62 to 35.53
Twenty-First Century Fox, Inc.	37.69	37.46 to 38.51
Twin Disc, Incorporated	11.14	11.14 to 11.52
Twist Bioscience Corporation	52.89	52.11 to 55.51
Tyme Technologies, Inc.	0.55	0.53 to 0.58
U.S. Auto Parts Network, Inc.	8.67	8.58 to 9.07
U.S. Energy Corp.	3.21	3.13 to 3.37
U.S. Global Investors, Inc.	5.32	5.25 to 5.57
U.S. Gold Corp.	7.34	7.34 to 7.91
U.S. Well Services, Inc.	0.97	0.97 to 1.04
U.S. Well Services, Inc.	0.09	0.09 to 0.09
UFP Technologies, Inc.	69.35	68.64 to 70.44
Ulta Beauty, Inc.	349.42	348.63 to 360.23
Ultra Clean Holdings, Inc.	48.85	48.50 to 51.85
Ultragenyx Pharmaceutical Inc.	67.17	67.02 to 70.51
Ultralife Corporation	5.31	5.31 to 5.76
UMB Financial Corporation	100.53	100.07 to 102.54
Umpqua Holdings Corporation	20.25	19.91 to 20.68
Unico American Corporation	2.92	2.80 to 2.92
uniQure N.V.	18.03	18.03 to 18.87
United Bancorp, Inc.	17.23	17.01 to 17.85
United Bancshares, Inc.	31.05	31.00 to 31.25
United Bankshares, Inc.	36.56	36.51 to 37.59
United Community Banks, Inc.	35.15	35.02 to 36.22
United Continental Holdings, Inc.	41.65	41.27 to 43.02
United Fire Group, Inc	23.94	23.58 to 24.46
United Insurance Holdings Corp.	3.88	3.81 to 3.96
United Natural Foods, Inc.	37.84	36.68 to 38.94
United Security Bancshares	8.18	8.08 to 8.24
United States Lime & Minerals, Inc.	123.38	122.80 to 127.70
United Therapeutics Corporation	200.06	197.31 to 203.19
United-Guardian, Inc.	16.65	16.45 to 16.88
Uniti Group Inc.	12.12	12.09 to 12.49
Unity Bancorp, Inc.	28.40	27.50 to 28.99
Unity Biotechnology, Inc.	1.21	1.19 to 1.26
Universal Display Corporation	145.53	144.80 to 150.17
Universal Electronics Inc.	35.01	34.80 to 36.10
Universal Forest Products, Inc.	80.25	80.10 to 83.67
Universal Logistics Holdings, Inc.	17.11	16.65 to 17.59
Universal Stainless & Alloy Products, Inc.	8.08	8.05 to 8.50
Univest Financial Corporation	30.20	29.79 to 30.72
Upwork Inc.	25.17	24.72 to 26.22
Urban One, Inc.	4.19	4.15 to 4.66
Urban One, Inc.	3.27	3.20 to 3.43
Urban Outfitters, Inc.	26.42	26.05 to 27.11
UroGen Pharma Ltd.	7.61	7.49 to 7.97
US Ecology, Inc.	29.05	28.32 to 29.33
USA Truck, Inc.	18.18	18.08 to 19.99
Uxin Limited	1.15	1.13 to 1.26
Vaccinex, Inc.	1.04	1.03 to 1.08
Valley National Bancorp	14.20	14.16 to 14.54
Valley National Bancorp	28.08	27.68 to 28.19
Vanda Pharmaceuticals Inc.	14.19	13.66 to 14.45
VanEck Vectors Biotech ETF	161.10	161.00 to 164.48
VanEck Vectors Pharmaceutical ETF	74.73	74.58 to 75.68
Vanguard Emerging Markets Government Bond ETF	75.24	75.20 to 75.50
Vanguard Global ex-U.S. Real Estate ETF	52.60	52.56 to 53.05
Vanguard Intermediate-Term Corporate Bond ETF	90.90	90.79 to 90.96
Vanguard International Dividend Appreciation ETF	80.85	80.81 to 81.82
Vanguard International High Dividend Yield ETF	68.51	68.42 to 69.17
Vanguard Long-Term Corporate Bond ETF	102.10	101.71 to 102.27
Vanguard Mortgage-Backed Securities ETF	52.19	52.17 to 52.23
Vanguard Russell 1000 ETF	200.90	200.76 to 205.25
Vanguard Russell 1000 Growth ETF	68.88	68.86 to 70.91
Vanguard Russell 1000 Value ETF	70.94	70.80 to 72.10
Vanguard Russell 2000 ETF	79.50	79.45 to 81.85
Vanguard Russell 2000 Growth ETF	179.50	179.48 to 184.88
Vanguard Russell 2000 Value ETF	135.33	135.23 to 138.71
Vanguard Russell 3000 ETF	197.61	197.61 to 201.40
Vanguard Short-Term Corporate Bond ETF	80.56	80.55 to 80.61
Vanguard Short-Term Inflation-Protected Securities Index Fund	51.00	50.95 to 51.03
Vanguard Short-Term Treasury ETF	60.55	60.52 to 60.56
Vanguard Total Bond Market ETF	83.39	83.28 to 83.48
Vanguard Total Corporate Bond ETF	88.59	88.52 to 88.69
Vanguard Total International Stock ETF	62.09	62.07 to 62.89
Vanguard Total World Bond ETF	77.58	77.50 to 77.61
Varex Imaging Corporation	27.78	27.40 to 28.33
Varonis Systems, Inc.	36.09	35.95 to 37.67
Vascular Biogenics Ltd.	1.35	1.32 to 1.56
Vaxart, Inc.	4.80	4.52 to 5.10
VBI Vaccines, Inc.	1.74	1.74 to 1.87
VectoIQ Acquisition Corp.	9.76	9.74 to 9.77
VectoIQ Acquisition Corp.	9.89	9.88 to 9.89
VectoIQ Acquisition Corp.	0.65	0.59 to 0.68
Veeco Instruments Inc.	27.05	26.78 to 28.24
VEON Ltd.	1.42	1.42 to 1.51
Vera Bradley, Inc.	7.76	7.74 to 8.05
Veracyte, Inc.	26.96	26.92 to 29.00
Verastem, Inc.	1.48	1.48 to 1.58
Vericel Corporation	32.83	32.20 to 34.13
Verint Systems Inc.	52.62	52.62 to 54.06
VeriSign, Inc.	217.14	215.72 to 220.72
Verisk Analytics, Inc.	196.09	195.70 to 201.58
Veritex Holdings, Inc.	39.73	39.57 to 41.10
Veritone, Inc.	15.78	15.72 to 16.67
Verona Pharma plc	6.37	6.21 to 6.75
Verra Mobility Corporation	14.87	14.85 to 15.36
Verrica Pharmaceuticals Inc.	7.75	7.60 to 8.04
Vertex Energy, Inc	4.45	4.41 to 4.76
Veru Inc.	4.90	4.88 to 5.17
Viacom Inc.	11.33	11.27 to 11.51
Viavi Solutions Inc.	16.52	16.51 to 17.08
Vicor Corporation	90.98	90.06 to 95.49
Victory Capital Holdings, Inc.	31.36	31.23 to 32.41
VictoryShares Developed Enhanced Volatility Wtd ETF	33.24	33.24 to 33.34
VictoryShares Dividend Accelerator ETF	44.98	44.92 to 45.53
VictoryShares International High Div Volatility Wtd ETF	33.00	33.00 to 33.00
VictoryShares International Volatility Wtd ETF	44.05	44.05 to 44.08
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.45	72.28 to 73.47
VictoryShares US 500 Volatility Wtd ETF	72.40	72.27 to 73.44
VictoryShares US Discovery Enhanced Volatility Wtd ETF	60.18	59.72 to 60.97
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	68.82	68.65 to 69.61
VictoryShares US Large Cap High Div Volatility Wtd ETF	60.46	60.27 to 61.01
VictoryShares US Multi-Factor Minimum Volatility ETF	39.81	39.72 to 40.11
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.85	58.85 to 60.17
VictoryShares US Small Cap Volatility Wtd ETF	64.03	64.03 to 65.27
ViewRay, Inc.	4.45	4.40 to 4.64
Viking Therapeutics, Inc.	3.81	3.81 to 4.01
Village Farms International, Inc.	5.22	5.21 to 5.59
Village Super Market, Inc.	21.99	21.55 to 22.46
Viomi Technology Co., Ltd	2.03	2.00 to 2.09
Viper Energy Partners LP	25.06	24.95 to 26.05
Virco Manufacturing Corporation	3.09	3.07 to 3.09
VirTra, Inc.	6.25	6.06 to 6.66
Virtu Financial, Inc.	28.54	28.36 to 29.03
Virtus Investment Partners, Inc.	261.51	261.25 to 270.96
VistaGen Therapeutics, Inc.	1.50	1.49 to 1.58
Visteon Corporation	104.80	103.54 to 109.34
Visterra, Inc.	5.69	5.60 to 5.93
Viveve Medical, Inc.	1.02	1.01 to 1.11
VivoPower International PLC	2.40	2.31 to 2.46
Vodafone Group Plc	15.83	15.80 to 16.10
VOXX International Corporation	9.86	9.66 to 10.24
Voyager Therapeutics, Inc.	2.83	2.83 to 3.00
VSE Corporation	52.68	52.68 to 54.97
vTv Therapeutics Inc.	0.77	0.76 to 0.85
Vuzix Corporation	6.67	6.46 to 7.00
Waitr Holdings Inc.	0.61	0.58 to 0.62
Walgreens Boots Alliance, Inc.	52.50	52.20 to 53.46
Washington Federal, Inc.	34.80	34.65 to 35.74
Washington Trust Bancorp, Inc.	58.25	57.39 to 59.23
Waterstone Financial, Inc.	20.54	20.29 to 20.88
WAVE Life Sciences Ltd.	2.18	2.18 to 2.43
Wayside Technology Group, Inc.	29.00	28.95 to 30.74
WD-40 Company	228.12	223.49 to 236.73
Weibo Corporation	33.46	32.82 to 34.72
Wendy's Company (The)	21.98	21.96 to 22.28
Werner Enterprises, Inc.	44.86	44.77 to 46.29
WesBanco, Inc.	36.24	35.81 to 37.03
West Bancorporation	30.21	29.82 to 31.13
Westamerica Bancorporation	58.54	57.67 to 59.79
Western Asset Short Duration Income ETF	25.62	25.61 to 25.64
Western Asset Total Return ETF	25.75	25.71 to 25.80
Western Digital Corporation	57.81	57.52 to 59.78
Western New England Bancorp, Inc.	8.66	8.58 to 8.94
Westport Fuel Systems Inc	1.79	1.77 to 1.87
Weyco Group, Inc.	23.65	23.20 to 24.00
Wheeler Real Estate Investment Trust, Inc.	1.64	1.56 to 1.64
Wheeler Real Estate Investment Trust, Inc.	13.99	13.80 to 14.12
Wheeler Real Estate Investment Trust, Inc.	6.89	6.45 to 6.89
WhiteHorse Finance, Inc.	15.16	15.10 to 15.29
Wilhelmina International, Inc.	4.22	4.21 to 4.58
Willamette Valley Vineyards, Inc.	8.90	8.60 to 9.21
Willamette Valley Vineyards, Inc.	5.87	5.87 to 6.24
Willdan Group, Inc.	30.75	30.49 to 31.49
Willis Lease Finance Corporation	35.01	34.94 to 36.44
WillScot Corporation	36.03	35.98 to 37.34
Wingstop Inc.	141.80	137.50 to 143.79
Winmark Corporation	215.00	210.24 to 218.57
Wintrust Financial Corporation	97.45	96.76 to 100.10
WisdomTree China ex-State-Owned Enterprises Fund	48.85	48.82 to 50.02
WisdomTree Emerging Markets Corporate Bond Fund	72.57	72.47 to 72.71
WisdomTree Emerging Markets Quality Dividend Growth Fund	27.88	27.88 to 28.17
WisdomTree Germany Hedged Equity Fund	35.79	35.79 to 36.01
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.97	21.95 to 22.10
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.51	46.46 to 46.59
WisdomTree Investments, Inc.	5.77	5.65 to 5.96
WisdomTree Japan Hedged SmallCap Equity Fund	41.67	41.67 to 42.20
WisdomTree U.S. Quality Dividend Growth Fund	62.69	62.62 to 63.72
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	44.66	44.63 to 45.45
Wix.com Ltd.	128.58	128.46 to 136.08
Woodward, Inc.	111.47	110.85 to 114.38
Workday, Inc.	245.69	244.39 to 253.14
Workhorse Group, Inc.	3.10	3.10 to 3.34
World Acceptance Corporation	208.53	206.17 to 212.94
WSFS Financial Corporation	51.72	51.52 to 53.52
Wynn Resorts, Limited	85.65	84.36 to 87.92
XBiotech Inc.	10.24	10.12 to 10.54
Xcel Brands, Inc	1.01	1.01 to 1.12
Xcel Energy Inc.	68.22	68.05 to 69.34
Xencor, Inc.	34.26	34.26 to 36.02
Xenetic Biosciences, Inc.	1.08	1.07 to 1.15
Xenon Pharmaceuticals Inc.	26.00	25.87 to 29.28
Xeris Pharmaceuticals, Inc.	2.18	2.13 to 2.26
Xilinx, Inc.	187.79	184.61 to 195.73
XOMA Corporation	21.34	20.66 to 21.63
Xperi Corporation	17.21	17.07 to 17.81
XpresSpa Group, Inc.	1.41	1.40 to 1.55
XTL Biopharmaceuticals Ltd.	2.54	2.37 to 2.67
Xunlei Limited	1.81	1.80 to 1.88
Yandex N.V.	44.47	44.45 to 47.89
Yield10 Bioscience, Inc.	3.63	3.41 to 4.06
Y-mAbs Therapeutics, Inc.	10.22	10.09 to 11.54
YY Inc.	47.91	47.76 to 50.99
Zai Lab Limited	50.58	50.27 to 53.32
Zealand Pharma A/S	20.00	19.40 to 20.00
Zebra Technologies Corporation	494.18	493.25 to 511.97
Zillow Group, Inc.	51.10	50.52 to 53.44
Zillow Group, Inc.	50.24	50.07 to 52.70
Zions Bancorporation N.A.	61.75	61.28 to 63.71
ZIOPHARM Oncology Inc	0.82	0.82 to 0.88
ZK International Group Co., Ltd	1.42	1.40 to 1.51
Zosano Pharma Corporation	0.46	0.46 to 0.50
Zscaler, Inc.	241.94	241.11 to 256.51
Zumiez Inc.	40.43	39.67 to 41.69
Zynerba Pharmaceuticals, Inc.	2.37	2.35 to 2.53
Zynex, Inc.	8.12	8.05 to 8.44
3D Systems Corporation	16.87	16.87 to 18.09
3M Company	172.65	172.56 to 176.02
A.O Smith Corporation	76.82	76.73 to 78.89
A10 Networks, Inc.	14.53	14.32 to 15.06
AAC Holdings, Inc.	9.74	9.72 to 9.74
AAR Corp.	39.83	39.83 to 41.13
Aaron's, Inc.	21.32	21.00 to 22.24
ABB Ltd	36.39	36.36 to 36.89
Abbott Laboratories	125.83	124.86 to 127.09
AbbVie Inc.	131.98	131.67 to 134.25
Abercrombie & Fitch Company	32.36	31.13 to 33.06
Aberdeen Global Dynamic Dividend Fund	11.60	11.59 to 11.86
Aberdeen Global Premier Properties Fund	6.07	6.06 to 6.33
Aberdeen Income Credit Strategies Fund	9.99	9.96 to 10.30
Aberdeen Japan Equity Fund, Inc.	7.60	7.58 to 7.72
Aberdeen Total Dynamic Dividend Fund	9.76	9.76 to 10.10
ABM Industries Incorporated	41.27	41.27 to 42.80
Acadia Realty Trust	20.17	20.15 to 20.77
Accenture plc	335.63	335.25 to 344.08
Acco Brands Corporation	7.98	7.91 to 8.15
Acuity Brands, Inc.	195.69	195.34 to 201.56
Acushnet Holdings Corp.	47.10	46.75 to 48.12
Adams Diversified Equity Fund, Inc.	17.93	17.85 to 18.37
Adams Natural Resources Fund, Inc.	18.33	18.19 to 18.96
Adecoagro S.A.	7.28	7.15 to 7.47
Adient plc	43.58	43.29 to 45.50
ADT Inc.	7.18	7.14 to 7.46
Adtalem Global Education Inc.	27.90	27.87 to 28.86
Advance Auto Parts Inc	226.15	224.94 to 230.55
Advanced Drainage Systems, Inc.	111.66	110.00 to 114.59
AdvanSix Inc.	41.64	40.61 to 43.22
Advent Claymore Convertible Securities and Income Fund	15.82	15.72 to 16.46
AECOM	69.25	69.04 to 71.71
Aegon NV	5.59	5.55 to 5.64
Aercap Holdings N.V.	63.29	62.43 to 65.16
Aerohive Networks, Inc.	1.82	1.82 to 2.06
Aerojet Rocketdyne Holdings, Inc.	42.93	42.93 to 44.24
Affiliated Managers Group, Inc.	140.60	140.59 to 146.77
Aflac Incorporated	60.86	60.71 to 61.92
AG Mortgage Investment Trust, Inc.	10.01	9.78 to 10.02
AGCO Corporation	117.48	116.49 to 120.57
Agilent Technologies, Inc.	137.51	137.49 to 140.49
Agnico Eagle Mines Limited	50.89	50.55 to 52.80
Agree Realty Corporation	64.09	64.07 to 65.56
Air Lease Corporation	40.68	40.67 to 42.18
Air Products and Chemicals, Inc.	282.47	281.96 to 287.32
Alamo Group, Inc.	148.17	147.29 to 151.00
Alamos Gold Inc.	7.03	7.00 to 7.26
Alaska Air Group, Inc.	52.02	51.82 to 53.76
Albany International Corporation	83.38	82.94 to 85.90
Albemarle Corporation	212.75	207.74 to 219.49
Alcoa Corporation	56.21	56.04 to 60.15
Alexander & Baldwin, Inc.	22.79	22.62 to 23.48
Alexander's, Inc.	254.70	253.85 to 258.52
Alexandria Real Estate Equities, Inc.	196.58	195.87 to 199.26
Algonquin Power & Utilities Corp.	14.02	13.96 to 14.14
Algonquin Power & Utilities Corp.	26.50	26.36 to 26.60
Alibaba Group Holding Limited	123.23	122.52 to 128.96
Alleghany Corporation	652.40	650.83 to 666.42
Allegion plc	121.28	119.65 to 122.62
Allete, Inc.	63.72	63.69 to 65.25
Alliance Data Systems Corporation	64.61	63.83 to 66.13
Alliance National Municipal Income Fund Inc	13.60	13.60 to 13.86
Alliance World Dollar Government Fund II	11.29	11.29 to 11.67
AllianceBernstein Holding L.P.	47.84	47.04 to 49.43
AllianzGI Convertible & Income 2024 Target Term Fund	9.75	9.75 to 9.85
AllianzGI Convertible & Income Fund	5.10	5.06 to 5.33
AllianzGI Convertible & Income Fund II	4.51	4.47 to 4.73
AllianzGI Diversified Income & Convertible Fund	26.18	26.08 to 28.55
AllianzGI Equity & Convertible Income Fund	26.54	26.11 to 27.34
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	14.17	14.12 to 14.83
Allison Transmission Holdings, Inc.	38.80	38.21 to 39.22
Allstate Corporation (The)	119.41	119.04 to 121.31
Ally Financial Inc.	47.06	46.62 to 48.44
Alteryx, Inc.	53.09	53.05 to 55.91
Altice USA, Inc.	14.15	14.10 to 15.09
Aluminum Corporation of China Limited	14.40	14.38 to 14.84
AMC Entertainment Holdings, Inc.	17.97	16.22 to 18.56
Ameren Corporation	87.72	87.46 to 88.96
Ameresco, Inc.	48.68	48.66 to 52.80
America Movil, S.A.B. de C.V.	19.32	19.10 to 19.50
American Assets Trust, Inc.	35.55	35.52 to 36.25
American Axle & Manufacturing Holdings, Inc.	8.04	8.04 to 8.55
American Campus Communities Inc	51.86	51.66 to 52.73
American Eagle Outfitters, Inc.	21.23	20.52 to 21.71
American Electric Power Company, Inc.	89.97	89.73 to 91.66
American Equity Investment Life Holding Company	40.34	40.23 to 41.53
American Express Company	158.74	157.68 to 161.88
American Financial Group, Inc.	126.94	126.46 to 130.20
American Financial Group, Inc.	25.79	25.78 to 26.08
American Homes 4 Rent	39.37	39.11 to 39.79
American International Group, Inc.	57.32	57.06 to 58.87
American States Water Company	91.81	90.57 to 92.43
American Tower Corporation (REIT)	244.76	243.76 to 250.78
American Vanguard Corporation	15.72	15.52 to 16.11
American Water Works	161.39	161.18 to 165.34
Americold Realty Trust	28.25	28.09 to 28.56
AMERIPRISE FINANCIAL SERVICES, INC.	299.38	298.56 to 307.90
AmerisourceBergen Corporation (Holding Co)	131.52	131.00 to 134.11
AMN Healthcare Services Inc	93.42	92.89 to 97.90
Amneal Pharmaceuticals, Inc.	4.46	4.40 to 4.56
Ampco-Pittsburgh Corporation	5.44	5.44 to 5.63
Amphenol Corporation	77.03	76.91 to 78.91
AMREP Corporation	14.10	13.77 to 14.71
AMTEK, Inc.	136.42	135.18 to 137.47
Anaplan, Inc.	44.48	44.19 to 46.19
Annaly Capital Management Inc	7.59	7.55 to 7.71
Antero Midstream Partners LP	9.93	9.80 to 10.05
Antero Resources Corporation	16.97	16.79 to 17.65
Anthem, Inc.	441.56	440.27 to 455.94
Aon plc	266.42	265.58 to 273.31
Apache Corporation	30.10	29.47 to 31.04
Apartment Investment and Management Company	6.84	6.80 to 6.98
Apollo Commercial Real Estate Finance	13.28	13.26 to 13.56
Apollo Global Management, LLC	65.90	65.22 to 67.08
Apollo Tactical Income Fund Inc.	15.48	15.40 to 15.68
Apple Hospitality REIT, Inc.	15.92	15.73 to 16.11
Applied Industrial Technologies, Inc.	97.25	95.90 to 99.50
AptarGroup, Inc.	116.38	115.83 to 120.07
Aptiv PLC	140.19	139.65 to 144.50
Aramark	34.09	33.99 to 34.86
Arbor Realty Trust	17.02	17.01 to 17.56
ARC Document Solutions, Inc.	3.40	3.32 to 3.42
ArcelorMittal	31.83	31.76 to 33.53
Arch Coal, Inc.	91.59	90.15 to 93.33
Archer-Daniels-Midland Company	68.94	68.33 to 69.66
Archrock, Inc.	7.99	7.99 to 8.30
Arconic Inc.	31.57	31.01 to 32.41
Arcosa, Inc.	47.86	47.48 to 49.76
Arcus Biosciences, Inc.	31.09	31.06 to 33.00
Ardmore Shipping Corporation	3.35	3.25 to 3.38
Ares Commercial Real Estate Corporation	14.22	14.12 to 14.41
Ares Dynamic Credit Allocation Fund, Inc.	15.69	15.69 to 15.89
Ares Management Corporation	72.75	71.90 to 74.10
Argan, Inc.	37.41	37.28 to 37.99
Argo Group International Holdings, Ltd.	57.49	57.43 to 58.41
Arista Networks, Inc.	118.63	117.99 to 123.18
Arlington Asset Investment Corp	25.45	25.26 to 26.78
Arlo Technologies, Inc.	8.21	8.16 to 8.58
Armada Hoffler Properties, Inc.	13.63	13.54 to 13.92
ARMOUR Residential REIT, Inc.	9.24	9.23 to 9.46
Armstrong Flooring, Inc.	2.14	2.06 to 2.22
Armstrong World Industries Inc	102.58	102.40 to 105.16
Arrow Electronics, Inc.	124.67	124.54 to 127.92
Arthur J. Gallagher & Co.	154.17	153.97 to 156.57
Artisan Partners Asset Management Inc.	42.23	41.86 to 43.16
Asbury Automotive Group Inc	157.25	153.43 to 160.43
ASE Technology Holding Co., Ltd.	7.17	7.16 to 7.43
ASGN Incorporated	113.35	112.67 to 116.47
Ashford Hospitality Trust Inc	8.57	8.45 to 9.05
Ashland Global Holdings Inc.	96.70	96.58 to 98.72
Aspen Aerogels, Inc.	31.33	30.54 to 33.18
Associated Banc-Corp	24.33	23.86 to 25.11
Associated Capital Group, Inc.	42.17	42.06 to 43.20
Assurant, Inc.	146.99	146.75 to 149.49
Assured Guaranty Ltd.	51.65	51.31 to 52.90
AT&T Inc.	26.61	26.45 to 27.00
AT&T Inc.	25.53	25.47 to 25.58
AT&T Inc.	26.01	26.00 to 26.07
Atento S.A.	24.15	23.20 to 25.68
Atkore International Group Inc.	97.59	96.65 to 100.77
Atmos Energy Corporation	104.59	104.51 to 106.03
Aurora Cannabis Inc.	4.46	4.41 to 4.74
Autohome Inc.	34.89	34.60 to 37.05
Autoliv, Inc.	98.74	98.26 to 100.58
AutoNation, Inc.	104.98	102.83 to 106.20
AutoZone, Inc.	1942.17	1932.73 to 1964.50
Avalara, Inc.	98.43	98.14 to 102.92
AvalonBay Communities, Inc.	242.00	240.61 to 245.91
Avangrid, Inc.	46.13	45.89 to 46.53
Avanos Medical, Inc.	31.44	31.32 to 31.90
Avaya Holdings Corp.	17.71	17.53 to 18.30
Avery Dennison Corporation	200.76	199.20 to 204.56
AXA Equitable Holdings, Inc.	33.32	33.22 to 34.27
Axalta Coating Systems Ltd.	30.30	30.19 to 30.89
Axis Capital Holdings Limited	55.78	55.41 to 56.79
Axos Financial, Inc.	53.87	53.14 to 55.05
Azure Power Global Limited	14.19	14.14 to 15.62
AZZ Inc.	48.29	48.01 to 49.82
B&G Foods, Inc.	32.08	31.86 to 32.78
Babcock	7.27	7.13 to 7.53
Babson Global Short Duration High Yield Fund	16.25	16.25 to 16.57
Badger Meter, Inc.	89.50	88.36 to 91.51
Bain Capital Specialty Finance, Inc.	15.32	15.31 to 15.56
BalckRock Taxable Municipal Bond Trust	24.04	23.74 to 24.11
Ball Corporation	88.33	87.81 to 90.62
Banc of California, Inc.	20.18	19.80 to 20.72
Banco Bilbao Viscaya Argentaria S.A.	6.31	6.30 to 6.39
Banco Latinoamericano de Comercio Exterior, S.A.	16.53	16.50 to 16.83
Banco Santander Mexico, S.A., Institucion de Ban	5.70	5.70 to 5.77
Banco Santander, S.A.	3.46	3.44 to 3.51
Bank of America Corporation	44.92	44.66 to 46.02
Bank of Hawaii Corporation	87.52	86.87 to 89.44
Bank Of Montreal	114.01	113.15 to 115.85
Bank of N.T. Butterfield & Son Limited (The)	37.56	37.56 to 38.57
Bank Of New York Mellon Corporation (The)	57.18	56.86 to 59.76
Bank of Nova Scotia (The)	71.46	71.07 to 72.45
BankUnited, Inc.	41.99	40.88 to 42.36
Barclays PLC	10.86	10.81 to 11.06
Barings BDC, Inc.	10.61	10.60 to 11.00
Barings Corporate Investors	15.91	15.78 to 16.38
Barnes & Noble Education, Inc	5.62	5.57 to 5.92
Barnes Group, Inc.	45.54	45.51 to 46.85
Bausch Health Companies Inc.	25.06	24.62 to 25.57
Baxter International Inc.	86.28	85.51 to 86.82
BCE, Inc.	51.96	51.88 to 52.42
Beazer Homes USA, Inc.	18.72	18.59 to 19.45
Belden Inc	57.34	57.30 to 59.55
Benchmark Electronics, Inc.	24.88	24.64 to 25.61
Berkshire Hathaway Inc.	458675.00	456623.40 to 466988.50
Berkshire Hathaway Inc.	305.22	304.14 to 311.02
Berkshire Hills Bancorp, Inc.	29.55	29.55 to 31.25
Berry Global Group, Inc.	69.21	68.61 to 71.84
Best Buy Co., Inc.	96.45	94.42 to 98.26
BEST Inc.	0.75	0.70 to 0.80
BHP Group Limited	64.97	64.95 to 66.09
Big Lots, Inc.	39.80	39.29 to 40.69
Biglari Holdings Inc.	119.17	119.01 to 127.73
Biglari Holdings Inc.	641.00	641.00 to 641.00
Biohaven Pharmaceutical Holding Company Ltd.	110.08	109.94 to 117.35
Bio-Rad Laboratories, Inc.	585.68	579.66 to 596.45
BJ's Wholesale Club Holdings, Inc.	60.52	59.28 to 61.65
Black Hills Corporation	66.93	66.83 to 68.19
Black Knight, Inc.	73.30	72.96 to 74.46
Black Stone Minerals, L.P.	10.97	10.89 to 11.15
BlackBerry Limited	8.54	8.52 to 8.92
BlackRock California Municipal Income Trust	13.56	13.51 to 13.68
Blackrock Capital and Income Strategies Fund Inc	19.86	19.76 to 20.58
Blackrock Core Bond Trust	14.24	14.14 to 14.43
Blackrock Corporate High Yield Fund, Inc.	11.32	11.32 to 11.60
BlackRock Credit Allocation Income Trust	13.95	13.80 to 14.04
Blackrock Debt Strategies Fund, Inc.	11.26	11.17 to 11.47
BlackRock Energy and Resources Trust	10.39	10.32 to 10.65
Blackrock Enhanced Equity Dividend Trust	9.64	9.51 to 9.85
Blackrock Enhanced Government Fund, Inc	11.92	11.92 to 11.99
Blackrock Floating Rate Income Strategies Fund Inc	13.61	13.55 to 13.90
Blackrock Global	13.69	13.67 to 14.05
Blackrock Global	11.53	11.40 to 11.79
Blackrock Health Sciences Trust	44.17	44.13 to 45.24
BlackRock Income Trust Inc. (The)	5.35	5.33 to 5.42
BLACKROCK INTERNATIONAL, LTD.	6.03	5.99 to 6.20
BlackRock Investment Quality Municipal Trust Inc. (The)	16.21	16.15 to 16.71
BlackRock Long-Term Municipal Advantage Trust	12.55	12.40 to 12.95
BlackRock Multi-Sector Income Trust	16.69	16.58 to 17.19
Blackrock Muni Intermediate Duration Fund Inc	14.36	14.33 to 14.48
Blackrock MuniAssets Fund, Inc.	14.21	14.14 to 14.45
Blackrock Municipal Income Quality Trust	14.25	14.12 to 14.29
BlackRock Municipal Income Trust	14.18	14.15 to 14.45
BlackRock Municipal Income Trust II	13.90	13.89 to 14.09
BlackRock Municipal Target Term Trust Inc. (The)	25.00	24.96 to 25.21
Blackrock MuniHoldings California Quality Fund, Inc.	14.36	14.31 to 14.51
Blackrock MuniHoldings Fund, Inc.	15.36	15.27 to 15.52
Blackrock MuniHoldings Investment Quality Fund	13.37	13.34 to 13.56
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	14.19	14.15 to 14.56
Blackrock MuniHoldings New York Quality Fund, Inc.	13.51	13.47 to 13.65
Blackrock MuniHoldings Quality Fund II, Inc.	12.85	12.67 to 12.97
Blackrock MuniVest Fund II, Inc.	14.46	14.44 to 14.77
Blackrock MuniYield California Fund, Inc.	14.12	14.09 to 14.15
Blackrock MuniYield California Insured Fund, Inc.	14.50	14.50 to 14.66
Blackrock MuniYield Fund, Inc.	13.45	13.42 to 13.62
Blackrock MuniYield Michigan Quality Fund, Inc.	14.22	14.15 to 14.40
Blackrock MuniYield New Jersey Fund, Inc.	14.38	14.35 to 14.54
Blackrock MuniYield New York Quality Fund, Inc.	13.43	13.40 to 13.56
Blackrock MuniYield Pennsylvania Quality Fund	14.54	14.54 to 14.90
Blackrock MuniYield Quality Fund II, Inc.	13.06	13.02 to 13.24
Blackrock MuniYield Quality Fund III, Inc.	13.48	13.46 to 13.75
Blackrock MuniYield Quality Fund, Inc.	14.73	14.71 to 14.93
BlackRock New York Investment Quality Municipal Trust Inc. (Th	13.60	13.55 to 13.75
BlackRock Resources	9.52	9.45 to 9.95
BlackRock Science and Technology Trust	42.36	42.02 to 44.84
BlackRock Utility, Infrastructure & Power Opportun	25.43	24.93 to 25.51
BlackRock Virginia Municipal Bond Trust	18.60	18.20 to 18.69
BlackRock, Inc.	800.92	798.79 to 825.90
Blackstone / GSO Strategic Credit Fund	13.54	13.45 to 13.69
Blackstone GSO Long Short Credit Income Fund	14.43	14.43 to 14.73
Blackstone GSO Senior Floating Rate Term Fund	16.00	15.92 to 16.08
Bloom Energy Corporation	15.58	15.53 to 16.74
BlueLinx Holdings Inc.	68.60	68.56 to 73.24
Boeing Company (The)	205.44	204.57 to 213.79
Boise Cascade, L.L.C.	68.76	67.38 to 70.45
Boot Barn Holdings, Inc.	92.93	92.60 to 96.29
Booz Allen Hamilton Holding Corporation	85.37	85.25 to 86.88
BorgWarner Inc.	43.92	43.56 to 44.90
Boston Beer Company, Inc. (The)	443.44	440.90 to 457.63
Boston Properties, Inc.	114.44	113.63 to 116.92
Boston Scientific Corporation	42.97	42.69 to 43.55
Box, Inc.	24.78	24.78 to 25.56
Boyd Gaming Corporation	56.44	56.02 to 57.80
Brady Corporation	52.22	51.81 to 52.96
Braemar Hotels & Resorts Inc.	5.17	5.09 to 5.28
Brandywine Realty Trust	13.14	13.11 to 13.48
BrandywineGLOBAL Global Income Opportunities Fund	11.19	11.14 to 11.48
Brasilagro Cia Brasileira De Propriedades Agricolas	5.01	4.98 to 5.16
Braskem S.A.	17.62	17.58 to 18.22
BRF S.A.	4.24	4.19 to 4.29
Bright Horizons Family Solutions Inc.	126.28	125.05 to 128.64
Bright Scholar Education Holdings Limited	0.90	0.87 to 0.96
BrightSphere Investment Group plc	21.84	21.84 to 22.54
BrightView Holdings, Inc.	13.58	13.42 to 13.90
Brinker International, Inc.	32.80	32.40 to 33.69
Brink's Company (The)	69.16	69.08 to 71.52
Bristol-Myers Squibb Company	63.54	63.29 to 64.92
Brixmor Property Group Inc.	24.31	24.20 to 24.78
Broadridge Financial Solutions, Inc.	156.60	156.50 to 161.84
Brookdale Senior Living Inc.	5.20	5.10 to 5.31
Brookfield Asset Management Inc	53.39	53.30 to 54.54
Brookfield Business Partners L.P.	43.29	42.65 to 44.00
Brookfield Real Assets Income Fund Inc.	20.65	20.62 to 21.31
Brookfield Renewable Partners L.P.	32.27	32.02 to 32.91
Brown & Brown, Inc.	63.13	63.11 to 64.69
Brown Forman Corporation	60.55	60.48 to 62.09
Brown Forman Corporation	65.78	65.68 to 67.30
BRT Apartments Corp.	21.29	19.85 to 21.69
Brunswick Corporation	84.08	82.43 to 86.89
Buckle, Inc. (The)	33.35	32.26 to 34.30
Build-A-Bear Workshop, Inc.	16.83	16.53 to 17.42
Bunge Limited	94.33	92.17 to 95.48
Burlington Stores, Inc.	213.85	208.13 to 216.96
BWX Technologies, Inc.	48.42	48.08 to 49.13
Byline Bancorp, Inc.	27.04	26.86 to 27.79
CABCO Series 2004-101 Trust	25.37	25.36 to 25.50
Cable One, Inc.	1527.47	1527.47 to 1555.94
Cabot Corporation	55.63	55.45 to 57.59
CACI International, Inc.	271.14	270.02 to 274.16
Cadence Bancorporation	31.45	31.41 to 32.26
CAE Inc	24.55	24.17 to 24.82
Caleres, Inc.	22.00	21.61 to 22.96
California Resources Corporation	40.91	40.35 to 43.03
California Water Service Group Holding	61.12	60.89 to 62.28
Calix, Inc	43.39	43.21 to 46.72
Callaway Golf Company	24.16	23.34 to 24.54
Callon Petroleum Company	47.23	46.37 to 50.32
Camden Property Trust	157.68	157.50 to 160.55
Cameco Corporation	20.16	19.98 to 21.22
Campbell Soup Company	45.30	44.89 to 45.54
Camping World Holdings, Inc.	31.23	30.62 to 32.61
Canada Goose Holdings Inc.	30.05	29.63 to 30.68
Canadian Pacific Railway Limited	74.63	74.61 to 76.40
Cango Inc.	3.22	3.10 to 3.34
Cannae Holdings, Inc.	30.46	30.46 to 31.54
Canon, Inc.	23.89	23.88 to 24.19
Canopy Growth Corporation	7.29	7.18 to 7.55
Capital One Financial Corporation	146.52	145.33 to 149.45
Capital Trust, Inc.	30.56	30.45 to 30.98
Capri Holdings Limited	53.61	52.94 to 55.52
Cardinal Health, Inc.	50.56	50.37 to 51.76
Carlisle Companies Incorporated	227.59	227.29 to 233.30
CarMax Inc	108.10	102.47 to 109.57
Carnival Corporation	19.99	19.78 to 20.69
Carnival Corporation	18.42	18.35 to 19.10
Carpenter Technology Corporation	29.13	28.90 to 30.07
Carriage Services, Inc.	52.08	51.51 to 53.03
Cars.com Inc.	14.89	14.88 to 15.50
Carter's, Inc.	91.44	88.10 to 92.67
Carvana Co.	135.65	133.88 to 155.48
Catalent, Inc.	102.08	100.54 to 103.40
CatchMark Timber Trust, Inc.	8.29	8.22 to 8.37
Caterpillar, Inc.	214.09	212.42 to 217.51
Cato Corporation (The)	15.88	15.70 to 16.53
CBL & Associates Properties, Inc.	28.41	28.32 to 29.45
CBRE Clarion Global Real Estate Income Fund	8.45	8.38 to 8.95
CBRE Group, Inc.	101.51	100.10 to 102.53
Cedar Fair, L.P.	45.68	45.16 to 47.28
Cedar Realty Trust, Inc.	24.16	23.53 to 24.48
Celanese Corporation	160.65	160.24 to 165.42
Celestica, Inc.	10.67	10.52 to 10.90
Cemex S.A.B. de C.V.	5.85	5.84 to 6.32
Cenovus Energy Inc	14.05	13.89 to 14.55
Centene Corporation	77.14	76.89 to 79.88
Center Coast Brookfield MLP & Energy Infrastructur	15.14	15.02 to 15.57
CenterPoint Energy, Inc.	27.34	27.23 to 27.84
Central Puerto S.A.	2.92	2.85 to 2.98
Century Communities, Inc.	64.79	64.00 to 66.93
Ceridian HCM Holding Inc.	76.33	75.87 to 79.61
CF Industries Holdings, Inc.	66.00	63.10 to 67.13
CGI Inc.	83.54	83.51 to 85.14
ChannelAdvisor Corporation	20.32	20.29 to 21.38
Charah Solutions, Inc.	5.14	5.14 to 5.51
Charles River Laboratories International, Inc.	324.66	324.03 to 335.05
Chatham Lodging Trust (REIT)	13.10	13.04 to 13.45
Cheetah Mobile Inc.	1.32	1.32 to 1.45
Chegg, Inc.	26.21	25.78 to 27.13
Chemed Corp.	470.55	470.52 to 477.84
Chemours Company (The)	33.53	33.41 to 34.54
Cherry Hill Mortgage Investment Corporation	8.10	7.96 to 8.15
Chesapeake Energy Corporation	63.04	62.32 to 64.58
Chesapeake Utilities Corporation	133.32	133.19 to 136.07
Chico's FAS, Inc.	4.46	4.14 to 4.61
Chimera Investment Corporation	13.91	13.87 to 14.29
China Fund, Inc. (The)	18.34	18.30 to 18.85
China Online Education Group	1.02	1.02 to 1.09
China Yuchai International Limited	13.67	13.50 to 14.20
Chipotle Mexican Grill, Inc.	1378.40	1369.92 to 1411.25
Choice Hotels International, Inc.	139.84	139.13 to 142.84
Chubb Limited	192.01	191.77 to 198.38
Ciena Corporation	64.91	64.75 to 66.38
Cigna Corporation	236.25	235.67 to 242.18
Cinemark Holdings Inc	16.00	15.40 to 16.21
Ciner Resources LP	16.43	16.25 to 17.26
Citigroup Inc.	15.16	15.06 to 15.52
Citigroup Inc.	63.27	62.75 to 64.45
Citizens Financial Group, Inc.	50.62	50.38 to 51.81
Citizens, Inc.	4.64	4.61 to 4.86
City Office REIT, Inc.	17.96	17.72 to 18.31
Civitas Solutions, Inc.	50.35	50.03 to 52.91
Clean Harbors, Inc.	93.15	92.74 to 95.52
Clear Channel Outdoor Holdings, Inc.	3.08	2.97 to 3.12
ClearBridge Energy Midstream Opportunity Fund Inc.	23.57	23.42 to 24.34
ClearBridge MLP and Midstream Fund Inc.	28.76	28.31 to 29.45
ClearBridge MLP and Midstream Total Return Fund In	25.10	25.00 to 25.77
Clearwater Paper Corporation	32.48	32.40 to 34.51
Clearway Energy, Inc.	32.89	32.85 to 34.03
Cleveland-Cliffs Inc.	16.98	16.97 to 18.53
Clipper Realty Inc.	9.08	8.76 to 9.17
Clorox Company (The)	178.60	175.97 to 180.42
CMS Energy Corporation	63.74	63.60 to 64.62
CNA Financial Corporation	44.72	44.63 to 45.45
CNFinance Holdings Limited	3.10	3.03 to 3.18
CNH Industrial N.V.	15.61	15.52 to 15.97
CNO Financial Group, Inc.	24.41	24.36 to 25.02
CNX Resources Corporation	20.56	20.33 to 21.74
CNX Resources Corporation	14.62	14.60 to 15.36
Coca Cola Femsa S.A.B. de C.V.	53.24	52.90 to 54.09
Coca-Cola Company (The)	60.45	60.40 to 61.30
Coca-Cola European Partners plc	56.70	56.55 to 58.46
Coeur Mining, Inc.	5.08	5.05 to 5.34
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.45	13.44 to 13.83
Cohen & Steers Inc	83.90	83.89 to 85.95
Cohen & Steers Infrastructure Fund, Inc	25.86	25.76 to 26.77
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	24.49	24.49 to 25.22
Cohen & Steers Quality Income Realty Fund Inc	15.67	15.60 to 16.53
Cohen & Steers REIT and Preferred and Income Fund,	26.03	26.03 to 27.74
Cohen & Steers Select Preferred and Income Fund, Inc.	24.32	24.26 to 24.90
Cohen & Steers Total Return Realty Fund, Inc.	15.07	15.06 to 15.77
Colfax Corporation	42.45	42.37 to 43.24
Colfax Corporation	177.71	176.46 to 194.46
Colgate-Palmolive Company	83.67	83.10 to 84.70
Colonial High Income Municipal Trust	4.72	4.69 to 4.74
Colonial Intermediate High Income Fund	2.53	2.53 to 2.59
Colonial Investment Grade Municipal Trust	9.34	9.34 to 9.44
Colonial Municipal Income Trust	4.24	4.23 to 4.27
Columbia Seligman Premium Technology Growth Fund, Inc	31.57	31.42 to 33.03
Comerica Incorporated	89.70	89.05 to 93.13
Comfort Systems USA, Inc.	88.22	87.91 to 92.55
Commercial Metals Company	33.68	33.51 to 35.51
Community Bank System, Inc.	71.13	71.05 to 73.56
Community Healthcare Trust Incorporated	44.31	44.21 to 45.23
Compass Diversified Holdings	25.56	25.54 to 26.34
Compass Minerals International, Inc.	51.88	51.63 to 53.30
Comstock Resources, Inc.	7.60	7.48 to 7.84
Conduent Incorporated	5.02	4.99 to 5.18
ConocoPhillips	82.72	82.15 to 85.11
Consolidated Edison Inc	82.66	82.28 to 83.72
Constellation Brands Inc	241.01	240.25 to 245.46
Constellium N.V.	17.86	17.55 to 18.27
Container Store (The)	9.79	9.73 to 10.13
Continental Resources, Inc.	48.19	47.71 to 50.07
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	17.65	17.52 to 18.21
Contura Energy, Inc.	19.33	19.23 to 19.91
Cooper-Standard Holdings Inc.	21.57	21.18 to 23.00
CooTek (Cayman) Inc.	0.36	0.35 to 0.38
Copa Holdings, S.A.	80.24	80.15 to 83.53
Core Laboratories N.V.	25.91	25.15 to 26.54
CoreCivic, Inc.	9.99	9.94 to 10.35
CorEnergy Infrastructure Trust, Inc.	3.62	3.58 to 3.84
CorePoint Lodging Inc.	15.64	15.64 to 15.67
Corning Incorporated	35.06	34.89 to 35.71
Corporacion America Airports SA	5.68	5.57 to 5.73
Corporate Office Properties Trust	25.55	25.47 to 26.00
Costamare Inc.	12.11	12.06 to 12.77
Coty Inc.	8.39	8.33 to 8.79
Cousins Properties Incorporated	38.42	37.85 to 38.85
CPB Inc.	29.00	29.00 to 29.94
Crane Co.	99.59	99.35 to 102.40
Crawford & Company	7.51	7.30 to 7.59
Crawford & Company	7.71	7.44 to 7.71
Credicorp Ltd.	137.29	136.49 to 140.35
Credit Suisse Group	9.68	9.63 to 9.86
Crescent Point Energy Corporation	6.10	5.99 to 6.31
Crestwood Equity Partners LP	27.93	27.75 to 28.93
CRH PLC	50.53	50.40 to 51.36
Crown Castle International Corporation	182.25	181.34 to 185.02
CryoLife, Inc.	17.88	17.49 to 18.22
CTS Corporation	33.61	33.48 to 34.77
CubeSmart	50.59	50.00 to 50.89
Cullen/Frost Bankers, Inc.	131.72	130.64 to 134.19
Culp, Inc.	8.72	8.61 to 8.86
Cummins Inc.	223.36	222.75 to 227.50
CURO Group Holdings Corp.	13.71	13.71 to 14.70
Curtiss-Wright Corporation	137.21	136.32 to 139.41
Cushing MLP & Infrastructure Total Return Fund	31.53	31.53 to 32.46
Cushing Renaissance Fund (The)	43.88	43.13 to 45.05
Cushman & Wakefield plc	21.30	20.73 to 21.61
Customers Bancorp, Inc	62.00	62.00 to 65.33
CVR Energy Inc.	19.59	19.49 to 20.34
CVS Health Corporation	101.56	101.00 to 103.42
Cypress Energy Partners, L.P.	0.96	0.84 to 1.01
D.R. Horton, Inc.	87.87	87.31 to 90.90
Dana Incorporated	22.11	22.03 to 22.75
Danaher Corporation	280.45	278.57 to 285.33
DAQO New Energy Corp.	40.53	40.25 to 42.89
Darden Restaurants, Inc.	134.78	134.32 to 137.48
Darling Ingredients Inc.	62.73	61.18 to 64.28
DaVita Inc.	109.39	108.89 to 110.89
DCP Midstream LP	27.86	27.53 to 28.81
Deckers Outdoor Corporation	311.67	304.28 to 318.04
Deere & Company	364.28	359.86 to 371.11
Delaware Enhanced Global Dividend	9.78	9.68 to 10.06
Delaware Investments Dividend & Income Fund, Inc.	10.77	10.76 to 11.29
Delek US Holdings, Inc.	15.57	15.35 to 16.06
Dell Technologies Inc.	55.57	55.26 to 57.25
Delta Air Lines, Inc.	37.86	37.36 to 38.83
Deluxe Corporation	30.19	30.11 to 31.14
Despegar.com, Corp.	9.38	9.04 to 9.62
Deutsche Bank AG	12.81	12.81 to 13.03
Devon Energy Corporation	46.12	45.04 to 47.31
DHI Group, Inc.	5.29	5.28 to 5.54
DHT Holdings, Inc.	4.93	4.91 to 5.13
Diageo plc	203.26	203.12 to 206.43
Diamondrock Hospitality Company	9.20	9.15 to 9.44
Diana Shipping inc.	3.57	3.53 to 3.77
Dick's Sporting Goods Inc	109.76	108.06 to 112.69
Diebold Nixdorf Incorporated	9.50	9.49 to 9.94
Digital Realty Trust, Inc.	154.95	154.78 to 157.25
Dillard's, Inc.	231.26	222.69 to 236.70
Dillard's, Inc.	26.38	25.85 to 26.44
Dine Brands Global, Inc.	62.75	62.06 to 64.75
Discover Financial Services	114.45	113.95 to 117.60
Dolby Laboratories	86.86	86.77 to 88.59
Dollar General Corporation	210.18	210.16 to 214.87
Domino's Pizza Inc	434.81	433.56 to 454.67
Donaldson Company, Inc.	56.05	55.72 to 56.94
Donnelley Financial Solutions, Inc.	36.01	35.99 to 37.25
Dorian LPG Ltd.	11.55	11.54 to 12.13
DoubleLine Income Solutions Fund	15.37	15.30 to 15.68
DoubleLine Opportunistic Credit Fund	18.40	18.32 to 18.44
Douglas Dynamics, Inc.	35.72	34.74 to 36.31
Douglas Emmett, Inc.	31.86	31.77 to 32.95
Dover Corporation	173.53	172.71 to 176.35
Dr. Reddy's Laboratories Ltd	59.70	59.54 to 60.95
Dreyfus Alcentra	9.16	9.06 to 9.29
Dreyfus High Yield Strategies Fund	2.98	2.97 to 3.04
Dreyfus Municipal Bond Infrastructure Fund, Inc.	13.52	13.51 to 13.82
Dreyfus Strategic Municipal Bond Fund, Inc.	7.54	7.49 to 7.65
Dreyfus Strategic Municipals, Inc.	7.75	7.75 to 7.89
Drive Shack Inc.	1.32	1.30 to 1.36
DTE Energy Company	118.46	118.31 to 120.09
DTE Energy Company	25.74	25.72 to 25.80
Ducommun Incorporated	43.25	42.51 to 43.73
Duff & Phelps Global Utility Income Fund Inc.	14.09	14.01 to 14.34
Duff & Phelps Utilities Income, Inc.	10.92	10.89 to 11.09
Duff & Phelps Utilities Tax-Free Income, Inc.	13.49	13.48 to 13.69
Duke Energy Corporation	102.98	102.67 to 104.21
Duke Energy Corporation	26.32	26.31 to 26.51
Duke Realty Corporation	57.63	57.45 to 58.82
DXC Technology Company	30.54	30.51 to 31.89
Dycom Industries, Inc.	81.10	81.01 to 83.87
Dynagas LNG Partners LP	2.91	2.81 to 2.96
Dynex Capital, Inc.	15.82	15.81 to 16.21
e.l.f. Beauty, Inc.	27.09	26.92 to 27.67
Eagle Materials Inc	144.72	143.94 to 148.22
Eagle Point Credit Company Inc.	13.85	13.80 to 14.04
Eagle Point Credit Company Inc.	25.14	25.12 to 25.14
Eagle Point Credit Company Inc.	25.25	25.21 to 25.28
Eagle Point Credit Company Inc.	25.17	25.17 to 25.18
Earthstone Energy, Inc.	12.13	12.10 to 13.15
Easterly Government Properties, Inc.	21.17	21.15 to 21.55
EastGroup Properties, Inc.	199.95	199.86 to 204.36
Eastman Chemical Company	120.09	119.82 to 123.22
Eastman Kodak Company	3.99	3.96 to 4.17
Eaton Corporation, PLC	160.54	159.62 to 163.74
Eaton Vance Corporation	15.43	15.25 to 15.75
Eaton Vance Corporation	10.33	10.33 to 10.95
Eaton Vance Enhance Equity Income Fund	18.29	18.15 to 18.94
Eaton Vance Enhanced Equity Income Fund II	21.46	21.34 to 21.96
Eaton Vance Floating Rate Income Trust	14.40	14.09 to 14.72
Eaton Vance Floating-Rate 2022 Target Term Trust	9.32	9.28 to 9.41
Eaton Vance Municipal Income 2028 Term Trust	20.15	19.96 to 20.99
Eaton Vance Municipal Income Trust	20.74	20.70 to 21.04
Eaton Vance Municipal Income Trust	12.65	12.61 to 12.81
Eaton Vance Risk-Managed Diversified Equity Income Fund	10.06	10.01 to 10.25
Eaton Vance Senior Floating-Rate Fund	14.16	13.96 to 14.21
Eaton Vance Senior Income Trust	6.71	6.70 to 6.84
Eaton Vance Short Diversified Income Fund	13.13	13.04 to 13.21
Eaton Vance Tax Advantaged Dividend Income Fund	27.08	27.01 to 28.65
Eaton Vance Tax-Advantage Global Dividend Opp	29.95	29.92 to 31.59
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.35	20.32 to 21.57
Eaton Vance Tax-Managed Buy-Write Income Fund	16.10	15.98 to 16.66
Eaton Vance Tax-Managed Buy-Write Strategy Fund	12.04	11.88 to 12.29
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.47	13.39 to 14.05
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.39	9.36 to 10.28
Ecolab Inc.	195.09	194.02 to 203.49
Edison International	62.98	62.82 to 63.69
Edwards Lifesciences Corporation	112.65	112.23 to 115.55
Elanco Animal Health Incorporated	26.77	26.23 to 27.10
Elastic N.V.	82.13	81.53 to 87.59
Eldorado Gold Corporation	9.22	9.12 to 9.59
Element Solutions Inc.	22.93	22.88 to 23.50
Elevate Credit, Inc.	2.84	2.79 to 2.95
Eli Lilly and Company	243.06	242.12 to 247.88
Ellington Financial Inc.	17.48	17.35 to 17.65
Ellington Residential Mortgage REIT	10.41	10.33 to 10.52
Embraer S.A.	14.98	14.97 to 15.60
EMCOR Group, Inc.	116.98	116.84 to 120.35
Emerald Expositions Events, Inc.	2.97	2.91 to 3.08
Emergent Biosolutions, Inc.	46.97	45.73 to 48.08
Emerson Electric Company	93.20	92.67 to 94.71
Empire State Realty Trust, Inc.	8.99	8.93 to 9.18
Employers Holdings Inc	38.97	38.83 to 39.89
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	5.01	4.80 to 5.03
Enbridge Inc	40.81	40.40 to 41.60
Encompass Health Corporation	62.50	61.41 to 63.20
Endava plc	113.44	113.41 to 119.53
Endeavour Silver Corporation	4.12	4.09 to 4.50
Energizer Holdings, Inc.	38.93	38.71 to 39.60
Energizer Holdings, Inc.	47.55	47.35 to 48.28
Energy Transfer L.P.	9.17	9.11 to 9.50
Enerplus Corporation	10.93	10.72 to 11.29
Enersys	74.21	74.21 to 76.28
Ennis, Inc.	18.83	18.80 to 19.26
Enova International, Inc.	39.75	39.17 to 40.75
EnPro Industries	108.43	107.34 to 111.53
Entergy Arkansas, LLC	25.36	25.33 to 25.39
Entergy Corporation	109.42	109.32 to 110.88
Entergy New Orleans, LLC	25.37	25.37 to 25.43
Entravision Communications Corporation	5.64	5.40 to 5.72
Envestnet, Inc	71.49	71.42 to 73.41
Enviva Partners, LP	73.53	72.10 to 74.52
Enzo Biochem, Inc.	3.17	3.13 to 3.24
EOG Resources, Inc.	100.63	99.45 to 102.54
EPAM Systems, Inc.	464.71	464.46 to 486.17
EPR Properties	44.25	44.08 to 45.12
EQT Corporation	20.56	20.37 to 21.07
Equifax, Inc.	225.66	225.56 to 232.49
Equinor ASA	27.92	27.56 to 28.33
Equitrans Midstream Corporation	10.34	10.31 to 10.63
Equity Commonwealth	25.67	25.67 to 26.12
Equity Lifestyle Properties, Inc.	77.26	76.56 to 77.81
Equity Residential	88.06	87.85 to 89.08
ESCO Technologies Inc.	84.34	83.08 to 86.37
Essent Group Ltd.	44.97	44.82 to 46.72
Essential Properties Realty Trust, Inc.	25.50	25.44 to 26.09
Essex Property Trust, Inc.	332.08	331.37 to 339.81
Estee Lauder Companies, Inc. (The)	297.02	296.76 to 302.57
Euronav NV	8.38	8.34 to 8.87
European Equity Fund, Inc. (The)	9.97	9.95 to 10.38
Eventbrite, Inc.	14.23	14.21 to 14.90
Evercore Inc.	118.52	117.74 to 121.76
Evergy, Inc.	64.12	63.94 to 64.80
Everi Holdings Inc.	18.62	18.57 to 19.55
Eversource Energy	87.11	86.78 to 88.46
Evertec, Inc.	44.65	44.63 to 46.23
Evolent Health, Inc	22.14	22.07 to 23.00
Evoqua Water Technologies Corp.	39.12	38.52 to 39.80
Express, Inc.	2.92	2.74 to 2.96
Exterran Corporation	3.00	2.96 to 3.11
Extra Space Storage Inc	195.48	194.99 to 198.25
F.N.B. Corporation	12.99	12.96 to 13.27
Fabrinet	112.71	111.00 to 114.93
FactSet Research Systems Inc.	420.12	418.93 to 428.11
Fair Isaac Corporation	427.03	425.55 to 436.53
Far Point Acquisition Corporation	9.94	9.86 to 9.95
Farfetch Limited	21.62	21.46 to 23.20
Farmland Partners Inc.	11.36	11.18 to 11.56
FB Financial Corporation	42.67	42.58 to 43.92
Federal Agricultural Mortgage Corporation	123.17	122.98 to 124.90
Federal Realty Investment Trust	123.22	122.25 to 124.29
Federal Signal Corporation	39.41	39.00 to 40.66
Federated Premier Municipal Income Fund	13.91	13.82 to 13.98
FedEx Corporation	244.91	243.94 to 249.99
Ferrari N.V.	232.31	231.89 to 235.77
Fidelity National Financial, Inc.	50.00	49.51 to 50.76
Fidelity National Information Services, Inc.	111.78	111.57 to 114.80
Fiduciary/Claymore Energy Infrastructure Fund	10.90	10.83 to 11.25
First American Corporation (The)	73.64	73.47 to 75.41
First BanCorp.	14.84	14.84 to 15.32
First Commonwealth Financial Corporation	16.21	16.21 to 16.67
First Horizon National Corporation	17.15	17.11 to 17.52
First Industrial Realty Trust, Inc.	60.33	60.17 to 61.23
FIRST REPUBLIC BANK	167.67	166.02 to 172.44
First Trust	20.01	19.82 to 20.50
First Trust	13.16	13.16 to 13.59
First Trust Dynamic Europe Equity Income Fund	13.58	13.51 to 13.99
First Trust Energy Infrastructure Fund	13.35	13.34 to 13.73
First Trust High Income Long Short Fund	14.66	14.40 to 14.77
First Trust Intermediate Duration Preferred & Income Fund	23.06	22.92 to 23.92
First Trust MLP and Energy Income Fund	7.53	7.52 to 7.74
First Trust New Opportunities MLP & Energy Fund	5.74	5.70 to 5.92
First Trust Senior Floating Rate Income Fund II	11.87	11.85 to 12.18
First Trust Specialty Finance and Financial Opportunities Fund	3.94	3.93 to 4.07
First Trust/Aberdeen Emerging Opportunity Fund	13.16	13.16 to 13.28
First Trust/Aberdeen Global Opportunity Income Fund	9.23	9.22 to 9.45
FirstEnergy Corp.	41.33	41.17 to 41.91
Five Point Holdings, LLC	5.86	5.80 to 6.07
Flagstar Bancorp, Inc.	46.93	46.93 to 48.53
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	26.15	26.15 to 27.21
Flaherty & Crumrine Preferred Income Fund Incorporated	16.29	16.21 to 16.53
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	12.13	12.10 to 12.33
Flaherty & Crumrine Preferred Securities Income Fund Inc	21.17	21.01 to 21.33
Flaherty & Crumrine Total Return Fund Inc	22.05	21.92 to 22.18
FleetCor Technologies, Inc.	226.41	225.72 to 234.28
Floor & Decor Holdings, Inc.	96.82	95.80 to 100.35
Flotek Industries, Inc.	0.96	0.90 to 1.03
Flowserve Corporation	31.90	31.47 to 32.39
Fluor Corporation	20.73	20.72 to 21.78
FMC Corporation	108.85	108.20 to 111.40
Ford Motor Company	20.65	20.54 to 21.50
Forestar Group Inc	18.39	18.39 to 19.00
Fortive Corporation	71.76	70.39 to 72.03
Fortress Transportation and Infrastructure Investors LLC	26.40	26.11 to 27.29
Fortuna Silver Mines Inc.	3.67	3.66 to 3.94
Fortune Brands Home & Security, Inc.	94.41	94.34 to 97.57
Forum Energy Technologies, Inc.	17.75	17.68 to 19.02
Four Corners Property Trust, Inc.	27.02	26.89 to 27.43
Franco-Nevada Corporation	130.62	130.25 to 135.89
Franklin Covey Company	45.33	45.33 to 46.83
Franklin Resources, Inc.	31.82	31.73 to 32.52
Freeport-McMoran, Inc.	40.99	40.70 to 42.73
Fresenius Medical Care Corporation	32.71	32.68 to 33.06
Fresh Del Monte Produce, Inc.	28.08	27.80 to 28.87
Frontline Ltd.	6.50	6.48 to 6.71
FS KKR Capital Corp.	21.48	21.45 to 21.96
FTI Consulting, Inc.	148.83	147.95 to 151.13
FutureFuel Corp.	7.52	7.52 to 7.77
Gabelli Convertible and Income Securities Fund, Inc. (The)	5.94	5.94 to 6.25
Gabelli Dividend	24.85	24.60 to 25.72
Gabelli Equity Trust, Inc. (The)	7.04	7.01 to 7.15
Gabelli Global Small and Mid Cap Value Trust (The)	14.84	14.83 to 15.40
Gabelli Multi-Media Trust Inc. (The)	7.97	7.90 to 8.41
Gamco Investors, Inc.	22.74	22.62 to 23.16
GAMCO Natural Resources, Gold & Income Tust	5.15	5.12 to 5.30
Gamestop Corporation	106.36	92.72 to 110.21
Gap, Inc. (The)	15.86	15.65 to 16.32
Garrett Motion Inc.	7.24	7.22 to 7.57
Gartner, Inc.	275.08	274.85 to 285.39
GasLog Partners LP	4.26	4.20 to 4.38
Gates Industrial Corporation plc	15.59	15.32 to 15.84
GATX Corporation	95.24	95.03 to 97.80
Genco Shipping & Trading Limited	14.33	14.26 to 15.25
Generac Holdlings Inc.	271.16	270.70 to 281.10
General American Investors, Inc.	40.67	40.67 to 41.72
General Dynamics Corporation	206.54	206.32 to 210.90
General Electric Company	96.30	95.86 to 98.35
General Motors Company	53.28	52.69 to 54.70
Genesco Inc.	58.89	57.05 to 60.07
Genesis Energy, L.P.	10.78	10.59 to 11.09
Genie Energy Ltd.	5.16	5.10 to 5.28
Genpact Limited	49.83	49.80 to 51.09
Genuine Parts Company	130.58	130.19 to 132.95
Genworth Financial Inc	3.95	3.95 to 4.12
Geo Group Inc (The)	7.22	6.85 to 7.27
Georgia Power Company	25.70	25.65 to 25.86
Gerdau S.A.	5.00	4.99 to 5.16
Getty Realty Corporation	29.01	29.01 to 29.75
Gildan Activewear, Inc.	38.96	38.81 to 39.55
Glatfelter	17.79	17.69 to 18.29
Global Cord Blood Corporation	4.17	4.15 to 4.23
Global Medical REIT Inc.	16.74	16.54 to 16.85
Global Net Lease, Inc.	14.09	14.04 to 14.35
Global Partners LP	25.24	25.00 to 25.52
Global Payments Inc.	140.77	140.62 to 146.33
Global Ship Lease, Inc.	22.96	22.71 to 24.35
Globant S.A.	224.24	223.92 to 234.94
Globus Medical, Inc.	67.93	67.93 to 69.76
GMS Inc.	49.78	49.16 to 51.75
GoDaddy Inc.	71.76	71.43 to 73.69
Goldman Sachs BDC, Inc.	19.39	19.38 to 19.67
Goldman Sachs Group, Inc. (The)	343.91	340.72 to 348.99
Goldman Sachs MLP Energy Renaissance Fund	10.90	10.83 to 11.15
Gorman-Rupp Company (The)	40.23	39.30 to 40.87
Graco Inc.	71.40	70.54 to 72.54
GrafTech International Ltd.	10.39	10.34 to 10.89
Graham Corporation	12.24	12.24 to 12.57
Graham Holdings Company	594.65	591.96 to 602.64
Granite Construction Incorporated	35.98	35.31 to 36.88
Granite Point Mortgage Trust Inc.	11.64	11.60 to 11.84
Granite Real Estate Inc.	74.71	74.33 to 75.33
Graphic Packaging Holding Company	18.69	18.63 to 19.18
Gray Television, Inc.	20.44	20.14 to 20.85
Gray Television, Inc.	20.11	18.40 to 20.11
Great Ajax Corp.	12.61	12.56 to 12.87
Great Ajax Corp.	25.56	25.48 to 25.65
Great Western Bancorp, Inc.	32.44	32.44 to 34.01
Green Dot Corporation	33.01	32.68 to 33.82
Greenbrier Companies, Inc. (The)	37.73	37.70 to 39.25
Greenhill & Co., Inc.	16.91	16.83 to 17.59
GreenTree Hospitality Group Ltd.	6.72	6.50 to 6.75
Greif Bros. Corporation	59.80	59.55 to 61.55
Greif Bros. Corporation	58.87	58.87 to 60.70
Griffon Corporation	22.99	22.85 to 23.95
Group 1 Automotive, Inc.	170.83	168.26 to 175.97
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	136.11	135.62 to 139.11
Grupo Aeroportuario del Sureste, S.A. de C.V.	197.54	192.48 to 200.09
Grupo Supervielle S.A.	1.77	1.75 to 1.82
Grupo Televisa S.A.	9.79	9.61 to 10.08
Guess?, Inc.	20.24	19.89 to 21.00
Guggenheim Strategic Opportunities Fund	18.17	18.12 to 18.48
Guggenheim Taxable Municipal Managed Duration Trst	21.60	21.41 to 21.92
Guidewire Software, Inc.	98.82	98.66 to 102.01
H&R Block, Inc.	21.44	21.43 to 21.91
H. B. Fuller Company	72.34	71.51 to 75.15
Haemonetics Corporation	49.06	48.90 to 50.69
Hamilton Beach Brands Holding Company	12.85	12.54 to 13.05
Hanesbrands Inc.	15.73	15.35 to 15.90
Hanger, Inc.	17.69	17.21 to 18.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	38.78	36.80 to 39.27
Harley-Davidson, Inc.	33.44	33.41 to 34.40
Harsco Corporation	15.93	15.81 to 16.54
Harte-Hanks, Inc.	7.33	7.19 to 7.58
Hartford Financial Services Group, Inc. (The)	69.32	69.20 to 71.32
Haverty Furniture Companies, Inc.	28.14	27.63 to 28.88
Hawaiian Electric Industries, Inc.	42.12	42.03 to 42.98
HCA Healthcare, Inc.	237.93	237.46 to 241.38
HCI Group, Inc.	67.44	65.53 to 69.14
HCP, Inc.	58.93	56.52 to 63.76
HDFC Bank Limited	68.93	68.65 to 70.76
Healthcare Realty Trust Incorporated	30.50	30.33 to 30.86
Healthcare Trust of America, Inc.	31.57	31.35 to 32.03
Heico Corporation	145.75	144.56 to 147.81
Heico Corporation	122.57	122.19 to 125.68
Helix Energy Solutions Group, Inc.	3.32	3.27 to 3.43
Helmerich & Payne, Inc.	26.97	26.71 to 28.06
Herc Holdings Inc.	156.11	151.58 to 162.49
Hercules Capital, Inc.	26.57	26.50 to 26.73
Hercules Capital, Inc.	17.01	16.96 to 17.34
Heritage Insurance Holdings, Inc.	6.17	6.10 to 6.26
Hersha Hospitality Trust	9.03	8.91 to 9.27
Hertz Global Holdings, Inc	19.00	18.43 to 20.88
Hess Corporation	87.69	85.44 to 88.90
Hess Midstream Partners LP	28.44	27.90 to 28.65
Hewlett Packard Enterprise Company	16.14	16.11 to 16.69
Hexcel Corporation	52.49	52.03 to 54.40
High Income Securities Fund	8.20	7.45 to 8.46
Highland Floating Rate Opportunities Fund	10.88	10.84 to 10.98
Highland Global Allocation Fund	9.60	9.45 to 9.82
Highwoods Properties, Inc.	43.36	43.06 to 44.17
Hill International, Inc.	1.93	1.90 to 1.96
Hillenbrand Inc	46.65	46.05 to 47.61
Hilltop Holdings Inc.	34.84	34.75 to 35.59
Hilton Grand Vacations Inc.	46.38	46.05 to 47.48
Hilton Worldwide Holdings Inc.	142.26	141.13 to 145.18
HNI Corporation	40.36	40.36 to 41.66
Hoegh LNG Partners LP	4.26	4.23 to 4.34
Holly Energy Partners, L.P.	17.81	17.40 to 17.93
HollyFrontier Corporation	34.01	33.76 to 35.22
Home Depot, Inc. (The)	349.10	347.18 to 360.09
Honda Motor Company, Ltd.	29.78	29.66 to 30.28
Honeywell International Inc.	205.10	204.96 to 209.60
Horace Mann Educators Corporation	37.04	37.00 to 37.80
Horizon Global Corporation	7.61	7.57 to 7.72
Hormel Foods Corporation	49.13	48.95 to 49.59
Host Hotels & Resorts, Inc.	17.04	16.89 to 17.34
Houlihan Lokey, Inc.	101.50	101.39 to 104.10
Hovnanian Enterprises Inc	96.86	93.12 to 100.53
Howard Hughes Corporation (The)	93.80	93.62 to 95.89
HP Inc.	34.86	34.79 to 36.10
Hubbell Inc	194.68	193.35 to 198.80
HubSpot, Inc.	427.67	426.33 to 456.44
Hudbay Minerals Inc.	7.66	7.58 to 7.99
Hudson Pacific Properties, Inc.	23.75	23.71 to 24.37
Humana Inc.	375.25	372.30 to 390.73
Huntington Ingalls Industries, Inc.	191.10	190.01 to 194.59
Huntsman Corporation	35.45	35.25 to 36.53
HUYA Inc.	6.51	6.48 to 7.04
Hyatt Hotels Corporation	87.01	86.56 to 89.91
Hyster-Yale Materials Handling, Inc.	40.89	40.48 to 42.31
Iamgold Corporation	2.58	2.57 to 2.72
ICICI Bank Limited	21.03	20.95 to 21.47
IDACORP, Inc.	109.37	108.63 to 110.79
IDEX Corporation	219.15	214.37 to 220.87
IDT Corporation	34.30	33.58 to 35.68
Illinois Tool Works Inc.	237.45	236.54 to 240.48
Imax Corporation	17.17	16.94 to 17.58
Independence Contract Drilling, Inc.	3.45	3.25 to 3.61
Independence Holding Company	56.77	56.77 to 56.86
Independence Realty Trust, Inc.	22.26	21.90 to 22.66
India Fund, Inc. (The)	21.03	20.94 to 21.46
Industrias Bachoco, S.A. de C.V.	42.21	42.18 to 42.93
Infosys Limited	23.41	23.36 to 23.77
ING Group, N.V.	14.52	14.47 to 14.74
Ingersoll-Rand plc (Ireland)	57.27	56.61 to 57.90
Ingevity Corporation	68.64	68.59 to 71.50
Ingredion Incorporated	97.69	97.62 to 99.90
Innovative Industrial Properties, Inc.	188.10	187.53 to 194.56
Insight Select Income Fund	19.26	19.23 to 19.42
Insperity, Inc.	104.74	104.61 to 107.19
Inspire Medical Systems, Inc.	206.68	204.03 to 212.52
Installed Building Products, Inc.	108.05	108.05 to 112.87
Integer Holdings Corporation	79.76	78.64 to 81.61
Intercontinental Exchange Inc.	125.64	125.40 to 127.44
Intercontinental Hotels Group	66.82	66.35 to 67.34
International Business Machines Corporation	129.35	129.27 to 131.87
International Flavors & Fragrances, Inc.	139.29	138.72 to 143.79
International Game Technology	25.34	25.17 to 26.75
International Paper Company	47.29	47.09 to 48.36
International Seaways, Inc.	13.77	13.75 to 14.44
Interpublic Group of Companies, Inc. (The)	35.35	35.18 to 36.33
Intrepid Potash, Inc	37.53	37.03 to 39.82
Invacare Corporation	2.61	2.51 to 2.66
Invesco Bond Fund	18.72	18.71 to 18.96
Invesco California Value Municipal Income Trust	12.25	12.23 to 12.45
Invesco High Income 2023 Target Term Fund	9.17	9.16 to 9.20
Invesco High Income 2024 Target Term Fund	9.76	9.74 to 9.77
Invesco High Income Trust II	13.76	13.70 to 14.04
INVESCO MORTGAGE CAPITAL INC	2.52	2.52 to 2.61
Invesco Municipal Income Opportunities Trust	7.49	7.46 to 7.60
Invesco Municipal Opportunity Trust	12.69	12.63 to 12.75
Invesco Municipal Trust	12.18	12.08 to 12.36
Invesco Pennsylvania Value Municipal Income Trust	12.63	12.61 to 12.79
Invesco Plc	21.94	21.83 to 22.48
Invesco Quality Municipal Income Trust	12.14	12.14 to 12.37
Invesco Senior Income Trust	4.37	4.36 to 4.46
Invesco Trust for Investment Grade New York Municipal	12.52	12.50 to 12.66
Invesco Trust for Investment Grade Municipals	12.54	12.50 to 12.68
Invesco Value Municipal Income Trust	14.98	14.97 to 15.20
Invitae Corporation	10.81	10.75 to 11.85
Invitation Homes Inc.	41.88	41.64 to 42.45
IQVIA Holdings, Inc.	240.95	239.92 to 248.25
Iron Mountain Incorporated	43.35	42.54 to 43.99
Israel Chemicals Shs	10.15	10.05 to 10.28
iStar Inc.	22.49	22.28 to 23.16
ITT Inc.	93.82	93.76 to 96.63
Ivy High Income Opportunities Fund	13.41	13.40 to 13.74
J P Morgan Chase & Co	145.08	144.27 to 147.51
J. Jill, Inc.	15.18	14.96 to 16.18
Jabil Inc.	63.72	63.50 to 65.73
James Hardie Industries plc.	34.14	34.13 to 35.15
Janus Henderson Group plc	36.12	35.79 to 37.44
Japan Smaller Capitalization Fund Inc	7.57	7.56 to 7.67
JBG SMITH Properties	26.94	26.88 to 27.65
Jefferies Financial Group Inc.	35.26	35.15 to 36.20
JELD-WEN Holding, Inc.	23.86	23.81 to 24.92
Jianpu Technology Inc.	1.13	1.05 to 1.16
JinkoSolar Holding Company Limited	43.37	42.52 to 46.15
John Bean Technologies Corporation	137.44	137.19 to 141.77
John Hancock Financial Opportunities Fund	43.33	43.04 to 45.79
John Hancock Hedged Equity & Income Fund	12.92	12.85 to 13.29
John Hancock Income Securities Trust	14.46	14.34 to 14.76
John Hancock Investors Trust	17.68	17.66 to 18.61
John Hancock Pfd Income Fund II	19.76	19.76 to 20.15
John Hancock Preferred Income Fund	19.85	19.85 to 20.26
John Hancock Preferred Income Fund III	17.62	17.58 to 18.02
John Hancock Premium Dividend Fund	16.13	16.13 to 16.40
John Hancock Tax Advantaged Dividend Income Fund	24.92	24.92 to 25.96
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.39	6.38 to 6.59
John Wiley & Sons, Inc.	52.35	52.31 to 53.66
Johnson & Johnson	164.87	164.47 to 167.99
Johnson Controls International plc	72.72	72.09 to 73.87
Jones Lang LaSalle Incorporated	245.77	243.17 to 251.62
Juniper Networks, Inc.	32.87	32.55 to 33.54
Jupai Holdings Limited	0.78	0.73 to 0.80
K12 Inc	26.86	26.59 to 27.83
Kadant Inc	208.75	200.99 to 209.78
Kaman Corporation	41.35	41.21 to 42.59
KAR Auction Services, Inc	14.63	14.44 to 14.96
Kayne Anderson Midstream Energy Fund, Inc	7.19	7.16 to 7.42
Kayne Anderson MLP/Midstream Investment Company	7.96	7.91 to 8.15
KB Home	40.58	40.54 to 42.27
KBR, Inc.	45.31	44.62 to 46.16
Kemper Corporation	58.60	58.34 to 59.28
Kennametal Inc.	34.65	33.81 to 35.20
Kennedy-Wilson Holdings Inc.	22.22	22.05 to 22.68
Kenon Holdings Ltd.	48.20	47.52 to 49.00
Keurig Dr Pepper Inc.	37.83	37.80 to 38.71
KeyCorp	24.79	24.66 to 25.46
Keysight Technologies Inc.	173.42	173.04 to 177.05
Kilroy Realty Corporation	63.96	63.83 to 65.78
Kimbell Royalty Partners	14.40	14.20 to 14.69
Kimco Realty Corporation	23.69	23.47 to 23.98
Kinder Morgan, Inc.	17.37	17.24 to 17.56
Kirby Corporation	62.41	62.40 to 64.40
Kirkland Lake Gold Ltd.	40.06	39.82 to 41.59
Kite Realty Group Trust	20.61	20.39 to 20.91
KKR & Co. Inc.	65.82	65.48 to 67.63
KKR Income Opportunities Fund	16.10	16.02 to 16.42
KKR Real Estate Finance Trust Inc.	21.32	21.29 to 21.74
Knight Transportation, Inc.	55.60	55.45 to 57.16
KNOT Offshore Partners LP	15.20	15.01 to 16.18
Knowles Corporation	21.88	21.84 to 22.27
Kohl's Corporation	46.84	46.07 to 48.17
Koninklijke Philips N.V.	33.12	33.05 to 33.56
Koppers Holdings Inc.	29.97	29.48 to 30.60
Korea Electric Power Corporation	8.76	8.74 to 8.85
Korea Fund, Inc. (The)	33.00	33.00 to 33.69
Korn Ferry	67.58	67.31 to 69.67
Kosmos Energy Ltd.	4.24	4.20 to 4.53
Kraton Corporation	45.97	45.97 to 46.33
Kroger Company (The)	46.92	46.82 to 47.76
Kronos Worldwide Inc	14.66	14.62 to 15.05
L.S. Starrett Company (The)	9.58	9.50 to 9.77
L3 Technologies, Inc.	1.86	1.86 to 2.13
Laboratory Corporation of America Holdings	271.57	270.88 to 275.25
Ladder Capital Corp	11.63	11.59 to 11.91
LAIX Inc.	0.46	0.45 to 0.50
Lamb Weston Holdings, Inc.	64.81	64.46 to 66.08
Lannett Co Inc	1.45	1.43 to 1.61
Laredo Petroleum, Inc.	63.67	62.91 to 67.97
Lazard Global Total Return and Income Fund	18.75	18.75 to 19.63
Lazard Ltd.	41.84	41.46 to 42.22
La-Z-Boy Incorporated	32.72	32.50 to 33.90
LCI Industries	118.67	118.60 to 124.22
Lear Corporation	170.58	169.15 to 175.70
Lee Enterprises, Incorporated	35.80	35.42 to 36.99
Leggett & Platt, Incorporated	39.03	38.79 to 39.70
Lehman ABS Corporation	31.90	31.53 to 31.95
Leju Holdings Limited	0.76	0.75 to 0.80
LendingClub Corporation	20.91	20.53 to 21.96
Lennar Corporation	95.31	94.90 to 98.10
Lennar Corporation	79.85	79.12 to 81.76
Lennox International, Inc.	280.46	280.14 to 287.98
Leo Holdings Corp.	9.74	9.74 to 9.74
Lexington Realty Trust	14.18	13.96 to 14.23
LG Display Co., Ltd.	9.25	9.18 to 9.41
Liberty All-Star Equity Fund	7.49	7.47 to 7.78
Liberty All-Star Growth Fund, Inc.	7.06	7.01 to 7.52
Liberty Oilfield Services Inc.	11.37	11.30 to 11.88
Life Storage, Inc.	134.16	133.70 to 135.79
Lincoln National Corporation	67.84	67.63 to 70.61
Linde plc	316.12	315.50 to 322.02
Lindsay Corporation	130.41	130.27 to 135.30
Lions Gate Entertainment Corporation	16.39	16.30 to 17.13
Lions Gate Entertainment Corporation	15.27	15.17 to 15.92
Lithia Motors, Inc.	289.12	283.00 to 294.67
Lithium Americas Corp.	25.06	24.93 to 26.37
Live Nation Entertainment, Inc.	109.74	109.31 to 113.18
Livent Corporation	21.91	21.37 to 22.82
LiveRamp Holdings, Inc.	42.78	42.78 to 44.91
Lloyds Banking Group Plc	2.74	2.72 to 2.78
LMP Capital and Income Fund Inc.	13.95	13.89 to 14.42
Loews Corporation	58.15	57.95 to 59.32
Loma Negra Compania Industrial Argentina Sociedad Anonima	5.74	5.70 to 6.00
Louisiana-Pacific Corporation	64.18	63.59 to 67.00
Lowe's Companies, Inc.	225.02	221.50 to 229.85
Lsb Industries Inc.	9.69	9.38 to 10.11
LTC Properties, Inc.	35.40	34.84 to 35.57
Luby's, Inc.	2.84	2.83 to 2.86
Lumber Liquidators Holdings, Inc	14.13	14.12 to 14.79
Luxfer Holdings PLC	16.85	16.77 to 17.33
LyondellBasell Industries NV	94.15	93.43 to 96.07
M&T Bank Corporation	160.11	157.85 to 165.35
M.D.C. Holdings, Inc.	48.79	48.67 to 50.72
M/I Homes, Inc.	51.20	51.12 to 53.25
Macerich Company (The)	16.26	16.21 to 17.04
Macquarie Global Infrastructure Total Return Fund Inc.	24.01	23.97 to 24.60
Macquarie Infrastructure Corporation	3.57	3.57 to 3.61
Macro Bank Inc.	13.22	13.16 to 13.99
Macy's Inc	22.94	22.57 to 23.81
Madison Covered Call & Equity Strategy Fund	7.65	7.64 to 7.93
Magellan Midstream Partners L.P.	47.51	47.00 to 48.16
Magna International, Inc.	78.29	77.98 to 80.21
MagnaChip Semiconductor Corporation	18.00	17.92 to 18.65
Magnolia Oil & Gas Corporation	19.85	19.66 to 20.53
Maiden Holdings, Ltd.	20.01	20.00 to 20.39
Maiden Holdings, Ltd.	21.75	21.75 to 22.07
Main Street Capital Corporation	42.41	42.10 to 43.50
MainStay MacKay DefinedTerm Municipal Opportunitie	19.98	19.67 to 20.25
Manchester United Ltd.	13.51	13.36 to 13.68
Manitowoc Company, Inc. (The)	17.38	17.26 to 18.02
Manning & Napier, Inc.	7.92	7.70 to 7.97
ManpowerGroup	102.02	101.67 to 104.68
Manulife Financial Corp	20.06	20.01 to 20.46
Marathon Oil Corporation	18.10	17.75 to 18.50
Marathon Petroleum Corporation	70.70	69.84 to 71.63
Marcus & Millichap, Inc.	46.48	46.09 to 47.86
Marcus Corporation (The)	16.62	16.49 to 16.89
Marine Products Corporation	11.13	11.10 to 11.44
MarineMax, Inc.	41.77	41.47 to 44.53
Markel Corporation	1218.22	1210.30 to 1244.68
Marriot Vacations Worldwide Corporation	159.46	158.85 to 162.96
Marsh & McLennan Companies, Inc.	157.05	156.73 to 160.05
Martin Marietta Materials, Inc.	382.30	381.32 to 392.73
Masco Corporation	64.26	64.01 to 65.58
Masonite International Corporation	98.50	96.66 to 102.22
MasTec, Inc.	88.85	88.23 to 91.16
Mastercard Incorporated	355.08	354.11 to 368.13
Matador Resources Company	40.29	39.95 to 42.65
Materion Corporation	83.85	83.61 to 86.21
Maui Land & Pineapple Company, Inc.	9.81	9.73 to 9.81
Maxar Technologies Inc.	26.77	26.45 to 28.32
Maximus, Inc.	76.89	76.62 to 78.13
MaxLinear, Inc	58.01	57.88 to 61.58
MBIA, Inc.	13.10	12.93 to 14.44
McCormick & Company, Incorporated	95.71	95.37 to 96.94
McCormick & Company, Incorporated	95.77	95.73 to 95.77
McDonald's Corporation	254.59	253.69 to 258.46
McKesson Corporation	246.62	245.74 to 252.44
MDU Resources Group, Inc.	28.99	28.81 to 29.72
Mechel PAO	2.87	2.85 to 2.97
Medical Properties Trust, Inc.	22.90	22.66 to 22.98
MEDIFAST INC	192.03	190.28 to 197.31
Mednax, Inc	24.42	24.38 to 25.27
Medtronic plc	105.60	104.47 to 107.42
Merck & Company, Inc.	79.98	79.24 to 81.52
Mercury General Corporation	52.09	51.87 to 52.56
Meritage Corporation	99.51	99.51 to 104.09
Meritor, Inc.	23.79	23.73 to 24.69
Methode Electronics, Inc.	44.94	44.94 to 46.64
MetLife, Inc.	65.61	64.60 to 66.74
Metropolitan Bank Holding Corp.	102.45	97.75 to 107.99
Mettler-Toledo International, Inc.	1458.34	1454.62 to 1503.85
Mexico Equity and Income Fund, Inc. (The)	8.78	8.77 to 8.92
Mexico Fund, Inc. (The)	15.08	14.73 to 15.41
MFA Financial, Inc.	4.40	4.40 to 4.52
MFS Charter Income Trust	8.00	7.99 to 8.17
MFS Government Markets Income Trust	4.06	4.04 to 4.09
MFS Intermediate Income Trust	3.38	3.37 to 3.43
MFS Multimarket Income Trust	5.68	5.66 to 5.83
MFS Municipal Income Trust	6.62	6.61 to 6.65
MFS Special Value Trust	6.48	6.42 to 6.71
MGIC Investment Corporation	15.03	14.98 to 15.47
MGM Growth Properties LLC	36.87	36.58 to 37.30
MGM Resorts International	40.96	40.43 to 42.25
Micro Focus Intl PLC	5.82	5.81 to 5.97
Mid-America Apartment Communities, Inc.	202.89	202.17 to 205.93
Miller Industries, Inc.	32.21	31.95 to 33.24
Miller/Howard High Income Equity Fund	10.27	10.22 to 10.54
Minerals Technologies Inc.	70.66	70.33 to 72.64
Mistras Group Inc	7.02	6.95 to 7.39
Mitsubishi UFJ Financial Group Inc	5.91	5.88 to 5.95
MiX Telematics Limited	11.35	11.32 to 11.89
Mizuho Financial Group, Inc.	2.73	2.70 to 2.75
Mobile TeleSystems OJSC	7.11	7.08 to 7.28
Model N, Inc.	26.07	25.99 to 26.85
Modine Manufacturing Company	9.65	9.50 to 9.93
Moelis & Company	54.00	53.91 to 55.88
MOGU Inc.	0.34	0.34 to 0.36
Mohawk Industries, Inc.	156.38	155.18 to 161.03
Molina Healthcare Inc	278.08	277.40 to 283.84
Molson Coors Brewing Company	48.62	48.41 to 49.92
Molson Coors Brewing Company	57.10	56.50 to 58.00
Monmouth Real Estate Investment Corporation	20.85	20.85 to 20.92
Moody's Corporation	341.87	340.96 to 349.19
Moog Inc.	77.02	77.02 to 79.62
Morgan Stanley	98.86	96.35 to 99.56
Morgan Stanley China A Share Fund Inc.	19.66	19.66 to 19.90
Morgan Stanley Emerging Markets Debt Fund, Inc.	8.76	8.74 to 8.88
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.46	5.46 to 5.54
Morgan Stanley India Investment Fund, Inc.	26.77	26.74 to 27.17
Mosaic Company (The)	39.31	39.09 to 40.37
Motorola Solutions, Inc.	237.19	236.81 to 242.67
Movado Group Inc.	35.60	35.53 to 37.66
MPLX LP	31.19	30.73 to 31.56
MRC Global Inc.	7.52	7.49 to 7.80
MSA Safety Incorporporated	137.99	137.72 to 142.17
MSC Industrial Direct Company, Inc.	82.64	81.48 to 83.24
MSCI Inc	500.82	499.58 to 515.98
Mueller Industries, Inc.	53.50	53.35 to 55.57
Mueller Water Products Inc	12.96	12.60 to 13.06
MuniVest Fund, Inc.	9.01	8.92 to 9.06
Murphy Oil Corporation	29.47	29.04 to 30.25
Murphy USA Inc.	189.00	187.36 to 191.56
MV Oil Trust	8.77	8.20 to 8.89
Myers Industries, Inc.	18.20	18.14 to 18.88
Myovant Sciences Ltd.	13.50	13.18 to 14.00
Nabors Industries Ltd.	99.01	97.21 to 104.63
NACCO Industries, Inc.	33.97	33.27 to 34.39
Nam Tai Property Inc.	8.64	8.44 to 9.21
National Bank Holdings Corporation	44.74	43.66 to 45.96
National Fuel Gas Company	59.13	58.67 to 60.40
National Health Investors, Inc.	58.75	58.01 to 59.09
National Oilwell Varco, Inc.	15.43	15.35 to 15.95
National Presto Industries, Inc.	82.62	82.07 to 84.12
National Retail Properties	43.61	43.38 to 43.93
National Storage Affiliates Trust	61.21	60.96 to 62.22
Natural Gas Services Group, Inc.	10.26	10.13 to 10.79
Natural Grocers by Vitamin Cottage, Inc.	13.95	13.65 to 14.08
Natural Resource Partners LP	34.68	34.26 to 36.60
Natuzzi, S.p.A.	12.01	10.06 to 12.59
Nautilus Group, Inc. (The)	4.97	4.88 to 5.18
Navigator Holdings Ltd.	8.71	8.69 to 9.20
Navios Maritime Holdings Inc.	3.31	3.28 to 3.58
Navios Maritime Partners LP	24.71	24.40 to 26.10
NCR Corporation	39.21	38.91 to 40.50
Nelnet, Inc.	87.76	86.18 to 89.47
Nevro Corp.	85.86	83.15 to 87.71
New America High Income Fund, Inc. (The)	8.84	8.80 to 9.00
New Germany Fund, Inc. (The)	14.09	14.02 to 14.35
New Ireland Fund, Inc. (The)	10.52	10.51 to 10.71
New Mountain Finance Corporation	12.98	12.90 to 13.10
New Oriental Education & Technology Group, Inc.	1.57	1.56 to 1.68
New Relic, Inc.	99.09	98.65 to 105.48
New Residential Investment Corp.	10.50	10.44 to 10.68
New York Community Bancorp, Inc.	12.10	12.07 to 12.41
New York Times Company (The)	39.78	39.54 to 40.78
NewJersey Resources Corporation	38.29	38.28 to 39.15
NewMarket Corporation	336.48	336.00 to 344.29
Newpark Resources, Inc.	3.42	3.36 to 3.55
Nexa Resources S.A.	8.29	8.22 to 8.97
NexPoint Residential Trust, Inc.	78.03	77.60 to 80.16
NextEra Energy Partners, LP	73.09	72.78 to 74.35
NextEra Energy, Inc.	82.60	81.84 to 83.93
Nielsen N.V.	18.86	18.75 to 19.25
Nike, Inc.	142.95	142.85 to 146.36
Nine Energy Service, Inc.	1.09	1.05 to 1.17
NIO Inc.	27.35	27.22 to 28.99
NiSource, Inc	27.53	27.45 to 28.07
NL Industries, Inc.	6.50	6.50 to 6.87
Noble Corporation	24.32	24.29 to 25.37
Nokia Corporation	5.51	5.51 to 5.69
Nomad Foods Limited	26.05	25.44 to 26.13
Nomura Holdings Inc ADR	4.50	4.46 to 4.54
Nordic American Tankers Limited	1.54	1.54 to 1.64
Nordstrom, Inc.	20.00	19.64 to 20.78
Norfolk Souther Corporation	276.42	272.11 to 281.00
North American Construction Group Ltd.	14.27	14.20 to 14.86
North European Oil Royality Trust	10.49	10.40 to 10.86
Northrop Grumman Corporation	398.81	397.82 to 407.60
Northwest Natural Holding Company	47.54	47.53 to 48.91
Novartis AG	87.03	86.91 to 88.03
Novo Nordisk A/S	95.36	95.13 to 96.89
NOW Inc.	8.79	8.75 to 9.13
NRG Energy, Inc.	39.19	37.92 to 39.30
Nu Skin Enterprises, Inc.	50.56	50.56 to 51.90
Nucor Corporation	93.05	92.89 to 98.78
Nustar Energy L.P.	16.13	15.69 to 16.31
NuStar Logistics, L.P.	25.20	25.13 to 25.26
Nutrien Ltd.	70.82	70.26 to 71.66
Nuveen AMT-Free Municipal Credit Income Fund	15.85	15.74 to 16.08
Nuveen AMT-Free Municipal Value Fund	10.00	9.95 to 10.06
Nuveen AMT-Free Municipal Value Fund	15.72	15.71 to 15.95
Nuveen AMT-Free Quality Municipal Income Fund	14.23	14.11 to 14.31
Nuveen Arizona Quality Municipal Income Fund	15.01	14.91 to 15.05
Nuveen California AMT-Free Quality Municipal Income Fund	14.85	14.83 to 15.06
Nuveen California Municipal Value Fund, Inc.	9.78	9.75 to 9.84
Nuveen California Quality Municipal Income Fund	14.63	14.45 to 14.63
Nuveen Core Equity Alpha Fund	16.24	15.81 to 16.98
Nuveen Credit Opportunities 2022 Target Term Fund	8.10	8.09 to 8.11
Nuveen Credit Strategies Income Fund	6.46	6.44 to 6.53
Nuveen Dow 30SM Dynamic Overwrite Fund	16.81	16.76 to 17.44
Nuveen Emerging Markets Debt 2022 Target Term Fund	7.30	7.26 to 7.57
Nuveen Enhanced Municipal Value Fund	14.31	14.21 to 14.42
Nuveen Floating Rate Income Fund	10.21	10.19 to 10.39
Nuveen Floating Rate Income Opportuntiy Fund	10.13	10.12 to 10.26
Nuveen Georgia Quality Municipal Income Fund	12.74	12.70 to 12.89
Nuveen Global High Income Fund	15.09	15.03 to 15.46
Nuveen High Income 2023 Target Term Fund	9.84	9.65 to 9.92
Nuveen Insured California Select Tax-Free Income Portfolio	16.11	15.92 to 16.68
Nuveen Insured New York Select Tax-Free Income Portfolio	13.14	13.14 to 13.25
Nuveen Intermediate Duration Municipal Term Fund	14.49	14.42 to 14.60
Nuveen Massachusetts Municipal Income Fund	14.70	14.70 to 15.06
Nuveen Minnesota Quality Municipal Income Fund	14.93	14.87 to 14.95
Nuveen Missouri Quality Municipal Income Fund	14.45	13.84 to 14.45
Nuveen Mortgage Opportunity Term Fund	20.35	20.29 to 20.58
Nuveen Multi-Market Income Fund	7.11	7.11 to 7.28
Nuveen Municipal Credit Income Fund	15.61	15.50 to 15.86
Nuveen Municipal High Income Opportunity Fund	14.13	14.12 to 14.26
Nuveen Municipal Income Fund, Inc.	11.15	11.10 to 11.26
Nuveen New Jersey Quality Municipal Income Fund	14.08	13.99 to 14.12
Nuveen New York AMT-Free Quality Municipal	13.11	13.02 to 13.13
Nuveen New York Municipal Value Fund, Inc.	9.46	9.40 to 9.49
Nuveen New York Quality Municipal Income Fund	13.48	13.47 to 13.58
Nuveen Ohio Quality Municipal Income Fund	15.12	15.04 to 15.16
Nuveen Pennsylvania Quality Municipal Income Fund	14.01	13.85 to 14.07
Nuveen Preferred & Income Opportunities Fund	9.25	9.22 to 9.58
Nuveen Preferred & Income Securities Fund	9.12	9.12 to 9.48
Nuveen Preferred and Income 2022 Term Fund	24.11	24.08 to 24.24
Nuveen Preferred and Income Term Fund	24.78	24.73 to 25.30
Nuveen Quality Municipal Income Fund	14.56	14.43 to 14.61
Nuveen Real Asset Income and Growth Fund	15.08	15.06 to 15.64
Nuveen Real Estate Fund	11.49	11.44 to 11.95
Nuveen S&P 500 Buy-Write Income Fund	14.12	14.11 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund	17.26	17.13 to 18.13
Nuveen Select Maturities Municipal Fund	10.21	10.20 to 10.26
Nuveen Select Tax Free Income Portfolio	15.15	15.09 to 15.40
Nuveen Senior Income Fund	5.98	5.96 to 6.10
Nuveen Short Duration Credit Opportunities Fund	14.85	14.82 to 15.11
Nuveen Taxable Municipal Income Fund	21.35	21.12 to 21.58
Nuveen Virginia Quality Municipal Income Fund	15.05	14.98 to 15.14
Nuveenn Intermediate Duration Quality Municipal Term Fund	14.30	14.24 to 14.43
nVent Electric plc	34.58	34.25 to 35.34
NVR, Inc.	5154.98	5151.23 to 5280.51
Oasis Midstream Partners LP	24.32	24.21 to 25.15
Oasis Petroleum Inc.	126.01	124.01 to 131.63
Occidental Petroleum Corporation	33.75	33.10 to 34.68
Oceaneering International, Inc.	12.35	12.26 to 12.84
Ocwen Financial Corporation	37.74	37.00 to 38.07
OFG Bancorp	27.04	27.03 to 27.94
OGE Energy Corp	37.31	37.22 to 37.79
Oil States International, Inc.	5.90	5.88 to 6.20
Oil-Dri Corporation Of America	34.08	33.43 to 34.49
Old Republic International Corporation	24.25	24.21 to 24.73
Olin Corporation	48.14	47.86 to 50.20
Omega Healthcare Investors, Inc.	30.39	30.28 to 30.77
Omnicom Group Inc.	75.60	74.61 to 76.67
ONE Gas, Inc.	77.32	77.12 to 79.18
One Liberty Properties, Inc.	30.42	30.18 to 31.39
OneMain Holdings, Inc.	50.92	50.47 to 51.50
ONEOK, Inc.	58.53	58.03 to 59.61
Ooma, Inc.	18.35	18.26 to 18.96
Oppenheimer Holdings, Inc.	41.65	41.56 to 42.78
Oracle Corporation	82.22	82.03 to 83.39
Orchid Island Capital, Inc.	3.87	3.82 to 3.97
Orion Engineered Carbons S.A	17.29	17.19 to 17.81
Orion Group Holdings, Inc.	3.36	3.30 to 3.42
Orix Corp Ads	108.53	108.40 to 109.54
Ormat Technologies, Inc.	73.33	73.15 to 75.38
Oshkosh Corporation	115.61	115.26 to 118.47
Osisko Gold Royalties Ltd	11.59	11.55 to 11.88
OUTFRONT Media Inc.	23.89	23.72 to 25.10
Overseas Shipholding Group, Inc.	1.80	1.76 to 1.84
Owens & Minor, Inc.	43.83	42.64 to 45.88
Owens Corning Inc	89.23	88.88 to 92.76
Owens-Illinois, Inc.	13.26	13.22 to 13.95
Oxford Industries, Inc.	88.05	86.97 to 90.58
Pacific Gas & Electric Co.	12.23	12.17 to 12.64
Packaging Corporation of America	134.52	133.77 to 137.08
PagSeguro Digital Ltd.	20.74	20.73 to 22.07
Palo Alto Networks, Inc.	483.63	482.56 to 517.81
Pampa Energia S.A.	18.58	18.05 to 18.76
Panhandle Royalty Company	2.38	2.30 to 2.45
Par Pacific Holdings, Inc.	14.64	14.63 to 15.71
PAR Technology Corporation	37.67	37.58 to 39.96
Paramount Group, Inc.	8.72	8.61 to 8.86
Park Electrochemical Corporation	12.99	12.99 to 13.45
Park Hotels & Resorts Inc.	18.11	17.98 to 18.46
Parker-Hannifin Corporation	313.48	308.81 to 317.65
Party City Holdco Inc.	4.99	4.76 to 5.03
Paycom Software, Inc.	310.00	309.51 to 327.98
PBF Energy Inc.	15.63	15.61 to 16.46
PBF Logistics LP	12.61	12.35 to 12.91
Peabody Energy Corporation	10.75	10.57 to 11.25
Pebblebrook Hotel Trust	22.04	21.91 to 22.48
Pembina Pipeline Corp.	31.02	30.88 to 31.56
Pennsylvania Real Estate Investment Trust	0.96	0.91 to 0.99
PennyMac Financial Services, Inc.	64.98	64.63 to 65.93
PennyMac Mortgage Investment Trust	17.20	17.18 to 17.67
Penske Automotive Group, Inc.	98.83	97.01 to 100.56
Pentair plc.	64.34	63.61 to 65.52
Penumbra, Inc.	218.30	217.00 to 225.13
Performance Food Group Company	43.38	43.35 to 44.98
PerkinElmer, Inc.	174.88	173.00 to 176.78
Permianville Royalty Trust	2.16	2.14 to 2.19
Perrigo Company	38.84	38.76 to 39.92
Pfizer, Inc.	52.79	52.46 to 54.87
PGIM Global Short Duration High Yield Fund, Inc.	14.52	14.49 to 14.82
PGIM Short Duration High Yield Fund, Inc.	15.30	15.30 to 15.65
Phillips 66	83.44	82.24 to 85.15
Phillips 66 Partners LP	41.99	41.31 to 42.78
Phoenix New Media Limited	0.74	0.71 to 0.79
Physicians Realty Trust	17.97	17.97 to 18.14
Piedmont Office Realty Trust, Inc.	17.91	17.88 to 18.38
PIMCO California Municipal Income Fund	16.65	16.61 to 16.94
Pimco California Municipal Income Fund II	8.65	8.60 to 8.91
PIMCO California Municipal Income Fund III	9.94	9.89 to 10.11
PIMCO Commercial Mortgage Securities Trust, Inc.	10.61	10.49 to 10.83
Pimco Corporate & Income Opportunity Fund	15.81	15.76 to 16.11
Pimco Corporate & Income Stategy Fund	15.73	15.71 to 16.22
PIMCO Dynamic Income Fund	24.86	24.75 to 25.10
PIMCO Energy and Tactical Credit Opportunities Fund	13.12	13.08 to 13.68
Pimco Global Stocksplus & Income Fund	10.32	10.29 to 10.46
Pimco High Income Fund	6.07	6.03 to 6.15
PIMCO Income Strategy Fund	10.42	10.41 to 10.61
PIMCO Income Strategy Fund II	9.19	9.15 to 9.31
PIMCO Municipal Income Fund	13.38	13.25 to 13.46
Pimco Municipal Income Fund II	13.56	13.51 to 13.88
PIMCO Municipal Income Fund III	11.25	11.07 to 11.33
PIMCO New York Municipal Income Fund	11.62	11.57 to 11.90
Pimco New York Municipal Income Fund II	10.55	10.55 to 10.62
PIMCO New York Municipal Income Fund III	8.85	8.85 to 8.96
PIMCO Strategic Income Fund, Inc.	6.32	6.20 to 6.52
Pioneer Floating Rate Trust	11.60	11.57 to 11.84
Pioneer High Income Trust	8.93	8.93 to 9.14
Pioneer Municipal High Income Advantage Trust	10.79	10.77 to 10.92
Pioneer Municipal High Income Trust	11.51	11.51 to 11.61
Pitney Bowes Inc.	5.78	5.76 to 6.13
PJT Partners Inc.	65.07	65.05 to 67.12
Plains All American Pipeline, L.P.	10.17	10.15 to 10.50
Plains Group Holdings, L.P.	11.10	11.06 to 11.39
Planet Fitness, Inc.	83.85	81.61 to 85.17
PLDT Inc.	36.49	36.32 to 36.60
PNC Financial Services Group, Inc. (The)	200.96	199.41 to 206.41
PNM Resources, Inc. (Holding Co.)	45.32	44.99 to 45.35
Polaris Industries Inc.	105.78	102.34 to 106.68
Portland General Electric Company	52.51	52.43 to 53.69
POSCO	57.92	57.74 to 59.22
Post Holdings, Inc.	112.80	112.46 to 114.64
PPG Industries, Inc.	154.74	154.17 to 159.50
PPL Corporation	29.66	29.57 to 29.92
Precision Drilling Corporation	40.60	40.42 to 43.00
Preferred Apartment Communities, Inc.	16.97	16.88 to 17.52
Prestige Consumer Healthcare Inc.	57.97	56.28 to 59.17
Primerica, Inc.	149.63	148.95 to 151.78
Principal Real Estate Income Fund	15.02	15.02 to 15.66
ProAssurance Corporation	23.74	23.53 to 24.44
Progressive Corporation (The)	108.02	107.57 to 108.76
PROS Holdings, Inc.	26.43	25.85 to 27.70
Prosperity Bancshares, Inc.	74.58	74.10 to 75.97
Proto Labs, Inc.	49.35	49.01 to 51.22
Provident Financial Services, Inc	24.08	24.06 to 24.83
Prudential Financial, Inc.	110.01	109.51 to 112.08
Prudential Public Limited Company	35.02	34.84 to 35.61
PS Business Parks, Inc.	165.70	164.91 to 168.63
Public Service Enterprise Group Incorporated	65.44	65.25 to 66.36
Public Storage	353.35	350.00 to 356.27
PulteGroup, Inc.	51.51	51.40 to 53.38
Pure Storage, Inc.	24.73	24.69 to 25.61
Putnam Managed Municipal Income Trust	7.61	7.59 to 7.77
Putnam Master Intermediate Income Trust	3.71	3.71 to 3.78
Putnam Municipal Opportunities Trust	12.82	12.81 to 12.90
Putnam Premier Income Trust	4.10	4.09 to 4.20
Puxin Limited	0.25	0.25 to 0.29
PVH Corp.	96.20	95.66 to 99.12
Pzena Investment Management Inc	9.41	9.30 to 9.76
Q2 Holdings, Inc.	63.44	61.19 to 64.72
Quad Graphics, Inc	4.48	4.40 to 4.58
Quaker Chemical Corporation	205.23	205.04 to 209.98
Quanex Building Products Corporation	22.11	22.11 to 22.89
Quanta Services, Inc.	98.27	97.86 to 100.56
Qudian Inc.	0.95	0.93 to 1.01
Quest Diagnostics Incorporated	137.72	136.93 to 139.25
Quotient Technology Inc.	6.56	6.54 to 6.90
QVC, Inc.	25.12	25.09 to 25.30
Qwest Corporation	6.39	5.92 to 6.47
Radian Group Inc.	21.94	21.87 to 22.52
Ralph Lauren Corporation	108.50	107.62 to 111.00
Range Resources Corporation	17.62	17.40 to 18.54
Raymond James Financial, Inc.	98.16	97.75 to 101.31
Rayonier Inc.	36.18	36.01 to 36.78
RE/MAX Holdings, Inc.	28.81	28.80 to 29.60
Ready Capital Corporation	14.05	14.03 to 14.57
Ready Capital Corporation	26.43	26.40 to 26.47
Realogy Holdings Corp.	15.84	15.63 to 16.60
Realty Income Corporation	67.92	66.98 to 68.23
Redwood Trust, Inc.	11.72	11.50 to 11.89
Regional Management Corp.	50.84	50.37 to 52.02
Regions Financial Corporation	22.10	21.77 to 22.43
Regis Corporation	1.35	1.32 to 1.40
Reinsurance Group of America, Incorporated	109.73	108.93 to 115.29
Reinsurance Group of America, Incorporated	25.74	25.74 to 25.80
Reinsurance Group of America, Incorporated	29.06	28.92 to 29.15
Reliance Steel & Aluminum Co.	150.84	150.41 to 159.88
RenaissanceRe Holdings Ltd.	165.82	165.15 to 168.04
Renesola Ltd.	5.56	5.50 to 5.85
Republic Services, Inc.	127.99	127.44 to 130.14
Resideo Technologies, Inc.	24.29	24.19 to 25.39
ResMed Inc.	235.16	234.10 to 238.21
Resolute Forest Products Inc.	13.26	13.21 to 14.15
Restaurant Brands International Inc.	55.39	55.35 to 56.82
Retail Value Inc.	3.15	3.03 to 3.20
REV Group, Inc.	12.86	12.60 to 13.15
Revlon, Inc.	9.24	9.01 to 9.68
REX American Resources Corporation	96.75	96.17 to 100.21
Rexford Industrial Realty, Inc.	72.49	72.34 to 73.51
RH	391.40	391.29 to 405.70
Ringcentral, Inc.	167.33	164.60 to 172.12
Ritchie Bros. Auctioneers Incorporated	60.89	60.86 to 62.39
Rite Aid Corporation	10.56	10.49 to 11.20
RiverNorth Opportunistic Municipal Income Fund, Inc.	20.58	20.55 to 20.81
RiverNorth Opportunities Fund, Inc.	16.03	15.85 to 16.29
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	13.90	13.90 to 14.10
RLI Corp.	104.83	104.83 to 107.36
RLJ Lodging Trust	13.91	13.75 to 14.14
Robert Half International Inc.	109.00	107.60 to 109.84
Rockwell Automation, Inc.	314.25	311.17 to 320.23
Rogers Communication, Inc.	48.57	48.45 to 49.03
Rogers Corporation	272.76	272.22 to 273.87
Rollins, Inc.	31.32	31.27 to 31.98
Roper Technologies, Inc.	437.94	437.16 to 444.96
Royal Caribbean Cruises Ltd.	79.09	77.55 to 80.96
Royal Dutch Shell PLC	48.65	48.37 to 49.06
Royal Dutch Shell PLC	48.61	48.40 to 49.05
Royce Global Value Trust, Inc.	11.86	11.85 to 12.16
Royce Micro-Cap Trust, Inc.	10.17	10.11 to 10.60
Royce Value Trust, Inc.	17.17	17.10 to 17.81
RPC, Inc.	5.42	5.38 to 5.64
RPM International Inc.	88.31	87.62 to 89.51
RPT Realty	12.58	12.53 to 12.87
RYB Education, Inc.	1.74	1.68 to 2.15
Ryder System, Inc.	75.00	74.08 to 76.47
Ryerson Holding Corporation	21.07	21.01 to 22.44
Ryman Hospitality Properties, Inc.	84.47	83.63 to 85.99
S&P Global Inc.	416.93	414.35 to 425.21
Safe Bulkers, Inc	3.34	3.27 to 3.44
Safeguard Scientifics, Inc.	6.53	6.51 to 6.69
Safehold Inc.	61.82	60.80 to 63.79
SailPoint Technologies Holdings, Inc.	39.69	39.40 to 40.62
Salesforce.com Inc	218.63	218.25 to 224.77
Salient Midstream & MLP Fund	6.85	6.79 to 6.99
Sally Beauty Holdings, Inc.	16.99	16.21 to 17.24
San Juan Basin Royalty Trust	6.59	6.40 to 7.07
SandRidge Energy, Inc.	9.95	9.38 to 10.05
Santander Consumer USA Holdings Inc.	41.52	41.50 to 41.64
SAP SE	135.80	135.74 to 137.84
Saratoga Investment Corp	26.03	25.55 to 27.40
Saul Centers, Inc.	49.42	49.00 to 50.61
Schneider National, Inc.	25.80	25.77 to 26.52
Schweitzer-Mauduit International, Inc.	29.54	29.27 to 30.42
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	85.20	85.00 to 86.69
Scorpio Tankers Inc.	11.79	11.76 to 12.59
Scotts Miracle-Gro Company (The)	149.23	148.90 to 154.28
Scudder Municiple Income Trust	11.19	11.17 to 11.30
Scudder Strategic Municiple Income Trust	11.30	11.28 to 11.38
Sea Limited	154.41	153.21 to 169.68
Sealed Air Corporation	66.77	66.55 to 68.60
SeaWorld Entertainment, Inc.	58.63	57.53 to 60.06
Select Energy Services, Inc.	6.47	6.29 to 6.63
Select Medical Holdings Corporation	22.86	22.77 to 23.63
Sempra Energy	134.90	134.58 to 136.90
Sensata Technologies Holding plc	58.73	57.88 to 59.69
Sensient Technologies Corporation	89.04	89.00 to 91.64
Sequans Communications S.A.	4.24	4.09 to 4.50
Seritage Growth Properties	10.20	10.19 to 10.76
Service Corporation International	63.21	62.78 to 64.03
ServiceNow, Inc.	507.74	507.13 to 528.88
Shake Shack, Inc.	63.68	63.50 to 66.23
Shaw Communications Inc.	29.81	29.60 to 30.01
Shell Midstream Partners, L.P.	12.69	12.52 to 12.95
Sherwin-Williams Company (The)	292.85	292.76 to 301.85
Ship Finance International Limited	8.03	8.02 to 8.24
Shopify Inc.	882.12	868.75 to 1013.64
Shutterstock, Inc.	90.09	90.01 to 93.83
Signet Jewelers Limited	80.00	76.08 to 81.68
SilverBow Resorces, Inc.	20.32	19.95 to 21.27
Simon Property Group, Inc.	146.96	144.56 to 147.54
Simpson Manufacturing Company, Inc.	113.79	113.65 to 119.40
SINOPEC Shangai Petrochemical Company, Ltd.	23.50	22.40 to 23.65
SITE Centers Corp.	14.60	14.57 to 14.89
SiteOne Landscape Supply, Inc.	181.82	180.52 to 186.42
Six Flags Entertainment Corporation New	39.08	38.68 to 40.29
SJW Group	68.31	68.25 to 69.39
SK Telecom Co., Ltd.	26.24	26.00 to 26.94
Skechers U.S.A., Inc.	41.19	40.68 to 42.21
Skyline Champion Corporation	58.74	58.43 to 61.90
SL Green Realty Corp	73.56	72.94 to 75.80
SM Energy Company	31.36	31.07 to 33.43
Smartsheet Inc.	57.58	56.77 to 60.43
Smith & Nephew SNATS, Inc.	33.92	33.71 to 34.16
Snap Inc.	32.12	32.00 to 34.62
Snap-On Incorporated	205.86	205.08 to 210.59
Solaris Oilfield Infrastructure, Inc.	7.38	7.30 to 7.61
SolarWinds Corporation	13.40	13.27 to 13.79
Sonic Automotive, Inc.	45.89	44.17 to 46.83
Sonoco Products Company	56.72	56.55 to 57.86
Source Capital, Inc.	41.81	41.81 to 43.13
South Jersey Industries, Inc.	24.38	24.37 to 24.91
Southern Company (The)	67.81	67.66 to 68.71
Southern Copper Corporation	66.26	65.61 to 67.48
Southwest Airlines Company	43.37	43.16 to 44.39
Southwest Gas Holdings, Inc.	63.79	63.63 to 66.17
Southwestern Energy Company	4.03	3.99 to 4.25
Special Opportunities Fund Inc.	14.67	14.64 to 15.14
Spectrum Brands Holdings, Inc.	89.29	89.05 to 92.49
Spire Inc.	64.26	64.07 to 65.35
Spirit Aerosystems Holdings, Inc.	44.88	44.29 to 46.31
Spirit Realty Capital, Inc.	45.63	45.18 to 46.12
Spotify Technology S.A.	195.53	194.72 to 205.72
Sprint Corporation	40.11	39.79 to 42.48
SPX Corporation	51.92	50.99 to 53.65
SPX FLOW, Inc.	85.11	85.10 to 85.48
Square, Inc.	118.10	117.81 to 127.61
St. Joe Company (The)	45.66	45.64 to 47.90
Stag Industrial, Inc.	42.25	41.96 to 42.99
Standard Motor Products, Inc.	47.47	47.30 to 48.85
Standex International Corporation	102.26	101.87 to 105.08
Stanley Black & Decker, Inc.	175.61	175.12 to 180.70
Stantec Inc	52.05	52.05 to 53.03
Star Group, L.P.	10.22	10.22 to 10.54
StarTek, Inc.	4.98	4.80 to 5.04
STARWOOD PROPERTY TRUST, INC.	24.05	23.90 to 24.34
State Street Corporation	90.99	90.42 to 94.00
Steel Partners Holdings LP	35.00	34.92 to 38.35
Steelcase Inc.	12.09	12.08 to 12.44
Stepan Company	113.67	113.55 to 117.25
STERIS plc	227.68	224.38 to 230.32
Sterling Bancorp	27.79	27.71 to 28.56
Stewart Information Services Corporation	68.64	68.64 to 71.42
Stifel Financial Corporation	66.70	66.37 to 68.31
Stifel Financial Corporation	25.79	25.54 to 25.79
STMicroelectronics N.V.	44.91	44.85 to 46.21
Stone Harbor Emerging Markets Income Fund	6.24	6.14 to 6.35
Stone Harbor Emerging Markets Total Income Fund	7.71	7.70 to 7.89
StoneMor Partners L.P.	2.35	2.30 to 2.36
Stoneridge, Inc.	18.93	18.50 to 19.40
STORE Capital Corporation	30.55	30.42 to 31.19
Stryker Corporation	254.68	252.44 to 258.42
Sturm, Ruger & Company, Inc.	66.27	65.35 to 67.88
Suburban Propane Partners, L.P.	15.04	14.95 to 15.26
Sumitomo Mitsui Financial Group Inc	7.14	7.14 to 7.21
Summit Hotel Properties, Inc.	9.50	9.31 to 9.68
Summit Materials, Inc.	34.52	34.46 to 36.18
Summit Midstream Partners, LP	23.67	22.65 to 24.19
Sun Communities, Inc.	188.29	187.72 to 190.86
Sun Life Financial Inc.	55.92	55.64 to 56.86
SunCoke Energy, Inc.	6.77	6.77 to 7.10
Suncor Energy Inc.	27.07	26.97 to 27.81
Sunlands Online Education Group	6.13	5.73 to 6.50
Sunstone Hotel Investors, Inc.	11.12	11.00 to 11.28
Superior Industries International, Inc.	4.16	4.05 to 4.33
Suzano Papel e Celulose S.A.	10.90	10.90 to 11.20
Swiss Helvetia Fund, Inc. (The)	9.50	9.48 to 9.63
Switch, Inc.	24.78	24.72 to 25.24
Synchrony Financial	44.42	44.02 to 45.25
Synnex Corporation	104.31	104.13 to 107.62
Synovus Financial Corp.	49.08	48.38 to 50.00
Sysco Corporation	77.41	77.08 to 78.93
Taiwan Fund, Inc. (The)	34.31	34.31 to 35.45
Taiwan Semiconductor Manufacturing Company Ltd.	124.53	124.27 to 127.98
TAL Education Group	3.34	3.27 to 3.51
Talos Energy, Inc.	9.78	9.65 to 10.20
Tanger Factory Outlet Centers, Inc.	17.98	17.77 to 18.40
Tapestry, Inc.	36.55	36.32 to 37.67
Targa Resources, Inc.	55.45	54.61 to 56.30
Target Corporation	217.25	214.22 to 220.89
Taro Pharmaceutical Industries Ltd.	46.28	46.19 to 47.99
Tata Motors Ltd	32.62	32.40 to 33.47
Taylor Morrison Home Corporation	29.61	29.49 to 30.42
TCW Strategic Income Fund, Inc.	5.52	5.51 to 5.59
TE Connectivity Ltd.	150.90	150.39 to 154.52
Team, Inc.	0.64	0.63 to 0.70
TechnipFMC plc	6.48	6.36 to 6.59
Teekay Corporation	3.19	3.19 to 3.47
Teekay Tankers Ltd.	10.48	10.40 to 10.84
TEGNA Inc.	5.00	4.96 to 5.25
Tejon Ranch Co	16.70	16.70 to 17.54
Tekla Healthcare Investors	21.60	21.50 to 22.31
Tekla Healthcare Opportunies Fund	21.94	21.68 to 23.20
Tekla Life Sciences Investors	17.38	17.35 to 17.89
Tekla World Healthcare Fund	14.63	14.55 to 15.11
Teladoc Health, Inc.	72.90	72.51 to 77.69
Telecom Argentina Stet - France Telecom S.A.	4.92	4.92 to 5.08
Teledyne Technologies Incorporated	414.27	411.60 to 421.78
Teleflex Incorporated	323.20	318.55 to 327.55
Telefonica SA	4.44	4.42 to 4.50
Telephone and Data Systems, Inc.	19.39	19.34 to 19.97
TELUS Corporation	23.33	23.26 to 23.65
Templeton Emerging Markets Fund	15.92	15.90 to 16.13
Templeton Emerging Markets Income Fund, Inc.	7.11	7.10 to 7.34
Templeton Global Income Fund, Inc.	5.10	5.07 to 5.12
Tempur Sealy International, Inc.	38.71	38.49 to 40.01
Tenaris S.A.	23.04	22.88 to 23.62
Tencent Music Entertainment Group	6.39	6.32 to 6.76
Tenet Healthcare Corporation	75.97	75.25 to 79.02
Tennant Company	77.27	76.15 to 78.91
Tenneco Inc.	10.50	10.36 to 10.79
Tennessee Valley Authority	25.32	25.27 to 25.37
Tennessee Valley Authority	25.31	25.31 to 25.50
Teradata Corporation	39.40	39.34 to 41.55
Terex Corporation	41.78	41.42 to 43.18
Ternium S.A.	42.60	42.26 to 45.08
Terreno Realty Corporation	73.38	73.34 to 75.34
Tetra Technologies, Inc.	2.88	2.88 to 3.04
Teva Pharmaceutical Industries Limited	8.51	8.45 to 8.72
Texas Pacific Land Trust	1003.35	992.15 to 1031.00
Textainer Group Holdings Limited	36.70	36.35 to 38.02
Textron Inc.	71.61	71.46 to 73.92
The AES Corporation	22.95	22.89 to 23.48
The Blackstone Group L.P.	109.78	109.51 to 112.94
The Central and Eastern Europe Fund, Inc.	23.55	23.23 to 24.18
The Charles Schwab Corporation	89.20	88.33 to 91.07
The Cooper Companies, Inc.	388.30	387.91 to 395.65
The Gabelli Healthcare & Wellness Trust	12.56	12.51 to 12.82
The GDL Fund	8.86	8.86 to 8.90
The Hanover Insurance Group, Inc.	133.14	133.08 to 135.25
The Travelers Companies, Inc.	162.61	162.26 to 167.08
Thermo Fisher Scientific Inc	580.33	578.28 to 590.53
Thermon Group Holdings, Inc.	17.35	17.08 to 17.94
Thomson Reuters Corp	105.67	105.41 to 106.89
Thor Industries, Inc.	87.32	85.13 to 88.66
Tilly's, Inc.	12.03	11.61 to 12.49
Timken Company (The)	68.72	68.40 to 70.03
TimkenSteel Corporation	13.35	13.33 to 14.13
Titan International, Inc.	9.83	9.67 to 10.36
TJX Companies, Inc. (The)	67.46	66.59 to 68.72
Toll Brothers, Inc.	57.43	57.24 to 59.41
Tootsie Roll Industries, Inc.	34.38	34.27 to 35.08
TopBuild Corp.	231.25	227.98 to 236.09
Toro Company (The)	93.37	91.43 to 94.95
Toronto Dominion Bank (The)	79.69	79.33 to 81.05
Tortoise Energy Independence Fund, Inc.	24.95	24.95 to 26.15
Tortoise Energy Infrastructure Corporation	29.02	28.61 to 29.55
Tortoise Midstream Energy Fund, Inc.	32.09	31.90 to 32.95
Tortoise Power and Energy Infrastructure Fund, Inc	14.01	13.75 to 14.18
Townsquare Media, Inc.	12.00	11.91 to 12.30
Toyota Motor Corp Ltd Ord	199.77	198.56 to 200.95
TPG RE Finance Trust, Inc.	12.25	12.12 to 12.49
TPG Specialty Lending, Inc.	23.38	23.35 to 23.74
TransAlta Corporation	10.61	10.60 to 10.82
Transcontinental Realty Investors, Inc.	38.57	38.57 to 39.16
Transdigm Group Incorporated	616.62	609.63 to 630.27
Transocean Ltd.	3.12	3.10 to 3.30
Transportadora De Gas Sa Ord B	4.34	4.32 to 4.46
TransUnion	101.81	101.68 to 104.61
Trecora Resources	8.03	7.97 to 8.29
Tredegar Corporation	11.33	11.32 to 11.67
Treehouse Foods, Inc.	40.64	40.53 to 41.72
Trex Company, Inc.	93.35	92.72 to 96.88
Tri Continental Corporation	30.41	30.40 to 31.23
TRI Pointe Group, Inc.	24.19	24.16 to 25.03
TriNet Group, Inc.	83.07	83.06 to 86.31
Trinity Industries, Inc.	27.57	27.56 to 28.50
Trinseo S.A.	53.98	53.95 to 57.09
TriplePoint Venture Growth BDC Corp.	16.21	16.06 to 16.98
Triple-S Management Corporation	35.29	35.27 to 35.67
Triton International Limited	59.97	59.84 to 62.45
Triumph Group, Inc.	18.63	18.51 to 19.72
Tronox Limited	22.61	22.60 to 23.36
TrueBlue, Inc.	26.84	26.41 to 27.72
Tsakos Energy Navigation Ltd	7.23	7.10 to 7.46
Tupperware Brands Corporation	14.32	13.75 to 14.48
Turkcell Iletisim Hizmetleri AS	3.40	3.38 to 3.48
Turning Point Brands, Inc.	34.50	34.26 to 35.51
Turquoise Hill Resources Ltd.	15.45	15.38 to 16.90
Tutor Perini Corporation	11.45	11.45 to 11.94
Twilio Inc.	192.06	191.48 to 203.43
Twitter, Inc.	34.82	34.80 to 37.08
Two Harbors Investments Corp	5.50	5.49 to 5.62
Tyler Technologies, Inc.	454.53	452.91 to 466.67
Tyson Foods, Inc.	89.93	89.52 to 91.17
U.S. Bancorp	55.10	55.07 to 56.77
U.S. Physical Therapy, Inc.	92.50	90.53 to 94.04
U.S. Silica Holdings, Inc.	9.59	9.50 to 10.06
U.S. Xpress Enterprises, Inc.	4.81	4.77 to 5.04
UBS AG	19.03	18.97 to 19.23
UDR, Inc.	56.33	56.25 to 57.36
UGI Corporation	45.23	45.04 to 45.93
UMH Properties, Inc.	23.94	23.75 to 24.23
Under Armour, Inc.	16.09	15.85 to 16.60
Under Armour, Inc.	18.77	18.35 to 19.34
Unifi, Inc.	21.05	21.00 to 21.83
Unifirst Corporation	188.58	185.72 to 195.00
Unilever PLC	49.31	49.20 to 50.06
Union Pacific Corporation	246.33	242.24 to 250.53
Unisys Corporation	18.23	18.20 to 18.79
United Microelectronics Corporation	10.88	10.86 to 11.27
United Parcel Service, Inc.	201.95	200.40 to 204.54
United Rentals, Inc.	297.17	294.96 to 309.45
United States Cellular Corporation	29.83	29.68 to 30.41
United States Steel Corporation	19.25	19.23 to 21.08
UnitedHealth Group Incorporated	461.17	461.07 to 470.79
UNITIL Corporation	45.12	44.02 to 45.55
Univar Inc.	26.90	26.70 to 27.49
Universal Corporation	55.97	55.83 to 57.12
Universal Health Realty Income Trust	56.66	56.66 to 58.00
Universal Health Services, Inc.	128.35	127.73 to 130.58
UNIVERSAL INSURANCE HOLDINGS INC	17.39	17.39 to 18.13
Universal Technical Institute Inc	7.15	7.09 to 7.52
Unum Group	25.70	25.60 to 26.56
Urban Edge Properties	18.20	18.07 to 18.60
Urstadt Biddle Properties Inc.	19.38	19.37 to 19.89
Urstadt Biddle Properties Inc.	17.96	17.61 to 18.07
US Foods Holding Corp.	34.44	34.12 to 35.71
USA Compression Partners, LP	16.10	15.76 to 16.37
USANA Health Sciences, Inc.	97.82	97.81 to 100.15
USD Partners LP	5.54	5.40 to 5.64
USLIFE Income Fund, Inc.	13.80	13.72 to 14.22
V.F. Corporation	68.00	65.50 to 68.98
Vail Resorts, Inc.	279.16	275.59 to 285.42
Valero Energy Corporation	79.29	78.54 to 80.75
Valhi, Inc.	26.37	26.37 to 27.88
Valmont Industries, Inc.	224.30	224.17 to 233.38
Valvoline Inc.	33.15	33.02 to 34.10
Vapotherm, Inc.	14.99	14.76 to 15.59
Vectrus, Inc.	46.65	46.57 to 47.95
Veeva Systems Inc.	222.08	219.21 to 227.96
Veoneer, Inc.	35.29	35.15 to 35.34
Veritiv Corporation	89.11	89.09 to 93.94
Verizon Communications Inc.	53.16	53.07 to 53.90
Vermilion Energy Inc.	14.29	14.17 to 14.90
Verso Corporation	26.59	26.51 to 26.71
Viad Corp	36.79	36.34 to 37.84
VICI Properties Inc.	27.18	26.98 to 27.57
Vipshop Holdings Limited	8.86	8.76 to 9.37
Virtus Global Dividend & Income Fund Inc.	9.32	9.25 to 9.48
Virtus Global Multi-Sector Income Fund	10.48	10.47 to 10.82
Visa Inc.	205.93	205.82 to 215.60
Vishay Intertechnology, Inc.	20.54	20.52 to 21.09
Vishay Precision Group, Inc.	33.06	31.98 to 34.00
Vista Outdoor Inc.	38.19	38.18 to 39.69
Vistra Energy Corp.	21.72	21.42 to 22.02
Vonage Holdings Corp.	20.78	20.78 to 20.84
Vornado Realty Trust	41.77	41.51 to 42.85
voxeljet AG	5.83	5.75 to 6.16
Voya Asia Pacific High Dividend Equity Income Fund	8.12	8.12 to 8.34
Voya Emerging Markets High Income Dividend Equity Fund	7.09	7.01 to 7.21
Voya Financial, Inc.	69.74	69.51 to 71.43
Voya Global Advantage and Premium Opportunity Fund	9.77	9.75 to 10.04
Voya Global Equity Dividend and Premium Opportunity Fund	5.91	5.89 to 6.13
Voya Infrastructure, Industrials and Materials Fund	11.34	11.34 to 11.80
Vulcan Materials Company	186.02	185.52 to 190.65
W.P. Carey Inc.	75.93	75.43 to 76.83
W.R. Berkley Corporation	82.54	82.39 to 84.25
W.W. Grainger, Inc.	492.95	490.24 to 502.76
Wabash National Corporation	19.71	19.37 to 20.21
Walker & Dunlop, Inc.	132.30	130.42 to 134.89
Walmart Inc.	140.19	140.06 to 142.26
Walt Disney Company (The)	137.38	136.63 to 141.87
Warrior Met Coal, Inc.	25.85	25.73 to 27.38
Washington Real Estate Investment Trust	24.80	24.62 to 25.29
Waste Connections, Inc.	122.70	122.01 to 125.09
Waste Management, Inc.	151.40	151.15 to 154.15
Waters Corporation	319.23	315.35 to 322.30
Watsco, Inc.	282.79	282.78 to 290.92
Watts Water Technologies, Inc.	182.24	180.59 to 186.05
Wayfair Inc.	139.72	137.32 to 145.72
Webster Financial Corporation	60.52	60.31 to 63.00
Weidai Ltd.	0.47	0.46 to 0.50
Weis Markets, Inc.	62.06	60.29 to 63.23
Welbilt, Inc.	23.70	23.65 to 23.76
Wells Fargo & Company	53.67	53.13 to 55.00
Wells Fargo Global Dividend Opportunity Fund	5.45	5.44 to 5.65
WESCO International, Inc.	122.25	120.55 to 126.17
West Pharmaceutical Services, Inc.	367.80	366.38 to 384.84
Western Alliance Bancorporation	110.56	110.27 to 113.87
Western Asset Bond Fund	13.15	13.13 to 13.47
Western Asset Emerging Markets Debt Fund Inc	11.72	11.68 to 11.89
Western Asset Global Corporate Defined Opportunity Fund Inc.	16.55	16.50 to 16.85
Western Asset Global High Income Fund Inc	9.47	9.45 to 9.66
Western Asset High Income Fund II Inc.	6.54	6.53 to 6.75
Western Asset High Income Opportunity Fund, Inc.	4.78	4.72 to 4.83
Western Asset High Yield Defined Opportunity Fund Inc.	14.56	14.50 to 14.85
Western Asset Intermediate Muni Fund Inc	9.14	9.08 to 9.20
Western Asset Investment Grade Defined Opportunity Trust Inc.	20.15	20.07 to 20.33
Western Asset Investment Grade Income Fund Inc.	14.53	14.47 to 14.71
Western Asset Managed Municipals Fund, Inc.	12.54	12.50 to 12.73
Western Asset Mortgage Capital Corporation	2.11	2.06 to 2.15
Western Asset Mortgage Defined Opportunity Fund Inc	15.07	14.88 to 15.16
Western Asset Municipal High Income Fund, Inc.	7.26	7.23 to 7.35
Western Asset Municipal Partners Fund, Inc.	14.69	14.49 to 14.80
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	12.28	12.28 to 12.55
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	12.25	12.25 to 12.52
Western Midstream Partners, LP	23.14	22.72 to 23.69
Western Union Company (The)	18.14	18.03 to 18.41
Westinghouse Air Brake Technologies Corporation	90.33	89.51 to 92.09
Westlake Chemical Corporation	98.10	97.34 to 101.31
Westlake Chemical Partners LP	26.34	26.15 to 26.91
Westpac Banking Corporation	14.81	14.75 to 15.08
Westrock Company	43.88	43.65 to 45.44
Westwood Holdings Group Inc	17.78	17.69 to 18.50
WEX Inc.	151.40	150.86 to 157.36
Weyerhaeuser Company	38.01	37.96 to 38.65
Whirlpool Corporation	201.52	200.82 to 205.78
White Mountains Insurance Group, Ltd.	1022.68	1016.19 to 1033.46
Whiting Petroleum Corporation	71.55	71.00 to 75.40
WideOpenWest, Inc.	18.58	18.31 to 19.00
Williams-Sonoma, Inc.	142.58	139.64 to 147.45
Winnebago Industries, Inc.	61.27	60.83 to 64.49
Wipro Limited	7.86	7.85 to 8.02
WNS (Holdings) Limited	85.61	85.43 to 87.42
Wolverine World Wide, Inc.	25.33	24.90 to 26.30
Workiva Inc.	110.97	110.81 to 118.15
World Fuel Services Corporation	26.92	26.83 to 27.93
World Wrestling Entertainment, Inc.	49.65	49.32 to 50.29
Worthington Industries, Inc.	51.37	51.32 to 54.11
WPP plc	79.71	79.45 to 80.75
Wyndham Hotels & Resorts, Inc.	81.48	80.53 to 82.73
XAI Octagon Floating Rate & Alternative Income Term Trust	8.98	8.94 to 9.19
Xenia Hotels & Resorts, Inc.	17.37	17.09 to 17.74
Xerox Corporation	21.69	21.64 to 22.45
Xinyuan Real Estate Co Ltd	0.59	0.58 to 0.63
XPO Logistics, Inc.	66.62	66.35 to 68.65
Xylem Inc.	107.09	104.74 to 108.41
Yelp Inc.	32.59	32.56 to 34.11
YETI Holdings, Inc.	66.53	64.64 to 67.89
Yext, Inc.	7.81	7.80 to 8.32
Yirendai Ltd.	2.80	2.68 to 2.86
YPF Sociedad Anonima	3.83	3.76 to 3.91
Yum China Holdings, Inc.	45.67	45.42 to 46.49
Yum! Brands, Inc.	124.24	123.41 to 125.77
Zendesk, Inc.	94.74	94.33 to 98.16
Zimmer Biomet Holdings, Inc.	122.54	121.17 to 124.29
Zoetis Inc.	200.33	200.28 to 203.71
ZTO Express (Cayman) Inc.	28.76	28.33 to 29.24
Zuora, Inc.	15.96	15.96 to 16.79
Zymeworks Inc.	11.21	11.00 to 11.70

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

7323 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme