USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4268 stocks found forming DOWNTRENDING

Company	Close	Range
111, Inc.	0.76	0.76 to 0.79
1-800 FLOWERS.COM, Inc.	8.01	7.84 to 8.12
1895 Bancorp of Wisconsin, Inc.	10.00	10.00 to 10.00
21Vianet Group, Inc.	3.47	3.38 to 3.55
Abeona Therapeutics Inc.	6.36	6.29 to 6.64
AC Immune SA	2.97	2.97 to 3.02
Acacia Research Corporation	4.62	4.62 to 4.80
Acadia Healthcare Company, Inc.	52.08	50.59 to 52.32
Aceto Corporation	1.36	1.35 to 1.43
Achieve Life Sciences, Inc.	4.73	4.70 to 4.79
ACI Worldwide, Inc.	49.90	49.64 to 50.46
ACNB Corporation	41.99	41.50 to 42.80
Adaptimmune Therapeutics plc	0.70	0.67 to 0.72
Addus HomeCare Corporation	125.69	124.95 to 128.78
Adial Pharmaceuticals, Inc	1.00	0.99 to 1.02
Adobe Inc.	486.68	482.24 to 492.20
Advanced Energy Industries, Inc.	107.77	107.54 to 111.08
Advanced Micro Devices, Inc.	148.60	148.10 to 153.12
Adverum Biotechnologies, Inc.	7.88	7.71 to 8.07
AdvisorShares Vice ETF	34.71	34.53 to 35.16
Aehr Test Systems	14.79	14.77 to 15.54
Aemetis, Inc	2.71	2.68 to 2.80
AeroVironment, Inc.	216.60	216.24 to 221.19
Affimed N.V.	3.34	3.30 to 3.36
Agenus Inc.	4.39	4.35 to 4.55
Agilysys, Inc.	98.38	97.58 to 102.68
AGM Group Holdings Inc.	1.76	1.71 to 1.81
AGNC Investment Corp.	9.61	9.51 to 9.63
Akamai Technologies, Inc.	101.85	101.65 to 104.13
Akoustis Technologies, Inc.	0.06	0.06 to 0.06
Aldeyra Therapeutics, Inc.	5.34	5.31 to 5.52
Alico, Inc.	24.56	24.48 to 25.10
Align Technology, Inc.	210.86	210.28 to 214.85
Alkermes plc	26.31	26.19 to 26.75
Alliant Energy Corporation	59.28	59.14 to 60.06
Allogene Therapeutics, Inc.	2.64	2.64 to 3.01
Allot Ltd.	3.35	3.35 to 3.43
Alnylam Pharmaceuticals, Inc.	281.49	281.39 to 287.87
Alpha and Omega Semiconductor Limited	34.96	34.89 to 36.51
AlphaMark Actively Managed Small Cap ETF	32.71	32.71 to 32.93
Alta Mesa Resources, Inc.	206.91	206.82 to 211.20
Altimmune, Inc.	6.76	6.74 to 7.31
Altisource Portfolio Solutions S.A.	1.18	1.18 to 1.25
Altus Midstream Company	5.35	5.34 to 5.43
Amalgamated Bank	33.52	33.48 to 34.55
A-Mark Precious Metals, Inc.	39.10	39.01 to 39.77
Ambac Financial Group, Inc.	11.50	11.41 to 11.61
Amdocs Limited	88.09	87.79 to 88.89
Amedisys Inc	95.25	95.14 to 95.83
American Superconductor Corporation	23.48	22.93 to 24.33
American Woodmark Corporation	92.60	91.29 to 94.58
America's Car-Mart, Inc.	39.64	39.56 to 41.16
Ameris Bancorp	63.01	62.21 to 64.18
AmeriServ Financial Inc.	2.71	2.71 to 2.81
Ames National Corporation	17.15	17.05 to 17.32
Amgen Inc.	315.54	310.63 to 317.91
Amkor Technology, Inc.	26.73	26.47 to 27.73
Amtech Systems, Inc.	5.68	5.60 to 5.84
AnaptysBio, Inc.	22.18	20.85 to 25.41
ANGI Homeservices Inc.	2.41	2.40 to 2.47
ANI Pharmaceuticals, Inc.	58.51	58.14 to 60.44
Anika Therapeutics Inc.	24.68	24.52 to 24.85
Apogee Enterprises, Inc.	75.86	75.10 to 77.11
Apple Inc.	230.10	229.55 to 233.47
Applied DNA Sciences Inc	0.19	0.18 to 0.21
Applied Materials, Inc.	185.30	184.70 to 188.19
Applied Optoelectronics, Inc.	16.35	15.00 to 16.49
Aptorum Group Limited	1.40	1.40 to 1.55
Aqua Metals, Inc.	0.15	0.15 to 0.16
Arbutus Biopharma Corporation	3.94	3.93 to 4.03
Arch Capital Group Ltd.	105.14	104.00 to 105.76
Arch Capital Group Ltd.	23.52	23.41 to 23.73
Arcturus Therapeutics Ltd.	18.39	18.14 to 19.01
Ares Capital Corporation	21.34	21.29 to 22.05
argenx SE	551.71	545.55 to 555.92
Ark Restaurants Corp.	10.78	10.75 to 11.00
Array BioPharma Inc.	6.22	6.21 to 6.63
Arrowhead Pharmaceuticals, Inc.	19.71	19.50 to 20.10
Arsanis, Inc.	1.29	1.29 to 1.35
Artesian Resources Corporation	33.54	33.53 to 34.24
Ascendis Pharma A/S	122.80	122.50 to 126.81
ASML Holding N.V.	683.83	682.62 to 695.62
Assembly Biosciences, Inc.	17.02	17.00 to 17.78
Assertio Therapeutics, Inc.	1.05	1.04 to 1.11
Astronics Corporation	18.33	18.31 to 18.75
AstroNova, Inc.	13.26	13.26 to 14.40
Astrotech Corporation	7.37	7.36 to 7.58
ATA Inc.	1.12	1.10 to 1.18
Atlantic American Corporation	1.64	1.64 to 1.72
ATN International, Inc.	22.87	22.60 to 28.09
Atossa Genetics Inc.	1.41	1.41 to 1.43
Audentes Therapeutics, Inc.	2.92	2.91 to 3.11
AudioCodes Ltd.	9.44	9.38 to 9.75
AudioEye, Inc.	22.35	22.17 to 23.00
Autolus Therapeutics plc	4.00	3.98 to 4.36
Avadel Pharmaceuticals plc	12.91	12.69 to 13.09
Aviat Networks, Inc.	20.66	20.46 to 21.06
Avid Bioservices, Inc.	10.15	10.02 to 10.40
Avinger, Inc.	0.83	0.80 to 0.84
Axcelis Technologies, Inc.	90.15	89.58 to 91.84
Axsome Therapeutics, Inc.	89.46	89.06 to 90.89
Aytu BioScience, Inc.	1.99	1.97 to 2.09
Baidu, Inc.	92.22	91.28 to 93.15
Balchem Corporation	168.88	168.88 to 173.18
Ballard Power Systems, Inc.	1.60	1.57 to 1.67
Bankwell Financial Group, Inc.	28.66	28.50 to 28.94
Banner Corporation	65.24	64.68 to 66.68
Baozun Inc.	3.16	3.07 to 3.19
Barrett Business Services, Inc.	36.99	36.88 to 37.49
Barrick Gold Corporation	20.05	19.72 to 20.12
Bassett Furniture Industries, Incorporated	14.08	13.92 to 14.69
BCB Bancorp, Inc. (NJ)	12.35	12.18 to 12.49
BeiGene, Ltd.	205.99	205.32 to 213.88
Bel Fuse Inc.	101.97	101.97 to 103.43
Bel Fuse Inc.	76.90	76.19 to 78.24
Benitec Biopharma Limited	10.56	10.55 to 10.83
Berry Petroleum Corporation	5.09	5.06 to 5.18
BeyondSpring, Inc.	2.17	2.17 to 2.22
Big 5 Sporting Goods Corporation	1.67	1.57 to 1.78
Biogen Inc.	181.18	177.93 to 185.00
BioLineRx Ltd.	0.43	0.41 to 0.45
BioMarin Pharmaceutical Inc.	66.68	65.78 to 69.67
Bio-Path Holdings, Inc.	0.98	0.96 to 1.04
Blackbaud, Inc.	74.29	74.29 to 78.02
BlackLine, Inc.	56.13	56.05 to 57.52
BlackRock TCP Capital Corp.	8.16	8.15 to 8.24
Blink Charging Co.	2.08	2.06 to 2.14
Blue Bird Corporation	42.89	42.20 to 44.29
BOK Financial Corporation	107.88	106.12 to 109.55
Boxlight Corporation	0.45	0.44 to 0.47
Brainstorm Cell Therapeutics Inc.	1.93	1.88 to 2.00
Bridgeline Digital, Inc.	1.12	1.10 to 1.12
Bridgewater Bancshares, Inc.	14.68	14.65 to 15.05
Bridgford Foods Corporation	8.95	8.85 to 9.08
Brightcove Inc.	2.13	2.12 to 2.24
Broadwind Energy, Inc.	1.92	1.88 to 2.03
BRP Inc.	51.27	50.54 to 51.56
Bruker Corporation	58.51	57.83 to 59.00
Builders FirstSource, Inc.	172.88	170.57 to 175.73
Cadiz, Inc.	2.98	2.97 to 3.04
Caesars Entertainment Corporation	41.57	40.21 to 43.88
Caesarstone Ltd.	4.20	4.14 to 4.29
Calamos Convertible and High Income Fund	11.97	11.87 to 12.03
Calamos Convertible Opportunities and Income Fund	11.63	11.56 to 11.64
Calamos Dynamic Convertible & Income Fund	24.12	24.05 to 24.39
Calamos Global Dynamic Income Fund	7.01	6.96 to 7.09
Calamos Global Total Return Fund	12.07	11.92 to 12.20
CalAmp Corp.	10.80	10.53 to 11.29
Calavo Growers, Inc.	26.70	26.59 to 27.15
Cal-Maine Foods, Inc.	89.00	88.56 to 89.80
Capital City Bank Group	35.08	35.08 to 35.98
Capital Southwest Corporation	24.40	24.26 to 24.84
CareDx, Inc.	22.98	22.24 to 23.30
Career Education Corporation	24.59	22.43 to 24.85
CarGurus, Inc.	31.53	31.43 to 32.16
Casella Waste Systems, Inc.	101.29	101.13 to 103.07
Castor Maritime Inc.	3.93	3.90 to 3.97
Cavco Industries, Inc.	413.98	413.05 to 423.39
CDW Corporation	195.06	194.48 to 210.97
Celldex Therapeutics, Inc.	26.33	26.14 to 27.37
Cellectar Biosciences, Inc.	2.05	2.04 to 2.12
Cellectis S.A.	1.82	1.77 to 1.89
Celsius Holdings, Inc.	30.69	30.61 to 31.86
Cemtrex Inc.	0.29	0.28 to 0.32
Central Federal Corporation	24.66	24.61 to 25.39
Central Garden & Pet Company	34.17	34.11 to 34.87
Central Garden & Pet Company	29.31	29.15 to 30.02
Ceragon Networks Ltd.	2.52	2.49 to 2.58
Champions Oncology, Inc.	3.79	3.79 to 3.93
Charles & Colvard Ltd.	1.26	1.26 to 1.31
Chart Industries, Inc.	122.78	122.73 to 127.04
Check Point Software Technologies Ltd.	173.89	172.45 to 177.06
Check-Cap Ltd.	1.14	1.12 to 1.24
Chemung Financial Corp	47.50	47.37 to 47.65
China Natural Resources, Inc.	0.68	0.65 to 0.70
China SXT Pharmaceuticals, Inc.	0.58	0.58 to 0.62
ChinaNet Online Holdings, Inc.	1.95	1.76 to 2.17
ChipMOS TECHNOLOGIES INC.	21.79	21.69 to 22.04
CHS Inc	25.40	25.26 to 25.48
CHS Inc	30.33	30.23 to 30.59
CIM Commercial Trust Corporation	0.48	0.47 to 0.54
Cimpress N.V	76.14	75.13 to 76.27
Cintas Corporation	207.85	207.38 to 209.33
Cirrus Logic, Inc.	114.22	112.61 to 120.24
Cisco Systems, Inc.	55.59	55.37 to 56.04
Citi Trends, Inc.	19.44	19.31 to 20.37
Citizens & Northern Corp	19.08	18.93 to 19.32
Citizens Community Bancorp, Inc.	14.05	13.87 to 14.15
Clarus Corporation	4.20	4.17 to 4.28
Clean Energy Fuels Corp.	2.83	2.81 to 2.92
ClearBridge Dividend Strategy ESG ETF	51.13	51.13 to 51.27
ClearBridge Large Cap Growth ESG ETF	74.32	74.32 to 74.77
Clearfield, Inc.	36.12	35.93 to 37.31
ClearOne, Inc.	0.57	0.56 to 0.59
Clearside Biomedical, Inc.	1.04	1.03 to 1.08
Coca-Cola Consolidated, Inc.	1199.57	1196.32 to 1213.32
Cocrystal Pharma, Inc.	1.81	1.81 to 1.87
Codexis, Inc.	3.21	3.16 to 3.27
Co-Diagnostics, Inc.	1.22	1.17 to 1.24
Coffee Holding Co., Inc.	3.09	3.03 to 3.22
Cogent Communications Holdings, Inc.	81.59	81.43 to 82.64
Cognizant Technology Solutions Corporation	74.35	74.27 to 75.40
Coherent, Inc.	97.18	95.58 to 98.12
Coherus BioSciences, Inc.	0.75	0.74 to 0.78
Collegium Pharmaceutical, Inc.	34.67	34.63 to 35.62
CollPlant Holdings, Ltd.	3.76	3.76 to 3.99
Columbia Sportswear Company	76.21	76.01 to 77.46
Columbus McKinnon Corporation	32.13	29.88 to 32.55
Commercial Vehicle Group, Inc.	3.01	2.99 to 3.12
Compugen Ltd.	1.64	1.62 to 1.67
comScore, Inc.	5.52	5.32 to 6.29
Comtech Telecommunications Corp.	3.87	3.83 to 4.00
Concrete Pumping Holdings, Inc.	5.61	5.61 to 5.74
ConnectOne Bancorp, Inc.	24.71	24.57 to 25.46
Consolidated Water Co. Ltd.	24.01	23.96 to 24.60
Copart, Inc.	52.30	51.95 to 52.52
Corbus Pharmaceuticals Holdings, Inc.	16.57	15.93 to 17.13
Corcept Therapeutics Incorporated	46.89	46.28 to 48.65
CorVel Corp.	304.44	304.18 to 308.15
CoStar Group, Inc.	73.46	73.09 to 74.29
Costco Wholesale Corporation	879.09	877.37 to 886.57
CPI Card Group Inc.	22.84	22.51 to 23.06
Creative Realities, Inc.	4.14	4.10 to 4.31
Credit Acceptance Corporation	461.93	452.44 to 468.50
Credit Suisse AG	63.98	63.00 to 64.35
Crinetics Pharmaceuticals, Inc.	55.76	55.43 to 56.96
CRISPR Therapeutics AG	47.93	47.60 to 49.87
Criteo S.A.	33.59	33.33 to 36.54
Crocs, Inc.	109.00	108.72 to 113.20
Cronos Group Inc.	2.11	2.11 to 2.23
Cross Country Healthcare, Inc.	11.70	11.69 to 12.02
Crown Crafts, Inc.	4.63	4.53 to 4.66
CryoPort, Inc.	6.81	6.80 to 7.30
CSG Systems International, Inc.	47.29	47.25 to 48.23
CSP Inc.	12.52	12.24 to 12.52
CSW Industrials, Inc.	360.09	356.39 to 385.00
CSX Corporation	33.54	33.19 to 33.77
Cumberland Pharmaceuticals Inc.	1.19	1.18 to 1.33
Cumulus Media Inc.	1.17	1.15 to 1.19
Curis, Inc.	4.48	4.20 to 4.61
Cutera, Inc.	0.64	0.64 to 0.68
CVD Equipment Corporation	2.96	2.96 to 3.05
CyberArk Software Ltd.	282.94	278.54 to 285.12
Cyclacel Pharmaceuticals, Inc.	0.66	0.64 to 0.69
Cytokinetics, Incorporated	51.31	50.93 to 52.07
CytomX Therapeutics, Inc.	0.99	0.99 to 1.03
Cytosorbents Corporation	1.01	1.01 to 1.04
Daktronics, Inc.	13.28	13.28 to 13.65
Dawson Geophysical Company	1.63	1.63 to 1.80
Denali Therapeutics Inc.	26.85	26.83 to 27.64
DENTSPLY SIRONA Inc.	23.41	23.20 to 23.84
Dermira, Inc.	5.73	5.68 to 5.89
Destination XL Group, Inc.	2.70	2.70 to 2.83
Diamond Hill Investment Group, Inc.	155.04	155.04 to 156.36
Diamondback Energy, Inc.	176.65	175.64 to 178.23
Digi International Inc.	29.83	29.82 to 30.90
Digital Ally, Inc.	0.94	0.92 to 0.97
Diodes Incorporated	61.18	61.16 to 64.01
DLH Holdings Corp.	8.17	8.08 to 8.21
DMC Global Inc.	10.11	10.04 to 10.30
DocuSign, Inc.	68.98	68.81 to 70.33
Dollar Tree, Inc.	63.31	63.25 to 65.28
Dolphin Entertainment, Inc.	1.16	1.09 to 1.27
Dorchester Minerals, L.P.	31.25	31.25 to 31.80
Dorman Products, Inc.	115.75	114.71 to 117.11
Duluth Holdings Inc.	3.59	3.55 to 3.74
DURECT Corporation	1.35	1.35 to 1.46
DXP Enterprises, Inc.	49.89	49.23 to 50.75
Eastern Company (The)	31.37	31.21 to 31.81
Eastside Distilling, Inc.	0.56	0.56 to 0.60
eBay Inc.	62.63	62.03 to 62.86
EchoStar Corporation	25.18	25.05 to 25.73
Editas Medicine, Inc.	3.02	3.01 to 3.15
Ekso Bionics Holdings, Inc.	0.93	0.92 to 1.00
El Pollo Loco Holdings, Inc.	12.55	12.39 to 12.82
EMCORE Corporation	2.01	2.00 to 2.08
Enanta Pharmaceuticals, Inc.	11.49	11.28 to 11.68
Energy Recovery, Inc.	17.86	17.51 to 18.00
ENGlobal Corporation	1.31	1.30 to 1.36
Enphase Energy, Inc.	82.47	80.92 to 84.30
Enterprise Bancorp Inc	32.13	32.12 to 33.10
ePlus inc.	95.71	95.68 to 98.79
Epsilon Energy Ltd.	5.82	5.81 to 5.90
Erie Indemnity Company	450.23	446.96 to 453.21
ESSA Bancorp, Inc.	19.27	19.10 to 19.48
ESSA Pharma Inc.	5.28	5.10 to 5.57
Etsy, Inc.	47.99	47.10 to 48.70
EuroDry Ltd.	17.75	17.75 to 17.90
Euronet Worldwide, Inc.	98.22	98.10 to 100.86
Euroseas Ltd.	40.75	40.28 to 41.44
EVINE Live Inc.	2.34	2.17 to 2.39
Evogene Ltd.	2.40	2.21 to 2.43
Exela Technologies, Inc.	1.93	1.92 to 1.96
eXp World Holdings, Inc.	12.80	12.80 to 13.20
Expeditors International of Washington, Inc.	119.55	118.89 to 120.81
Exponent, Inc.	96.21	95.93 to 98.10
Eyegate Pharmaceuticals, Inc.	35.97	35.97 to 36.09
Famous Dave's of America, Inc.	39.91	38.51 to 41.05
Fanhua Inc.	1.53	1.52 to 1.61
Farmers & Merchants Bancorp, Inc.	27.46	27.11 to 27.86
Farmers National Banc Corp.	13.90	13.79 to 14.28
FARMMI, INC.	0.32	0.30 to 0.35
FARO Technologies, Inc.	17.97	17.94 to 18.28
Fate Therapeutics, Inc.	2.49	2.47 to 2.71
Fennec Pharmaceuticals Inc.	4.47	4.43 to 4.82
Ferroglobe PLC	4.22	4.20 to 4.31
FibroGen, Inc	0.32	0.30 to 0.33
Fidus Investment Corporation	19.48	19.46 to 19.60
Fifth Third Bancorp	44.08	43.75 to 44.84
Financial Institutions, Inc.	24.47	24.47 to 25.15
First Bancorp	42.49	42.03 to 43.39
First Bancorp, Inc (ME)	26.41	26.18 to 26.66
First Bank	14.40	14.12 to 14.60
First Busey Corporation	24.96	24.53 to 25.40
First Business Financial Services, Inc.	43.88	43.88 to 44.99
First Citizens BancShares, Inc.	1974.07	1930.88 to 1987.16
First Community Bankshares, Inc.	42.51	42.32 to 44.04
First Financial Bankshares, Inc.	36.66	36.32 to 37.20
First Financial Northwest, Inc.	22.70	22.43 to 22.72
First Foundation Inc.	6.95	6.94 to 7.28
First Internet Bancorp	35.53	34.77 to 36.00
First Interstate BancSystem, Inc.	31.61	31.39 to 32.19
First Mid-Illinois Bancshares, Inc.	39.08	38.38 to 39.79
First Northwest Bancorp	10.10	10.10 to 10.45
First Solar, Inc.	197.50	183.68 to 201.31
First Trust Alternative Absolute Return Strategy ETF	27.87	27.84 to 27.97
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	29.48	29.36 to 29.48
First Trust Brazil AlphaDEX Fund	10.78	10.78 to 10.78
First Trust BuyWrite Income ETF	23.18	23.15 to 23.28
First Trust California Municipal High income ETF	49.60	49.41 to 49.64
First Trust Capital Strength ETF	90.02	89.84 to 90.25
First Trust CEF Income Opportunity ETF	22.03	21.90 to 22.05
First Trust China AlphaDEX Fund	20.32	20.22 to 20.32
First Trust Developed Markets Ex-US AlphaDEX Fund	56.14	56.04 to 56.35
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	41.52	41.52 to 41.52
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.04	36.04 to 36.50
First Trust Dorsey Wright Focus 5 ETF	58.55	58.55 to 59.26
First Trust Dorsey Wright International Focus 5 ETF	20.02	19.94 to 20.25
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.20	34.20 to 34.26
First Trust Dorsey Wright Momentum & Value ETF	30.73	30.68 to 30.83
First Trust DorseyWright DALI 1 ETF	25.44	25.44 to 25.69
First Trust Dow Jones International Internet ETF	28.41	28.33 to 28.62
First Trust Emerging Markets AlphaDEX Fund	22.66	22.58 to 22.73
First Trust Emerging Markets Equity Select ETF	52.71	52.71 to 52.78
First Trust Emerging Markets Local Currency Bond ETF	27.31	27.17 to 27.44
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.08	38.82 to 39.32
First Trust Europe AlphaDEX Fund	37.57	37.49 to 37.75
First Trust Eurozone AlphaDEX ETF	42.39	42.39 to 42.39
First Trust Germany AlphaDEX Fund	38.71	38.71 to 38.71
First Trust High Yield Long/Short ETF	41.53	41.52 to 41.63
First Trust India Nifty 50 Equal Weight ETF	60.46	60.25 to 60.58
First Trust Indxx Global Agriculture ETF	24.63	24.50 to 24.63
First Trust Indxx Global Natural Resources Income ETF	13.17	13.15 to 13.26
First Trust Indxx Innovative Transaction & Process ETF	46.40	46.40 to 46.80
First Trust IPOX Europe Equity Opportunities ETF	26.32	26.32 to 26.38
First Trust Japan AlphaDEX Fund	51.35	51.19 to 51.96
First Trust Large Cap Core AlphaDEX Fund	104.67	104.60 to 105.30
First Trust Large Cap Growth AlphaDEX Fund	134.56	134.22 to 135.34
First Trust Large Cap Value AlphaDEX Fund	78.52	78.30 to 78.88
First Trust Latin America AlphaDEX Fund	17.05	16.56 to 17.05
First Trust Low Duration Opportunities ETF	48.66	48.66 to 48.79
First Trust Low Duration Strategic Focus ETF	18.87	18.86 to 18.93
First Trust Managed Municipal ETF	51.13	51.10 to 51.22
First Trust Mid Cap Core AlphaDEX Fund	116.87	116.58 to 118.00
First Trust Mid Cap Growth AlphaDEX Fund	80.22	80.22 to 81.14
First Trust Mid Cap Value AlphaDEX Fund	53.81	53.81 to 54.46
First Trust Multi Cap Growth AlphaDEX Fund	136.01	136.01 to 136.35
First Trust Multi Cap Value AlphaDEX Fund	83.56	83.56 to 84.20
First Trust Multi-Asset Diversified Income Index Fund	16.45	16.37 to 16.47
First Trust Municipal High Income ETF	48.65	48.54 to 48.66
First Trust NASDAQ Clean Edge Green Energy Index Fund	33.69	33.56 to 34.26
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	124.00	124.00 to 124.96
First Trust NASDAQ Cybersecurity ETF	61.14	61.11 to 61.99
First Trust Nasdaq Food & Beverage ETF	24.41	24.38 to 24.50
First Trust Nasdaq Oil & Gas ETF	28.89	28.88 to 29.13
First Trust Nasdaq Pharmaceuticals ETF	28.37	28.09 to 28.37
First Trust Nasdaq Semiconductor ETF	91.64	91.43 to 92.85
First Trust NASDAQ Technology Dividend Index Fund	79.90	79.80 to 80.53
First Trust NASDAQ-100 Equal Weighted Index Fund	125.64	125.64 to 126.62
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.26	93.26 to 93.48
First Trust NASDAQ-100- Technology Index Fund	191.84	191.59 to 194.47
First Trust RBA American Industrial Renaissance ETF	76.09	76.07 to 77.31
First Trust RiverFront Dynamic Developed International ETF	64.60	64.54 to 64.84
First Trust RiverFront Dynamic Emerging Markets ETF	65.38	65.38 to 65.50
First Trust RiverFront Dynamic Europe ETF	63.84	63.84 to 63.84
First Trust S&P International Dividend Aristocrats ETF	17.09	17.08 to 17.16
First Trust Senior Loan Fund ETF	46.01	45.99 to 46.03
First Trust Small Cap Core AlphaDEX Fund	99.60	99.21 to 100.72
First Trust Small Cap US Equity Select ETF	29.77	29.77 to 29.88
First Trust Small Cap Value AlphaDEX Fund	54.60	54.60 to 55.01
First Trust SMID Cap Rising Dividend Achievers ETF	36.45	36.18 to 36.84
First Trust Strategic Income ETF	28.48	28.48 to 28.70
First Trust Switzerland AlphaDEX Fund	67.31	66.94 to 67.38
First Trust TCW Opportunistic Fixed Income ETF	43.72	43.69 to 43.99
First Trust United Kingdom AlphaDEX Fund	40.28	40.28 to 40.65
First US Bancshares, Inc.	11.41	11.30 to 11.87
First Western Financial, Inc.	19.10	18.90 to 19.53
FirstCash, Inc.	105.43	105.20 to 107.44
Five9, Inc.	29.61	29.57 to 30.52
FlexShares Credit-Scored US Corporate Bond Index Fund	48.26	48.21 to 48.41
FlexShares Real Assets Allocation Index Fund	31.86	31.86 to 31.93
Fluent, Inc.	3.06	3.02 to 3.10
Foresight Autonomous Holdings Ltd.	0.65	0.64 to 0.67
FormFactor, Inc.	43.81	43.26 to 44.70
Forrester Research, Inc.	15.06	14.79 to 15.42
Fortinet, Inc.	78.74	78.59 to 79.92
Forward Air Corporation	37.28	36.54 to 38.43
Fox Factory Holding Corp.	37.05	36.42 to 37.84
Franklin Electric Co., Inc.	96.50	96.04 to 97.99
Freshpet, Inc.	134.03	132.30 to 134.28
FRP Holdings, Inc.	29.16	29.16 to 29.50
Funko, Inc.	11.98	11.85 to 12.01
FVCBankcorp, Inc.	13.00	13.00 to 13.37
Gaia, Inc.	5.44	5.25 to 5.48
Galapagos NV	28.59	28.47 to 28.91
Galectin Therapeutics Inc.	2.52	2.51 to 2.65
Galmed Pharmaceuticals Ltd.	3.50	3.43 to 3.90
Gaming and Leisure Properties, Inc.	50.78	50.69 to 51.51
Gevo, Inc.	2.55	2.53 to 2.79
G-III Apparel Group, LTD.	31.05	31.04 to 31.72
Gladstone Capital Corporation	24.20	24.17 to 24.46
Gladstone Commercial Corporation	15.86	15.83 to 16.14
Gladstone Investment Corporation	13.76	13.72 to 13.87
Gladstone Investment Corporation	25.78	25.73 to 25.93
Gladstone Land Corporation	13.34	13.27 to 13.42
Global Indemnity Limited	33.91	33.91 to 34.19
Global Self Storage, Inc.	5.00	4.94 to 5.07
Global Water Resources, Inc.	12.53	12.51 to 12.63
Global X Conscious Companies ETF	39.12	39.12 to 39.33
Global X DAX Germany ETF	33.95	33.81 to 34.05
Global X E-commerce ETF	26.47	26.35 to 26.58
Global X Millennials Thematic ETF	42.70	42.70 to 43.06
Global X MSCI SuperDividend EAFE ETF	14.91	14.82 to 14.91
Global X S&P 500 Catholic Values ETF	70.08	70.00 to 70.46
Global X SuperDividend Alternatives ETF	11.91	11.91 to 11.95
Globus Maritime Limited	1.70	1.67 to 1.73
Gogo Inc.	6.75	6.72 to 6.97
Golar LNG Limited	36.68	36.61 to 37.18
Golden Entertainment, Inc.	30.13	30.13 to 31.11
Golden Ocean Group Limited	10.69	10.63 to 10.81
Golub Capital BDC, Inc.	15.28	15.24 to 15.45
Good Times Restaurants Inc.	2.75	2.72 to 2.92
Gossamer Bio, Inc.	0.90	0.88 to 0.93
Great Elm Capital Corp.	10.03	9.77 to 10.07
Great Lakes Dredge & Dock Corporation	11.47	11.46 to 11.70
Green Brick Partners, Inc.	76.15	74.85 to 77.32
Greene County Bancorp, Inc.	28.44	28.44 to 29.32
Greenlight Reinsurance, Ltd.	13.52	13.34 to 13.59
Gritstone Oncology, Inc.	0.03	0.03 to 0.04
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	67.28	67.26 to 69.32
GSI Technology, Inc.	3.21	3.15 to 3.47
Guaranty Bancshares, Inc.	32.94	32.94 to 33.68
Gulf Island Fabrication, Inc.	5.44	5.38 to 5.58
Gulf Resources, Inc.	0.57	0.51 to 0.57
Gulfport Energy Corporation	143.17	142.46 to 144.83
H&E Equipment Services, Inc.	52.93	51.85 to 53.80
Halozyme Therapeutics, Inc.	50.59	50.03 to 51.08
HarborOne Bancorp, Inc.	12.27	12.12 to 12.56
Harmonic Inc.	11.58	11.06 to 11.62
Harrow Health, Inc.	44.42	44.19 to 46.10
Hasbro, Inc.	66.65	64.87 to 67.36
Hawkins, Inc.	117.29	117.05 to 119.41
Haymaker Acquisition Corp.	10.68	10.68 to 10.69
HealthEquity, Inc.	86.21	85.88 to 88.70
Heartland Express, Inc.	11.04	10.86 to 11.29
Helen of Troy Limited	64.21	64.02 to 65.81
Hennessy Advisors, Inc.	10.05	10.05 to 10.30
Henry Schein, Inc.	70.64	70.14 to 71.08
Heron Therapeutics, Inc.	1.80	1.73 to 1.85
HF Foods Group Inc.	3.44	3.44 to 3.55
Highway Holdings Limited	1.90	1.88 to 1.93
Himax Technologies, Inc.	5.97	5.96 to 6.13
Hingham Institution for Savings	261.46	259.08 to 264.00
Hologic, Inc.	81.15	80.37 to 81.37
HomeStreet, Inc.	9.06	8.72 to 9.65
HomeTrust Bancshares, Inc.	33.50	32.84 to 33.90
Hope Bancorp, Inc.	12.52	12.40 to 12.87
Horizon Technology Finance Corporation	9.69	9.30 to 9.99
Hovnanian Enterprises Inc	17.44	17.40 to 17.55
Huazhu Group Limited	37.51	37.09 to 37.89
Hudson Global, Inc.	15.18	15.06 to 15.87
Hudson Technologies, Inc.	7.63	7.56 to 7.83
Hutchison China MediTech Limited	18.95	18.80 to 19.23
IAC/InterActiveCorp	51.00	50.97 to 52.89
IBEX Holdings Limited	18.32	18.20 to 18.68
Icahn Enterprises L.P.	13.08	12.30 to 13.17
ICC Holdings, Inc.	22.99	22.99 to 22.99
iClick Interactive Asia Group Limited	3.21	3.21 to 3.30
ICON plc	227.89	227.74 to 234.60
ICU Medical, Inc.	175.44	172.32 to 178.32
Ideal Power Inc.	7.20	7.16 to 7.44
Identiv, Inc.	3.58	3.57 to 3.70
IDEXX Laboratories, Inc.	451.08	445.43 to 456.66
IES Holdings, Inc.	217.47	208.20 to 217.78
Immuron Limited	1.92	1.92 to 1.97
Immutep Limited	1.95	1.86 to 1.95
Impinj, Inc.	191.72	191.46 to 197.00
Independent Bank Corporation	33.55	33.07 to 34.08
Industrial Logistics Properties Trust	3.65	3.48 to 3.87
Infinera Corporation	6.74	6.73 to 6.81
Innospec Inc.	109.80	108.34 to 111.59
Innovative Solutions and Support, Inc.	7.17	7.16 to 7.23
Innoviva, Inc.	19.71	19.65 to 19.87
Inovio Pharmaceuticals, Inc.	5.56	5.52 to 5.70
Inseego Corp.	17.65	17.59 to 18.41
Insight Enterprises, Inc.	203.89	201.90 to 211.28
Insmed, Inc.	70.30	70.00 to 71.37
Insteel Industries, Inc.	27.46	27.38 to 28.13
Insulet Corporation	230.58	229.60 to 232.40
Intel Corporation	22.30	22.26 to 22.93
Intellia Therapeutics, Inc.	14.33	14.28 to 14.90
InterDigital, Inc.	147.72	147.56 to 149.63
Interface, Inc.	17.80	17.63 to 18.25
International Money Express, Inc.	17.53	17.49 to 17.85
Intevac, Inc.	3.28	3.27 to 3.34
Invesco BuyBack Achievers ETF	114.58	114.29 to 115.11
Invesco Dividend Achievers ETF	46.24	46.24 to 46.50
Invesco DWA Basic Materials Momentum ETF	94.69	94.69 to 94.69
Invesco DWA Consumer Cyclicals Momentum ETF	102.44	102.44 to 103.88
Invesco DWA Consumer Staples Momentum ETF	101.46	100.97 to 101.87
Invesco DWA Developed Markets Momentum ETF	37.22	37.19 to 37.34
Invesco DWA Emerging Markets Momentum ETF	20.22	20.10 to 20.39
Invesco DWA Energy Momentum ETF	43.95	43.74 to 44.12
Invesco DWA Financial Momentum ETF	56.98	56.98 to 57.18
Invesco DWA Healthcare Momentum ETF	45.44	45.21 to 45.84
Invesco DWA Industrials Momentum ETF	158.12	158.12 to 159.73
Invesco DWA Momentum ETF	105.19	105.06 to 105.89
Invesco DWA SmallCap Momentum ETF	93.46	93.07 to 94.13
Invesco DWA Utilities Momentum ETF	39.60	39.53 to 39.63
Invesco FTSE RAFI US 1500 Small-Mid ETF	41.65	41.47 to 42.14
Invesco Global Water ETF	40.84	40.72 to 41.00
Invesco High Yield Equity Dividend Achievers ETF	21.61	21.57 to 21.81
Invesco International BuyBack Achievers ETF	41.58	41.39 to 41.80
Invesco International Dividend Achievers ETF	19.36	19.33 to 19.47
Invesco KBW High Dividend Yield Financial ETF	14.90	14.82 to 15.00
Invesco KBW Premium Yield Equity REIT ETF	20.41	20.27 to 20.62
Invesco KBW Property & Casualty Insurance ETF	116.21	115.25 to 116.94
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.56	13.44 to 13.57
Invesco S&P SmallCap Consumer Discretionary ETF	107.32	106.48 to 107.32
Invesco S&P SmallCap Consumer Staples ETF	36.92	36.92 to 37.18
Invesco S&P SmallCap Energy ETF	48.06	48.01 to 48.74
Invesco S&P SmallCap Health Care ETF	43.99	43.99 to 44.70
Invesco S&P SmallCap Industrials ETF	131.88	131.88 to 133.52
Invesco S&P SmallCap Information Technology ETF	46.93	46.93 to 47.54
Invesco S&P SmallCap Materials ETF	77.03	77.03 to 78.26
Invesco Strategic US ETF	49.90	49.85 to 50.17
Invesco Variable Rate Investment Grade ETF	25.10	25.09 to 25.11
Invesco Water Resources ETF	69.07	68.89 to 69.50
Iridium Communications Inc	29.50	29.46 to 30.28
Ironwood Pharmaceuticals, Inc.	4.15	4.14 to 4.35
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.94	49.94 to 50.03
iShares 1-3 Year International Treasury Bond ETF	71.63	71.63 to 71.76
iShares 1-3 Year Treasury Bond ETF	82.34	82.34 to 82.47
iShares 20+ Year Treasury Bond ETF	92.30	92.16 to 93.29
iShares 3-7 Year Treasury Bond ETF	116.76	116.74 to 117.26
iShares 7-10 Year Treasury Bond ETF	94.57	94.53 to 95.17
iShares Asia 50 ETF	72.07	71.87 to 72.52
iShares Broad USD Investment Grade Corporate Bond ETF	51.19	51.17 to 51.47
iShares Commodities Select Strategy ETF	26.00	25.78 to 26.03
iShares Core 1-5 Year USD Bond ETF	48.05	48.03 to 48.15
iShares Core MSCI Total International Stock ETF	69.79	69.61 to 70.07
iShares Core S&P U.S. Value ETF	94.97	94.78 to 95.45
iShares Core Total USD Bond Market ETF	45.89	45.85 to 46.30
iShares ESG 1-5 Year USD Corporate Bond ETF	24.85	24.85 to 24.91
iShares ESG MSCI EAFE ETF	80.05	79.87 to 80.38
iShares ESG MSCI EM ETF	35.55	35.47 to 35.70
iShares ESG MSCI USA ETF	127.24	127.12 to 128.01
iShares ESG USD Corporate Bond ETF	23.13	23.13 to 23.26
iShares Exponential Technologies ETF	59.79	59.79 to 60.40
iShares Fallen Angels USD Bond ETF	26.95	26.95 to 27.13
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	21.03	21.00 to 21.26
iShares Global Green Bond ETF	47.36	47.35 to 47.51
iShares Global Infrastructure ETF	53.71	53.57 to 53.84
iShares GNMA Bond ETF	43.60	43.54 to 43.74
iShares Intermediate-Term Corporate Bond ETF	52.32	52.31 to 52.59
iShares International Treasury Bond ETF	40.13	39.97 to 40.31
iShares J.P. Morgan USD Emerging Markets Bond ETF	91.46	91.41 to 91.89
iShares MBS ETF	92.94	92.89 to 93.44
iShares MSCI ACWI ex US Index Fund	54.97	54.83 to 55.18
iShares MSCI ACWI Index Fund	118.84	118.71 to 119.50
iShares MSCI All Country Asia ex Japan Index Fund	76.29	76.14 to 76.68
iShares MSCI Brazil Small-Cap ETF	11.88	11.82 to 11.93
iShares MSCI China ETF	49.46	49.05 to 49.65
iShares MSCI EAFE Small-Cap ETF	63.74	63.66 to 64.20
iShares MSCI Emerging Markets Asia ETF	76.11	76.11 to 76.80
iShares MSCI Emerging Markets ex China ETF	59.39	59.31 to 59.65
iShares MSCI Europe Financials Sector Index Fund	24.09	24.00 to 24.25
iShares MSCI Europe Small-Cap ETF	57.30	57.16 to 57.83
iShares MSCI Global Gold Miners ETF	33.83	33.54 to 34.20
iShares MSCI Global Impact ETF	80.53	80.53 to 80.89
iShares MSCI New Zealand ETF	47.72	47.52 to 47.88
iShares MSCI Qatar ETF	18.21	18.21 to 18.30
iShares Nasdaq Biotechnology Index Fund	142.41	141.86 to 143.51
iShares PHLX SOX Semiconductor Sector Index Fund	227.07	226.98 to 230.74
iShares Preferred and Income Securities ETF	32.89	32.88 to 33.10
iShares S&P Emerging Markets Infrastructure Index Fund	21.99	21.99 to 22.02
iShares S&P Global Clean Energy Index Fund	13.11	12.92 to 13.16
iShares S&P Global Timber & Forestry Index Fund	80.49	79.69 to 80.69
iShares S&P India Nifty 50 Index Fund	53.36	53.36 to 53.56
iShares S&P Small-Cap 600 Growth ETF	136.86	136.40 to 138.60
iShares Select Dividend ETF	134.34	133.43 to 134.91
iShares Short-Term Corporate Bond ETF	52.01	52.00 to 52.19
Iterum Therapeutics plc	1.21	1.16 to 1.44
Itron, Inc.	103.86	102.99 to 104.93
Ituran Location and Control Ltd.	26.89	26.79 to 27.32
J & J Snack Foods Corp.	166.14	165.45 to 167.40
Jack Henry & Associates, Inc.	182.78	181.76 to 183.68
Jaguar Health, Inc.	1.06	1.05 to 1.12
James River Group Holdings, Ltd.	6.29	6.25 to 6.44
Janus Henderson Small Cap Growth Alpha ETF	65.19	65.19 to 66.14
Janus Henderson Small/Mid Cap Growth Alpha ETF	72.83	72.83 to 73.36
JD.com, Inc.	40.03	39.46 to 40.42
JetBlue Airways Corporation	5.63	5.63 to 6.09
John B. Sanfilippo & Son, Inc.	92.16	91.86 to 93.54
Johnson Outdoors Inc.	32.37	32.01 to 32.99
KalVista Pharmaceuticals, Inc.	11.20	11.17 to 11.81
Kandi Technologies Group, Inc.	1.34	1.33 to 1.45
Karyopharm Therapeutics Inc.	0.84	0.84 to 0.89
Kearny Financial	7.09	7.05 to 7.29
Kentucky First Federal Bancorp	2.78	2.78 to 3.05
Kewaunee Scientific Corporation	32.39	32.25 to 33.08
Kiniksa Pharmaceuticals, Ltd.	23.01	23.00 to 23.86
Kinsale Capital Group, Inc.	429.82	424.34 to 437.16
Kirkland's, Inc.	1.64	1.64 to 1.79
KLX Energy Services Holdings, Inc.	4.51	4.31 to 4.55
Kopin Corporation	0.76	0.76 to 0.80
Kornit Digital Ltd.	23.63	23.50 to 24.90
Koss Corporation	7.23	7.23 to 7.63
Kratos Defense & Security Solutions, Inc.	23.59	23.32 to 24.25
Krystal Biotech, Inc.	175.53	172.71 to 175.76
Kura Oncology, Inc.	16.97	16.89 to 17.58
KVH Industries, Inc.	4.64	4.60 to 4.67
L.B. Foster Company	19.68	19.56 to 19.98
Lake Shore Bancorp, Inc.	13.36	13.36 to 13.36
Lakeland Industries, Inc.	19.44	19.44 to 20.24
Lamar Advertising Company	134.03	133.88 to 137.30
Landmark Bancorp Inc.	20.04	20.04 to 20.04
Lands' End, Inc.	16.37	16.21 to 16.96
Landstar System, Inc.	177.07	171.77 to 178.69
Lantheus Holdings, Inc.	109.38	108.50 to 110.63
Lantronix, Inc.	4.01	3.98 to 4.08
Lattice Semiconductor Corporation	52.55	52.51 to 55.48
Legacy Housing Corporation	25.48	25.38 to 25.89
Legg Mason Global Infrastructure ETF	24.76	24.74 to 24.76
Legg Mason Low Volatility High Dividend ETF	39.80	39.79 to 39.95
Legg Mason Small-Cap Quality Value ETF	41.75	41.75 to 41.85
LGI Homes, Inc.	101.60	101.00 to 105.28
Liberty Global plc	20.01	19.94 to 20.72
Liberty Global plc	20.61	20.59 to 21.45
Liberty Media Corporation	42.73	42.22 to 42.90
Liberty Media Corporation	40.06	39.53 to 40.31
Lifetime Brands, Inc.	5.56	5.45 to 5.64
LightPath Technologies, Inc.	1.58	1.57 to 1.64
Limbach Holdings, Inc.	78.45	77.97 to 79.87
Limoneira Co	26.13	26.13 to 26.73
Lindblad Expeditions Holdings Inc.	9.52	9.46 to 10.00
Liquidia Technologies, Inc.	11.01	10.94 to 11.08
Liquidity Services, Inc.	21.62	21.36 to 21.78
Littelfuse, Inc.	251.27	247.82 to 260.00
LivaNova PLC	51.34	50.30 to 57.35
Live Oak Bancshares, Inc.	40.01	39.21 to 41.06
Live Ventures Incorporated	10.44	10.08 to 10.66
LKQ Corporation	37.31	37.18 to 37.77
Logitech International S.A.	82.70	82.59 to 84.48
Loncar Cancer Immunotherapy ETF	14.90	14.90 to 14.90
Loop Industries, Inc.	1.39	1.38 to 1.47
Lumentum Holdings Inc.	65.35	64.62 to 66.28
Luna Innovations Incorporated	1.54	1.53 to 1.80
Luokung Technology Corp	1.90	1.86 to 2.08
MacroGenics, Inc.	3.40	3.21 to 3.58
Magyar Bancorp, Inc.	12.31	12.31 to 12.31
Maiden Holdings, Ltd.	1.60	1.58 to 1.67
MakeMyTrip Limited	101.06	100.96 to 103.92
Mammoth Energy Services, Inc.	4.40	4.33 to 4.47
Manhattan Associates, Inc.	265.79	265.27 to 276.72
Manhattan Bridge Capital, Inc	5.44	5.44 to 5.51
Marin Software Incorporated	2.16	2.09 to 2.19
Marine Petroleum Trust	4.01	4.01 to 4.13
Marinus Pharmaceuticals, Inc.	0.32	0.29 to 0.35
Marten Transport, Ltd.	15.69	15.64 to 16.11
Martin Midstream Partners L.P.	3.97	3.97 to 4.00
Match Group, Inc.	36.89	36.82 to 37.70
Matrix Service Company	11.35	11.23 to 11.44
Medalist Diversified REIT, Inc.	12.10	12.01 to 12.18
MediciNova, Inc.	1.75	1.63 to 1.77
Medpace Holdings, Inc.	318.35	318.00 to 331.99
Melco Resorts & Entertainment Limited	6.85	6.82 to 6.91
MercadoLibre, Inc.	2020.72	1962.38 to 2026.23
Mercantile Bank Corporation	43.96	43.55 to 45.34
Mercer International Inc.	6.45	6.44 to 6.75
Merchants Bancorp	35.96	35.90 to 37.76
Mercury Systems Inc	33.37	33.36 to 33.96
Mereo BioPharma Group plc	4.25	4.13 to 4.31
Merit Medical Systems, Inc.	94.90	94.63 to 95.82
Mersana Therapeutics, Inc.	1.87	1.86 to 1.98
Merus N.V.	51.28	50.00 to 52.39
Mesa Air Group, Inc.	0.91	0.91 to 0.94
Mesa Laboratories, Inc.	114.98	111.77 to 116.79
Mesoblast Limited	8.81	8.81 to 9.10
Meta Financial Group, Inc.	71.14	70.20 to 72.40
Methanex Corporation	39.66	39.25 to 40.39
MGE Energy Inc.	90.09	89.82 to 91.01
MGP Ingredients, Inc.	56.31	56.15 to 57.59
Microbot Medical Inc.	0.94	0.94 to 0.97
Microchip Technology Incorporated	75.58	75.49 to 78.13
Micron Technology, Inc.	104.08	103.64 to 106.80
Microvision, Inc.	1.03	1.02 to 1.09
Middlesex Water Company	62.48	62.11 to 63.90
Minerva Neurosciences, Inc	2.43	2.41 to 2.52
Mitcham Industries, Inc.	3.58	3.58 to 3.63
MMTec, Inc.	0.38	0.37 to 0.40
Mogo Finance Technology Inc.	0.97	0.96 to 0.99
Molecular Templates, Inc.	0.45	0.45 to 0.45
Mondelez International, Inc.	69.79	67.80 to 70.16
Monroe Capital Corporation	8.07	7.87 to 8.08
Monster Beverage Corporation	52.60	52.06 to 53.13
Morningstar, Inc.	330.21	329.05 to 334.47
Motorcar Parts of America, Inc.	5.31	5.28 to 5.38
Mr. Cooper Group Inc.	90.52	90.52 to 91.99
My Size, Inc.	1.59	1.58 to 1.67
MYR Group, Inc.	115.33	114.95 to 120.32
Nano Dimension Ltd.	2.23	2.23 to 2.32
NanoVibronix, Inc.	0.51	0.48 to 0.54
NAPCO Security Technologies, Inc.	39.16	38.91 to 39.73
Nathan's Famous, Inc.	84.90	84.86 to 86.30
National Beverage Corp.	45.19	45.11 to 45.74
National Research Corporation	17.91	17.62 to 18.19
Nature's Sunshine Products, Inc.	12.99	12.99 to 13.57
Navient Corporation	20.43	20.41 to 20.58
Navient Corporation	15.19	15.16 to 16.15
Nektar Therapeutics	1.25	1.23 to 1.30
Neonode Inc.	7.66	7.62 to 8.15
NetApp, Inc.	118.76	117.39 to 120.62
NetEase, Inc.	80.70	80.01 to 81.39
NETGEAR, Inc.	20.68	20.08 to 20.72
NetSol Technologies Inc.	3.09	3.06 to 3.19
NeuroMetrix, Inc.	4.03	3.80 to 4.22
Neurotrope, Inc.	2.15	2.10 to 2.27
New Fortress Energy LLC	8.65	8.51 to 8.89
New York Mortgage Trust, Inc.	23.09	22.70 to 23.28
Newtek Business Services Corp.	13.35	13.34 to 13.63
Niu Technologies	2.34	2.28 to 2.39
NMI Holdings Inc	39.17	38.93 to 39.62
NN, Inc.	3.92	3.91 to 4.02
Noodles & Company	1.17	1.17 to 1.21
Nordson Corporation	250.88	249.13 to 252.74
Nortech Systems Incorporated	12.05	12.05 to 12.05
Northfield Bancorp, Inc.	11.89	11.70 to 12.13
Northrim BanCorp Inc	66.34	66.29 to 68.20
Nova Lifestyle, Inc	1.14	1.11 to 1.20
Novanta Inc.	173.65	173.48 to 179.09
Novavax, Inc.	9.84	9.71 to 10.07
NuCana plc	1.73	1.72 to 1.77
NVE Corporation	76.80	76.65 to 78.66
NVIDIA Corporation	139.34	136.81 to 140.33
Oaktree Specialty Lending Corporation	16.39	16.22 to 16.47
Ocular Therapeutix, Inc.	11.08	11.07 to 11.48
Odyssey Marine Exploration, Inc.	0.52	0.51 to 0.54
OFS Capital Corporation	8.15	8.07 to 8.15
OFS Credit Company, Inc.	7.03	6.90 to 7.05
Okta, Inc.	72.40	72.31 to 74.56
Ollie's Bargain Outlet Holdings, Inc.	90.90	89.58 to 91.67
Olympic Steel, Inc.	36.38	36.35 to 37.67
Oncolytics Biotech Inc.	1.19	1.15 to 1.20
One Stop Systems, Inc.	2.29	2.29 to 2.43
OneSpan Inc.	14.56	14.56 to 15.01
OptimizeRx Corporation	5.48	5.43 to 5.59
OptiNose, Inc.	0.70	0.69 to 0.76
O'Reilly Automotive, Inc.	1162.21	1157.97 to 1185.20
Organogenesis Holdings Inc.	2.89	2.89 to 3.01
Organovo Holdings, Inc.	0.45	0.44 to 0.48
Orgenesis Inc.	2.11	1.93 to 2.37
Origin Agritech Limited	2.60	2.57 to 2.64
OSI Systems, Inc.	135.97	132.83 to 137.15
Ovid Therapeutics Inc.	1.15	1.15 to 1.21
Oxford Square Capital Corp.	2.91	2.88 to 2.91
P.A.M. Transportation Services, Inc.	15.34	15.17 to 15.56
PACCAR Inc.	104.90	104.83 to 106.66
Pacific Premier Bancorp Inc	25.89	25.88 to 26.85
Pacira Pharmaceuticals, Inc.	16.87	16.74 to 17.43
Papa John's International, Inc.	51.45	51.31 to 52.86
Patrick Industries, Inc.	134.00	133.81 to 137.83
Patriot National Bancorp Inc.	1.59	1.59 to 1.64
Patterson-UTI Energy, Inc.	7.85	7.80 to 8.00
Paychex, Inc.	141.39	139.93 to 142.47
PayPal Holdings, Inc.	78.22	77.99 to 79.71
PC Connection, Inc.	67.35	67.26 to 69.77
PDL Community Bancorp	11.48	11.39 to 11.65
PennantPark Floating Rate Capital Ltd.	11.15	11.14 to 11.32
PennantPark Investment Corporation	6.90	6.88 to 7.01
Pepsico, Inc.	166.21	166.08 to 167.64
Phibro Animal Health Corporation	23.70	23.22 to 23.94
Phunware, Inc.	7.45	7.30 to 9.58
Pinduoduo Inc.	120.87	119.45 to 122.79
Pixelworks, Inc.	0.70	0.70 to 0.77
Plug Power, Inc.	2.01	1.99 to 2.14
Pool Corporation	364.45	360.86 to 366.72
Popular, Inc.	90.73	89.51 to 92.00
Popular, Inc.	25.84	25.84 to 25.84
Potbelly Corporation	7.51	7.45 to 7.73
PotlatchDeltic Corporation	42.07	40.69 to 42.87
Powell Industries, Inc.	254.40	248.86 to 261.05
Power Integrations, Inc.	63.09	63.01 to 65.43
PRA Group, Inc.	19.99	18.81 to 20.15
Precipio, Inc.	6.48	6.21 to 6.48
Preformed Line Products Company	123.43	123.43 to 126.55
PriceSmart, Inc.	89.31	89.25 to 90.50
PrimeEnergy Resources Corporation	160.48	159.98 to 165.53
Primo Water Corporation	26.82	26.73 to 27.02
Principal Financial Group Inc	84.46	83.81 to 85.42
Principal Price Setters Index ETF	71.16	71.16 to 71.55
Principal Shareholder Yield Index ETF	49.50	49.50 to 49.73
Principal U.S. Small-Cap Multi-Factor Index ETF	51.40	51.38 to 52.10
Priority Technology Holdings, Inc.	5.56	5.55 to 5.78
Professional Diversity Network, Inc.	0.85	0.85 to 0.94
Progress Software Corporation	64.68	64.50 to 65.33
ProPhase Labs, Inc.	2.27	2.22 to 2.39
ProShares Equities for Rising Rates ETF	57.95	57.58 to 58.21
ProShares Ultra Nasdaq Biotechnology	62.10	61.68 to 63.01
ProShares UltraPro Short NASDAQ Biotechnology	21.00	20.29 to 22.19
ProShares UltraPro Short QQQ	7.06	6.90 to 7.09
Prospect Capital Corporation	5.16	5.15 to 5.24
Provident Bancorp, Inc.	10.59	10.49 to 10.73
Psychemedics Corporation	2.31	2.31 to 2.32
Pure Cycle Corporation	10.59	10.57 to 10.95
Purple Innovation, Inc.	0.89	0.89 to 0.94
Pyxis Tankers Inc.	4.37	4.22 to 4.38
Qiagen N.V.	42.24	41.92 to 42.47
Qorvo, Inc.	73.04	71.31 to 78.01
QUALCOMM Incorporated	167.62	167.53 to 171.74
Qualys, Inc.	120.73	120.50 to 125.35
Quest Resource Holding Corporation	7.95	7.89 to 8.10
QuickLogic Corporation	7.72	7.45 to 7.83
Quidel Corporation	38.99	38.18 to 39.63
Qurate Retail, Inc.	0.53	0.53 to 0.55
Qurate Retail, Inc.	3.57	3.57 to 3.57
Radcom Ltd.	10.20	9.86 to 10.28
Radius Health, Inc.	17.00	16.96 to 17.93
RadNet, Inc.	66.76	66.51 to 68.04
Radware Ltd.	22.19	21.99 to 22.63
Ramaco Resources, Inc.	10.05	9.95 to 10.28
Rand Capital Corporation	16.00	16.00 to 16.16
RBB Bancorp	23.00	22.85 to 23.46
Reading International Inc	1.41	1.37 to 1.52
Reading International Inc	6.79	6.43 to 6.97
Reality Shares Nasdaq NextGen Economy ETF	25.84	25.51 to 26.26
Recon Technology, Ltd.	2.22	2.16 to 2.39
Redfin Corporation	10.32	9.68 to 10.45
Regeneron Pharmaceuticals, Inc.	922.79	914.85 to 935.86
REGENXBIO Inc.	8.84	8.82 to 9.27
Repligen Corporation	136.38	133.56 to 139.25
Retail Opportunity Investments Corp.	15.55	15.12 to 15.66
RF Industries, Ltd.	4.12	4.11 to 4.21
RGC Resources Inc.	20.60	20.25 to 20.70
Rhythm Pharmaceuticals, Inc.	49.54	48.80 to 49.73
Rigel Pharmaceuticals, Inc.	14.27	14.19 to 14.50
Rimini Street, Inc.	1.59	1.53 to 1.89
Rocket Pharmaceuticals, Inc.	16.97	16.90 to 17.42
Rocky Brands, Inc.	27.71	27.47 to 28.26
Ross Stores, Inc.	139.59	138.27 to 139.94
Ryanair Holdings plc	44.88	44.15 to 45.24
S&T Bancorp, Inc.	38.53	38.18 to 39.33
Safety Insurance Group, Inc.	78.81	78.52 to 79.45
Saga Communications, Inc.	14.31	14.31 to 14.89
Sage Therapeutics, Inc.	6.44	6.20 to 7.97
Sanofi	53.45	53.30 to 53.72
Sarepta Therapeutics, Inc.	127.78	127.40 to 130.86
SB Financial Group, Inc.	19.65	19.07 to 19.65
SBA Communications Corporation	231.88	230.20 to 236.86
ScanSource, Inc.	44.28	44.14 to 45.86
Scholastic Corporation	25.35	25.19 to 25.74
SCWorx Corp.	1.15	1.15 to 1.23
SCYNEXIS, Inc.	1.35	1.33 to 1.42
Seagate Technology PLC	99.79	98.94 to 101.30
Seanergy Maritime Holdings Corp	9.50	9.40 to 9.71
Selective Insurance Group, Inc.	91.83	91.26 to 93.84
SELLAS Life Sciences Group, Inc.	1.19	1.17 to 1.23
Seneca Foods Corp.	61.97	61.80 to 63.12
ServisFirst Bancshares, Inc.	84.99	84.09 to 86.66
SG Blocks, Inc.	1.01	0.95 to 1.14
Shenandoah Telecommunications Co	14.10	14.08 to 15.14
ShiftPixy, Inc.	6.53	5.60 to 7.61
Shoe Carnival, Inc.	35.29	35.14 to 35.78
ShotSpotter, Inc.	10.98	10.95 to 11.26
Siebert Financial Corp.	2.44	2.44 to 2.51
Sify Technologies Limited	3.40	3.34 to 3.49
SigmaTron International, Inc.	2.76	2.75 to 2.89
Silicom Ltd	13.50	13.40 to 13.81
Silicon Laboratories, Inc.	111.83	111.74 to 116.09
Silicon Motion Technology Corporation	56.01	55.98 to 57.25
Simulations Plus, Inc.	28.68	28.62 to 29.60
SiNtx Technologies, Inc.	3.12	3.10 to 3.31
Skyworks Solutions, Inc.	89.99	88.64 to 91.69
Sleep Number Corporation	13.23	13.00 to 13.60
SLM Corporation	22.56	22.04 to 22.75
SLM Corporation	73.96	73.56 to 74.06
Smart Sand, Inc.	2.06	2.06 to 2.15
Smith Micro Software, Inc.	0.83	0.81 to 0.84
Socket Mobile, Inc.	1.10	1.05 to 1.12
Solar Senior Capital Ltd.	14.03	13.60 to 14.05
SolarEdge Technologies, Inc.	16.89	16.47 to 17.49
Sol-Gel Technologies Ltd.	0.54	0.50 to 0.62
Solid Biosciences Inc.	5.73	5.65 to 5.99
Sonoma Pharmaceuticals, Inc.	2.90	2.78 to 2.90
Sotherly Hotels Inc.	1.25	1.25 to 1.29
Sound Financial Bancorp, Inc.	53.28	52.35 to 53.28
Southside Bancshares, Inc.	32.93	32.49 to 33.71
SPAR Group, Inc.	2.41	2.41 to 2.43
SpartanNash Company	21.16	21.12 to 21.47
SPI Energy Co., Ltd.	0.41	0.40 to 0.42
Spok Holdings, Inc.	14.93	14.91 to 15.10
Sprott Focus Trust, Inc.	7.79	7.79 to 7.88
SPS Commerce, Inc.	168.98	168.92 to 175.00
SS&C Technologies Holdings, Inc.	70.80	70.17 to 71.17
STAAR Surgical Company	29.49	29.45 to 30.80
Staffing 360 Solutions, Inc.	1.73	1.69 to 1.78
Star Bulk Carriers Corp.	19.17	18.92 to 19.25
StealthGas, Inc.	5.80	5.77 to 5.87
Sterling Bancorp, Inc.	4.68	4.66 to 4.78
Sterling Construction Company Inc	153.47	153.18 to 158.40
Steven Madden, Ltd.	45.09	45.00 to 46.31
Stock Yards Bancorp, Inc.	65.43	65.39 to 67.72
Stratasys, Ltd.	7.14	7.13 to 7.57
Strategy Shares Nasdaq 7HANDL Index ETF	21.73	21.73 to 21.85
Summit State Bank	6.67	6.31 to 7.80
Summit Therapeutics plc	18.65	18.60 to 21.18
SunOpta, Inc.	5.86	5.86 to 5.98
Sunrun Inc.	14.09	13.76 to 14.62
Superior Group of Companies, Inc.	15.15	14.87 to 15.23
Surgery Partners, Inc.	29.41	29.34 to 30.31
Surmodics, Inc.	37.50	37.50 to 37.84
Sutro Biopharma, Inc.	3.56	3.54 to 3.70
Synaptics Incorporated	72.64	72.21 to 75.88
Synchronoss Technologies, Inc.	11.15	11.08 to 11.42
Syndax Pharmaceuticals, Inc.	18.92	18.78 to 19.11
Synthesis Energy Systems, Inc.	0.52	0.51 to 0.58
Sypris Solutions, Inc.	1.33	1.33 to 1.47
T. Rowe Price Group, Inc.	111.81	111.71 to 113.83
T2 Biosystems, Inc.	0.95	0.91 to 0.99
Taitron Components Incorporated	2.84	2.84 to 2.91
Tandem Diabetes Care, Inc.	32.36	32.16 to 32.99
Tantech Holdings Ltd.	0.16	0.16 to 0.17
Taoping Inc.	0.44	0.42 to 0.47
TCG BDC, Inc.	17.15	17.12 to 17.33
TD Ameritrade Holding Corporation	1.35	1.30 to 1.38
Tecnoglass Inc.	69.96	68.39 to 70.23
Tenable Holdings, Inc.	41.23	41.14 to 41.96
Teradyne, Inc.	109.48	109.42 to 112.77
Territorial Bancorp Inc.	10.43	10.23 to 10.52
Texas Capital Bancshares, Inc.	77.36	77.09 to 78.98
The Andersons, Inc.	45.77	45.73 to 46.85
The Bancorp, Inc.	50.42	49.15 to 50.98
The Bank of Princeton	35.55	35.55 to 35.80
The Chefs' Warehouse, Inc.	39.26	38.65 to 41.10
The First of Long Island Corporation	12.72	12.58 to 13.03
The Goodyear Tire & Rubber Company	8.16	8.16 to 8.45
The Hackett Group, Inc.	24.57	24.54 to 25.13
The Intergroup Corporation	14.29	13.84 to 14.77
The Joint Corp.	11.20	11.17 to 11.50
The Kraft Heinz Company	33.73	33.03 to 33.90
The ONE Group Hospitality, Inc.	3.51	3.45 to 3.53
The RMR Group Inc.	24.20	23.96 to 24.40
The York Water Company	35.51	35.46 to 35.95
TherapeuticsMD, Inc.	1.55	1.54 to 1.59
Theravance Biopharma, Inc.	8.47	8.47 to 8.65
Thunder Bridge Acquisition, Ltd.	12.81	12.81 to 13.14
Tiptree Inc.	19.72	19.59 to 19.90
Titan Machinery Inc.	14.07	13.79 to 14.30
Titan Pharmaceuticals, Inc.	4.05	3.94 to 4.09
T-Mobile US, Inc.	222.77	222.49 to 225.73
Tonix Pharmaceuticals Holding Corp.	0.15	0.15 to 0.18
TORM plc	26.10	25.47 to 26.18
Tower Semiconductor Ltd.	43.30	42.72 to 44.57
Towne Bank	33.13	32.60 to 33.70
TPI Composites, Inc.	3.42	3.31 to 3.57
Tractor Supply Company	267.94	266.96 to 271.25
TransAct Technologies Incorporated	4.25	4.06 to 4.28
Transcat, Inc.	99.00	97.24 to 100.25
TriCo Bancshares	43.64	43.22 to 44.59
TriMas Corporation	27.23	27.12 to 27.62
TTEC Holdings, Inc.	5.42	5.36 to 5.53
TuanChe Limited	1.03	1.01 to 1.29
Twenty-First Century Fox, Inc.	42.03	41.77 to 42.37
Twin Disc, Incorporated	11.62	11.39 to 11.76
Twist Bioscience Corporation	43.18	41.75 to 44.14
U.S. Energy Corp.	1.35	1.34 to 1.44
UFP Technologies, Inc.	274.00	270.19 to 288.43
Ultra Clean Holdings, Inc.	35.88	34.07 to 36.40
Ultragenyx Pharmaceutical Inc.	51.84	51.50 to 53.20
uniQure N.V.	6.31	6.25 to 6.48
United Fire Group, Inc	19.93	19.85 to 20.34
United Natural Foods, Inc.	20.67	20.44 to 20.92
Uniti Group Inc.	5.59	5.59 to 5.75
Universal Display Corporation	203.16	203.07 to 213.92
Universal Forest Products, Inc.	122.39	121.84 to 126.90
Universal Logistics Holdings, Inc.	41.04	40.75 to 41.54
Urban One, Inc.	1.37	1.31 to 1.40
Utah Medical Products, Inc.	64.02	63.97 to 64.36
Uxin Limited	4.23	3.94 to 4.38
Valley National Bancorp	25.00	24.70 to 25.21
Valley National Bancorp	24.79	24.50 to 24.85
Vanda Pharmaceuticals Inc.	4.56	4.56 to 4.71
VanEck Vectors Biotech ETF	172.35	171.61 to 172.80
VanEck Vectors Pharmaceutical ETF	91.91	89.54 to 91.91
Vanguard Emerging Markets Government Bond ETF	64.77	64.73 to 65.08
Vanguard Global ex-U.S. Real Estate ETF	43.89	43.86 to 44.22
Vanguard Intermediate-Term Corporate Bond ETF	81.53	81.50 to 81.98
Vanguard Intermediate-Term Treasury ETF	58.83	58.80 to 59.08
Vanguard International Dividend Appreciation ETF	84.43	84.35 to 84.83
Vanguard International High Dividend Yield ETF	71.07	70.80 to 71.32
Vanguard Long-Term Corporate Bond ETF	77.55	77.52 to 78.28
Vanguard Long-Treasury ETF	58.04	57.97 to 58.62
Vanguard Mortgage-Backed Securities ETF	45.88	45.83 to 46.10
Vanguard Russell 1000 ETF	262.98	262.98 to 264.82
Vanguard Russell 1000 Value ETF	83.09	82.89 to 83.47
Vanguard Russell 2000 ETF	89.59	89.37 to 90.81
Vanguard Russell 2000 Growth ETF	208.01	207.81 to 210.30
Vanguard Russell 2000 Value ETF	146.99	146.53 to 148.74
Vanguard Russell 3000 ETF	256.80	256.76 to 258.32
Vanguard Short-Term Corporate Bond ETF	78.45	78.26 to 78.63
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.78	48.76 to 48.84
Vanguard Short-Term Treasury ETF	58.45	58.45 to 58.55
Vanguard Total Bond Market ETF	73.06	73.02 to 73.43
Vanguard Total Corporate Bond ETF	77.14	77.12 to 77.53
Vanguard Total International Bond ETF	49.79	49.77 to 50.06
Vanguard Total International Stock ETF	62.21	62.07 to 62.48
Vanguard Total World Bond ETF	69.26	69.20 to 69.59
Varonis Systems, Inc.	52.48	51.89 to 56.97
Vaxart, Inc.	0.78	0.78 to 0.81
Veeco Instruments Inc.	29.97	29.07 to 30.03
Vera Bradley, Inc.	5.21	5.17 to 5.39
Verint Systems Inc.	21.94	21.66 to 22.25
VeriSign, Inc.	177.39	176.81 to 179.70
Veritex Holdings, Inc.	27.36	27.28 to 28.09
Veritone, Inc.	3.42	3.42 to 3.76
Verona Pharma plc	34.19	33.09 to 34.77
Verra Mobility Corporation	26.32	26.16 to 26.74
Vertex Pharmaceuticals Incorporated	475.08	468.47 to 475.46
Veru Inc.	0.77	0.76 to 0.81
ViaSat, Inc.	10.22	10.16 to 10.62
VictoryShares Developed Enhanced Volatility Wtd ETF	32.04	32.04 to 32.04
VictoryShares Dividend Accelerator ETF	52.09	52.09 to 52.33
VictoryShares International High Div Volatility Wtd ETF	33.02	33.02 to 33.02
VictoryShares International Volatility Wtd ETF	43.84	43.77 to 43.84
VictoryShares US 500 Enhanced Volatility Wtd ETF	69.61	69.61 to 69.98
VictoryShares US 500 Volatility Wtd ETF	85.91	85.87 to 86.28
VictoryShares US Discovery Enhanced Volatility Wtd ETF	54.30	54.30 to 54.62
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	64.40	64.35 to 64.66
VictoryShares US Large Cap High Div Volatility Wtd ETF	67.22	67.07 to 67.49
VictoryShares US Multi-Factor Minimum Volatility ETF	48.43	48.39 to 48.59
VictoryShares US Small Cap High Div Volatility Wtd ETF	58.85	58.60 to 59.50
VictoryShares US Small Cap Volatility Wtd ETF	73.14	73.14 to 73.56
Village Farms International, Inc.	0.88	0.88 to 0.92
Village Super Market, Inc.	28.36	28.33 to 29.03
Virco Manufacturing Corporation	14.06	13.71 to 14.27
VirTra, Inc.	6.38	6.36 to 6.57
Virtu Financial, Inc.	31.22	30.94 to 31.59
VivoPower International PLC	0.83	0.79 to 0.84
Vodafone Group Plc	9.39	9.26 to 9.46
Voyager Therapeutics, Inc.	6.84	6.83 to 7.20
vTv Therapeutics Inc.	14.29	14.28 to 15.14
Vuzix Corporation	1.23	1.15 to 1.30
Walgreens Boots Alliance, Inc.	9.24	9.23 to 9.45
Washington Federal, Inc.	34.42	34.21 to 35.38
Weibo Corporation	9.16	9.09 to 9.32
Werner Enterprises, Inc.	37.30	35.50 to 39.07
Western Asset Short Duration Income ETF	24.08	24.08 to 24.12
Western Asset Total Return ETF	20.01	20.01 to 20.08
Western Digital Corporation	67.02	66.97 to 69.22
Western New England Bancorp, Inc.	8.71	8.62 to 8.82
Westport Fuel Systems Inc	4.12	4.10 to 4.29
Weyco Group, Inc.	34.05	33.71 to 34.31
Wheeler Real Estate Investment Trust, Inc.	8.97	8.60 to 9.46
Wilhelmina International, Inc.	3.28	3.28 to 3.37
Wingstop Inc.	289.99	287.35 to 318.90
Wintrust Financial Corporation	25.02	25.01 to 25.05
WisdomTree China ex-State-Owned Enterprises Fund	32.15	31.87 to 32.28
WisdomTree Emerging Markets Corporate Bond Fund	65.76	65.20 to 66.00
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.34	26.24 to 26.50
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.23	22.19 to 22.26
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.32	22.31 to 22.45
WisdomTree U.S. Quality Dividend Growth Fund	83.30	83.06 to 83.68
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.10	50.97 to 51.71
Wix.com Ltd.	167.88	166.64 to 170.77
Workday, Inc.	238.28	236.51 to 240.50
Workhorse Group, Inc.	0.78	0.76 to 0.80
WSFS Financial Corporation	50.00	49.61 to 51.13
Wynn Resorts, Limited	98.49	97.90 to 99.10
XBiotech Inc.	7.39	7.07 to 7.65
Xcel Energy Inc.	63.05	62.63 to 63.78
Xencor, Inc.	21.02	21.01 to 21.88
Xenon Pharmaceuticals Inc.	41.89	41.43 to 42.35
Xperi Corporation	9.32	9.31 to 9.54
XTL Biopharmaceuticals Ltd.	1.78	1.65 to 1.84
Yatra Online, Inc.	1.37	1.35 to 1.38
YY Inc.	33.82	33.74 to 34.36
Zillow Group, Inc.	59.68	58.71 to 60.33
Zillow Group, Inc.	57.73	56.77 to 58.44
Zscaler, Inc.	186.78	186.22 to 192.10
Zumiez Inc.	20.78	20.78 to 21.92
3D Systems Corporation	3.02	3.02 to 3.25
3M Company	127.56	127.42 to 129.45
A.O Smith Corporation	75.91	75.71 to 76.91
AAR Corp.	60.56	60.40 to 61.89
Abbott Laboratories	114.45	112.50 to 114.74
Abercrombie & Fitch Company	136.54	136.22 to 139.85
Aberdeen Global Dynamic Dividend Fund	10.26	10.21 to 10.40
Aberdeen Global Premier Properties Fund	4.37	4.35 to 4.43
Aberdeen Income Credit Strategies Fund	6.48	6.46 to 6.50
Aberdeen Japan Equity Fund, Inc.	5.87	5.85 to 5.92
Aberdeen Total Dynamic Dividend Fund	8.84	8.80 to 8.89
ABM Industries Incorporated	53.68	53.57 to 54.26
Accenture plc	346.57	345.34 to 358.83
Acco Brands Corporation	4.97	4.86 to 5.05
Acuity Brands, Inc.	301.90	300.25 to 305.00
Acushnet Holdings Corp.	61.65	61.00 to 61.95
Adams Natural Resources Fund, Inc.	23.48	23.42 to 23.59
Adient plc	20.39	20.39 to 21.09
Advance Auto Parts Inc	35.95	35.77 to 37.11
Advanced Drainage Systems, Inc.	152.74	150.59 to 156.26
AdvanSix Inc.	28.52	28.31 to 29.27
Advent Claymore Convertible Securities and Income Fund	11.15	11.11 to 11.19
Aegon NV	6.33	6.31 to 6.38
Aercap Holdings N.V.	93.89	89.11 to 96.70
Aflac Incorporated	110.09	109.55 to 110.81
AG Mortgage Investment Trust, Inc.	7.39	7.22 to 7.43
Agilent Technologies, Inc.	131.49	131.14 to 134.11
Agree Realty Corporation	75.04	73.88 to 75.33
Air Products and Chemicals, Inc.	312.77	311.92 to 315.57
Alamo Group, Inc.	173.09	171.00 to 175.48
Albany International Corporation	70.75	70.68 to 72.24
Albemarle Corporation	95.52	95.40 to 99.00
Alcoa Corporation	40.56	39.83 to 41.19
Alexandria Real Estate Equities, Inc.	113.41	111.50 to 114.80
Algonquin Power & Utilities Corp.	4.87	4.79 to 4.88
Alibaba Group Holding Limited	98.70	97.58 to 99.80
Allegheny Technologies Incorporated	54.21	54.13 to 56.77
Allegion plc	139.05	138.36 to 140.61
Allete, Inc.	64.01	63.98 to 64.31
Alliance National Municipal Income Fund Inc	11.22	11.16 to 11.24
Alliance World Dollar Government Fund II	10.84	10.83 to 10.91
AllianceBernstein Holding L.P.	37.29	37.16 to 37.94
AllianzGI Convertible & Income Fund	3.45	3.40 to 3.45
AllianzGI Convertible & Income Fund II	3.05	3.01 to 3.07
AllianzGI Diversified Income & Convertible Fund	20.83	20.79 to 21.00
AllianzGI Equity & Convertible Income Fund	23.14	23.10 to 23.32
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.72	12.66 to 12.72
Allstate Corporation (The)	189.44	187.39 to 189.76
Ambev S.A.	2.27	2.24 to 2.28
Ameren Corporation	86.61	86.01 to 86.79
Ameresco, Inc.	29.99	29.92 to 31.13
America Movil, S.A.B. de C.V.	15.85	15.79 to 16.15
American Axle & Manufacturing Holdings, Inc.	5.81	5.80 to 6.04
American Eagle Outfitters, Inc.	19.89	19.88 to 20.50
American Electric Power Company, Inc.	97.40	96.69 to 97.85
American Express Company	274.08	270.27 to 275.07
American Financial Group, Inc.	130.39	128.60 to 130.50
American Financial Group, Inc.	20.09	20.04 to 20.25
American Homes 4 Rent	36.70	36.15 to 37.62
American International Group, Inc.	76.84	76.75 to 77.99
American Midstream Partners, LP	35.03	35.03 to 35.28
American Realty Investors, Inc.	13.71	13.30 to 14.13
American States Water Company	82.38	82.29 to 83.38
American Tower Corporation (REIT)	213.48	212.43 to 217.10
American Vanguard Corporation	5.36	5.27 to 5.48
American Water Works	135.69	135.53 to 136.91
Americold Realty Trust	25.91	25.70 to 26.13
AMERIPRISE FINANCIAL SERVICES, INC.	514.04	513.77 to 521.05
AMN Healthcare Services Inc	39.42	39.28 to 40.68
Ampco-Pittsburgh Corporation	1.77	1.77 to 1.91
AngloGold Ashanti Limited	28.63	28.47 to 29.22
Anheuser-Busch Inbev SA	62.91	62.90 to 63.70
Annaly Capital Management Inc	19.33	19.19 to 19.38
Antero Midstream Partners LP	15.00	14.84 to 15.10
Apache Corporation	23.47	23.35 to 23.91
Apartment Investment and Management Company	8.57	8.52 to 8.64
Aptiv PLC	69.07	68.26 to 70.00
Aramark	38.29	38.13 to 38.48
Arbor Realty Trust	15.07	15.05 to 15.32
ARC Document Solutions, Inc.	3.41	3.41 to 3.43
Archer-Daniels-Midland Company	55.53	55.47 to 57.00
Archrock, Inc.	20.15	20.08 to 20.50
Arcos Dorados Holdings Inc.	8.91	8.73 to 8.97
Arcus Biosciences, Inc.	16.00	15.96 to 16.71
Ardmore Shipping Corporation	14.12	13.85 to 14.17
Ares Commercial Real Estate Corporation	6.47	6.39 to 6.53
Argo Group International Holdings, Ltd.	22.20	22.20 to 22.20
Arista Networks, Inc.	396.00	393.91 to 401.27
Arlo Technologies, Inc.	10.63	10.55 to 10.94
Armada Hoffler Properties, Inc.	10.95	10.92 to 11.09
ARMOUR Residential REIT, Inc.	19.01	18.94 to 19.16
Arthur J. Gallagher & Co.	284.48	283.52 to 286.67
ASE Technology Holding Co., Ltd.	9.80	9.79 to 10.05
ASGN Incorporated	94.43	94.27 to 95.78
Aspen Aerogels, Inc.	18.18	17.53 to 18.61
Associated Capital Group, Inc.	35.80	35.41 to 35.94
Astrazeneca PLC	72.83	70.94 to 73.29
AT&T Inc.	23.92	23.92 to 24.14
AT&T Inc.	24.83	24.81 to 24.95
Atkore International Group Inc.	85.51	85.47 to 87.80
Atmos Energy Corporation	139.62	139.22 to 141.55
Aurora Cannabis Inc.	5.68	5.66 to 5.96
Autohome Inc.	29.00	28.60 to 29.31
Autoliv, Inc.	94.81	94.41 to 95.77
AutoNation, Inc.	159.14	156.69 to 161.77
AutoZone, Inc.	3017.98	3012.40 to 3066.47
Avangrid, Inc.	35.70	35.69 to 35.77
Avanos Medical, Inc.	18.58	18.54 to 21.28
Avery Dennison Corporation	207.76	205.14 to 209.19
Avista Corporation	37.60	37.47 to 38.04
Axis Capital Holdings Limited	80.83	80.58 to 81.31
Azul S.A.	2.99	2.97 to 3.10
Babcock	2.37	2.36 to 2.47
Babson Global Short Duration High Yield Fund	15.24	15.09 to 15.27
Badger Meter, Inc.	204.96	203.77 to 205.95
BalckRock Taxable Municipal Bond Trust	16.53	16.36 to 16.60
Banco Bilbao Viscaya Argentaria S.A.	9.85	9.69 to 9.91
Banco Bradesco Sa	2.57	2.55 to 2.59
Banco Bradesco Sa	2.27	2.24 to 2.27
Banco De Chile	23.50	23.46 to 23.79
Banco Latinoamericano de Comercio Exterior, S.A.	32.43	32.38 to 33.02
Banco Santander Brasil SA	4.91	4.83 to 4.92
Banco Santander Chile	19.68	19.65 to 20.06
Banco Santander, S.A.	4.88	4.85 to 4.91
Bank of America Corporation	42.31	41.64 to 42.90
Bank Of Montreal	91.89	91.13 to 92.14
Bank of N.T. Butterfield & Son Limited (The)	37.22	36.92 to 38.03
Bank Of New York Mellon Corporation (The)	75.93	75.71 to 76.95
Bank of Nova Scotia (The)	52.25	51.72 to 52.48
BankUnited, Inc.	35.72	35.32 to 36.74
Barings BDC, Inc.	9.78	9.75 to 9.92
Barings Corporate Investors	19.67	19.62 to 19.97
Barnes & Noble Education, Inc	9.69	9.52 to 9.96
Bausch Health Companies Inc.	8.17	8.09 to 8.41
Baxter International Inc.	35.86	35.71 to 36.19
Baytex Energy Corp	2.86	2.80 to 2.88
BCE, Inc.	32.24	32.11 to 32.48
Beazer Homes USA, Inc.	31.42	30.83 to 31.80
Becton, Dickinson and Company	236.61	235.77 to 237.64
Belden Inc	117.68	117.45 to 120.59
Berkshire Hathaway Inc.	682600.10	681394.70 to 686686.00
Berkshire Hathaway Inc.	454.96	453.82 to 457.67
Berkshire Hills Bancorp, Inc.	27.61	27.39 to 28.05
Best Buy Co., Inc.	90.41	89.57 to 91.32
BHP Group Limited	56.42	56.06 to 56.96
Biohaven Pharmaceutical Holding Company Ltd.	50.46	49.63 to 51.39
Bio-Rad Laboratories, Inc.	330.58	328.17 to 337.85
BJ's Wholesale Club Holdings, Inc.	84.94	84.50 to 85.63
Black Hills Corporation	59.57	59.51 to 60.65
Black Stone Minerals, L.P.	14.74	14.64 to 14.78
BlackBerry Limited	2.34	2.33 to 2.42
BlackRock California Municipal Income Trust	11.71	11.68 to 11.74
Blackrock Capital and Income Strategies Fund Inc	19.50	19.47 to 19.72
Blackrock Core Bond Trust	11.44	11.38 to 11.50
Blackrock Corporate High Yield Fund, Inc.	9.85	9.85 to 9.90
BlackRock Credit Allocation Income Trust	10.74	10.70 to 10.77
Blackrock Enhanced Government Fund, Inc	9.64	9.62 to 9.84
Blackrock Global	11.31	11.28 to 11.41
Blackrock Health Sciences Trust	40.28	40.03 to 40.50
BlackRock Income Trust Inc. (The)	11.92	11.87 to 11.92
BLACKROCK INTERNATIONAL, LTD.	5.59	5.59 to 5.66
BlackRock Investment Quality Municipal Trust Inc. (The)	12.20	12.14 to 12.29
BlackRock Long-Term Municipal Advantage Trust	10.20	10.16 to 10.23
Blackrock Muni Intermediate Duration Fund Inc	12.43	12.41 to 12.45
Blackrock MuniAssets Fund, Inc.	11.49	11.41 to 11.53
Blackrock Municipal Income Quality Trust	11.42	11.39 to 11.50
BlackRock Municipal Income Trust	10.14	10.11 to 10.16
BlackRock Municipal Income Trust II	10.76	10.70 to 10.77
BlackRock Municipal Target Term Trust Inc. (The)	21.10	21.05 to 21.24
Blackrock MuniHoldings California Quality Fund, Inc.	11.11	11.03 to 11.11
Blackrock MuniHoldings Fund, Inc.	12.14	12.07 to 12.14
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.65	11.61 to 11.71
Blackrock MuniHoldings New York Quality Fund, Inc.	10.62	10.60 to 10.70
Blackrock MuniHoldings Quality Fund II, Inc.	10.25	10.20 to 10.26
Blackrock MuniVest Fund II, Inc.	10.88	10.86 to 11.08
Blackrock MuniYield Fund, Inc.	11.01	11.01 to 11.07
Blackrock MuniYield Michigan Quality Fund, Inc.	11.52	11.51 to 11.56
Blackrock MuniYield New York Quality Fund, Inc.	10.25	10.23 to 10.29
Blackrock MuniYield Pennsylvania Quality Fund	11.97	11.95 to 12.00
Blackrock MuniYield Quality Fund II, Inc.	10.31	10.27 to 10.34
Blackrock MuniYield Quality Fund III, Inc.	11.22	11.20 to 11.27
Blackrock MuniYield Quality Fund, Inc.	12.42	12.38 to 12.45
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.57	10.49 to 10.68
BlackRock Resources	9.41	9.37 to 9.55
BlackRock Science and Technology Trust	36.40	36.16 to 36.49
BlackRock Utility, Infrastructure & Power Opportun	23.31	23.28 to 23.43
BlackRock Virginia Municipal Bond Trust	10.97	10.95 to 10.99
BlackRock, Inc.	979.87	978.96 to 998.00
Blackstone / GSO Strategic Credit Fund	12.26	12.23 to 12.33
Blackstone GSO Senior Floating Rate Term Fund	14.15	14.09 to 14.16
Boeing Company (The)	154.29	152.51 to 156.91
Boise Cascade, L.L.C.	134.37	131.44 to 137.63
Boot Barn Holdings, Inc.	127.18	126.32 to 132.72
BorgWarner Inc.	33.55	33.47 to 34.32
Boston Properties, Inc.	82.75	81.76 to 85.79
Boston Scientific Corporation	83.99	80.64 to 84.66
Box, Inc.	32.14	31.97 to 32.46
BP p.l.c.	29.02	29.00 to 29.52
BP Prudhoe Bay Royalty Trust	1.05	1.04 to 1.07
Brady Corporation	71.76	71.67 to 73.27
Braemar Hotels & Resorts Inc.	2.92	2.91 to 3.00
Brandywine Realty Trust	5.27	5.26 to 5.35
BrandywineGLOBAL Global Income Opportunities Fund	8.39	8.33 to 8.42
Brasilagro Cia Brasileira De Propriedades Agricolas	4.14	4.11 to 4.14
Braskem S.A.	6.13	6.13 to 6.26
Bright Scholar Education Holdings Limited	1.86	1.86 to 2.03
BrightSphere Investment Group plc	26.37	26.35 to 26.77
Brink's Company (The)	103.70	103.46 to 105.68
Bristol-Myers Squibb Company	52.66	52.29 to 53.15
British American Tobacco p.l.c.	34.36	34.26 to 34.57
Brixmor Property Group Inc.	27.64	27.34 to 27.72
Broadridge Financial Solutions, Inc.	212.50	212.32 to 215.55
Brookfield Business Partners L.P.	22.00	21.67 to 22.64
Brookfield Infrastructure Partners LP	34.98	34.48 to 35.12
Brookfield Real Assets Income Fund Inc.	13.34	13.32 to 13.39
Brookfield Renewable Partners L.P.	25.80	25.66 to 26.26
Brown Forman Corporation	45.11	45.11 to 46.65
Brown Forman Corporation	45.44	45.35 to 47.16
BRT Apartments Corp.	16.56	16.50 to 16.80
Brunswick Corporation	81.60	81.37 to 83.72
Buckle, Inc. (The)	43.29	43.06 to 43.94
Buenaventura Mining Company Inc.	13.10	12.70 to 13.15
Bunge Limited	85.86	85.08 to 90.03
CABCO Series 2004-101 Trust	20.16	20.14 to 20.50
Cable One, Inc.	336.89	336.89 to 343.57
Cabot Corporation	110.24	108.68 to 111.01
Cactus, Inc.	57.26	56.80 to 58.10
Caleres, Inc.	30.62	30.39 to 31.05
California Water Service Group Holding	51.29	51.05 to 51.73
Calix, Inc	36.25	36.12 to 38.07
Camden Property Trust	117.36	117.01 to 118.42
Cameco Corporation	53.98	53.59 to 54.73
Campbell Soup Company	46.68	46.39 to 46.83
Canada Goose Holdings Inc.	10.02	9.91 to 10.13
Canadian National Railway Company	109.81	109.66 to 110.62
Canadian Natural Resources Limited	34.19	34.16 to 34.59
Canadian Pacific Railway Limited	78.18	77.68 to 78.40
Capital Trust, Inc.	18.64	18.45 to 18.90
Capri Holdings Limited	19.46	19.27 to 20.38
Cardinal Health, Inc.	107.89	106.98 to 109.90
Carlisle Companies Incorporated	422.16	417.00 to 425.51
Carter's, Inc.	55.60	55.30 to 56.83
Catalent, Inc.	58.97	58.52 to 59.25
Caterpillar, Inc.	379.24	367.20 to 388.26
CBL & Associates Properties, Inc.	26.79	26.55 to 26.98
CBRE Clarion Global Real Estate Income Fund	5.80	5.78 to 5.88
Celanese Corporation	127.02	125.39 to 129.07
Cemex S.A.B. de C.V.	5.24	5.19 to 5.33
Cenovus Energy Inc	16.67	16.41 to 16.76
Centene Corporation	61.78	60.49 to 62.34
CenterPoint Energy, Inc.	29.26	29.06 to 29.63
Centrais Electricas Brasileiras S.A.- Eletrobras	6.64	6.57 to 6.68
Centrais Electricas Brasileiras S.A.- Eletrobras	7.34	7.26 to 7.34
Century Communities, Inc.	90.27	89.37 to 91.52
CF Industries Holdings, Inc.	81.78	80.94 to 82.24
CGI Inc.	112.70	112.48 to 114.28
Charles River Laboratories International, Inc.	181.39	180.24 to 186.37
Chatham Lodging Trust (REIT)	8.30	8.25 to 8.40
Chemed Corp.	535.80	531.58 to 595.00
Chemours Company (The)	18.31	18.16 to 18.70
Cherry Hill Mortgage Investment Corporation	3.33	3.27 to 3.37
Chesapeake Utilities Corporation	120.63	120.60 to 122.22
Chevron Corporation	148.05	147.66 to 149.65
China Fund, Inc. (The)	12.52	12.48 to 12.55
China Yuchai International Limited	11.71	11.69 to 11.86
Chipotle Mexican Grill, Inc.	55.73	55.51 to 58.00
Chubb Limited	283.64	283.05 to 290.57
Chunghwa Telecom Co., Ltd.	37.82	37.81 to 37.99
Church & Dwight Company, Inc.	100.52	100.10 to 100.88
Ciena Corporation	64.63	64.17 to 65.56
Cigna Corporation	312.89	308.00 to 316.53
Citizens, Inc.	4.79	4.65 to 4.88
City Office REIT, Inc.	5.39	5.39 to 5.54
Civeo Corporation	25.19	24.07 to 25.34
Civitas Solutions, Inc.	49.04	48.80 to 49.89
Clean Harbors, Inc.	235.15	220.10 to 244.48
Clear Channel Outdoor Holdings, Inc.	1.50	1.49 to 1.55
ClearBridge Energy Midstream Opportunity Fund Inc.	43.02	42.75 to 43.56
Clearwater Paper Corporation	26.10	25.55 to 26.48
Cleveland-Cliffs Inc.	13.19	13.14 to 13.81
Clorox Company (The)	156.51	155.28 to 157.67
CMS Energy Corporation	70.11	69.48 to 70.13
CMS Energy Corporation	24.89	24.89 to 25.04
CMS Energy Corporation	24.59	24.55 to 24.76
CMS Energy Corporation	24.83	24.78 to 24.95
CNA Financial Corporation	48.48	48.36 to 49.13
CNFinance Holdings Limited	1.15	1.06 to 1.31
CNO Financial Group, Inc.	35.06	34.72 to 35.47
CNX Resources Corporation	35.11	34.46 to 35.39
Coca Cola Femsa S.A.B. de C.V.	84.92	83.94 to 86.99
Coca-Cola Company (The)	65.92	65.32 to 66.54
Coca-Cola European Partners plc	76.40	75.14 to 76.59
Coeur Mining, Inc.	6.82	6.66 to 6.88
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.84	12.71 to 12.94
Cohen & Steers Inc	100.96	100.14 to 102.49
Cohen & Steers Infrastructure Fund, Inc	25.32	25.13 to 25.39
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.96	20.88 to 21.03
Cohen & Steers Quality Income Realty Fund Inc	13.72	13.60 to 13.82
Cohen & Steers REIT and Preferred and Income Fund,	23.29	23.02 to 23.47
Cohen & Steers Select Preferred and Income Fund, Inc.	20.51	20.41 to 20.55
Cohen & Steers Total Return Realty Fund, Inc.	12.90	12.88 to 13.05
Colgate-Palmolive Company	94.66	94.02 to 95.17
Colonial High Income Municipal Trust	3.79	3.74 to 3.82
Colonial Intermediate High Income Fund	1.75	1.74 to 1.76
Colonial Investment Grade Municipal Trust	8.04	8.04 to 8.08
Colonial Municipal Income Trust	3.54	3.52 to 3.55
Columbia Seligman Premium Technology Growth Fund, Inc	33.08	32.98 to 33.30
Comfort Systems USA, Inc.	390.15	386.76 to 396.85
Community Health Systems, Inc.	4.32	4.09 to 4.42
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	16.05	15.93 to 16.17
Companhia Paranaense de Energia (COPEL)	6.82	6.76 to 6.86
Compania Cervecerias Unidas, S.A.	11.02	11.01 to 11.32
Compass Diversified Holdings	20.60	20.57 to 21.06
Compass Minerals International, Inc.	12.94	12.38 to 12.97
ConAgra Brands, Inc.	29.43	29.16 to 29.45
Concord Medical Services Holdings Limited	7.55	7.55 to 7.95
Conduent Incorporated	3.67	3.61 to 3.73
ConocoPhillips	102.98	102.37 to 103.43
Consolidated Edison Inc	102.72	102.20 to 103.40
Constellation Brands Inc	235.47	234.56 to 237.74
Constellium N.V.	11.32	11.01 to 11.44
Container Store (The)	5.24	4.80 to 8.03
Copa Holdings, S.A.	99.15	97.00 to 99.59
CoreSite Realty Corporation	229.48	228.57 to 231.70
Costamare Inc.	13.21	13.08 to 13.55
Coty Inc.	7.64	7.63 to 7.88
Cousins Properties Incorporated	31.06	30.88 to 31.35
CPB Inc.	26.76	26.72 to 28.97
Credicorp Ltd.	187.29	185.61 to 189.78
Cross Timbers Royalty Trust	10.50	10.32 to 10.63
Crown Castle International Corporation	107.81	107.00 to 108.75
CubeSmart	48.27	47.64 to 48.41
Culp, Inc.	5.42	5.20 to 5.49
Cummins Inc.	331.84	327.95 to 333.98
Curtiss-Wright Corporation	353.74	350.91 to 355.21
Cushing MLP & Infrastructure Total Return Fund	40.56	40.40 to 41.00
Customers Bancorp, Inc	45.66	45.35 to 46.97
CVR Energy Inc.	17.11	16.75 to 18.21
CVR Partners, LP	65.06	64.44 to 69.74
CVS Health Corporation	56.39	56.16 to 56.80
D.R. Horton, Inc.	169.29	166.28 to 171.77
Dana Incorporated	8.39	8.33 to 9.07
Danaher Corporation	242.32	241.10 to 244.42
Danaos Corporation	80.04	79.64 to 82.08
Darden Restaurants, Inc.	160.21	159.78 to 163.53
DaVita Inc.	141.22	138.00 to 150.00
Deere & Company	404.69	401.33 to 408.14
Delek Logistics Partners, L.P.	38.55	38.32 to 38.72
Delek US Holdings, Inc.	16.02	15.93 to 16.33
Deutsche Bank AG	16.75	16.63 to 16.89
Devon Energy Corporation	38.35	38.16 to 38.85
DHI Group, Inc.	1.75	1.70 to 1.80
DHT Holdings, Inc.	10.29	10.27 to 10.55
Diageo plc	127.75	127.60 to 129.15
Diamondrock Hospitality Company	8.89	8.83 to 8.98
Diana Shipping inc.	2.18	2.17 to 2.24
Dick's Sporting Goods Inc	200.88	200.44 to 204.49
Dillard's, Inc.	377.07	376.06 to 386.59
Dine Brands Global, Inc.	31.00	30.78 to 31.34
Dolby Laboratories	73.40	73.18 to 74.27
Dollar General Corporation	78.94	78.82 to 80.48
Dominion Energy, Inc.	58.45	58.07 to 59.06
Domino's Pizza Inc	410.02	408.00 to 417.00
Donaldson Company, Inc.	73.69	73.51 to 74.78
Donnelley Financial Solutions, Inc.	63.88	63.21 to 64.18
Dorian LPG Ltd.	29.58	29.36 to 30.30
DoubleLine Income Solutions Fund	12.55	12.39 to 12.55
DoubleLine Opportunistic Credit Fund	15.27	15.21 to 15.31
Douglas Dynamics, Inc.	23.06	22.53 to 23.21
Douglas Emmett, Inc.	18.26	18.01 to 18.39
Dr. Reddy's Laboratories Ltd	74.16	73.74 to 75.15
Dreyfus High Yield Strategies Fund	2.57	2.57 to 2.58
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.67	10.65 to 10.69
Dreyfus Strategic Municipal Bond Fund, Inc.	6.04	5.97 to 6.04
Dreyfus Strategic Municipals, Inc.	6.30	6.22 to 6.30
DTE Energy Company	124.14	123.50 to 125.00
DTE Energy Company	23.92	23.87 to 24.13
Ducommun Incorporated	61.69	61.49 to 62.92
Duff & Phelps Global Utility Income Fund Inc.	11.37	11.32 to 11.59
Duff & Phelps Utilities Income, Inc.	9.57	9.56 to 9.65
Duff & Phelps Utilities Tax-Free Income, Inc.	11.20	11.17 to 11.22
Duke Energy Corporation	114.00	113.82 to 115.27
Duke Energy Corporation	25.58	25.58 to 25.61
Dycom Industries, Inc.	172.85	171.97 to 181.89
Dynagas LNG Partners LP	3.78	3.70 to 3.80
Dynex Capital, Inc.	12.39	12.35 to 12.45
Eagle Materials Inc	288.33	283.33 to 291.85
Eagle Point Credit Company Inc.	9.55	9.52 to 9.56
Eagle Point Credit Company Inc.	24.70	24.70 to 24.76
Easterly Government Properties, Inc.	13.77	13.75 to 13.96
EastGroup Properties, Inc.	174.09	173.80 to 176.57
Eastman Chemical Company	104.99	104.84 to 106.90
Eaton Corporation, PLC	342.81	340.86 to 346.69
Eaton Vance Corporation	8.52	8.46 to 8.54
Eaton Vance Floating Rate Income Trust	13.01	12.96 to 13.12
Eaton Vance Municipal Income 2028 Term Trust	18.55	18.51 to 18.58
Eaton Vance Municipal Income Trust	10.47	10.41 to 10.47
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.24	9.18 to 9.28
Eaton Vance Senior Income Trust	6.21	6.20 to 6.22
Eaton Vance Tax Advantaged Dividend Income Fund	24.28	24.14 to 24.32
Eaton Vance Tax-Advantage Global Dividend Opp	25.83	25.75 to 25.89
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.00	18.96 to 19.13
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.41	8.39 to 8.45
Ecolab Inc.	252.60	252.32 to 257.00
Ecopetrol S.A.	7.81	7.80 to 8.03
Edison International	83.24	81.80 to 84.40
Edwards Lifesciences Corporation	68.63	66.15 to 70.65
Eldorado Gold Corporation	17.96	17.56 to 18.04
Eli Lilly and Company	846.83	769.00 to 860.50
Ellington Financial Inc.	12.45	12.45 to 12.60
Ellington Residential Mortgage REIT	6.65	6.61 to 6.70
Embotelladora Andina S.A.	13.08	13.08 to 13.69
Embotelladora Andina S.A.	17.05	16.73 to 18.12
Embraer S.A.	34.19	34.03 to 35.02
EMCOR Group, Inc.	431.77	431.29 to 438.56
Emerald Expositions Events, Inc.	4.11	4.08 to 4.67
Emerson Electric Company	109.02	108.37 to 109.96
Empire State Realty Trust, Inc.	10.78	10.74 to 10.95
Employers Holdings Inc	47.94	47.79 to 48.47
Enbridge Inc	40.59	40.24 to 40.64
Endava plc	24.74	24.67 to 25.72
Enel Chile S.A.	2.72	2.69 to 2.77
Enersys	98.05	98.00 to 100.12
ENI S.p.A.	30.27	30.27 to 30.51
Ennis, Inc.	20.43	20.41 to 20.77
EnPro Industries	147.99	147.62 to 150.75
Entergy Arkansas, LLC	22.85	22.81 to 22.97
Entergy Corporation	134.40	133.70 to 135.25
Entergy Louisiana, Inc.	22.68	22.64 to 22.81
Entergy Mississippi, LLC	22.76	22.72 to 22.91
Entergy New Orleans, LLC	23.24	23.24 to 23.46
Entergy New Orleans, LLC	24.46	24.46 to 24.64
EOG Resources, Inc.	120.52	120.35 to 121.47
EPAM Systems, Inc.	189.11	188.97 to 195.07
EPR Properties	47.54	46.88 to 47.58
Equifax, Inc.	269.32	267.92 to 273.42
Equity Residential	73.95	73.77 to 74.69
Equus Total Return, Inc.	1.30	1.30 to 1.34
Essent Group Ltd.	61.00	60.76 to 61.76
Essential Properties Realty Trust, Inc.	32.26	32.21 to 32.66
Essex Property Trust, Inc.	294.02	292.00 to 298.70
Estee Lauder Companies, Inc. (The)	87.15	86.55 to 88.97
European Equity Fund, Inc. (The)	8.84	8.82 to 8.92
Evercore Inc.	265.07	265.03 to 270.95
Evergy, Inc.	60.06	59.83 to 60.24
Eversource Energy	65.49	64.68 to 65.64
Evertec, Inc.	32.24	32.02 to 32.80
Exelon Corporation	39.70	39.21 to 40.06
Extra Space Storage Inc	164.74	163.69 to 168.95
Exxon Mobil Corporation	116.69	116.48 to 118.27
Fabrinet	250.35	245.87 to 253.16
FactSet Research Systems Inc.	453.80	453.52 to 464.39
Fair Isaac Corporation	2006.99	2000.20 to 2034.46
Farmland Partners Inc.	11.04	10.93 to 11.15
Federal Agricultural Mortgage Corporation	186.11	184.58 to 187.50
Federal Signal Corporation	84.78	84.45 to 85.89
Federated Premier Municipal Income Fund	11.30	11.10 to 11.30
Ferrari N.V.	478.84	477.63 to 484.62
FGL Holdings	41.69	41.59 to 42.56
Fidelity National Financial, Inc.	60.96	59.70 to 61.36
First American Corporation (The)	64.67	63.89 to 65.36
First BanCorp.	19.40	19.26 to 19.74
First Commonwealth Financial Corporation	16.88	16.10 to 17.13
First Industrial Realty Trust, Inc.	53.40	52.82 to 53.68
First Trust	20.27	20.21 to 20.33
First Trust	12.02	12.01 to 12.05
First Trust Intermediate Duration Preferred & Income Fund	18.72	18.65 to 18.81
First Trust Specialty Finance and Financial Opportunities Fund	4.13	4.10 to 4.14
FirstEnergy Corp.	42.17	41.89 to 43.06
Five Point Holdings, LLC	3.90	3.90 to 4.00
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.31	20.22 to 20.33
Flaherty & Crumrine Preferred Income Fund Incorporated	11.45	11.43 to 11.53
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.17	9.14 to 9.23
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.88	15.82 to 15.93
Flaherty & Crumrine Total Return Fund Inc	16.80	16.75 to 16.98
Floor & Decor Holdings, Inc.	100.88	98.45 to 101.00
Flowers Foods, Inc.	22.08	21.87 to 22.08
Fluor Corporation	53.10	53.04 to 53.97
Fomento Economico Mexicano S.A.B. de C.V.	96.07	94.86 to 96.22
Foot Locker, Inc.	22.94	22.94 to 23.84
Ford Motor Company	10.47	10.33 to 10.53
Fortis Inc.	43.23	42.86 to 43.37
Fortive Corporation	72.09	71.91 to 74.48
Forum Energy Technologies, Inc.	14.02	13.95 to 14.20
Four Corners Property Trust, Inc.	27.88	27.83 to 28.29
Franklin Covey Company	40.11	40.00 to 40.98
Franklin Universal Trust	7.42	7.38 to 7.49
Freeport-McMoran, Inc.	45.97	45.57 to 46.35
Fresenius Medical Care Corporation	19.11	18.94 to 19.66
Fresh Del Monte Produce, Inc.	29.09	28.91 to 29.35
Frontline Ltd.	19.37	19.24 to 19.54
FS KKR Capital Corp.	20.26	20.19 to 20.49
FTI Consulting, Inc.	200.74	199.71 to 204.27
FutureFuel Corp.	6.06	6.04 to 6.19
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.70	3.68 to 3.73
Gabelli Dividend	24.24	24.22 to 24.40
Gabelli Global Small and Mid Cap Value Trust (The)	12.32	12.30 to 12.38
Gabelli Multi-Media Trust Inc. (The)	4.64	4.63 to 4.67
Gabelli Utility Trust (The)	5.06	5.04 to 5.07
GAMCO Natural Resources, Gold & Income Tust	5.91	5.85 to 5.92
Garrett Motion Inc.	7.83	7.68 to 7.91
Gartner, Inc.	517.95	517.15 to 523.43
Genco Shipping & Trading Limited	15.65	15.56 to 15.78
Generac Holdlings Inc.	165.15	163.27 to 166.34
General Dynamics Corporation	301.37	301.16 to 304.12
General Electric Company	174.64	172.51 to 176.53
General Mills, Inc.	68.22	67.60 to 68.26
Genesco Inc.	26.34	26.11 to 27.30
Genesis Energy, L.P.	12.89	12.87 to 13.08
Genesis Healthcare, Inc.	26.91	26.87 to 27.38
Genie Energy Ltd.	15.81	15.80 to 16.05
Genpact Limited	38.42	37.89 to 38.54
Genuine Parts Company	116.27	115.93 to 119.01
Genworth Financial Inc	6.85	6.76 to 6.94
Georgia Power Company	23.58	23.57 to 23.94
Getty Realty Corporation	31.91	31.85 to 32.39
GlaxoSmithKline PLC	37.01	36.28 to 37.23
Global Medical REIT Inc.	9.31	9.20 to 9.41
Global Net Lease, Inc.	8.01	7.90 to 8.10
Global Partners LP	46.51	45.68 to 47.15
Global Ship Lease, Inc.	23.25	22.97 to 23.45
Globant S.A.	213.27	213.08 to 220.67
GMS Inc.	91.27	89.82 to 92.35
GoDaddy Inc.	161.60	160.97 to 162.83
Gold Fields Limited	17.09	16.98 to 17.53
Goldman Sachs BDC, Inc.	13.49	13.47 to 13.59
Graco Inc.	81.61	81.11 to 81.89
Graham Corporation	29.34	28.82 to 29.55
Granite Construction Incorporated	82.06	81.83 to 83.35
Granite Point Mortgage Trust Inc.	2.99	2.94 to 3.04
Graphic Packaging Holding Company	28.26	28.14 to 28.83
Great Ajax Corp.	3.11	3.11 to 3.22
Greif Bros. Corporation	67.56	67.16 to 68.35
Griffon Corporation	63.63	63.09 to 64.49
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	172.80	171.62 to 175.78
Grupo Aeroportuario del Sureste, S.A. de C.V.	267.27	265.78 to 274.84
Grupo Aval Acciones y Valores S.A.	1.98	1.97 to 2.02
Guess?, Inc.	17.17	17.16 to 17.70
Guggenheim Strategic Opportunities Fund	15.69	15.52 to 15.69
Guggenheim Taxable Municipal Managed Duration Trst	16.51	16.38 to 16.63
H. B. Fuller Company	74.58	74.31 to 75.83
Haemonetics Corporation	72.02	71.85 to 73.64
Halliburton Company	27.69	27.56 to 28.10
Hanesbrands Inc.	7.16	7.15 to 7.40
Harley-Davidson, Inc.	32.22	32.01 to 32.82
Harmony Gold Mining Company Limited	11.28	11.12 to 11.47
Harte-Hanks, Inc.	7.17	7.17 to 7.21
Hartford Financial Services Group, Inc. (The)	112.72	112.36 to 113.81
Haverty Furniture Companies, Inc.	23.94	23.84 to 24.78
Hawaiian Electric Industries, Inc.	10.00	9.85 to 10.19
HCA Healthcare, Inc.	360.92	358.97 to 364.13
HCI Group, Inc.	115.19	115.19 to 118.27
Healthcare Realty Trust Incorporated	17.63	17.56 to 18.58
Hecla Mining Company	6.77	6.71 to 7.00
Heico Corporation	248.43	247.42 to 251.32
Heico Corporation	194.35	192.61 to 195.86
Helix Energy Solutions Group, Inc.	9.29	9.26 to 9.47
Helmerich & Payne, Inc.	33.92	33.37 to 34.42
Herbalife Nutrition Ltd.	6.81	6.75 to 6.99
Hercules Capital, Inc.	19.90	19.89 to 20.12
Hershey Company (The)	177.50	176.78 to 180.35
Hertz Global Holdings, Inc	3.05	2.86 to 3.10
Hess Corporation	134.27	133.99 to 136.36
Hess Midstream Partners LP	34.66	34.12 to 34.84
Hexcel Corporation	60.51	60.31 to 62.59
High Income Securities Fund	6.69	6.66 to 6.71
Highland Floating Rate Opportunities Fund	5.70	5.65 to 5.78
Highland Global Allocation Fund	7.66	7.62 to 7.73
Highwoods Properties, Inc.	34.28	34.18 to 34.81
Hillenbrand Inc	27.86	27.71 to 28.51
Hilltop Holdings Inc.	31.02	30.88 to 32.06
HNI Corporation	49.63	49.31 to 50.68
Home Depot, Inc. (The)	392.52	391.94 to 397.69
Honeywell International Inc.	204.20	203.09 to 206.63
Hormel Foods Corporation	30.62	30.58 to 30.89
Houlihan Lokey, Inc.	164.65	163.28 to 168.63
Hovnanian Enterprises Inc	180.85	172.24 to 181.90
HP Inc.	36.54	36.53 to 37.26
Hubbell Inc	431.66	429.73 to 442.49
Hudbay Minerals Inc.	9.31	9.26 to 9.47
Hudson Pacific Properties, Inc.	4.31	4.22 to 4.44
Huntington Ingalls Industries, Inc.	250.49	250.12 to 258.12
Huntsman Corporation	22.35	22.13 to 22.69
HUYA Inc.	3.56	3.52 to 3.68
Hyster-Yale Materials Handling, Inc.	64.36	63.77 to 65.51
IDACORP, Inc.	102.16	101.62 to 102.91
IDT Corporation	46.67	46.53 to 47.11
Independence Realty Trust, Inc.	19.76	19.59 to 19.96
India Fund, Inc. (The)	17.47	17.44 to 17.55
Infosys Limited	21.12	21.11 to 21.56
ING Group, N.V.	16.79	16.67 to 16.91
Ingersoll-Rand plc (Ireland)	97.28	96.74 to 97.82
Ingredion Incorporated	133.64	132.98 to 134.08
Innovative Industrial Properties, Inc.	131.87	131.50 to 135.78
Insight Select Income Fund	17.20	17.18 to 17.35
Insperity, Inc.	81.11	80.95 to 85.93
Inspire Medical Systems, Inc.	196.56	193.52 to 200.94
Installed Building Products, Inc.	217.31	214.50 to 224.17
Instructure, Inc.	23.50	23.48 to 23.53
Intercontinental Hotels Group	112.80	112.17 to 113.39
International Business Machines Corporation	204.90	204.26 to 211.12
International Flavors & Fragrances, Inc.	101.14	100.84 to 101.92
International Seaways, Inc.	43.33	43.06 to 43.90
Interpublic Group of Companies, Inc. (The)	29.95	29.88 to 30.20
Invesco Bond Fund	16.27	16.05 to 16.29
Invesco California Value Municipal Income Trust	10.23	10.19 to 10.25
Invesco High Income Trust II	11.29	11.27 to 11.36
INVESCO MORTGAGE CAPITAL INC	8.31	8.24 to 8.34
Invesco Municipal Income Opportunities Trust	6.48	6.43 to 6.55
Invesco Municipal Opportunity Trust	9.88	9.79 to 9.88
Invesco Municipal Trust	10.02	9.94 to 10.02
Invesco Pennsylvania Value Municipal Income Trust	10.99	10.96 to 11.00
Invesco Plc	17.81	17.78 to 18.30
Invesco Quality Municipal Income Trust	9.97	9.89 to 9.97
Invesco Trust for Investment Grade New York Municipal	11.14	11.12 to 11.28
Invesco Trust for Investment Grade Municipals	10.19	10.14 to 10.19
Invesco Value Municipal Income Trust	12.39	12.27 to 12.39
Invitation Homes Inc.	33.23	32.62 to 33.48
IQVIA Holdings, Inc.	216.04	214.21 to 219.10
Itau Unibanco Banco Holding SA	6.14	6.10 to 6.16
ITT Inc.	144.83	144.00 to 146.50
J.M. Smucker Company (The)	113.92	112.76 to 114.03
Jabil Inc.	123.98	122.56 to 125.54
James Hardie Industries plc.	32.70	32.53 to 33.03
Japan Smaller Capitalization Fund Inc	7.62	7.59 to 7.62
JBG SMITH Properties	17.62	17.57 to 18.36
Jefferies Financial Group Inc.	64.58	64.54 to 66.08
JELD-WEN Holding, Inc.	14.22	14.03 to 14.54
John Hancock Hedged Equity & Income Fund	10.82	10.82 to 10.92
John Hancock Income Securities Trust	11.55	11.54 to 11.64
John Hancock Investors Trust	14.12	14.05 to 14.12
John Hancock Pfd Income Fund II	17.86	17.75 to 17.96
John Hancock Preferred Income Fund	18.00	17.88 to 18.00
John Hancock Preferred Income Fund III	15.96	15.82 to 16.00
John Hancock Premium Dividend Fund	12.69	12.66 to 12.87
John Hancock Tax Advantaged Dividend Income Fund	23.11	23.01 to 23.35
Johnson & Johnson	160.61	159.03 to 161.28
Johnson Controls International plc	76.32	76.08 to 76.84
Juniper Networks, Inc.	38.95	38.94 to 39.07
Kayne Anderson MLP/Midstream Investment Company	11.46	11.43 to 11.64
KB Financial Group Inc	67.34	67.34 to 68.27
KB Home	78.37	77.65 to 79.72
KBR, Inc.	68.28	67.00 to 68.52
Kellogg Company	80.85	80.52 to 80.90
Kennametal Inc.	25.24	25.21 to 25.78
Keurig Dr Pepper Inc.	32.99	32.75 to 33.09
Keysight Technologies Inc.	151.98	151.96 to 154.80
Kilroy Realty Corporation	40.77	40.59 to 41.53
Kimbell Royalty Partners	16.04	15.94 to 16.15
Kimberly-Clark Corporation	134.41	133.54 to 134.80
Kimco Realty Corporation	24.02	23.63 to 24.07
Kirby Corporation	115.59	114.71 to 123.86
KKR Income Opportunities Fund	14.02	13.87 to 14.05
KKR Real Estate Finance Trust Inc.	11.63	11.55 to 11.85
KNOT Offshore Partners LP	5.93	5.91 to 6.13
Knowles Corporation	17.51	17.44 to 18.10
Kohl's Corporation	18.71	18.64 to 19.09
Koninklijke Philips N.V.	26.32	25.84 to 26.39
Koppers Holdings Inc.	34.30	34.27 to 34.91
Korea Fund, Inc. (The)	21.60	21.60 to 21.74
Kosmos Energy Ltd.	3.82	3.80 to 3.90
Kroger Company (The)	55.74	55.60 to 56.49
Kronos Worldwide Inc	11.55	11.31 to 11.69
LATAM Airlines Group S.A.	27.10	26.73 to 27.19
Lazard Global Total Return and Income Fund	16.94	16.85 to 17.18
Lazard Ltd.	50.69	50.63 to 51.86
La-Z-Boy Incorporated	39.07	39.05 to 39.99
LCI Industries	115.60	115.54 to 118.84
Lear Corporation	97.82	97.26 to 99.20
Leggett & Platt, Incorporated	12.13	12.11 to 13.04
Lehman ABS Corporation	29.50	28.70 to 30.28
Lehman ABS Corporation	27.33	27.30 to 27.33
Lennar Corporation	171.50	169.04 to 172.94
Lennar Corporation	161.42	159.57 to 163.12
Lennox International, Inc.	600.49	598.22 to 608.50
Lexington Realty Trust	9.48	9.37 to 9.58
Liberty All-Star Equity Fund	7.14	7.13 to 7.19
Liberty Oilfield Services Inc.	17.08	17.07 to 17.56
LightInTheBox Holding Co., Ltd.	2.14	2.02 to 2.27
Linde plc	473.40	472.34 to 475.00
Lloyds Banking Group Plc	2.77	2.76 to 2.85
LMP Capital and Income Fund Inc.	16.80	16.77 to 17.05
Lockheed Martin Corporation	545.94	543.20 to 551.26
Loews Corporation	80.36	80.02 to 81.11
Louisiana-Pacific Corporation	98.66	98.02 to 100.00
Lowe's Companies, Inc.	261.39	260.21 to 265.44
Lsb Industries Inc.	8.18	7.91 to 8.49
LyondellBasell Industries NV	87.15	86.74 to 88.16
M/I Homes, Inc.	153.00	149.67 to 155.99
Macy's Inc	15.43	15.34 to 15.63
Madison Covered Call & Equity Strategy Fund	6.90	6.88 to 6.94
Magna International, Inc.	41.31	41.00 to 41.81
MagnaChip Semiconductor Corporation	4.48	4.34 to 4.55
Magnolia Oil & Gas Corporation	25.56	25.26 to 25.77
Main Street Capital Corporation	51.57	51.15 to 51.78
MainStay MacKay DefinedTerm Municipal Opportunitie	16.63	16.58 to 16.63
Manchester United Ltd.	15.96	15.81 to 16.21
ManpowerGroup	63.66	62.93 to 64.26
Manulife Financial Corp	29.96	29.86 to 30.25
Marathon Oil Corporation	26.08	25.90 to 26.18
Marathon Petroleum Corporation	144.76	144.27 to 146.44
Marine Products Corporation	9.53	9.52 to 9.65
MarineMax, Inc.	30.04	29.85 to 31.35
Markel Corporation	1566.18	1549.80 to 1579.22
Marsh & McLennan Companies, Inc.	221.02	220.91 to 222.85
Masco Corporation	80.35	80.24 to 81.11
MasTec, Inc.	120.00	119.86 to 123.87
Matson, Inc.	133.59	132.37 to 135.91
Maui Land & Pineapple Company, Inc.	22.07	21.05 to 22.70
Maximus, Inc.	88.07	87.16 to 89.05
McCormick & Company, Incorporated	77.94	77.29 to 78.34
McCormick & Company, Incorporated	77.65	77.39 to 77.71
McDonald's Corporation	291.52	289.84 to 295.37
McEwen Mining Inc.	10.17	10.04 to 10.56
McKesson Corporation	499.34	492.39 to 501.93
MDU Resources Group, Inc.	28.91	28.85 to 29.58
Medical Properties Trust, Inc.	4.71	4.60 to 4.78
Mednax, Inc	12.66	12.63 to 13.01
Medtronic plc	90.50	89.95 to 91.80
Merck & Company, Inc.	104.83	102.90 to 105.00
Meritage Corporation	177.54	166.54 to 182.68
Mesabi Trust	23.83	23.63 to 24.46
Methode Electronics, Inc.	9.23	9.21 to 9.58
MetLife, Inc.	83.18	82.81 to 83.95
Metropolitan Bank Holding Corp.	55.48	54.20 to 57.07
Mettler-Toledo International, Inc.	1302.24	1299.85 to 1317.03
Mexico Equity and Income Fund, Inc. (The)	8.71	8.67 to 8.71
Mexico Fund, Inc. (The)	13.92	13.86 to 14.08
MFS Charter Income Trust	6.33	6.31 to 6.35
MFS Government Markets Income Trust	3.19	3.17 to 3.19
MFS Municipal Income Trust	5.52	5.47 to 5.53
MGIC Investment Corporation	25.36	25.18 to 25.71
Mid-America Apartment Communities, Inc.	152.15	150.92 to 152.67
Miller/Howard High Income Equity Fund	12.27	12.20 to 12.37
Minerals Technologies Inc.	76.57	76.04 to 77.08
Mistras Group Inc	11.10	10.91 to 11.35
Modine Manufacturing Company	120.89	114.08 to 129.99
Moelis & Company	66.88	66.73 to 69.02
Mohawk Industries, Inc.	135.29	132.06 to 138.10
Molson Coors Brewing Company	55.48	55.37 to 56.18
Monmouth Real Estate Investment Corporation	16.24	16.19 to 16.42
Moody's Corporation	458.96	457.24 to 463.27
Morgan Stanley	117.92	117.79 to 119.32
Morgan Stanley China A Share Fund Inc.	12.81	12.78 to 12.89
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.61	7.59 to 7.65
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.72	4.64 to 4.72
Morgan Stanley India Investment Fund, Inc.	27.70	27.67 to 27.78
Motorola Solutions, Inc.	453.00	452.79 to 458.40
MRC Global Inc.	12.26	12.14 to 12.50
MSA Safety Incorporporated	167.29	166.43 to 170.01
MSCI Inc	569.09	565.82 to 588.47
Mueller Water Products Inc	22.13	21.78 to 22.19
MuniVest Fund, Inc.	7.27	7.20 to 7.27
Murphy Oil Corporation	31.45	31.12 to 31.84
Murphy USA Inc.	472.63	471.31 to 481.98
MV Oil Trust	8.93	8.83 to 8.95
Myers Industries, Inc.	12.06	12.02 to 12.32
National Fuel Gas Company	60.86	60.75 to 61.70
National Grid Transco, PLC	65.07	64.93 to 65.90
National Presto Industries, Inc.	74.50	74.50 to 76.00
National Retail Properties	45.98	45.92 to 46.54
National Steel Company	2.07	2.04 to 2.08
National Storage Affiliates Trust	42.47	42.40 to 43.30
Natural Resource Partners LP	95.50	95.00 to 96.50
Navigant Consulting, Inc.	0.74	0.72 to 0.80
Navigator Holdings Ltd.	15.14	15.08 to 15.64
Navios Maritime Partners LP	53.57	53.05 to 55.09
New Germany Fund, Inc. (The)	8.56	8.53 to 8.57
New Mountain Finance Corporation	11.33	11.31 to 11.44
New Oriental Education & Technology Group, Inc.	62.99	61.66 to 63.72
New York Community Bancorp, Inc.	10.55	10.36 to 11.75
NewJersey Resources Corporation	46.27	46.21 to 46.73
Newmont Mining Corporation	46.94	46.51 to 47.58
Newpark Resources, Inc.	6.73	6.71 to 6.86
NexPoint Residential Trust, Inc.	42.69	42.20 to 43.09
NextEra Energy Partners, LP	19.19	19.16 to 19.65
NextEra Energy, Inc.	79.09	78.89 to 79.89
NGL ENERGY PARTNERS LP	4.08	3.96 to 4.10
Nike, Inc.	76.45	76.42 to 78.11
Noah Holdings Ltd.	12.56	12.50 to 12.74
Noble Corporation	31.60	31.07 to 32.03
Nomad Foods Limited	17.56	17.51 to 17.74
Nomura Holdings Inc ADR	5.18	5.16 to 5.23
Nordic American Tankers Limited	3.25	3.25 to 3.30
Nordstrom, Inc.	23.38	22.94 to 23.91
Norfolk Souther Corporation	252.74	251.61 to 254.44
North European Oil Royality Trust	5.13	5.08 to 5.18
Northrop Grumman Corporation	505.34	501.85 to 509.37
Northwest Natural Holding Company	40.00	39.95 to 40.50
NorthWestern Corporation	53.91	53.66 to 54.48
Novartis AG	109.91	109.73 to 110.99
Novo Nordisk A/S	113.24	107.24 to 113.76
NOW Inc.	11.64	11.62 to 11.88
Nu Skin Enterprises, Inc.	6.25	6.21 to 6.43
Nucor Corporation	142.70	142.56 to 148.02
Nuveen AMT-Free Municipal Credit Income Fund	12.64	12.56 to 12.65
Nuveen AMT-Free Municipal Value Fund	8.91	8.87 to 8.95
Nuveen AMT-Free Municipal Value Fund	13.80	13.77 to 13.83
Nuveen AMT-Free Quality Municipal Income Fund	11.54	11.50 to 11.55
Nuveen Arizona Quality Municipal Income Fund	11.54	11.52 to 11.62
Nuveen California AMT-Free Quality Municipal Income Fund	13.18	13.12 to 13.24
Nuveen California Municipal Value Fund, Inc.	8.89	8.87 to 8.95
Nuveen California Quality Municipal Income Fund	11.44	11.39 to 11.50
Nuveen Core Equity Alpha Fund	15.12	15.07 to 15.19
Nuveen Credit Strategies Income Fund	5.69	5.66 to 5.71
Nuveen Dow 30SM Dynamic Overwrite Fund	14.74	14.66 to 14.79
Nuveen Floating Rate Income Fund	8.74	8.71 to 8.81
Nuveen Global High Income Fund	12.80	12.75 to 12.83
Nuveen Insured California Select Tax-Free Income Portfolio	13.64	13.48 to 13.84
Nuveen Insured New York Select Tax-Free Income Portfolio	11.95	11.90 to 11.96
Nuveen Massachusetts Municipal Income Fund	11.63	11.57 to 11.66
Nuveen Missouri Quality Municipal Income Fund	10.39	10.31 to 10.44
Nuveen Mortgage Opportunity Term Fund	18.14	18.05 to 18.19
Nuveen Multi-Market Income Fund	6.04	6.03 to 6.04
Nuveen Municipal Credit Income Fund	12.57	12.47 to 12.57
Nuveen Municipal High Income Opportunity Fund	11.05	11.03 to 11.10
Nuveen Municipal Income Fund, Inc.	9.67	9.62 to 9.69
Nuveen New Jersey Quality Municipal Income Fund	12.33	12.28 to 12.38
Nuveen New York AMT-Free Quality Municipal	10.76	10.72 to 10.79
Nuveen New York Municipal Value Fund, Inc.	8.39	8.36 to 8.41
Nuveen New York Quality Municipal Income Fund	11.28	11.26 to 11.38
Nuveen Pennsylvania Quality Municipal Income Fund	11.88	11.77 to 11.95
Nuveen Preferred & Income Opportunities Fund	8.01	7.97 to 8.02
Nuveen Preferred and Income Term Fund	21.00	20.83 to 21.04
Nuveen Quality Municipal Income Fund	11.88	11.81 to 11.89
Nuveen Real Asset Income and Growth Fund	13.05	12.98 to 13.09
Nuveen Real Estate Fund	8.98	8.95 to 9.02
Nuveen Select Maturities Municipal Fund	9.02	9.02 to 9.10
Nuveen Select Tax Free Income Portfolio	14.77	14.69 to 14.78
Nuveen Virginia Quality Municipal Income Fund	12.75	12.74 to 12.91
NVR, Inc.	9083.14	9057.55 to 9226.08
Occidental Petroleum Corporation	50.17	49.93 to 50.47
OGE Energy Corp	39.69	39.68 to 40.26
Oil-Dri Corporation Of America	68.16	68.16 to 68.78
Old Republic International Corporation	35.29	35.14 to 35.64
Olin Corporation	41.13	40.74 to 41.79
Omnicom Group Inc.	102.34	101.10 to 102.61
ONE Gas, Inc.	72.20	72.10 to 73.79
One Liberty Properties, Inc.	26.98	26.83 to 27.24
ONEOK, Inc.	96.16	95.00 to 97.56
Orchid Island Capital, Inc.	7.86	7.85 to 7.93
Orion Engineered Carbons S.A	15.27	14.95 to 15.51
Orion Group Holdings, Inc.	5.42	5.33 to 5.56
Orix Corp Ads	106.46	106.46 to 107.97
OUTFRONT Media Inc.	18.25	18.20 to 18.76
Owens & Minor, Inc.	13.25	12.63 to 13.32
Owens Corning Inc	181.58	179.50 to 184.18
Owens-Illinois, Inc.	11.55	11.41 to 12.01
Oxford Industries, Inc.	74.08	74.03 to 76.07
Pacific Gas & Electric Co.	20.19	20.14 to 20.32
PagSeguro Digital Ltd.	8.23	8.19 to 8.32
Palo Alto Networks, Inc.	359.51	358.69 to 367.88
Pampa Energia S.A.	66.74	65.90 to 67.60
Panhandle Royalty Company	3.64	3.54 to 3.64
Par Pacific Holdings, Inc.	15.68	15.65 to 16.24
Paramount Group, Inc.	5.05	4.97 to 5.12
Park Electrochemical Corporation	13.97	13.95 to 14.24
Parker-Hannifin Corporation	624.29	619.79 to 627.99
PBF Energy Inc.	28.83	28.75 to 29.39
Peabody Energy Corporation	24.69	24.64 to 25.34
Pembina Pipeline Corp.	41.91	41.70 to 42.03
PennyMac Financial Services, Inc.	100.70	100.66 to 104.12
PennyMac Mortgage Investment Trust	13.81	13.78 to 13.93
Penske Automotive Group, Inc.	152.43	150.32 to 154.98
Performance Food Group Company	81.29	81.18 to 82.79
Permian Basin Royalty Trust	11.46	11.25 to 11.53
PermRock Royalty Trust	3.90	3.90 to 4.12
Petroleo Brasileiro S.A.- Petrobras	13.47	13.45 to 13.71
Petroleo Brasileiro S.A.- Petrobras	12.41	12.41 to 12.59
Pfizer, Inc.	28.52	28.19 to 28.60
PGIM Global Short Duration High Yield Fund, Inc.	12.61	12.52 to 12.61
Phillips 66	122.07	121.47 to 123.29
Phoenix New Media Limited	2.86	2.86 to 2.86
Piedmont Office Realty Trust, Inc.	10.09	10.05 to 10.28
PIMCO California Municipal Income Fund	9.86	9.82 to 9.90
Pimco California Municipal Income Fund II	5.96	5.91 to 5.98
PIMCO California Municipal Income Fund III	7.27	7.25 to 7.31
PIMCO Commercial Mortgage Securities Trust, Inc.	8.07	8.05 to 8.09
Pimco Corporate & Income Stategy Fund	13.77	13.75 to 13.80
PIMCO Dynamic Income Fund	19.53	19.32 to 19.54
Pimco Global Stocksplus & Income Fund	8.00	7.95 to 8.04
Pimco High Income Fund	5.01	5.01 to 5.03
PIMCO Income Strategy Fund	8.54	8.51 to 8.56
PIMCO Income Strategy Fund II	7.51	7.50 to 7.54
PIMCO Municipal Income Fund	9.64	9.61 to 9.69
Pimco Municipal Income Fund II	8.91	8.83 to 8.91
PIMCO Municipal Income Fund III	7.83	7.78 to 7.87
PIMCO New York Municipal Income Fund	8.00	7.99 to 8.04
Pimco New York Municipal Income Fund II	7.42	7.41 to 7.43
PIMCO New York Municipal Income Fund III	5.99	5.97 to 6.06
Pinnacle West Capital Corporation	87.53	86.82 to 87.94
Pioneer Floating Rate Trust	9.82	9.80 to 9.84
Pioneer High Income Trust	7.74	7.73 to 7.75
Pioneer Municipal High Income Advantage Trust	8.60	8.54 to 8.62
PJT Partners Inc.	137.82	136.21 to 138.48
Plains All American Pipeline, L.P.	16.77	16.67 to 16.90
Plains Group Holdings, L.P.	17.66	17.61 to 17.74
Planet Fitness, Inc.	78.50	78.25 to 80.24
PLDT Inc.	24.67	24.37 to 24.97
Polaris Industries Inc.	72.09	71.81 to 74.75
Portland General Electric Company	47.47	47.44 to 48.06
POSCO	60.82	60.82 to 61.90
Post Holdings, Inc.	109.43	109.39 to 110.54
PPG Industries, Inc.	125.67	125.50 to 127.55
PPL Corporation	32.24	32.12 to 32.33
Principal Real Estate Income Fund	10.68	10.66 to 10.79
ProAssurance Corporation	15.03	15.00 to 15.41
Procter & Gamble Company (The)	166.16	165.96 to 167.32
Progressive Corporation (The)	243.00	241.37 to 243.42
Prologis, Inc.	115.87	115.32 to 117.26
ProPetro Holding Corp.	7.21	7.20 to 7.98
Proto Labs, Inc.	27.60	27.19 to 28.05
Provident Financial Services, Inc	19.03	18.85 to 19.33
Prudential Financial, Inc.	26.06	26.06 to 26.24
Prudential Financial, Inc.	25.04	24.96 to 25.17
Prudential Public Limited Company	16.63	16.63 to 16.96
PT Telekomunikasi Indonesia, Tbk	18.17	18.16 to 18.59
Public Service Enterprise Group Incorporated	88.36	88.07 to 88.98
Public Storage	335.83	331.52 to 336.36
PulteGroup, Inc.	130.26	128.57 to 132.00
Pure Storage, Inc.	53.41	52.81 to 54.97
Putnam Managed Municipal Income Trust	6.26	6.20 to 6.27
Putnam Master Intermediate Income Trust	3.28	3.26 to 3.28
Putnam Municipal Opportunities Trust	10.51	10.46 to 10.54
Putnam Premier Income Trust	3.60	3.57 to 3.60
Quaker Chemical Corporation	154.60	151.77 to 155.95
Quanex Building Products Corporation	29.41	29.28 to 30.00
QVC, Inc.	13.74	13.54 to 13.75
Qwest Corporation	16.56	16.40 to 16.95
Qwest Corporation	16.67	16.50 to 17.21
Rayonier Inc.	31.55	30.91 to 31.74
Ready Capital Corporation	7.01	6.91 to 7.10
Realty Income Corporation	60.48	60.30 to 61.00
Regal Beloit Corporation	286.37	285.16 to 289.38
Regional Management Corp.	28.96	28.80 to 29.33
Regis Corporation	24.36	23.81 to 24.60
Reinsurance Group of America, Incorporated	24.95	24.89 to 25.05
Reliance Steel & Aluminum Co.	289.59	289.12 to 295.00
RELX PLC	46.91	46.81 to 47.27
RenaissanceRe Holdings Ltd.	267.40	266.96 to 271.44
Renesola Ltd.	2.47	2.38 to 2.57
Republic Services, Inc.	198.81	198.51 to 207.50
Resideo Technologies, Inc.	20.20	20.16 to 20.76
Restaurant Brands International Inc.	70.11	69.71 to 70.29
REV Group, Inc.	26.78	26.76 to 27.51
REX American Resources Corporation	44.91	44.56 to 45.46
Rexford Industrial Realty, Inc.	44.03	43.88 to 44.72
RH	321.52	309.82 to 329.15
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.87	15.75 to 15.90
RiverNorth Opportunities Fund, Inc.	12.45	12.39 to 12.52
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.73	8.59 to 8.76
RLI Corp.	156.63	155.89 to 157.35
RLJ Lodging Trust	9.09	9.04 to 9.23
Rockwell Automation, Inc.	266.63	266.27 to 270.68
Rogers Communication, Inc.	36.84	36.10 to 36.96
Rollins, Inc.	46.81	46.73 to 47.38
Roper Technologies, Inc.	547.23	543.56 to 551.94
Royal Bank Of Canada	123.58	122.86 to 124.04
Royce Global Value Trust, Inc.	11.55	11.51 to 11.56
Royce Micro-Cap Trust, Inc.	9.50	9.39 to 9.53
Royce Value Trust, Inc.	15.39	15.35 to 15.53
RPC, Inc.	5.74	5.74 to 5.95
RPM International Inc.	128.12	127.86 to 129.58
S&P Global Inc.	485.94	484.75 to 490.59
Sabine Royalty Trust	60.87	60.30 to 61.13
Safe Bulkers, Inc	4.21	4.20 to 4.28
Safehold Inc.	22.17	22.16 to 23.08
SandRidge Energy, Inc.	11.18	11.03 to 11.25
Saratoga Investment Corp	23.59	23.55 to 23.94
Sasol Ltd.	5.68	5.63 to 5.72
Saul Centers, Inc.	39.64	39.51 to 39.89
Schlumberger N.V.	40.15	40.12 to 40.85
Scorpio Tankers Inc.	58.07	57.15 to 59.16
Scudder Municiple Income Trust	9.69	9.64 to 9.75
Scudder Strategic Municiple Income Trust	10.05	10.03 to 10.08
Sea Limited	95.35	93.90 to 96.18
Seabridge Gold, Inc.	18.39	18.13 to 19.03
SEACOR Marine Holdings Inc.	8.43	8.40 to 8.61
Select Energy Services, Inc.	10.66	10.65 to 10.89
Select Medical Holdings Corporation	32.85	32.83 to 33.53
Sempra Energy	83.55	82.65 to 84.08
Sensata Technologies Holding plc	34.98	34.92 to 35.86
Sensient Technologies Corporation	77.28	77.26 to 78.92
Sequans Communications S.A.	2.29	2.26 to 2.41
Seritage Growth Properties	4.11	4.10 to 4.27
Sherwin-Williams Company (The)	361.89	361.63 to 365.76
Shinhan Financial Group Co Ltd	39.33	39.33 to 39.76
Ship Finance International Limited	10.59	10.55 to 10.69
Shopify Inc.	80.01	79.28 to 80.52
Signet Jewelers Limited	92.54	92.11 to 93.98
Simon Property Group, Inc.	172.08	171.60 to 173.58
Simpson Manufacturing Company, Inc.	181.06	177.37 to 182.55
SITE Centers Corp.	16.43	15.93 to 16.97
SJW Group	55.45	54.90 to 56.63
SK Telecom Co., Ltd.	22.79	22.75 to 22.86
Skechers U.S.A., Inc.	61.57	61.05 to 61.74
Skyline Champion Corporation	89.99	89.21 to 93.11
SM Energy Company	42.50	41.84 to 42.83
Smith & Nephew SNATS, Inc.	28.85	28.57 to 29.06
Sociedad Quimica y Minera S.A.	38.68	38.60 to 40.33
SolarWinds Corporation	12.42	12.42 to 12.68
Sonoco Products Company	52.47	52.05 to 52.95
Southern Company (The)	89.36	89.04 to 90.33
Southern Company (The)	24.20	24.15 to 24.34
Southern Copper Corporation	111.85	111.48 to 113.36
Southwest Gas Holdings, Inc.	73.59	73.15 to 74.91
Spire Inc.	64.48	64.37 to 65.02
SPX Corporation	158.97	158.19 to 160.96
St. Joe Company (The)	52.08	52.06 to 53.37
Stag Industrial, Inc.	37.80	37.27 to 38.29
Stanley Black & Decker, Inc.	93.87	93.21 to 96.00
Stanley Black & Decker, Inc.	25.18	25.18 to 25.23
Stantec Inc	82.09	81.86 to 82.69
Star Group, L.P.	11.36	11.25 to 11.53
Steel Partners Holdings LP	39.97	38.89 to 39.99
Steelcase Inc.	12.23	12.15 to 12.49
Stellus Capital Investment Corporation	14.16	14.10 to 14.21
STERIS plc	224.39	222.32 to 225.64
Stewart Information Services Corporation	69.25	68.62 to 70.36
Stifel Financial Corporation	22.32	22.25 to 22.40
STMicroelectronics N.V.	27.55	27.51 to 28.31
Stoneridge, Inc.	9.28	9.23 to 9.66
STRATS Trust	9.70	9.70 to 9.76
Sturm, Ruger & Company, Inc.	40.78	40.73 to 41.51
Summit Hotel Properties, Inc.	6.37	6.28 to 6.43
Sun Communities, Inc.	132.89	131.58 to 133.22
Sun Life Financial Inc.	56.55	56.46 to 56.99
Suncor Energy Inc.	38.09	37.89 to 38.46
Sunlands Online Education Group	6.60	6.60 to 7.13
Sunoco LP	50.98	50.78 to 52.00
Superior Industries International, Inc.	2.74	2.74 to 2.84
Swiss Helvetia Fund, Inc. (The)	8.19	8.18 to 8.36
Synnex Corporation	119.13	118.66 to 122.16
Sysco Corporation	74.25	73.20 to 74.89
Taiwan Fund, Inc. (The)	43.80	43.80 to 44.43
Taiwan Semiconductor Manufacturing Company Ltd.	194.48	192.61 to 195.45
Takeda Pharmaceutical Company Limited	13.89	13.77 to 13.91
Tanger Factory Outlet Centers, Inc.	33.97	33.79 to 34.19
Target Corporation	148.52	147.69 to 149.79
TCW Strategic Income Fund, Inc.	5.03	5.03 to 5.07
Team, Inc.	19.93	19.60 to 22.85
Teck Resources Ltd	47.19	46.83 to 47.67
Teekay Corporation	7.45	7.43 to 7.57
Teekay Tankers Ltd.	47.85	47.67 to 48.54
Tejon Ranch Co	16.14	16.05 to 16.31
Tekla Healthcare Investors	18.16	18.02 to 18.34
Tekla Healthcare Opportunies Fund	21.09	21.00 to 21.18
Tekla Life Sciences Investors	14.85	14.79 to 14.94
Tekla World Healthcare Fund	12.45	12.31 to 12.49
Teladoc Health, Inc.	8.86	8.84 to 9.28
Teleflex Incorporated	235.22	234.77 to 238.39
Telefonica Brasil S.A.	9.11	9.07 to 9.15
Telefonica SA	4.66	4.62 to 4.67
Telephone and Data Systems, Inc.	29.67	29.54 to 29.67
TELUS Corporation	15.92	15.87 to 16.03
Templeton Dragon Fund, Inc.	8.90	8.80 to 8.92
Templeton Emerging Markets Fund	13.03	13.02 to 13.11
Templeton Emerging Markets Income Fund, Inc.	5.49	5.42 to 5.51
Tempur Sealy International, Inc.	48.85	48.82 to 49.80
Tencent Music Entertainment Group	11.42	11.34 to 11.62
Tennant Company	90.16	89.30 to 91.08
Tenneco Inc.	21.44	21.27 to 22.08
Tennessee Valley Authority	22.89	22.78 to 22.98
Tennessee Valley Authority	22.64	22.47 to 22.79
Terex Corporation	51.53	51.06 to 53.05
Ternium S.A.	34.06	33.86 to 34.76
Terreno Realty Corporation	61.36	61.22 to 62.04
Textron Inc.	82.06	80.76 to 82.71
The AES Corporation	16.42	16.37 to 16.65
The Charles Schwab Corporation	71.10	70.96 to 72.25
The Cooper Companies, Inc.	105.20	103.96 to 105.83
The Gabelli Healthcare & Wellness Trust	10.40	10.40 to 10.42
The Travelers Companies, Inc.	250.09	248.67 to 251.61
Thermo Fisher Scientific Inc	550.62	546.75 to 554.74
Thermon Group Holdings, Inc.	26.61	26.38 to 27.06
Thomson Reuters Corp	166.53	165.05 to 166.82
Thor Industries, Inc.	106.65	106.43 to 110.91
Tidewater Inc.	59.76	59.63 to 61.54
Tilly's, Inc.	4.09	4.03 to 4.13
Timken Company (The)	84.29	83.66 to 85.17
TJX Companies, Inc. (The)	112.95	112.49 to 114.14
Toll Brothers, Inc.	148.14	146.82 to 151.57
Tootsie Roll Industries, Inc.	29.71	29.53 to 30.01
TopBuild Corp.	355.97	352.65 to 366.13
Toro Company (The)	80.97	80.42 to 81.82
Toronto Dominion Bank (The)	55.65	55.22 to 55.77
Tortoise Energy Independence Fund, Inc.	39.11	39.11 to 39.20
Tortoise Energy Infrastructure Corporation	40.06	40.04 to 40.39
Tortoise Midstream Energy Fund, Inc.	50.05	49.44 to 50.05
Tortoise Pipeline & Energy Fund, Inc.	44.50	44.11 to 44.70
Tortoise Power and Energy Infrastructure Fund, Inc	18.61	18.56 to 18.67
Townsquare Media, Inc.	9.99	9.95 to 10.24
TPG Specialty Lending, Inc.	20.41	20.37 to 20.52
TransCanada Corporation	46.47	46.06 to 46.54
Transcontinental Realty Investors, Inc.	27.74	27.38 to 27.74
Transdigm Group Incorporated	1329.63	1328.00 to 1344.55
Transocean Ltd.	3.98	3.93 to 4.08
TransUnion	103.06	100.98 to 103.56
Tredegar Corporation	7.76	7.75 to 7.94
Treehouse Foods, Inc.	36.63	36.47 to 36.99
Tri Continental Corporation	33.08	32.90 to 33.36
TRI Pointe Group, Inc.	40.51	40.30 to 41.30
TriNet Group, Inc.	85.64	84.86 to 88.28
Trinseo S.A.	4.79	4.73 to 5.00
TriplePoint Venture Growth BDC Corp.	6.62	6.61 to 6.68
Triumph Group, Inc.	14.57	14.55 to 14.96
Tronox Limited	12.27	12.03 to 12.45
TrueBlue, Inc.	7.56	7.55 to 7.79
Tutor Perini Corporation	26.54	26.19 to 26.96
Twilio Inc.	70.57	70.50 to 71.86
Two Harbors Investments Corp	11.76	11.76 to 12.00
Tyson Foods, Inc.	58.83	58.27 to 58.92
U.S. Physical Therapy, Inc.	82.60	81.03 to 83.60
UBS AG	31.35	31.28 to 31.91
UDR, Inc.	43.55	43.41 to 43.97
UGI Corporation	24.16	24.13 to 24.74
Ultrapar Participacoes S.A.	3.62	3.61 to 3.69
Under Armour, Inc.	8.01	8.01 to 8.20
Under Armour, Inc.	8.67	8.61 to 8.87
Unifi, Inc.	6.88	6.73 to 6.97
Unifirst Corporation	184.31	184.31 to 186.77
Unilever PLC	61.60	61.57 to 61.90
Union Pacific Corporation	232.17	231.28 to 234.65
United Microelectronics Corporation	6.99	6.98 to 7.30
United Parcel Service, Inc.	133.80	133.60 to 135.32
United Rentals, Inc.	812.12	806.34 to 822.22
UnitedHealth Group Incorporated	562.96	560.95 to 570.31
UNITIL Corporation	58.00	57.81 to 58.72
Universal Health Realty Income Trust	40.08	39.76 to 40.98
Universal Health Services, Inc.	207.50	202.61 to 208.58
Unum Group	25.01	25.00 to 25.14
US Foods Holding Corp.	61.71	61.58 to 62.54
VAALCO Energy, Inc.	5.35	5.31 to 5.42
Vail Resorts, Inc.	168.84	168.50 to 170.56
Valero Energy Corporation	128.73	127.38 to 129.74
Valhi, Inc.	35.40	35.18 to 36.65
Valvoline Inc.	40.45	40.33 to 41.59
Veeva Systems Inc.	214.74	212.87 to 216.34
Verizon Communications Inc.	41.28	41.12 to 41.51
Vermilion Energy Inc.	9.48	9.40 to 9.61
Viad Corp	37.89	37.83 to 39.04
VICI Properties Inc.	32.42	32.36 to 32.95
Vince Holding Corp.	1.76	1.76 to 1.90
Vipshop Holdings Limited	14.24	14.15 to 14.47
Virtus Global Dividend & Income Fund Inc.	5.90	5.88 to 5.93
Virtus Global Multi-Sector Income Fund	7.92	7.90 to 7.98
Vishay Intertechnology, Inc.	17.46	17.44 to 18.18
Vista Outdoor Inc.	44.01	43.91 to 44.04
Vistra Energy Corp.	124.11	121.50 to 128.46
VOC Energy Trust	5.05	5.01 to 5.37
Vornado Realty Trust	42.52	42.51 to 44.00
Voya Asia Pacific High Dividend Equity Income Fund	6.48	6.46 to 6.55
Voya Emerging Markets High Income Dividend Equity Fund	5.46	5.45 to 5.50
Voya Financial, Inc.	80.90	80.34 to 82.07
Voya Global Advantage and Premium Opportunity Fund	9.38	9.35 to 9.43
Voya Global Equity Dividend and Premium Opportunity Fund	5.44	5.40 to 5.45
W.P. Carey Inc.	56.19	55.59 to 58.02
W.R. Berkley Corporation	58.02	57.82 to 58.30
W.W. Grainger, Inc.	1099.34	1097.05 to 1112.88
Wabash National Corporation	17.84	17.83 to 18.54
Walker & Dunlop, Inc.	111.90	111.00 to 113.29
Walmart Inc.	81.39	81.30 to 81.83
Walt Disney Company (The)	95.08	94.94 to 96.71
Warrior Met Coal, Inc.	61.78	60.88 to 63.27
Waste Connections, Inc.	177.72	177.63 to 180.16
Waters Corporation	326.59	326.16 to 334.03
Watsco, Inc.	474.42	471.57 to 481.90
Watts Water Technologies, Inc.	197.74	197.14 to 200.48
Wayfair Inc.	42.65	42.54 to 44.40
WEC Energy Group, Inc.	96.03	94.97 to 96.21
Weis Markets, Inc.	63.82	63.44 to 65.26
Wells Fargo Global Dividend Opportunity Fund	4.88	4.85 to 4.88
Western Alliance Bancorporation	84.27	83.65 to 85.76
Western Asset Bond Fund	11.06	10.96 to 11.09
Western Asset Emerging Markets Debt Fund Inc	9.73	9.71 to 9.78
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.89	11.84 to 11.94
Western Asset Global High Income Fund Inc	6.65	6.65 to 6.76
Western Asset High Income Fund II Inc.	4.40	4.39 to 4.41
Western Asset High Income Opportunity Fund, Inc.	3.95	3.92 to 3.96
Western Asset High Yield Defined Opportunity Fund Inc.	12.05	12.02 to 12.07
Western Asset Intermediate Muni Fund Inc	7.99	7.97 to 8.00
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.82	16.79 to 16.85
Western Asset Investment Grade Income Fund Inc.	12.56	12.49 to 12.65
Western Asset Managed Municipals Fund, Inc.	10.34	10.22 to 10.35
Western Asset Mortgage Defined Opportunity Fund Inc	11.91	11.87 to 11.99
Western Asset Municipal High Income Fund, Inc.	6.94	6.92 to 6.96
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.72	8.65 to 8.74
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.28	8.28 to 8.32
Western Midstream Partners, LP	37.49	37.22 to 37.76
Western Union Company (The)	10.80	10.77 to 10.95
Westinghouse Air Brake Technologies Corporation	189.33	187.60 to 189.91
Westlake Chemical Corporation	133.26	131.07 to 134.55
Westwood Holdings Group Inc	15.49	15.35 to 16.35
WEX Inc.	173.76	172.30 to 176.62
Weyerhaeuser Company	31.72	30.89 to 31.78
Whirlpool Corporation	103.55	102.25 to 103.90
White Mountains Insurance Group, Ltd.	1821.82	1817.33 to 1829.34
Whitestone REIT	14.05	13.90 to 14.22
Williams-Sonoma, Inc.	132.43	129.08 to 134.94
Wolverine World Wide, Inc.	15.70	15.60 to 16.14
Woori Bank	34.25	34.25 to 34.94
Worthington Industries, Inc.	39.04	38.85 to 40.12
X Financial	6.49	6.40 to 6.53
Xenia Hotels & Resorts, Inc.	14.66	14.56 to 14.81
Xerox Corporation	8.23	8.08 to 8.76
Xylem Inc.	130.22	129.03 to 130.62
YETI Holdings, Inc.	35.73	35.33 to 35.92
Yirendai Ltd.	5.72	5.52 to 5.82
YPF Sociedad Anonima	24.55	24.40 to 25.28
Yum! Brands, Inc.	133.39	132.74 to 134.28
Zoetis Inc.	182.74	179.80 to 183.81
ZTO Express (Cayman) Inc.	23.42	23.19 to 23.62

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

Munafa NEWS

Feed

USA Scanner DOWNTRENDING forming stock list

4268 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme