USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3251 stocks found forming DOWNTRENDING

Company	Close	Range
1-800 FLOWERS.COM, Inc.	5.80	5.53 to 5.88
21Vianet Group, Inc.	8.71	8.21 to 8.85
8x8 Inc	2.16	2.12 to 2.20
AAON, Inc.	79.65	77.29 to 80.76
Abeona Therapeutics Inc.	5.15	5.09 to 5.35
AC Immune SA	2.10	2.07 to 2.20
Acacia Research Corporation	3.42	3.37 to 3.44
Acadia Healthcare Company, Inc.	28.69	28.32 to 29.04
ACADIA Pharmaceuticals Inc.	16.79	16.67 to 17.31
Accelerate Diagnostics, Inc.	1.06	1.02 to 1.24
Aceto Corporation	0.77	0.74 to 0.79
Achieve Life Sciences, Inc.	2.81	2.70 to 2.91
Aclaris Therapeutics, Inc.	1.60	1.55 to 1.62
ACM Research, Inc.	26.87	26.62 to 27.24
Adaptimmune Therapeutics plc	0.29	0.28 to 0.31
Addus HomeCare Corporation	89.83	88.96 to 91.80
Adobe Inc.	387.26	382.45 to 389.85
Advanced Energy Industries, Inc.	105.26	102.08 to 105.70
AdvisorShares Sabretooth ETF	37.34	36.39 to 37.34
Aehr Test Systems	8.90	8.69 to 8.99
AeroVironment, Inc.	125.01	122.47 to 125.15
Affimed N.V.	0.89	0.87 to 0.93
Agenus Inc.	1.61	1.60 to 1.64
Agilysys, Inc.	73.73	73.28 to 74.97
Agios Pharmaceuticals, Inc.	31.30	31.21 to 32.90
AGM Group Holdings Inc.	0.07	0.06 to 0.07
AGNC Investment Corp.	10.17	10.16 to 10.31
Air T, Inc.	17.25	17.25 to 17.25
Airgain, Inc.	3.99	3.88 to 4.07
Akamai Technologies, Inc.	81.04	80.25 to 81.42
Alarm.com Holdings, Inc.	56.54	56.04 to 57.02
Aldeyra Therapeutics, Inc.	6.58	6.52 to 6.78
Alector, Inc.	1.35	1.26 to 1.39
Allegiant Travel Company	54.96	51.55 to 55.00
Allogene Therapeutics, Inc.	1.62	1.53 to 1.64
Alpha and Omega Semiconductor Limited	26.29	25.71 to 26.75
Alphabet Inc.	166.25	163.03 to 166.47
Alphabet Inc.	163.99	160.89 to 164.24
Alta Mesa Resources, Inc.	125.06	122.00 to 125.87
Altisource Portfolio Solutions S.A.	0.73	0.72 to 0.84
Amalgamated Bank	29.15	28.73 to 29.37
Amazon.com, Inc.	196.21	192.52 to 196.99
Amdocs Limited	88.27	87.36 to 88.71
Amedisys Inc	92.38	91.32 to 92.86
Amerco	62.46	62.29 to 63.48
American Airlines Group, Inc.	11.39	10.97 to 11.41
American Woodmark Corporation	58.78	58.31 to 59.47
AmeriServ Financial Inc.	2.40	2.35 to 2.46
Ames National Corporation	17.50	17.50 to 17.84
Amgen Inc.	316.04	311.16 to 316.49
Amkor Technology, Inc.	19.42	18.93 to 19.52
Analog Devices, Inc.	204.40	201.28 to 205.27
ANGI Homeservices Inc.	1.56	1.53 to 1.63
Anika Therapeutics Inc.	15.42	15.30 to 15.74
Apellis Pharmaceuticals, Inc.	24.14	23.90 to 24.58
Apogee Enterprises, Inc.	46.73	45.86 to 46.84
Apple Inc.	218.27	211.28 to 218.84
Applied Materials, Inc.	152.12	149.01 to 152.19
Aptorum Group Limited	0.92	0.89 to 0.95
AquaBounty Technologies, Inc.	0.57	0.54 to 0.58
Arcadia Biosciences, Inc.	3.15	3.15 to 3.21
ArcBest Corporation	71.66	68.83 to 71.93
Arch Capital Group Ltd.	21.19	21.17 to 21.29
Arcturus Therapeutics Ltd.	12.88	11.60 to 12.93
Ardelyx, Inc.	5.13	5.00 to 5.50
Ares Capital Corporation	21.76	21.55 to 21.87
Ark Restaurants Corp.	9.99	9.74 to 10.40
Array BioPharma Inc.	5.69	5.55 to 5.78
Arrow Financial Corporation	25.69	25.24 to 26.53
Arrowhead Pharmaceuticals, Inc.	14.80	14.69 to 15.22
Artesian Resources Corporation	30.71	30.50 to 31.47
Arvinas, Inc.	8.75	8.51 to 8.88
Asia Pacific Wire & Cable Corporation Limited	1.46	1.46 to 1.47
Aspen Technology, Inc.	264.33	264.01 to 264.97
Assertio Therapeutics, Inc.	0.72	0.70 to 0.74
Astec Industries, Inc.	35.62	35.27 to 36.37
AstroNova, Inc.	9.87	9.60 to 10.00
Atara Biotherapeutics, Inc.	6.63	6.52 to 6.90
Atlantic American Corporation	1.37	1.31 to 1.45
Atomera Incorporated	5.64	5.51 to 5.74
AtriCure, Inc.	33.54	33.45 to 35.24
AudioCodes Ltd.	9.89	9.85 to 10.04
AudioEye, Inc.	11.39	10.91 to 11.60
Autolus Therapeutics plc	1.70	1.56 to 1.75
Automatic Data Processing, Inc.	295.32	292.73 to 295.66
Avenue Therapeutics, Inc.	0.42	0.39 to 0.55
Avis Budget Group, Inc.	60.65	55.94 to 61.26
Avnet, Inc.	46.99	46.70 to 47.60
Axcelis Technologies, Inc.	55.90	54.56 to 56.92
B. Riley Financial, Inc.	4.11	4.11 to 4.29
B. Riley Financial, Inc.	4.20	4.18 to 4.45
B. Riley Financial, Inc.	9.90	9.76 to 10.04
B.O.S. Better Online Solutions	3.82	3.77 to 3.85
Baidu, Inc.	94.54	93.10 to 95.46
Balchem Corporation	161.17	160.12 to 162.91
BancFirst Corporation	109.61	107.36 to 112.23
Bank First National Corporation	100.53	100.53 to 101.96
Bank of Marin Bancorp	22.09	22.03 to 24.24
Baozun Inc.	3.00	2.92 to 3.06
BayCom Corp	24.95	24.25 to 25.51
Beasley Broadcast Group, Inc.	5.81	5.81 to 6.05
Bel Fuse Inc.	72.91	72.87 to 73.48
Bel Fuse Inc.	73.55	72.36 to 74.21
Berry Petroleum Corporation	3.34	3.33 to 3.48
BeyondSpring, Inc.	1.60	1.60 to 1.66
Big 5 Sporting Goods Corporation	0.99	0.96 to 1.00
Bilibili Inc.	19.87	19.76 to 20.09
Biogen Inc.	140.90	139.87 to 142.18
BIO-key International, Inc.	1.06	0.98 to 1.06
BioLife Solutions, Inc.	24.99	24.19 to 25.74
Bionano Genomics, Inc.	3.25	3.16 to 3.32
BioSig Technologies, Inc.	0.55	0.53 to 0.67
Bio-Techne Corp	60.61	59.45 to 61.14
BioTelemetry, Inc.	1.98	1.81 to 1.99
BioXcel Therapeutics, Inc.	2.33	2.30 to 2.50
Blackbaud, Inc.	63.13	62.76 to 64.38
BlackRock TCP Capital Corp.	7.73	7.69 to 7.78
Blink Charging Co.	0.99	0.98 to 1.05
Bloomin' Brands, Inc.	7.78	7.72 to 8.08
Blue Bird Corporation	33.55	33.30 to 34.42
bluebird bio, Inc.	3.90	3.86 to 3.99
Blueprint Medicines Corporation	88.72	86.99 to 90.25
Brainstorm Cell Therapeutics Inc.	1.41	1.37 to 1.53
Bridgewater Bancshares, Inc.	13.80	13.75 to 13.98
Bridgford Foods Corporation	9.69	9.69 to 10.05
Brighthouse Financial, Inc.	21.50	21.25 to 21.85
Broadwind Energy, Inc.	1.44	1.42 to 1.46
Brookline Bancorp, Inc.	10.86	10.74 to 10.96
BRP Inc.	36.65	36.27 to 37.18
Bruker Corporation	44.45	43.51 to 44.62
Builders FirstSource, Inc.	126.46	124.33 to 127.00
Business First Bancshares, Inc.	24.45	24.30 to 24.75
Cadiz, Inc.	3.44	3.34 to 3.50
Caesars Entertainment Corporation	27.36	26.73 to 27.86
Caesarstone Ltd.	2.75	2.68 to 2.93
Calamos Convertible Opportunities and Income Fund	10.04	9.97 to 10.04
Calamos Global Dynamic Income Fund	6.58	6.54 to 6.62
Camden National Corporation	41.04	40.80 to 41.74
Canterbury Park Holding Corporation	18.93	18.74 to 18.95
CarGurus, Inc.	30.11	29.35 to 30.35
Carolina Trust BancShares, Inc.	38.90	38.33 to 39.20
Carver Bancorp, Inc.	1.38	1.36 to 1.42
CASI Pharmaceuticals, Inc.	2.21	2.16 to 2.28
Cass Information Systems, Inc	42.86	42.66 to 43.30
Cathay General Bancorp	43.28	42.28 to 43.50
CBAK Energy Technology, Inc.	0.82	0.80 to 0.84
CDW Corporation	165.57	164.51 to 166.64
Celldex Therapeutics, Inc.	19.64	19.40 to 19.96
Cemtrex Inc.	1.51	1.51 to 1.61
Central Garden & Pet Company	33.67	33.32 to 36.22
Central Garden & Pet Company	30.46	30.14 to 32.30
Century Casinos, Inc.	1.80	1.75 to 1.85
Ceragon Networks Ltd.	2.53	2.49 to 2.56
CEVA, Inc.	28.35	27.90 to 28.87
Champions Oncology, Inc.	9.58	9.46 to 10.17
Charles & Colvard Ltd.	1.01	0.98 to 1.01
Chemung Financial Corp	46.91	46.30 to 49.36
China SXT Pharmaceuticals, Inc.	2.63	2.63 to 2.81
CHS Inc	25.51	25.43 to 25.63
CHS Inc	24.95	24.94 to 25.03
CHS Inc	25.17	25.17 to 25.23
CHS Inc	26.38	26.32 to 26.43
CHS Inc	28.00	27.93 to 28.32
Cibus Corp.	2.05	1.90 to 2.15
Cidara Therapeutics, Inc.	22.47	21.20 to 23.50
CIM Commercial Trust Corporation	0.25	0.23 to 0.25
Cimpress N.V	43.32	42.48 to 44.25
Cintas Corporation	191.17	189.91 to 192.40
Cirrus Logic, Inc.	99.79	97.27 to 100.10
Cisco Systems, Inc.	60.30	59.43 to 60.40
Citi Trends, Inc.	21.05	19.72 to 21.10
Citius Pharmaceuticals, Inc.	1.52	1.50 to 1.59
Clarus Corporation	3.89	3.87 to 3.94
Clean Energy Fuels Corp.	1.67	1.62 to 1.73
ClearOne, Inc.	0.63	0.57 to 0.77
ClearSign Combustion Corporation	0.77	0.77 to 0.80
CNB Financial Corporation	22.16	21.99 to 22.44
Coca-Cola Consolidated, Inc.	1300.63	1293.85 to 1317.99
Cocrystal Pharma, Inc.	1.56	1.52 to 1.60
Coda Octopus Group, Inc.	6.69	6.53 to 6.87
Codexis, Inc.	2.55	2.43 to 2.60
Co-Diagnostics, Inc.	0.46	0.43 to 0.51
Coffee Holding Co., Inc.	4.02	3.77 to 5.14
Cogent Communications Holdings, Inc.	68.31	67.51 to 69.21
Cognex Corporation	30.92	30.36 to 30.94
Cognizant Technology Solutions Corporation	76.42	75.50 to 76.95
Cohu, Inc.	16.56	16.25 to 16.91
Colliers International Group Inc.	122.67	121.12 to 123.38
CollPlant Holdings, Ltd.	3.10	3.01 to 3.70
Columbia Financial, Inc.	15.01	14.93 to 15.20
Columbia Sportswear Company	76.57	74.21 to 77.39
Commercial Vehicle Group, Inc.	1.41	1.40 to 1.52
Community Trust Bancorp, Inc.	51.26	50.50 to 51.98
Community West Bancshares	18.00	17.97 to 18.29
Compugen Ltd.	1.57	1.56 to 1.60
Concrete Pumping Holdings, Inc.	5.63	5.61 to 5.77
Conifer Holdings, Inc.	0.71	0.67 to 0.78
CONMED Corporation	59.64	58.03 to 60.62
Consolidated Water Co. Ltd.	26.50	26.44 to 27.67
Consumer Portfolio Services, Inc.	8.92	8.51 to 9.21
Corbus Pharmaceuticals Holdings, Inc.	5.75	5.65 to 5.93
Corvus Pharmaceuticals, Inc.	4.31	4.00 to 4.32
Costco Wholesale Corporation	909.26	883.96 to 909.77
CRA International,Inc.	175.92	174.46 to 181.01
Cracker Barrel Old Country Store, Inc.	40.38	39.80 to 41.20
Credit Suisse AG	80.66	79.85 to 81.88
Crinetics Pharmaceuticals, Inc.	34.42	33.51 to 35.29
CRISPR Therapeutics AG	41.22	40.41 to 41.68
Cronos Group Inc.	1.79	1.78 to 1.85
Cross Country Healthcare, Inc.	14.94	14.70 to 15.01
Crown Crafts, Inc.	3.86	3.83 to 3.86
CryoPort, Inc.	5.69	5.48 to 5.78
CSG Systems International, Inc.	59.81	59.59 to 60.36
CSX Corporation	29.57	29.46 to 29.83
Cue Biopharma, Inc.	0.98	0.94 to 1.01
Cumberland Pharmaceuticals Inc.	4.59	4.55 to 4.95
Cumulus Media Inc.	0.45	0.43 to 0.47
Curis, Inc.	2.66	2.65 to 2.75
Cutera, Inc.	0.10	0.09 to 0.11
CVB Financial Corporation	18.70	18.40 to 18.81
Cyclacel Pharmaceuticals, Inc.	6.16	6.16 to 6.16
Cytosorbents Corporation	0.98	0.97 to 1.14
Dare Bioscience, Inc.	2.90	2.88 to 2.99
Denali Therapeutics Inc.	14.43	14.21 to 14.64
Denny's Corporation	3.91	3.89 to 3.98
DENTSPLY SIRONA Inc.	15.56	15.32 to 15.59
Destination XL Group, Inc.	1.76	1.75 to 1.88
DiaMedica Therapeutics Inc.	4.98	4.90 to 5.10
Diamond Hill Investment Group, Inc.	143.66	143.04 to 145.82
Digi International Inc.	28.91	28.52 to 29.20
Digimarc Corporation	14.31	13.95 to 14.50
Dime Community Bancshares, Inc.	27.93	27.82 to 28.33
Diodes Incorporated	45.30	44.36 to 45.71
DLH Holdings Corp.	4.69	4.55 to 4.84
Dorman Products, Inc.	125.45	124.25 to 126.55
Duluth Holdings Inc.	2.09	2.05 to 2.20
Dynavax Technologies Corporation	13.82	13.56 to 13.84
Eagle Bancorp Montana, Inc.	16.90	16.73 to 16.96
Eastern Company (The)	26.47	26.25 to 26.49
eBay Inc.	65.78	65.21 to 66.18
EchoStar Corporation	26.46	26.00 to 27.26
EDAP TMS S.A.	2.19	2.10 to 2.31
Editas Medicine, Inc.	1.31	1.26 to 1.33
Educational Development Corporation	1.26	1.25 to 1.34
eHealth, Inc.	7.17	7.13 to 7.33
El Pollo Loco Holdings, Inc.	10.22	10.19 to 10.41
electroCore, Inc.	8.00	7.95 to 8.19
Eltek Ltd.	8.53	8.34 to 8.79
Enanta Pharmaceuticals, Inc.	6.31	6.21 to 6.49
Energous Corporation	0.30	0.29 to 0.32
Energy Focus, Inc.	2.01	1.96 to 2.12
Energy Recovery, Inc.	16.11	15.93 to 16.31
Entegris, Inc.	96.35	95.67 to 97.46
Enterprise Bancorp Inc	38.88	38.65 to 39.47
Enterprise Financial Services Corporation	55.03	54.58 to 55.73
ePlus inc.	64.15	61.75 to 64.41
Epsilon Energy Ltd.	6.84	6.76 to 7.11
Equinix, Inc.	834.59	831.78 to 848.65
Equity Bancshares, Inc.	39.28	39.28 to 40.87
Ericsson	8.17	8.11 to 8.25
Erie Indemnity Company	409.94	405.52 to 416.77
Escalade, Incorporated	14.79	14.65 to 14.87
ESSA Bancorp, Inc.	18.88	18.76 to 19.05
ESSA Pharma Inc.	1.58	1.57 to 1.60
Eton Pharmaceuticals, Inc.	14.22	14.15 to 14.63
Etsy, Inc.	45.11	44.22 to 45.35
Euro Tech Holdings Company Limited	1.25	1.20 to 1.25
Euroseas Ltd.	30.76	30.60 to 31.62
Everspin Technologies, Inc.	5.21	5.10 to 5.27
EVINE Live Inc.	3.07	3.00 to 3.09
Evogene Ltd.	1.38	1.31 to 1.45
Evoke Pharma, Inc.	2.82	2.50 to 3.13
Evolus, Inc.	13.03	12.96 to 13.30
Exelixis, Inc.	36.96	36.68 to 37.99
ExlService Holdings, Inc.	46.34	45.44 to 46.59
Expeditors International of Washington, Inc.	116.30	114.15 to 116.39
Exponent, Inc.	78.90	78.30 to 79.52
Eyenovia, Inc.	1.38	1.28 to 1.42
EyePoint Pharmaceuticals, Inc.	6.25	5.93 to 6.39
Farmer Brothers Company	2.20	2.11 to 2.25
Farmers National Banc Corp.	12.95	12.82 to 13.20
FARO Technologies, Inc.	28.21	27.69 to 29.27
Fastenal Company	74.73	74.36 to 75.35
FAT Brands Inc.	3.00	2.99 to 3.12
Fate Therapeutics, Inc.	0.91	0.90 to 0.94
Ferroglobe PLC	3.82	3.82 to 4.04
FibroGen, Inc	0.32	0.30 to 0.35
Fidus Investment Corporation	20.52	20.34 to 20.58
Fifth Third Bancorp	25.67	25.64 to 25.70
Financial Institutions, Inc.	25.37	25.28 to 25.77
First Bank	14.58	14.46 to 14.91
First Business Financial Services, Inc.	47.49	47.49 to 48.14
First Capital, Inc.	38.04	38.00 to 38.19
First Community Bankshares, Inc.	38.22	37.60 to 38.80
First Community Corporation	22.11	21.90 to 22.34
First Financial Bancorp.	24.75	24.46 to 24.97
First Financial Corporation Indiana	49.35	48.57 to 50.48
First Hawaiian, Inc.	24.13	23.95 to 24.52
First Merchants Corporation	40.24	39.93 to 40.90
First Mid-Illinois Bancshares, Inc.	35.02	34.79 to 35.77
First Northwest Bancorp	10.25	10.25 to 10.36
First Solar, Inc.	131.32	127.80 to 131.65
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	28.87	28.87 to 28.87
First Trust Capital Strength ETF	87.95	87.57 to 88.11
First Trust China AlphaDEX Fund	21.58	21.58 to 21.73
First Trust Dow Jones International Internet ETF	32.13	31.85 to 32.50
First Trust Emerging Markets AlphaDEX Fund	23.01	22.98 to 23.07
First Trust Emerging Markets Local Currency Bond ETF	27.14	27.05 to 27.45
First Trust Emerging Markets Small Cap AlphaDEX Fund	37.53	37.46 to 37.65
First Trust Europe AlphaDEX Fund	41.94	41.89 to 42.07
First Trust Eurozone AlphaDEX ETF	47.88	47.72 to 47.92
First Trust Germany AlphaDEX Fund	47.91	47.73 to 48.08
First Trust Managed Municipal ETF	50.85	50.81 to 51.01
First Trust Multi Cap Value AlphaDEX Fund	79.26	79.26 to 79.26
First Trust Municipal High Income ETF	48.28	48.22 to 48.53
First Trust Nasdaq Food & Beverage ETF	22.91	22.88 to 22.97
First Trust Nasdaq Pharmaceuticals ETF	28.18	28.18 to 28.18
First Trust NASDAQ Technology Dividend Index Fund	76.00	75.15 to 76.00
First Trust Nasdaq Transportation ETF	30.23	29.72 to 30.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	93.88	92.93 to 93.88
First Trust Rising Dividend Achievers ETF	58.58	58.00 to 58.73
First Trust RiverFront Dynamic Europe ETF	65.10	65.04 to 65.10
First Trust S&P International Dividend Aristocrats ETF	17.30	17.28 to 17.32
First Trust Small Cap Value AlphaDEX Fund	50.02	49.84 to 50.02
First Trust Strategic Income ETF	26.70	26.67 to 26.72
First Trust Switzerland AlphaDEX Fund	68.93	68.93 to 68.93
First Trust United Kingdom AlphaDEX Fund	40.46	40.44 to 40.53
Five Below, Inc.	76.24	73.21 to 78.12
Five9, Inc.	30.14	29.04 to 30.29
FlexShopper, Inc.	1.33	1.33 to 1.59
Flexsteel Industries, Inc.	38.30	37.68 to 38.83
Fluent, Inc.	2.04	2.02 to 2.15
Flushing Financial Corporation	12.96	12.95 to 13.22
Foresight Autonomous Holdings Ltd.	0.70	0.68 to 0.71
FormFactor, Inc.	31.11	30.75 to 32.00
Formula Systems (1985) Ltd.	93.75	92.89 to 93.85
Forrester Research, Inc.	9.43	9.17 to 10.20
Forward Industries, Inc.	3.79	3.60 to 3.95
Fossil Group, Inc.	1.27	1.24 to 1.35
Fox Factory Holding Corp.	25.02	24.33 to 25.32
Franklin Electric Co., Inc.	95.56	94.97 to 97.26
Freightcar America, Inc.	6.24	6.17 to 6.59
Freshpet, Inc.	86.64	85.48 to 88.90
frontdoor, inc.	38.09	37.00 to 38.32
FRP Holdings, Inc.	28.24	27.84 to 28.70
FSB Bancorp, Inc.	28.00	27.67 to 28.73
Fuel Tech, Inc.	0.97	0.95 to 0.97
FuelCell Energy, Inc.	5.14	5.02 to 5.25
Fulgent Genetics, Inc.	17.09	16.68 to 17.14
Funko, Inc.	7.30	6.92 to 7.34
Future FinTech Group Inc.	0.19	0.19 to 0.20
FVCBankcorp, Inc.	10.18	10.07 to 10.29
G. Willi-Food International, Ltd.	16.24	15.88 to 16.29
Gaia, Inc.	4.09	4.05 to 4.30
Galapagos NV	25.82	25.56 to 26.10
Galectin Therapeutics Inc.	1.59	1.46 to 1.59
Gaming and Leisure Properties, Inc.	50.20	50.07 to 50.83
Garmin Ltd.	210.19	204.64 to 210.34
GDS Holdings Limited	27.67	27.27 to 28.73
Gentex Corporation	23.91	23.67 to 24.12
Gentherm Inc	30.08	29.70 to 30.68
German American Bancorp, Inc.	38.20	37.93 to 38.58
Gibraltar Industries, Inc.	60.89	60.37 to 64.10
G-III Apparel Group, LTD.	26.20	25.58 to 26.86
Gilat Satellite Networks Ltd.	6.60	6.54 to 6.66
Gilead Sciences, Inc.	107.08	104.92 to 107.42
Glacier Bancorp, Inc.	44.30	43.62 to 44.61
Gladstone Commercial Corporation	14.73	14.54 to 14.83
Gladstone Commercial Corporation	20.74	20.68 to 20.80
Gladstone Land Corporation	10.45	10.41 to 10.64
Gladstone Land Corporation	20.06	19.95 to 20.10
Global Self Storage, Inc.	5.00	5.00 to 5.15
Global Water Resources, Inc.	11.13	10.98 to 11.14
Global X Autonomous & Electric Vehicles ETF	22.56	22.27 to 22.58
Global X Conscious Companies ETF	37.56	37.26 to 37.56
Global X DAX Germany ETF	40.17	39.87 to 40.20
Global X Internet of Things ETF	34.19	33.86 to 34.29
Global X Robotics & Artificial Intelligence ETF	30.34	29.96 to 30.35
Global X Social Media ETF	45.81	45.06 to 45.81
Global X SuperDividend REIT ETF	21.20	21.07 to 21.30
Golden Entertainment, Inc.	27.32	26.74 to 27.55
Golden Ocean Group Limited	7.68	7.64 to 7.91
Good Times Restaurants Inc.	2.41	2.37 to 2.49
Grand Canyon Education, Inc.	168.82	167.32 to 169.82
Great Elm Capital Corp.	10.15	10.01 to 10.20
Great Southern Bancorp, Inc.	56.53	56.23 to 57.44
Green Brick Partners, Inc.	57.49	56.39 to 58.02
Green Plains, Inc.	5.33	5.09 to 5.36
Greene County Bancorp, Inc.	22.50	22.35 to 24.00
Greenlight Reinsurance, Ltd.	13.22	13.15 to 13.44
Grifols, S.A.	7.79	7.64 to 7.82
GSI Technology, Inc.	2.47	2.44 to 2.53
Guaranty Bancshares, Inc.	39.45	39.23 to 40.55
Gulf Resources, Inc.	0.68	0.65 to 0.75
HarborOne Bancorp, Inc.	10.57	10.50 to 11.09
Harmonic Inc.	10.19	10.17 to 10.32
Harvard Bioscience, Inc.	0.64	0.61 to 0.65
Hasbro, Inc.	60.57	58.82 to 60.99
Healthcare Services Group, Inc.	10.42	10.17 to 10.43
HealthEquity, Inc.	84.88	82.23 to 85.21
HealthStream, Inc.	31.55	30.94 to 32.13
Heartland Express, Inc.	9.28	9.14 to 9.33
Heidrick & Struggles International, Inc.	42.33	41.27 to 42.62
Helen of Troy Limited	52.85	51.20 to 53.36
Hennessy Advisors, Inc.	10.40	10.35 to 10.42
Henry Schein, Inc.	69.39	68.77 to 69.94
Heritage Commerce Corp	9.53	9.41 to 9.61
Himax Technologies, Inc.	8.46	8.37 to 8.61
Hingham Institution for Savings	234.75	233.13 to 235.90
Hologic, Inc.	61.47	60.40 to 61.49
Home Bancorp, Inc.	44.41	44.03 to 46.35
Home BancShares, Inc.	28.00	27.69 to 28.26
Hooker Furniture Corporation	11.61	11.21 to 11.89
Horizon Bancorp, Inc.	15.28	15.24 to 15.62
Hoth Therapeutics, Inc.	1.08	1.03 to 1.08
Hub Group, Inc.	37.47	36.04 to 37.70
Hudson Global, Inc.	10.30	10.15 to 10.65
Hurco Companies, Inc.	16.03	15.75 to 16.29
Huron Consulting Group Inc.	140.87	140.62 to 148.03
Hutchison China MediTech Limited	14.99	14.79 to 15.71
icad inc.	2.23	2.05 to 2.29
ICF International, Inc.	84.04	82.91 to 85.39
Ichor Holdings	26.61	26.26 to 27.04
Iconix Brand Group, Inc.	0.09	0.08 to 0.10
IDEXX Laboratories, Inc.	420.99	411.28 to 421.95
Immersion Corporation	7.46	7.35 to 7.54
ImmuCell Corporation	4.91	4.81 to 5.00
Immuron Limited	1.78	1.75 to 1.95
Impinj, Inc.	90.25	87.84 to 91.45
Incyte Corporation	61.92	60.25 to 62.33
Industrial Logistics Properties Trust	3.44	3.33 to 3.50
Ingles Markets, Incorporated	61.60	60.95 to 62.63
Innodata Inc.	41.82	40.12 to 42.36
Innospec Inc.	96.01	95.17 to 98.26
Innovative Solutions and Support, Inc.	6.65	6.65 to 6.96
Innoviva, Inc.	17.27	17.11 to 17.40
Inogen, Inc	7.35	7.15 to 7.45
Inovio Pharmaceuticals, Inc.	1.92	1.88 to 1.98
Inseego Corp.	9.36	9.25 to 9.55
Insight Enterprises, Inc.	154.18	152.33 to 155.29
Integra LifeSciences Holdings Corporation	22.49	22.21 to 22.75
Integrated Media Technology Limited	0.54	0.51 to 0.94
Intellia Therapeutics, Inc.	9.00	8.50 to 9.08
Inter Parfums, Inc.	118.39	116.51 to 119.66
International Money Express, Inc.	13.06	13.02 to 13.59
Intuitive Surgical, Inc.	492.49	477.28 to 492.75
Invesco Dividend Achievers ETF	45.85	45.50 to 45.86
Invesco DWA Basic Materials Momentum ETF	85.67	84.94 to 85.99
Invesco DWA Consumer Staples Momentum ETF	104.85	104.10 to 104.85
Invesco DWA Developed Markets Momentum ETF	39.16	39.09 to 39.38
Invesco DWA Emerging Markets Momentum ETF	18.79	18.73 to 18.82
Invesco Global Water ETF	40.46	40.31 to 40.49
Invesco Golden Dragon China ETF	30.54	30.32 to 30.70
Invesco High Yield Equity Dividend Achievers ETF	21.42	21.32 to 21.49
Invesco KBW Premium Yield Equity REIT ETF	16.74	16.64 to 16.82
Invesco S&P SmallCap Consumer Discretionary ETF	93.66	92.57 to 93.66
Invesco S&P SmallCap Consumer Staples ETF	34.35	34.14 to 34.60
Invesco S&P SmallCap Industrials ETF	121.33	119.91 to 121.33
Invesco S&P SmallCap Information Technology ETF	41.83	41.50 to 41.99
Invesco S&P SmallCap Materials ETF	67.92	67.67 to 68.21
Invesco Water Resources ETF	64.34	63.84 to 64.42
Ionis Pharmaceuticals, Inc.	32.91	32.30 to 33.62
Iovance Biotherapeutics, Inc.	3.54	3.42 to 3.58
iQIYI, Inc.	2.28	2.22 to 2.32
IRIDEX Corporation	0.99	0.79 to 1.06
Iridium Communications Inc	27.65	27.08 to 27.84
iRobot Corporation	3.28	3.04 to 3.32
Ironwood Pharmaceuticals, Inc.	1.41	1.37 to 1.55
iShares 1-3 Year International Treasury Bond ETF	70.39	70.34 to 71.06
iShares Asia 50 ETF	75.09	74.78 to 75.22
iShares Core S&P U.S. Value ETF	91.97	91.13 to 91.99
iShares Exponential Technologies ETF	59.87	59.20 to 59.94
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	19.81	19.76 to 19.90
iShares International Treasury Bond ETF	39.49	39.41 to 39.77
iShares MSCI China ETF	55.65	55.39 to 55.89
iShares MSCI Europe Small-Cap ETF	58.69	58.69 to 58.82
iShares MSCI Global Impact ETF	74.25	74.09 to 74.47
iShares MSCI New Zealand ETF	41.82	41.59 to 41.93
iShares MSCI Qatar ETF	17.99	17.90 to 18.04
iShares MSCI Turkey ETF	30.77	30.29 to 30.90
iShares MSCI UAE ETF	16.83	16.78 to 16.99
iShares Nasdaq Biotechnology Index Fund	133.58	131.97 to 134.03
iShares S&P Global Timber & Forestry Index Fund	76.30	76.23 to 76.61
iShares Select Dividend ETF	132.77	132.02 to 133.22
Ituran Location and Control Ltd.	36.98	36.29 to 37.39
IZEA Worldwide, Inc.	2.16	2.13 to 2.22
J & J Snack Foods Corp.	126.71	126.47 to 129.44
J.B. Hunt Transport Services, Inc.	148.55	144.34 to 148.97
Jack Henry & Associates, Inc.	173.05	171.41 to 175.58
Jack In The Box Inc.	29.48	29.29 to 30.52
Jaguar Health, Inc.	0.23	0.20 to 0.25
JAKKS Pacific, Inc.	24.59	24.54 to 24.94
James River Group Holdings, Ltd.	3.98	3.87 to 3.99
Janus Henderson Small Cap Growth Alpha ETF	60.20	59.87 to 60.45
JD.com, Inc.	42.24	41.89 to 42.46
Jerash Holdings (US), Inc.	3.57	3.57 to 3.62
JetBlue Airways Corporation	5.43	5.24 to 5.45
John B. Sanfilippo & Son, Inc.	70.46	69.92 to 70.75
Johnson Outdoors Inc.	24.79	24.16 to 25.06
Kaiser Aluminum Corporation	66.28	66.14 to 68.73
Kala Pharmaceuticals, Inc.	6.92	6.85 to 6.98
KalVista Pharmaceuticals, Inc.	11.89	11.83 to 12.22
Kamada Ltd.	6.72	6.58 to 6.84
Kandi Technologies Group, Inc.	1.50	1.50 to 1.56
Karyopharm Therapeutics Inc.	6.42	6.06 to 6.56
Kearny Financial	6.30	6.29 to 6.48
Kelly Services, Inc.	13.17	13.09 to 13.55
Kewaunee Scientific Corporation	46.50	46.07 to 49.00
Kforce, Inc.	48.42	47.63 to 48.88
KLX Energy Services Holdings, Inc.	3.56	3.50 to 3.86
Kodiak Sciences Inc	3.28	3.01 to 3.30
Kulicke and Soffa Industries, Inc.	35.76	34.84 to 35.80
KVH Industries, Inc.	5.12	4.88 to 5.40
Lakeland Financial Corporation	60.19	59.81 to 61.02
Lakeland Industries, Inc.	18.76	18.61 to 19.32
Lam Research Corporation	75.84	75.27 to 76.37
Lamar Advertising Company	111.19	109.53 to 112.53
Lancaster Colony Corporation	175.33	173.19 to 176.13
Lands' End, Inc.	10.25	9.95 to 10.28
Landstar System, Inc.	149.08	145.46 to 149.37
Lantheus Holdings, Inc.	97.71	94.80 to 99.05
Lantronix, Inc.	2.71	2.67 to 2.78
Lattice Semiconductor Corporation	60.67	59.03 to 60.98
LEAP THERAPEUTICS, INC.	0.40	0.39 to 0.41
Legg Mason Low Volatility High Dividend ETF	39.94	39.80 to 40.14
Legg Mason Small-Cap Quality Value ETF	38.14	38.00 to 38.19
Lexicon Pharmaceuticals, Inc.	0.36	0.34 to 0.37
LGI Homes, Inc.	70.88	69.82 to 71.66
Liberty Latin America Ltd.	6.73	6.69 to 6.83
Liberty Latin America Ltd.	6.70	6.67 to 6.85
Liberty Media Corporation	42.71	42.56 to 43.59
Liberty Media Corporation	78.68	78.57 to 79.95
Liberty Media Corporation	85.88	85.53 to 86.88
Lifevantage Corporation	15.46	14.98 to 16.20
Ligand Pharmaceuticals Incorporated	108.15	106.79 to 111.86
Lightbridge Corporation	8.95	8.75 to 9.24
Limoneira Co	17.36	17.12 to 18.07
Lincoln Educational Services Corporation	14.99	14.96 to 15.65
Lincoln Electric Holdings, Inc.	192.02	190.60 to 193.73
Lindblad Expeditions Holdings Inc.	9.69	9.51 to 10.19
Littelfuse, Inc.	209.79	205.80 to 212.90
LivaNova PLC	39.48	39.16 to 40.25
Live Oak Bancshares, Inc.	27.34	27.01 to 27.74
Live Ventures Incorporated	6.91	6.75 to 7.50
LivePerson, Inc.	0.92	0.90 to 0.97
LKQ Corporation	40.40	40.12 to 40.87
Logitech International S.A.	89.97	89.33 to 90.30
Loncar Cancer Immunotherapy ETF	10.66	10.66 to 10.68
LSI Industries Inc.	17.33	17.02 to 17.45
lululemon athletica inc.	322.62	311.00 to 324.38
MacroGenics, Inc.	2.00	1.89 to 2.18
Maiden Holdings, Ltd.	0.70	0.67 to 0.73
Malibu Boats, Inc.	29.55	29.02 to 30.74
Mannatech, Incorporated	9.70	9.37 to 9.70
Marathon Patent Group, Inc.	12.38	12.08 to 12.48
Marchex, Inc.	1.85	1.75 to 1.90
Marin Software Incorporated	1.40	1.40 to 1.42
Marker Therapeutics, Inc.	1.25	1.22 to 1.29
Marriott International	237.49	229.38 to 237.94
Marten Transport, Ltd.	13.75	13.45 to 13.82
Masimo Corporation	165.82	164.41 to 168.65
MasterCraft Boat Holdings, Inc.	17.30	17.07 to 17.55
Match Group, Inc.	30.49	30.30 to 30.99
Materialise NV	5.09	5.06 to 5.20
Matrix Service Company	12.49	12.41 to 12.90
Mattel, Inc.	19.80	19.64 to 20.18
Matthews International Corporation	23.15	22.93 to 23.34
Medalist Diversified REIT, Inc.	12.26	12.26 to 12.70
MediWound Ltd.	16.27	16.22 to 16.86
Medpace Holdings, Inc.	324.23	310.29 to 324.36
MEI Pharma, Inc.	2.30	2.30 to 2.33
Melco Resorts & Entertainment Limited	5.54	5.29 to 5.56
Mercantil Bank Holding Corporation	21.04	20.86 to 21.29
Mercantile Bank Corporation	44.25	43.59 to 44.57
Mercer International Inc.	6.51	6.45 to 6.64
Mereo BioPharma Group plc	2.38	2.38 to 2.57
Meridian Corporation	13.96	13.95 to 14.17
Mersana Therapeutics, Inc.	0.43	0.40 to 0.45
Mesa Air Group, Inc.	0.90	0.90 to 0.95
Mesa Laboratories, Inc.	125.14	120.58 to 125.14
Methanex Corporation	37.44	37.19 to 38.06
MGE Energy Inc.	91.31	90.84 to 92.63
MGP Ingredients, Inc.	29.55	29.53 to 30.30
Microchip Technology Incorporated	51.72	49.92 to 52.37
Micron Technology, Inc.	94.72	93.70 to 98.50
Mid Penn Bancorp	25.39	25.15 to 26.04
Middlesex Water Company	59.97	59.28 to 60.45
Midland States Bancorp, Inc.	17.82	17.54 to 18.11
Mitcham Industries, Inc.	7.05	6.72 to 7.13
Moderna, Inc.	32.66	31.52 to 32.80
Moleculin Biotech, Inc.	1.09	1.03 to 1.12
Momo Inc.	6.57	6.51 to 6.63
Monarch Casino & Resort, Inc.	81.19	79.17 to 81.45
Mondelez International, Inc.	64.51	63.70 to 64.70
Monolithic Power Systems, Inc.	590.98	575.00 to 598.01
Monroe Capital Corporation	7.78	7.75 to 7.84
Motorcar Parts of America, Inc.	10.32	10.04 to 10.32
Mustang Bio, Inc.	1.40	1.38 to 1.49
My Size, Inc.	1.25	1.23 to 1.28
Myriad Genetics, Inc.	10.01	9.68 to 10.30
Nano Dimension Ltd.	2.11	2.07 to 2.13
NAPCO Security Technologies, Inc.	23.94	23.31 to 24.15
Nathan's Famous, Inc.	94.23	91.57 to 94.79
National Beverage Corp.	39.08	38.90 to 39.76
National CineMedia, Inc.	5.72	5.72 to 5.85
National Research Corporation	14.44	14.08 to 15.20
Nature's Sunshine Products, Inc.	12.39	12.17 to 12.53
Navient Corporation	13.33	13.23 to 13.55
NBT Bancorp Inc.	42.80	42.25 to 43.43
Neogen Corporation	8.85	8.60 to 8.89
NeoGenomics, Inc.	9.86	9.57 to 10.07
NetEase, Inc.	97.05	96.20 to 97.69
NETGEAR, Inc.	23.63	23.52 to 24.17
New York Mortgage Trust, Inc.	6.79	6.74 to 6.94
New York Mortgage Trust, Inc.	22.45	22.30 to 22.50
Newell Brands Inc.	6.45	6.40 to 6.53
Newmark Group, Inc.	12.43	12.26 to 12.60
News Corporation	30.77	30.53 to 31.13
News Corporation	27.04	26.78 to 27.25
NI Holdings, Inc.	14.10	13.76 to 14.19
nLIGHT, Inc.	8.56	8.34 to 8.70
NN, Inc.	2.56	2.51 to 2.65
Noodles & Company	1.11	1.06 to 1.14
Nordson Corporation	203.86	201.52 to 205.34
Northern Technologies International Corporation	11.15	11.00 to 11.20
Northern Trust Corporation	98.77	97.01 to 99.31
Northrim BanCorp Inc	73.52	72.53 to 74.00
Norwood Financial Corp.	25.00	24.47 to 25.19
Nova Measuring Instruments Ltd.	196.76	195.44 to 201.86
Novanta Inc.	133.52	131.03 to 134.11
Novavax, Inc.	7.60	7.47 to 7.66
NovoCure Limited	19.33	18.70 to 19.50
NuCana plc	0.79	0.77 to 0.81
Nuveen NASDAQ 100 Dynamic Overwrite Fund	23.98	23.74 to 24.18
NXP Semiconductors N.V.	200.64	196.95 to 201.38
Oak Valley Bancorp (CA)	24.14	24.03 to 24.42
Oaktree Specialty Lending Corporation	15.62	15.55 to 15.74
Ocular Therapeutix, Inc.	7.51	7.31 to 7.55
Office Depot, Inc.	14.61	14.11 to 14.86
Office Properties Income Trust	0.58	0.44 to 0.61
OFS Capital Corporation	9.20	9.07 to 9.34
OFS Credit Company, Inc.	6.65	6.57 to 6.75
Ohio Valley Banc Corp.	29.48	29.02 to 31.60
Old Dominion Freight Line, Inc.	165.22	157.67 to 165.37
Old Point Financial Corporation	29.90	29.45 to 29.99
Olympic Steel, Inc.	31.84	31.48 to 32.71
Omega Flex, Inc.	38.96	37.36 to 38.98
Omnicell, Inc.	33.94	33.62 to 34.72
Oncolytics Biotech Inc.	0.63	0.62 to 0.64
One Stop Systems, Inc.	2.74	2.63 to 2.78
OP Bancorp	12.21	12.18 to 12.33
Opko Health, Inc.	1.80	1.75 to 1.81
Oramed Pharmaceuticals Inc.	2.33	2.31 to 2.39
OraSure Technologies, Inc.	3.44	3.40 to 3.47
Organogenesis Holdings Inc.	4.88	4.80 to 5.03
Orrstown Financial Services Inc	30.50	30.43 to 30.84
Orthofix Medical Inc.	16.63	16.46 to 16.78
OrthoPediatrics Corp.	24.97	24.75 to 26.25
Otter Tail Corporation	80.87	80.80 to 82.78
Ovid Therapeutics Inc.	0.43	0.42 to 0.46
Oxbridge Re Holdings Limited	2.17	2.10 to 2.40
Oxbridge Re Holdings Limited	0.50	0.50 to 0.60
Oxford Lane Capital Corp.	4.57	4.42 to 4.63
Oxford Lane Capital Corp.	22.88	22.88 to 22.88
Oxford Square Capital Corp.	2.59	2.58 to 2.60
PACCAR Inc.	97.11	96.24 to 97.85
Pacific City Financial Corporation	18.70	18.61 to 18.88
Pacific Premier Bancorp Inc	21.62	21.36 to 22.00
Papa John's International, Inc.	44.72	44.42 to 45.22
Parke Bancorp, Inc.	18.50	18.39 to 18.70
Park-Ohio Holdings Corp.	22.00	21.51 to 22.96
Patrick Industries, Inc.	85.08	82.82 to 85.40
Paychex, Inc.	143.02	142.01 to 144.54
PC Connection, Inc.	61.62	60.33 to 61.84
PDF Solutions, Inc.	20.79	20.17 to 20.80
Peapack-Gladstone Financial Corporation	28.66	28.47 to 29.26
Penns Woods Bancorp, Inc.	28.03	28.02 to 28.40
Peoples Bancorp Inc.	29.73	29.36 to 29.96
Peoples Financial Services Corp.	45.00	44.60 to 45.57
Pepsico, Inc.	145.45	144.75 to 147.70
Perion Network Ltd	8.14	8.08 to 8.19
Perma-Fix Environmental Services, Inc.	6.96	6.91 to 7.49
Phibro Animal Health Corporation	21.90	21.59 to 22.15
Phio Pharmaceuticals Corp.	1.29	1.28 to 1.34
Photronics, Inc.	21.01	20.63 to 21.27
Piedmont Lithium Limited	7.11	6.91 to 7.23
Pilgrim's Pride Corporation	49.23	48.00 to 52.49
Plug Power, Inc.	1.53	1.52 to 1.59
Plumas Bancorp	42.66	42.27 to 44.44
Polar Power, Inc.	2.72	2.58 to 2.72
Pool Corporation	320.14	316.34 to 320.55
Potbelly Corporation	9.32	8.89 to 9.33
PotlatchDeltic Corporation	44.52	43.80 to 46.57
Power Integrations, Inc.	54.88	54.04 to 55.56
Precipio, Inc.	6.78	6.62 to 6.89
PriceSmart, Inc.	83.71	82.87 to 84.92
Primoris Services Corporation	63.62	62.95 to 64.52
Principal Financial Group Inc	83.26	82.61 to 83.70
Principal Shareholder Yield Index ETF	48.76	48.41 to 48.77
Progress Software Corporation	54.43	53.74 to 54.80
ProPhase Labs, Inc.	0.31	0.31 to 0.39
ProQR Therapeutics N.V.	1.65	1.59 to 1.65
ProShares Ultra Nasdaq Biotechnology	52.90	51.71 to 53.02
ProShares UltraPro Short QQQ	36.40	36.29 to 38.29
Prospect Capital Corporation	4.22	4.22 to 4.28
Prothena Corporation plc	12.97	12.54 to 12.99
Provident Bancorp, Inc.	11.47	11.29 to 11.90
Provident Financial Holdings, Inc.	13.86	13.86 to 14.06
Pulmatrix, Inc.	7.47	7.26 to 7.61
Pulse Biosciences, Inc	16.06	15.57 to 16.53
Pure Cycle Corporation	10.71	10.33 to 10.90
Pyxis Tankers Inc.	3.28	3.28 to 3.31
QCR Holdings, Inc.	71.77	71.51 to 73.13
Qorvo, Inc.	71.80	70.78 to 73.38
Quanterix Corporation	7.22	7.11 to 7.40
Quest Resource Holding Corporation	2.82	2.78 to 2.98
QuickLogic Corporation	5.62	5.46 to 5.69
Quidel Corporation	35.93	34.66 to 36.13
Ramaco Resources, Inc.	8.79	8.59 to 9.05
Rand Capital Corporation	19.92	18.80 to 19.92
Rapid7, Inc.	28.29	27.50 to 28.52
Rave Restaurant Group, Inc.	2.75	2.72 to 2.86
RBB Bancorp	16.65	16.49 to 17.50
RCI Hospitality Holdings, Inc.	45.14	44.66 to 45.56
RCM Technologies, Inc.	15.14	14.83 to 15.80
Reality Shares Nasdaq NextGen Economy ETF	20.43	20.17 to 20.50
Red Robin Gourmet Burgers, Inc.	4.12	4.03 to 4.24
Red Rock Resorts, Inc.	44.25	42.92 to 44.50
Regency Centers Corporation	71.50	70.76 to 71.95
Regeneron Pharmaceuticals, Inc.	658.48	651.06 to 661.00
Regulus Therapeutics Inc.	1.37	1.35 to 1.40
Repligen Corporation	140.02	135.71 to 140.39
Replimune Group, Inc.	10.82	10.78 to 11.50
Republic Bancorp, Inc.	63.87	63.27 to 64.47
Research Frontiers Incorporated	1.21	1.17 to 1.27
Richardson Electronics, Ltd.	12.04	11.96 to 12.41
Rimini Street, Inc.	3.89	3.70 to 3.91
Rocket Pharmaceuticals, Inc.	8.43	8.22 to 8.70
Rockwell Medical, Inc.	1.35	1.26 to 1.43
Rocky Brands, Inc.	17.85	17.80 to 18.40
Rocky Mountain Chocolate Factory, Inc.	1.24	1.24 to 1.31
Ross Stores, Inc.	123.54	122.36 to 124.86
RumbleOn, Inc.	3.33	3.33 to 3.51
Rush Enterprises, Inc.	53.43	52.54 to 53.74
Ryanair Holdings plc	46.18	45.77 to 46.38
S&T Bancorp, Inc.	37.03	36.44 to 37.64
Safety Insurance Group, Inc.	76.52	76.22 to 77.74
Sandy Spring Bancorp, Inc.	28.82	28.60 to 29.21
Sangamo Therapeutics, Inc.	0.87	0.80 to 0.88
Sanofi	56.90	56.62 to 57.60
Sapiens International Corporation N.V.	27.03	26.77 to 27.16
Sarepta Therapeutics, Inc.	74.10	73.05 to 75.50
ScanSource, Inc.	35.33	34.49 to 36.40
Scholar Rock Holding Corporation	33.05	32.91 to 33.99
scPharmaceuticals Inc.	3.00	2.92 to 3.07
SCWorx Corp.	0.77	0.70 to 0.77
Seanergy Maritime Holdings Corp	7.07	7.00 to 7.23
SenesTech, Inc.	2.17	2.10 to 2.19
Seres Therapeutics, Inc.	0.71	0.70 to 0.74
ServisFirst Bancshares, Inc.	81.78	80.63 to 82.25
SG Blocks, Inc.	0.45	0.44 to 0.47
Shoe Carnival, Inc.	21.52	21.27 to 22.28
SI-BONE, Inc.	14.66	14.55 to 15.09
Sify Technologies Limited	4.36	4.34 to 4.50
SIGA Technologies Inc.	5.61	5.55 to 5.72
Silgan Holdings Inc.	49.77	49.29 to 50.11
Silicom Ltd	14.52	14.41 to 15.09
Silicon Laboratories, Inc.	123.57	120.68 to 124.28
Silvercrest Asset Management Group Inc.	16.28	16.00 to 16.60
Simulations Plus, Inc.	25.56	24.00 to 25.97
SiNtx Technologies, Inc.	3.00	2.86 to 3.01
Skyworks Solutions, Inc.	67.25	67.11 to 68.45
Sleep Number Corporation	6.95	6.56 to 7.12
SmartFinancial, Inc.	31.04	30.95 to 31.43
Smith Micro Software, Inc.	0.82	0.79 to 0.89
Sohu.com Limited	13.91	13.67 to 14.14
Solar Capital Ltd.	16.89	16.86 to 16.99
Sol-Gel Technologies Ltd.	0.52	0.52 to 0.62
Solid Biosciences Inc.	4.60	4.50 to 4.72
Sonos, Inc.	11.71	11.49 to 11.82
Sotherly Hotels Inc.	0.77	0.77 to 0.80
Southern Missouri Bancorp, Inc.	52.97	52.49 to 53.30
SpartanNash Company	19.62	19.51 to 20.00
Sphere 3D Corp.	0.48	0.46 to 0.49
Spok Holdings, Inc.	15.89	15.68 to 15.97
Sportsman's Warehouse Holdings, Inc.	1.00	0.92 to 1.02
Sprott Focus Trust, Inc.	7.30	7.26 to 7.33
SS&C Technologies Holdings, Inc.	82.35	80.91 to 82.36
STAAR Surgical Company	17.72	17.60 to 18.21
Starbucks Corporation	97.07	96.29 to 98.01
Steel Dynamics, Inc.	122.67	121.07 to 124.70
Steven Madden, Ltd.	25.03	24.56 to 25.66
Stitch Fix, Inc.	3.66	3.41 to 3.67
StoneCastle Financial Corp	20.84	20.46 to 20.96
Strattec Security Corporation	42.67	42.56 to 43.36
Stratus Properties Inc.	18.15	17.60 to 18.15
SunOpta, Inc.	5.21	5.19 to 5.35
Sunrun Inc.	6.59	6.27 to 6.79
SuperCom, Ltd.	7.07	6.95 to 7.41
Superior Group of Companies, Inc.	10.80	10.60 to 10.98
Sutro Biopharma, Inc.	0.77	0.77 to 0.82
Synaptics Incorporated	64.10	63.17 to 65.35
T. Rowe Price Group, Inc.	92.83	91.71 to 93.33
Tactile Systems Technology, Inc.	13.29	13.28 to 13.72
Tandy Leather Factory, Inc.	2.96	2.95 to 3.05
Tantech Holdings Ltd.	2.28	2.25 to 2.51
Taoping Inc.	0.27	0.26 to 0.29
TAT Technologies Ltd.	25.00	24.17 to 25.33
Taylor Devices, Inc.	31.71	31.25 to 32.48
Tenable Holdings, Inc.	36.25	35.48 to 36.45
Teradyne, Inc.	87.51	85.36 to 88.39
Territorial Bancorp Inc.	8.15	8.11 to 8.37
Tetra Tech, Inc.	29.04	28.71 to 29.34
Texas Instruments Incorporated	179.00	177.04 to 179.84
Texas Roadhouse, Inc.	169.88	167.88 to 171.27
TFS Financial Corporation	12.13	12.11 to 12.32
The Andersons, Inc.	42.32	41.63 to 43.32
The Chefs' Warehouse, Inc.	52.52	51.15 to 52.97
The Ensign Group, Inc.	128.24	127.26 to 129.39
The Goodyear Tire & Rubber Company	9.14	9.01 to 9.22
The Hackett Group, Inc.	28.53	28.23 to 28.69
The Hain Celestial Group, Inc.	3.91	3.68 to 3.96
The Kraft Heinz Company	29.52	29.39 to 29.93
The Middleby Corporation	154.41	150.74 to 155.00
The RMR Group Inc.	16.89	16.76 to 17.27
The Simply Good Foods Company	33.00	32.94 to 33.48
The Trade Desk, Inc.	56.31	54.15 to 56.80
The York Water Company	33.46	33.31 to 34.44
Thunder Bridge Acquisition, Ltd.	27.74	27.27 to 28.48
Tiziana Life Sciences plc	1.11	1.04 to 1.29
T-Mobile US, Inc.	255.84	254.33 to 258.44
TORM plc	18.32	18.32 to 19.00
TPI Composites, Inc.	0.84	0.79 to 0.89
Tractor Supply Company	52.46	51.11 to 52.54
Transcat, Inc.	69.07	67.56 to 70.57
Travelzoo	13.66	13.33 to 14.18
TriCo Bancshares	40.39	39.94 to 40.72
Trident Acquisitions Corp.	0.16	0.16 to 0.16
TriMas Corporation	24.25	24.18 to 25.06
TrueCar, Inc.	1.78	1.71 to 1.80
TrustCo Bank Corp NY	30.31	30.06 to 31.30
Tucows Inc.	17.01	16.83 to 17.22
Tuniu Corporation	1.04	1.04 to 1.08
U.S. Auto Parts Network, Inc.	0.96	0.94 to 1.00
U.S. Energy Corp.	1.37	1.37 to 1.45
UFP Technologies, Inc.	198.85	198.10 to 208.44
Ultra Clean Holdings, Inc.	24.25	23.95 to 24.46
Ultralife Corporation	5.47	5.34 to 5.52
United Bankshares, Inc.	34.38	34.33 to 34.87
United Continental Holdings, Inc.	74.87	71.56 to 75.45
United Natural Foods, Inc.	26.19	25.36 to 26.20
United Security Bancshares	8.95	8.94 to 9.16
United-Guardian, Inc.	9.61	9.14 to 10.09
Uniti Group Inc.	4.99	4.88 to 5.14
Unity Bancorp, Inc.	42.14	41.03 to 42.32
Universal Display Corporation	148.50	146.98 to 150.69
Universal Electronics Inc.	6.44	6.28 to 6.60
Universal Logistics Holdings, Inc.	26.47	25.65 to 26.98
Urban Outfitters, Inc.	49.13	48.08 to 49.81
Utah Medical Products, Inc.	56.81	56.67 to 57.38
UTStarcom Holdings Corp	2.40	2.40 to 2.40
Uxin Limited	4.03	3.97 to 4.13
Valley National Bancorp	24.95	24.94 to 25.02
Valley National Bancorp	24.85	24.76 to 24.85
Value Line, Inc.	37.97	35.11 to 37.97
Vanda Pharmaceuticals Inc.	4.77	4.75 to 4.96
VanEck Vectors Biotech ETF	161.98	159.25 to 161.98
VanEck Vectors Pharmaceutical ETF	92.64	92.53 to 93.11
Vanguard Global ex-U.S. Real Estate ETF	40.57	40.53 to 40.67
Vanguard International Dividend Appreciation ETF	84.68	84.38 to 84.76
Vanguard International High Dividend Yield ETF	74.63	74.34 to 74.73
Varex Imaging Corporation	12.57	12.45 to 12.76
Veeco Instruments Inc.	21.16	20.85 to 21.48
Vera Bradley, Inc.	2.37	2.32 to 2.45
Verastem, Inc.	6.65	6.26 to 6.79
Vericel Corporation	46.26	45.13 to 47.44
Verint Systems Inc.	21.40	21.33 to 21.86
Verisk Analytics, Inc.	285.16	283.24 to 287.28
Verrica Pharmaceuticals Inc.	0.56	0.56 to 0.66
Vicor Corporation	53.64	50.67 to 53.75
VictoryShares Dividend Accelerator ETF	50.95	50.68 to 50.95
VictoryShares US Discovery Enhanced Volatility Wtd ETF	51.64	51.57 to 51.88
VictoryShares US Multi-Factor Minimum Volatility ETF	47.87	47.60 to 47.88
Viking Therapeutics, Inc.	28.95	27.70 to 29.01
Virco Manufacturing Corporation	9.59	9.43 to 9.64
VirTra, Inc.	5.21	5.01 to 5.44
Visteon Corporation	80.28	79.52 to 81.51
Voyager Therapeutics, Inc.	3.88	3.78 to 3.92
vTv Therapeutics Inc.	16.64	16.19 to 17.51
Vuzix Corporation	2.30	2.25 to 2.32
Walgreens Boots Alliance, Inc.	11.10	11.08 to 11.19
Washington Federal, Inc.	27.66	27.49 to 28.34
Waterstone Financial, Inc.	13.46	13.24 to 13.66
WAVE Life Sciences Ltd.	9.59	9.44 to 9.87
WD-40 Company	230.67	227.97 to 239.60
Weibo Corporation	10.12	9.95 to 10.27
Wendy's Company (The)	15.26	15.16 to 15.42
Werner Enterprises, Inc.	29.57	28.77 to 29.59
WesBanco, Inc.	31.55	31.21 to 32.02
West Bancorporation	20.22	20.06 to 20.38
Westport Fuel Systems Inc	3.70	3.70 to 3.90
Weyco Group, Inc.	28.88	27.90 to 29.57
Wheeler Real Estate Investment Trust, Inc.	1.11	1.09 to 1.19
Wheeler Real Estate Investment Trust, Inc.	30.51	30.51 to 30.75
Wheeler Real Estate Investment Trust, Inc.	3.93	3.93 to 3.93
WhiteHorse Finance, Inc.	9.60	9.57 to 9.95
WillScot Corporation	29.75	29.48 to 30.75
Wingstop Inc.	215.46	212.10 to 218.92
WisdomTree China ex-State-Owned Enterprises Fund	34.35	34.18 to 34.46
WisdomTree Emerging Markets Consumer Growth Fund	11.85	11.85 to 11.97
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.32	22.29 to 22.47
WisdomTree U.S. Quality Dividend Growth Fund	79.70	79.06 to 79.76
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.77	46.46 to 46.94
Wix.com Ltd.	172.33	165.29 to 172.64
Wynn Resorts, Limited	82.63	80.23 to 82.80
Xcel Energy Inc.	69.11	68.82 to 70.36
Xencor, Inc.	13.20	13.04 to 13.47
Xenetic Biosciences, Inc.	3.37	3.37 to 3.48
Xenon Pharmaceuticals Inc.	35.34	34.45 to 35.63
XOMA Corporation	20.88	20.38 to 21.24
XTL Biopharmaceuticals Ltd.	1.17	1.17 to 1.18
Yatra Online, Inc.	0.81	0.80 to 0.89
YY Inc.	41.97	41.44 to 42.22
Zai Lab Limited	35.09	34.66 to 35.80
Zillow Group, Inc.	71.25	69.50 to 71.70
Zynex, Inc.	2.45	2.41 to 2.58
3D Systems Corporation	2.58	2.43 to 2.62
A.O Smith Corporation	66.50	65.89 to 66.82
A10 Networks, Inc.	17.31	16.95 to 17.32
Abbott Laboratories	126.34	125.49 to 126.81
AbbVie Inc.	210.01	208.74 to 212.88
Abercrombie & Fitch Company	79.38	78.00 to 80.72
ABM Industries Incorporated	46.94	46.39 to 47.36
Acadia Realty Trust	21.09	20.81 to 21.29
Accenture plc	305.32	295.58 to 305.60
Acco Brands Corporation	4.34	4.32 to 4.50
Acuity Brands, Inc.	264.18	260.55 to 265.09
Acushnet Holdings Corp.	65.62	64.97 to 66.14
Adient plc	13.92	13.34 to 14.08
Advanced Drainage Systems, Inc.	108.22	106.17 to 109.31
AdvanSix Inc.	23.01	22.48 to 23.12
AECOM	94.10	93.03 to 94.51
Aerohive Networks, Inc.	1.66	1.62 to 1.70
AGCO Corporation	93.09	91.91 to 93.84
Agilent Technologies, Inc.	120.75	117.92 to 120.78
Agree Realty Corporation	75.47	75.25 to 76.27
Air Products and Chemicals, Inc.	291.65	287.35 to 291.68
Alamo Group, Inc.	183.56	180.39 to 186.17
Alaska Air Group, Inc.	52.83	51.41 to 52.99
Albany International Corporation	70.85	70.49 to 72.74
Alexander & Baldwin, Inc.	17.13	16.93 to 17.31
Alexander's, Inc.	212.18	212.00 to 214.44
Alexandria Real Estate Equities, Inc.	96.27	95.41 to 97.09
Alibaba Group Holding Limited	135.14	133.30 to 136.47
Allegheny Technologies Incorporated	52.04	51.08 to 52.75
Allegion plc	127.06	125.63 to 127.47
AllianzGI Equity & Convertible Income Fund	22.37	22.22 to 22.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.13	12.07 to 12.24
Allison Transmission Holdings, Inc.	96.64	96.12 to 97.99
Altria Group	57.60	57.07 to 58.13
America Movil, S.A.B. de C.V.	14.09	13.97 to 14.13
American Assets Trust, Inc.	20.25	20.06 to 20.48
American Axle & Manufacturing Holdings, Inc.	4.45	4.38 to 4.60
American Financial Group, Inc.	124.73	124.01 to 125.83
American Realty Investors, Inc.	12.31	12.29 to 13.91
American States Water Company	75.44	74.67 to 76.32
American Vanguard Corporation	4.54	4.48 to 4.67
American Water Works	141.13	139.98 to 143.75
Americold Realty Trust	21.29	21.21 to 22.10
AMN Healthcare Services Inc	24.08	23.81 to 24.52
Amneal Pharmaceuticals, Inc.	8.66	8.65 to 9.00
AMREP Corporation	21.21	20.93 to 21.91
AMTEK, Inc.	174.52	172.68 to 175.65
Aon plc	390.35	388.94 to 395.00
Apartment Investment and Management Company	8.61	8.54 to 8.69
Apollo Commercial Real Estate Finance	9.85	9.82 to 10.02
Apple Hospitality REIT, Inc.	13.33	13.01 to 13.36
Applied Industrial Technologies, Inc.	224.54	222.85 to 226.44
AptarGroup, Inc.	144.82	142.36 to 145.46
Aptiv PLC	62.45	61.09 to 62.60
Aramark	34.42	33.52 to 34.58
ArcelorMittal	31.58	31.17 to 31.67
Archer-Daniels-Midland Company	46.10	45.98 to 46.96
Arcosa, Inc.	79.66	78.49 to 79.75
Arcus Biosciences, Inc.	8.94	8.83 to 9.15
Ares Dynamic Credit Allocation Fund, Inc.	14.10	14.05 to 14.16
Arlo Technologies, Inc.	10.53	10.34 to 10.74
Armada Hoffler Properties, Inc.	7.69	7.60 to 7.76
ARMOUR Residential REIT, Inc.	18.53	18.51 to 18.69
Armstrong World Industries Inc	141.06	137.82 to 141.30
Arrow Electronics, Inc.	104.40	103.48 to 105.47
Artisan Partners Asset Management Inc.	40.34	39.78 to 40.49
Asbury Automotive Group Inc	233.76	227.99 to 234.37
ASGN Incorporated	63.66	63.08 to 64.51
Ashford Hospitality Trust Inc	7.30	7.21 to 7.47
Ashland Global Holdings Inc.	56.45	54.93 to 56.45
Aspen Aerogels, Inc.	7.04	6.60 to 7.08
Assurant, Inc.	206.84	205.91 to 212.00
Astrazeneca PLC	74.93	74.68 to 75.90
AT&T Inc.	23.59	23.58 to 23.68
Atkore International Group Inc.	62.61	62.00 to 63.62
Atmos Energy Corporation	148.63	147.90 to 152.04
Autohome Inc.	28.50	28.16 to 29.48
Autoliv, Inc.	89.22	88.58 to 90.04
AvalonBay Communities, Inc.	209.56	207.95 to 211.16
Avanos Medical, Inc.	14.67	14.52 to 14.87
Avery Dennison Corporation	174.58	173.02 to 175.68
Axalta Coating Systems Ltd.	33.81	33.30 to 33.92
Azul S.A.	1.74	1.73 to 1.87
AZZ Inc.	82.44	80.81 to 83.20
B&G Foods, Inc.	7.09	6.85 to 7.24
Babcock	0.88	0.86 to 0.91
Babson Global Short Duration High Yield Fund	15.18	15.14 to 15.27
Badger Meter, Inc.	189.49	187.67 to 195.25
Bain Capital Specialty Finance, Inc.	16.80	16.65 to 16.83
Banco De Chile	26.37	25.81 to 26.38
Banco Latinoamericano de Comercio Exterior, S.A.	37.18	37.10 to 37.83
Bank Of Montreal	96.70	95.99 to 97.51
Baxter International Inc.	33.19	33.00 to 33.64
BCE, Inc.	22.70	22.62 to 23.11
Beazer Homes USA, Inc.	21.38	21.15 to 21.76
Belden Inc	101.80	100.32 to 102.27
Berkshire Hills Bancorp, Inc.	26.12	25.86 to 26.39
Berry Global Group, Inc.	68.11	66.66 to 69.83
Best Buy Co., Inc.	73.56	71.38 to 73.73
BHP Group Limited	49.15	48.64 to 49.23
Biglari Holdings Inc.	211.81	211.17 to 221.00
Biohaven Pharmaceutical Holding Company Ltd.	28.54	27.21 to 28.88
BJ's Wholesale Club Holdings, Inc.	110.19	106.71 to 110.50
Black Hills Corporation	59.23	58.85 to 60.56
BlackBerry Limited	4.33	4.31 to 4.40
BlackRock California Municipal Income Trust	11.08	11.06 to 11.15
Blackrock Corporate High Yield Fund, Inc.	9.60	9.54 to 9.61
Blackrock Debt Strategies Fund, Inc.	10.48	10.45 to 10.50
Blackrock Enhanced Equity Dividend Trust	8.59	8.55 to 8.65
Blackrock Enhanced Government Fund, Inc	9.72	9.72 to 9.77
Blackrock Floating Rate Income Strategies Fund Inc	12.70	12.70 to 12.80
Blackrock Global	12.36	12.35 to 12.46
Blackrock Health Sciences Trust	38.90	38.81 to 39.04
BlackRock Long-Term Municipal Advantage Trust	9.74	9.69 to 9.79
BlackRock Multi-Sector Income Trust	14.49	14.43 to 14.51
BlackRock Municipal Target Term Trust Inc. (The)	21.28	21.21 to 21.32
Blackrock MuniHoldings California Quality Fund, Inc.	10.76	10.74 to 10.80
Blackrock MuniYield Fund, Inc.	10.56	10.55 to 10.63
Blackrock MuniYield Michigan Quality Fund, Inc.	11.38	11.36 to 11.42
Blackrock MuniYield Pennsylvania Quality Fund	11.28	11.25 to 11.34
BlackRock Virginia Municipal Bond Trust	10.74	10.74 to 10.79
Blackstone GSO Long Short Credit Income Fund	12.38	12.33 to 12.43
Bloom Energy Corporation	23.95	23.23 to 25.15
Boot Barn Holdings, Inc.	104.73	103.47 to 107.64
Booz Allen Hamilton Holding Corporation	104.14	101.05 to 104.40
BorgWarner Inc.	28.70	28.17 to 28.84
Boston Beer Company, Inc. (The)	227.96	224.99 to 233.16
Box, Inc.	30.37	29.94 to 30.64
Boyd Gaming Corporation	67.96	66.51 to 68.12
BP Prudhoe Bay Royalty Trust	0.55	0.55 to 0.60
Brady Corporation	70.54	69.89 to 71.20
Braemar Hotels & Resorts Inc.	2.80	2.79 to 2.93
Brandywine Realty Trust	4.48	4.48 to 4.63
Bright Horizons Family Solutions Inc.	124.73	124.21 to 126.11
Brink's Company (The)	83.83	82.78 to 85.58
British American Tobacco p.l.c.	40.83	40.71 to 41.02
Brixmor Property Group Inc.	25.60	25.42 to 25.92
Brookfield Real Assets Income Fund Inc.	13.15	13.10 to 13.17
Brown & Brown, Inc.	118.52	117.89 to 120.42
Brown Forman Corporation	34.06	33.99 to 34.64
Brown Forman Corporation	34.65	34.58 to 35.31
Brunswick Corporation	56.63	55.26 to 57.08
Bunge Limited	73.25	72.67 to 74.68
Burlington Stores, Inc.	233.96	228.04 to 236.94
CABCO Series 2004-101 Trust	18.06	18.04 to 18.15
Cable One, Inc.	256.05	251.40 to 258.98
Cabot Corporation	82.21	80.84 to 82.39
CACI International, Inc.	366.12	356.77 to 369.85
California Water Service Group Holding	46.07	45.46 to 46.53
Camden Property Trust	119.21	117.41 to 119.83
Campbell Soup Company	38.08	37.86 to 38.47
Camping World Holdings, Inc.	16.88	16.51 to 17.27
Canada Goose Holdings Inc.	8.28	8.25 to 8.38
Canadian National Railway Company	96.81	96.31 to 97.52
Canadian Pacific Railway Limited	71.96	71.81 to 73.55
Canopy Growth Corporation	1.11	1.09 to 1.14
Capri Holdings Limited	20.21	20.02 to 20.68
CarMax Inc	71.32	69.70 to 71.95
Carter's, Inc.	40.89	40.24 to 41.79
Caterpillar, Inc.	335.78	329.21 to 335.95
CBL & Associates Properties, Inc.	26.43	26.34 to 27.08
CBRE Clarion Global Real Estate Income Fund	5.17	5.11 to 5.20
Cemex S.A.B. de C.V.	5.91	5.89 to 6.02
Centene Corporation	58.90	58.47 to 59.81
Century Communities, Inc.	68.96	67.18 to 69.35
CF Industries Holdings, Inc.	76.78	76.01 to 77.13
CGI Inc.	98.74	97.62 to 99.03
Charles River Laboratories International, Inc.	167.28	162.68 to 167.94
Chatham Lodging Trust (REIT)	7.43	7.26 to 7.56
Cheetah Mobile Inc.	4.97	4.90 to 5.15
Chegg, Inc.	0.72	0.69 to 0.75
Chemed Corp.	594.11	591.31 to 598.96
Chemours Company (The)	14.10	13.71 to 14.40
Chesapeake Utilities Corporation	124.07	122.73 to 126.85
Chimera Investment Corporation	13.54	13.50 to 13.74
China Fund, Inc. (The)	13.23	13.03 to 13.35
China Yuchai International Limited	19.13	18.35 to 19.63
Chipotle Mexican Grill, Inc.	48.53	47.79 to 48.70
Choice Hotels International, Inc.	129.52	125.35 to 130.29
Chubb Limited	291.43	289.94 to 294.80
Church & Dwight Company, Inc.	107.15	106.57 to 109.17
Cigna Corporation	316.65	316.01 to 324.00
Citigroup Inc.	14.08	14.01 to 14.11
Civeo Corporation	21.19	20.88 to 21.43
Cleveland-Cliffs Inc.	9.42	9.04 to 9.48
Clipper Realty Inc.	3.72	3.63 to 3.86
Clorox Company (The)	144.84	144.32 to 147.29
CMS Energy Corporation	22.28	22.16 to 22.34
CMS Energy Corporation	23.16	23.11 to 23.32
CNFinance Holdings Limited	0.89	0.81 to 0.92
Coca-Cola Company (The)	68.67	68.18 to 69.97
Cohen & Steers Inc	78.92	78.50 to 80.00
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.40	20.36 to 20.47
Cohen & Steers Quality Income Realty Fund Inc	12.47	12.40 to 12.58
Colgate-Palmolive Company	90.30	89.99 to 91.36
Colonial High Income Municipal Trust	3.71	3.70 to 3.72
Colonial Investment Grade Municipal Trust	8.01	7.98 to 8.01
Colonial Municipal Income Trust	3.54	3.52 to 3.54
Community Health Systems, Inc.	2.60	2.58 to 2.64
Community Healthcare Trust Incorporated	18.21	18.12 to 18.50
Comp En De Mn Cemig ADS	1.84	1.82 to 1.93
Comp En De Mn Cemig ADS	2.54	2.54 to 2.59
Compass Diversified Holdings	19.17	19.07 to 19.63
Compass Minerals International, Inc.	9.97	9.85 to 10.07
ConAgra Brands, Inc.	25.68	25.52 to 26.27
Concord Medical Services Holdings Limited	3.83	3.80 to 4.18
Conduent Incorporated	3.05	2.88 to 3.06
Constellation Brands Inc	177.42	177.29 to 180.47
Constellium N.V.	11.35	11.24 to 11.60
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	5.54	5.42 to 5.55
Corporacion America Airports SA	18.10	17.39 to 18.27
Costamare Inc.	10.16	10.12 to 10.55
Coty Inc.	5.56	5.49 to 5.60
Crane Co.	152.73	150.41 to 152.93
CRH PLC	94.65	92.85 to 96.30
Crown Holdings, Inc.	87.70	87.14 to 89.30
CTS Corporation	42.37	41.80 to 42.70
CubeSmart	41.61	41.39 to 41.99
Cullen/Frost Bankers, Inc.	122.60	120.68 to 123.28
Cummins Inc.	322.10	318.08 to 322.84
Cushman & Wakefield plc	10.44	10.22 to 10.53
CVR Partners, LP	75.38	74.76 to 76.20
D.R. Horton, Inc.	128.84	125.95 to 129.44
Darling Ingredients Inc.	29.82	29.57 to 30.28
Deckers Outdoor Corporation	117.86	112.10 to 118.33
Deere & Company	472.43	468.30 to 475.70
Delta Air Lines, Inc.	46.77	45.36 to 46.96
DHI Group, Inc.	1.47	1.45 to 1.67
Diageo plc	107.04	106.42 to 107.44
Diamondrock Hospitality Company	7.90	7.65 to 7.91
Diana Shipping inc.	1.73	1.72 to 1.78
Dick's Sporting Goods Inc	195.45	186.52 to 196.02
Diebold Nixdorf Incorporated	42.64	42.10 to 43.49
Dillard's, Inc.	353.25	353.21 to 361.18
Dine Brands Global, Inc.	24.45	24.41 to 25.36
Dolby Laboratories	80.79	79.87 to 81.04
Dominion Energy, Inc.	54.55	54.21 to 55.28
Donaldson Company, Inc.	67.21	66.46 to 67.59
Donnelley Financial Solutions, Inc.	44.56	43.77 to 44.76
DoubleLine Income Solutions Fund	12.59	12.52 to 12.62
DoubleLine Opportunistic Credit Fund	15.60	15.55 to 15.60
Douglas Dynamics, Inc.	23.70	23.45 to 23.90
Douglas Emmett, Inc.	15.98	15.91 to 16.24
Dover Corporation	179.64	177.63 to 181.35
Ducommun Incorporated	58.83	57.67 to 59.40
Duke Energy Corporation	24.81	24.77 to 24.88
DXC Technology Company	16.43	16.19 to 17.09
Dynex Capital, Inc.	14.04	13.97 to 14.21
e.l.f. Beauty, Inc.	62.85	60.35 to 63.32
Eagle Point Credit Company Inc.	7.92	7.84 to 8.01
Eagle Point Credit Company Inc.	25.00	24.95 to 25.05
Easterly Government Properties, Inc.	10.44	10.39 to 10.63
EastGroup Properties, Inc.	173.11	172.15 to 176.01
Eastman Chemical Company	88.69	87.42 to 89.38
Eastman Kodak Company	6.25	6.18 to 6.43
Eaton Vance Corporation	13.32	13.22 to 13.35
Eaton Vance Enhance Equity Income Fund	19.08	18.92 to 19.08
Eaton Vance Enhanced Equity Income Fund II	22.00	21.80 to 22.09
Eaton Vance Floating Rate Income Trust	12.50	12.48 to 12.60
Eaton Vance Municipal Income 2028 Term Trust	18.18	18.12 to 18.31
Eaton Vance Municipal Income Trust	10.40	10.37 to 10.47
Eaton Vance Senior Floating-Rate Fund	12.25	12.22 to 12.39
Eaton Vance Senior Income Trust	5.85	5.84 to 5.93
Eaton Vance Short Diversified Income Fund	10.93	10.91 to 10.99
Eaton Vance Tax-Managed Buy-Write Income Fund	13.78	13.66 to 13.89
Ecolab Inc.	251.00	247.23 to 251.30
Elanco Animal Health Incorporated	10.53	10.32 to 10.68
Element Solutions Inc.	25.23	24.86 to 26.00
Ellington Financial Inc.	13.23	13.20 to 13.44
Ellington Residential Mortgage REIT	5.70	5.68 to 5.77
Embotelladora Andina S.A.	21.55	21.36 to 21.74
Emerald Expositions Events, Inc.	3.93	3.91 to 4.07
Emergent Biosolutions, Inc.	5.72	5.56 to 5.76
Empire State Realty Trust, Inc.	7.97	7.91 to 8.13
Employers Holdings Inc	49.20	48.87 to 50.50
Encompass Health Corporation	97.10	96.88 to 99.02
Endava plc	21.58	21.00 to 21.98
Enel Chile S.A.	3.32	3.31 to 3.37
Energizer Holdings, Inc.	29.53	29.36 to 29.91
Energizer Holdings, Inc.	29.41	29.16 to 29.69
Enersys	96.26	94.66 to 96.59
Ennis, Inc.	20.23	20.22 to 20.91
EnPro Industries	172.26	170.16 to 173.26
Entergy New Orleans, LLC	21.07	21.02 to 21.21
EPAM Systems, Inc.	175.30	169.50 to 176.68
EPR Properties	51.39	50.71 to 51.56
Equity Commonwealth	1.60	1.59 to 1.62
Equity Residential	69.81	68.92 to 70.19
Equus Total Return, Inc.	1.09	1.02 to 1.09
Estee Lauder Companies, Inc. (The)	66.95	66.08 to 68.23
European Equity Fund, Inc. (The)	9.19	9.16 to 9.19
Extra Space Storage Inc	143.80	143.38 to 145.57
FactSet Research Systems Inc.	432.86	423.56 to 433.50
Farmland Partners Inc.	10.95	10.80 to 11.03
Federal Agricultural Mortgage Corporation	191.51	190.24 to 192.38
Federal Realty Investment Trust	95.10	94.70 to 96.93
Federal Signal Corporation	75.36	74.23 to 75.99
FedEx Corporation	230.33	217.22 to 231.87
Ferrari N.V.	436.32	433.45 to 438.41
FGL Holdings	34.70	34.08 to 34.99
First Commonwealth Financial Corporation	15.58	15.43 to 15.82
First Industrial Realty Trust, Inc.	53.51	53.34 to 54.97
First Trust Senior Floating Rate Income Fund II	10.18	10.16 to 10.24
Five Point Holdings, LLC	5.40	5.40 to 5.56
Floor & Decor Holdings, Inc.	84.18	80.82 to 84.37
Flowers Foods, Inc.	18.16	18.02 to 18.34
FMC Corporation	41.51	40.86 to 42.25
Fomento Economico Mexicano S.A.B. de C.V.	97.39	96.93 to 98.47
Foot Locker, Inc.	16.13	15.38 to 16.52
Forestar Group Inc	21.73	21.70 to 22.19
Four Corners Property Trust, Inc.	28.11	27.96 to 28.35
Four Seasons Education (Cayman) Inc.	9.20	9.20 to 9.39
Franklin Covey Company	28.49	28.23 to 28.77
Franklin Universal Trust	7.51	7.50 to 7.54
Fresh Del Monte Produce, Inc.	29.65	29.32 to 30.16
FS KKR Capital Corp.	20.74	20.31 to 20.74
FTI Consulting, Inc.	160.54	158.88 to 161.08
FutureFuel Corp.	4.15	4.11 to 4.18
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.76	3.72 to 3.76
Garrett Motion Inc.	8.94	8.84 to 9.08
Gartner, Inc.	430.38	409.50 to 435.91
Gates Industrial Corporation plc	19.36	19.25 to 19.75
Genco Shipping & Trading Limited	13.64	13.53 to 13.83
Generac Holdlings Inc.	131.52	130.07 to 132.22
General Dynamics Corporation	263.41	260.19 to 265.29
General Mills, Inc.	58.64	58.10 to 59.26
Genesco Inc.	22.09	21.68 to 22.72
Genesis Healthcare, Inc.	27.18	26.78 to 27.46
Genpact Limited	49.90	48.80 to 49.95
Genuine Parts Company	118.78	117.70 to 120.54
Geopark Ltd	7.74	7.61 to 7.82
Getty Realty Corporation	30.53	30.09 to 30.64
Gildan Activewear, Inc.	45.17	44.87 to 45.61
GlaxoSmithKline PLC	39.24	39.14 to 39.50
Global Medical REIT Inc.	8.37	8.33 to 8.57
Global Net Lease, Inc.	7.83	7.80 to 7.96
Global Partners LP	53.11	52.94 to 55.06
Globant S.A.	130.68	127.14 to 132.17
Gorman-Rupp Company (The)	35.19	35.00 to 36.52
Graco Inc.	82.17	81.16 to 82.66
GrafTech International Ltd.	0.99	0.96 to 1.01
Graham Corporation	30.87	30.43 to 31.05
Granite Real Estate Inc.	45.56	45.56 to 47.50
Graphic Packaging Holding Company	25.29	25.20 to 25.83
Greenbrier Companies, Inc. (The)	53.84	53.50 to 54.87
GreenTree Hospitality Group Ltd.	2.55	2.46 to 2.60
Greif Bros. Corporation	55.03	54.20 to 55.89
Greif Bros. Corporation	57.10	56.11 to 58.05
Group 1 Automotive, Inc.	400.34	389.14 to 402.47
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	186.19	184.96 to 189.52
Grupo Aval Acciones y Valores S.A.	2.70	2.67 to 2.81
Grupo Televisa S.A.	1.68	1.67 to 1.72
Guggenheim Taxable Municipal Managed Duration Trst	15.45	15.43 to 15.51
H&R Block, Inc.	52.49	51.38 to 52.58
H. B. Fuller Company	53.57	52.60 to 53.80
Haemonetics Corporation	64.00	63.20 to 64.47
Halliburton Company	24.74	24.52 to 25.01
Harley-Davidson, Inc.	24.71	24.37 to 24.97
Harte-Hanks, Inc.	4.78	4.44 to 4.90
Haverty Furniture Companies, Inc.	20.86	20.76 to 21.17
Hawaiian Electric Industries, Inc.	10.95	10.88 to 11.18
HCI Group, Inc.	136.57	136.13 to 138.33
Healthcare Realty Trust Incorporated	16.61	16.53 to 16.73
Helmerich & Payne, Inc.	24.80	24.65 to 25.23
Hercules Capital, Inc.	25.00	25.00 to 25.02
Hershey Company (The)	167.18	164.26 to 167.86
Hertz Global Holdings, Inc	3.47	3.26 to 3.57
Hexcel Corporation	55.76	55.42 to 56.38
High Income Securities Fund	6.64	6.62 to 6.70
Highland Floating Rate Opportunities Fund	5.28	5.23 to 5.36
Hillenbrand Inc	25.77	24.95 to 25.96
Hilltop Holdings Inc.	30.52	29.94 to 30.59
Hilton Worldwide Holdings Inc.	229.33	219.51 to 229.43
HNI Corporation	43.36	42.67 to 43.66
Home Depot, Inc. (The)	351.15	346.28 to 353.39
Horace Mann Educators Corporation	41.23	40.66 to 41.50
Host Hotels & Resorts, Inc.	14.69	14.25 to 14.80
Hovnanian Enterprises Inc	106.72	104.23 to 109.03
HP Inc.	28.68	27.95 to 28.68
Hubbell Inc	338.36	332.41 to 339.41
HubSpot, Inc.	606.27	589.03 to 606.31
Huntsman Corporation	16.27	15.79 to 16.32
HUYA Inc.	3.21	3.17 to 3.31
Hyatt Hotels Corporation	121.59	116.13 to 122.35
Hyster-Yale Materials Handling, Inc.	44.56	44.56 to 45.82
IDACORP, Inc.	114.24	113.62 to 116.81
IDEX Corporation	181.91	179.02 to 182.36
Illinois Tool Works Inc.	251.34	248.16 to 251.88
Independence Realty Trust, Inc.	20.73	20.46 to 20.88
Infosys Limited	18.32	18.17 to 18.43
ING Group, N.V.	19.87	19.74 to 19.94
Ingersoll-Rand plc (Ireland)	80.96	79.85 to 81.12
Ingevity Corporation	42.38	40.79 to 42.38
Ingredion Incorporated	130.33	130.07 to 132.05
Innovative Industrial Properties, Inc.	63.61	61.72 to 64.48
Insperity, Inc.	86.60	84.08 to 86.93
Inspire Medical Systems, Inc.	164.92	159.24 to 165.50
Installed Building Products, Inc.	172.24	168.14 to 173.62
Integer Holdings Corporation	115.16	110.84 to 115.94
Intercontinental Hotels Group	109.67	107.57 to 109.92
International Business Machines Corporation	243.87	238.50 to 245.21
International Flavors & Fragrances, Inc.	77.84	77.28 to 79.63
International Game Technology	17.05	16.57 to 17.06
International Seaways, Inc.	33.80	33.78 to 35.08
Interpublic Group of Companies, Inc. (The)	26.51	26.16 to 26.83
Invesco Bond Fund	15.25	15.25 to 15.30
Invesco High Income Trust II	10.64	10.64 to 10.80
Invesco Municipal Trust	9.73	9.65 to 9.73
Invesco Pennsylvania Value Municipal Income Trust	10.37	10.37 to 10.40
Invesco Plc	15.32	15.16 to 15.42
Invesco Quality Municipal Income Trust	9.82	9.74 to 9.82
Invesco Senior Income Trust	3.55	3.51 to 3.97
Invesco Value Municipal Income Trust	12.06	12.03 to 12.10
IQVIA Holdings, Inc.	185.89	180.00 to 186.07
Israel Chemicals Shs	5.89	5.86 to 5.93
Itau Unibanco Banco Holding SA	5.66	5.59 to 5.67
J. Jill, Inc.	18.00	17.31 to 18.53
J.M. Smucker Company (The)	109.70	109.05 to 111.04
James Hardie Industries plc.	29.28	28.91 to 29.44
JELD-WEN Holding, Inc.	5.95	5.89 to 6.13
John Hancock Hedged Equity & Income Fund	10.30	10.27 to 10.38
John Hancock Investors Trust	13.58	13.51 to 13.65
Johnson & Johnson	163.63	162.48 to 164.13
K12 Inc	121.96	119.04 to 122.49
Kadant Inc	335.28	332.03 to 337.54
KAR Auction Services, Inc	20.59	20.29 to 20.90
KB Home	59.75	58.80 to 60.20
KBR, Inc.	50.13	49.23 to 50.32
Kemper Corporation	66.26	65.86 to 67.33
Kennametal Inc.	21.63	21.30 to 21.67
Kennedy-Wilson Holdings Inc.	8.84	8.70 to 8.94
Kenon Holdings Ltd.	32.12	31.80 to 32.57
Kimberly-Clark Corporation	138.67	137.44 to 140.29
Kimco Realty Corporation	20.75	20.46 to 20.94
Knight Transportation, Inc.	44.42	42.72 to 44.51
Knowles Corporation	15.97	15.73 to 16.06
Kohl's Corporation	8.28	8.18 to 8.61
Koninklijke Philips N.V.	25.49	25.38 to 25.62
Koppers Holdings Inc.	28.15	28.09 to 29.43
Korea Electric Power Corporation	7.51	7.45 to 7.53
Kroger Company (The)	65.40	64.68 to 65.64
Kronos Worldwide Inc	7.71	7.61 to 7.78
KT Corporation	17.80	17.60 to 18.02
Laboratory Corporation of America Holdings	234.21	232.35 to 236.43
Ladder Capital Corp	11.49	11.41 to 11.66
Las Vegas Sands Corp.	41.93	40.90 to 42.44
LATAM Airlines Group S.A.	32.07	31.80 to 32.16
Lazard Global Total Return and Income Fund	15.55	15.50 to 15.76
Lazard Ltd.	45.91	44.82 to 46.40
La-Z-Boy Incorporated	38.42	38.13 to 38.77
LCI Industries	88.16	86.88 to 88.78
Lear Corporation	94.30	92.50 to 95.61
Leggett & Platt, Incorporated	8.22	8.03 to 8.28
Leidos Holdings, Inc.	133.83	132.08 to 134.75
Lennar Corporation	115.22	111.26 to 116.03
Lennar Corporation	109.23	105.57 to 110.92
Lennox International, Inc.	569.55	562.74 to 571.61
Lexington Realty Trust	8.73	8.71 to 8.98
Linde plc	458.33	449.38 to 458.63
Lindsay Corporation	126.92	125.51 to 128.38
Lockheed Martin Corporation	439.70	432.51 to 481.50
Lowe's Companies, Inc.	227.07	221.00 to 227.19
Lsb Industries Inc.	6.97	6.91 to 7.19
LTC Properties, Inc.	34.62	34.40 to 34.94
Luxfer Holdings PLC	11.58	11.46 to 11.88
LyondellBasell Industries NV	71.55	70.75 to 72.20
M/I Homes, Inc.	115.88	113.55 to 116.42
Macro Bank Inc.	82.33	78.61 to 82.99
Macy's Inc	13.24	13.11 to 13.44
Madison Covered Call & Equity Strategy Fund	6.15	6.15 to 6.20
Magna International, Inc.	36.42	35.40 to 36.49
MagnaChip Semiconductor Corporation	3.83	3.76 to 3.91
Maiden Holdings, Ltd.	14.24	14.24 to 14.24
MainStay MacKay DefinedTerm Municipal Opportunitie	15.15	14.93 to 15.24
Manitowoc Company, Inc. (The)	9.33	9.21 to 9.54
ManpowerGroup	57.68	57.10 to 58.76
Marcus & Millichap, Inc.	35.41	35.07 to 35.83
Marine Products Corporation	8.26	8.10 to 8.30
MarineMax, Inc.	22.99	22.86 to 23.63
Markel Corporation	1836.58	1827.20 to 1849.53
Marriot Vacations Worldwide Corporation	65.85	63.46 to 66.00
Marsh & McLennan Companies, Inc.	232.31	231.26 to 233.95
Masco Corporation	69.60	68.52 to 69.73
Materion Corporation	85.63	82.16 to 85.70
Matson, Inc.	129.23	126.91 to 129.47
Maui Land & Pineapple Company, Inc.	18.09	17.76 to 18.19
Maximus, Inc.	67.24	65.00 to 67.24
McCormick & Company, Incorporated	80.17	79.85 to 81.25
McCormick & Company, Incorporated	80.42	79.81 to 80.80
McDonald's Corporation	305.44	301.64 to 307.00
MDU Resources Group, Inc.	16.77	16.68 to 17.03
Medtronic plc	90.33	89.63 to 90.84
Merck & Company, Inc.	93.11	93.07 to 94.68
Meritage Corporation	70.38	69.05 to 70.87
Mesa Royalty Trust	6.28	6.26 to 6.46
Mettler-Toledo International, Inc.	1199.21	1177.46 to 1211.90
MFS Government Markets Income Trust	3.12	3.10 to 3.12
MFS Intermediate Income Trust	2.68	2.67 to 2.70
MFS Municipal Income Trust	5.41	5.40 to 5.42
MGM Resorts International	31.42	31.16 to 32.22
Mid-America Apartment Communities, Inc.	161.27	159.57 to 162.62
Miller Industries, Inc.	42.76	42.34 to 44.27
Minerals Technologies Inc.	65.13	64.30 to 66.65
Mohawk Industries, Inc.	111.87	110.80 to 113.06
Molina Healthcare Inc	309.93	307.29 to 317.91
Molson Coors Brewing Company	58.89	58.43 to 60.04
Movado Group Inc.	17.61	17.56 to 17.98
MSA Safety Incorporporated	149.85	148.23 to 150.20
MSC Industrial Direct Company, Inc.	77.54	76.93 to 77.91
Mueller Industries, Inc.	77.25	76.57 to 78.70
Murphy USA Inc.	441.10	433.31 to 441.79
MV Oil Trust	5.67	5.51 to 6.60
Myers Industries, Inc.	12.05	11.99 to 12.41
National Bank Holdings Corporation	38.85	38.49 to 39.29
National Health Investors, Inc.	73.34	73.34 to 74.73
National Retail Properties	41.42	41.07 to 41.68
Natural Gas Services Group, Inc.	21.65	21.44 to 22.00
Navigator Holdings Ltd.	13.91	13.88 to 14.37
Nelnet, Inc.	111.72	111.55 to 113.80
Nevro Corp.	5.77	5.77 to 5.80
New Mountain Finance Corporation	11.00	10.99 to 11.09
NewMarket Corporation	531.42	526.96 to 534.91
NexPoint Residential Trust, Inc.	37.84	37.54 to 38.18
NextEra Energy, Inc.	70.88	70.17 to 71.96
Nike, Inc.	67.94	65.17 to 68.73
Nine Energy Service, Inc.	1.20	1.18 to 1.24
NIO Inc.	4.50	4.36 to 4.62
Nomad Foods Limited	19.37	19.31 to 19.67
Norfolk Souther Corporation	231.75	228.97 to 232.67
North American Construction Group Ltd.	16.12	16.04 to 16.72
Northwest Natural Holding Company	41.27	41.00 to 42.15
NorthWestern Corporation	55.32	55.01 to 56.36
Novo Nordisk A/S	76.86	75.52 to 77.29
Nu Skin Enterprises, Inc.	7.71	7.68 to 8.07
Nucor Corporation	122.01	119.57 to 126.58
Nuveen AMT-Free Municipal Credit Income Fund	12.44	12.39 to 12.47
Nuveen AMT-Free Quality Municipal Income Fund	11.31	11.27 to 11.34
Nuveen California Quality Municipal Income Fund	11.33	11.30 to 11.37
Nuveen Core Equity Alpha Fund	14.51	14.38 to 14.59
Nuveen Credit Strategies Income Fund	5.34	5.30 to 5.35
Nuveen Dow 30SM Dynamic Overwrite Fund	14.40	14.26 to 14.41
Nuveen Floating Rate Income Fund	8.42	8.39 to 8.43
Nuveen Massachusetts Municipal Income Fund	11.76	11.72 to 11.76
Nuveen Minnesota Quality Municipal Income Fund	12.25	12.20 to 12.27
Nuveen Missouri Quality Municipal Income Fund	10.50	10.41 to 10.53
Nuveen Mortgage Opportunity Term Fund	18.75	18.61 to 18.77
Nuveen Municipal Credit Income Fund	12.24	12.18 to 12.28
Nuveen Municipal High Income Opportunity Fund	11.04	10.98 to 11.08
Nuveen New Jersey Quality Municipal Income Fund	11.90	11.82 to 11.92
Nuveen New York AMT-Free Quality Municipal	10.39	10.35 to 10.46
Nuveen New York Quality Municipal Income Fund	11.43	11.35 to 11.48
Nuveen Pennsylvania Quality Municipal Income Fund	11.38	11.35 to 11.45
Nuveen Preferred & Income Opportunities Fund	7.97	7.95 to 7.97
Nuveen Quality Municipal Income Fund	11.63	11.57 to 11.63
Nuveen Real Estate Fund	8.20	8.15 to 8.28
Nuveen S&P 500 Buy-Write Income Fund	13.09	13.01 to 13.11
Nuveen S&P 500 Dynamic Overwrite Fund	17.00	16.83 to 17.01
Nuveen Select Maturities Municipal Fund	9.13	9.07 to 9.31
Nuveen Select Tax Free Income Portfolio	14.36	14.23 to 14.36
Nuveen Virginia Quality Municipal Income Fund	12.17	12.10 to 12.24
NVR, Inc.	7184.79	7120.50 to 7257.53
Oil-Dri Corporation Of America	46.03	44.51 to 47.14
Omnicom Group Inc.	81.14	79.69 to 81.79
ONE Gas, Inc.	73.08	72.53 to 74.27
One Liberty Properties, Inc.	26.24	25.84 to 26.42
Ooma, Inc.	13.36	13.18 to 13.42
Orchid Island Capital, Inc.	8.21	8.18 to 8.26
Orion Engineered Carbons S.A	13.45	13.06 to 13.68
Oshkosh Corporation	95.78	94.16 to 96.57
OUTFRONT Media Inc.	16.25	15.99 to 16.31
Owens & Minor, Inc.	9.00	8.94 to 9.37
Packaging Corporation of America	194.41	192.49 to 195.88
Park Hotels & Resorts Inc.	11.17	10.89 to 11.41
PBF Energy Inc.	20.76	20.72 to 21.80
Pearson, Plc	15.49	15.31 to 15.49
Pebblebrook Hotel Trust	10.27	9.97 to 10.44
Penske Automotive Group, Inc.	149.38	146.68 to 150.18
Philip Morris International Inc	151.48	150.35 to 152.68
Phillips 66	125.49	124.79 to 129.05
Physicians Realty Trust	20.03	19.95 to 20.39
PIMCO California Municipal Income Fund	8.96	8.94 to 9.01
PIMCO California Municipal Income Fund III	6.66	6.66 to 6.74
PIMCO Commercial Mortgage Securities Trust, Inc.	6.52	6.50 to 6.55
Pimco Corporate & Income Opportunity Fund	14.35	14.33 to 14.36
PIMCO Municipal Income Fund	8.91	8.81 to 8.92
Pimco Municipal Income Fund II	8.19	8.10 to 8.20
PIMCO Municipal Income Fund III	7.24	7.18 to 7.27
PIMCO Strategic Income Fund, Inc.	6.25	6.25 to 6.34
Pioneer Floating Rate Trust	9.40	9.38 to 9.41
Pioneer Municipal High Income Advantage Trust	8.47	8.36 to 8.49
PLDT Inc.	22.82	22.67 to 23.33
PNC Financial Services Group, Inc. (The)	173.61	170.85 to 173.68
Polaris Industries Inc.	41.99	41.02 to 42.36
Portland General Electric Company	43.74	43.63 to 44.43
POSCO	51.93	51.26 to 53.62
Post Holdings, Inc.	111.53	111.25 to 114.04
PPG Industries, Inc.	110.73	109.33 to 111.49
Prestige Consumer Healthcare Inc.	84.21	83.32 to 84.89
Procter & Gamble Company (The)	166.69	164.12 to 168.14
Progressive Corporation (The)	272.86	272.53 to 278.33
Prologis, Inc.	108.42	107.93 to 111.66
PROS Holdings, Inc.	20.60	20.21 to 20.80
Prosperity Bancshares, Inc.	70.54	69.76 to 70.87
Proto Labs, Inc.	36.28	35.61 to 36.50
PT Telekomunikasi Indonesia, Tbk	14.21	13.99 to 14.27
Public Storage	291.14	290.58 to 296.12
PulteGroup, Inc.	102.72	100.35 to 103.75
Putnam Municipal Opportunities Trust	10.33	10.25 to 10.36
Putnam Premier Income Trust	3.57	3.57 to 3.61
PVH Corp.	65.15	63.12 to 65.96
Quad Graphics, Inc	5.50	5.41 to 5.56
Quaker Chemical Corporation	129.28	125.50 to 129.83
Quest Diagnostics Incorporated	167.11	165.88 to 167.55
QVC, Inc.	10.89	10.83 to 11.03
Qwest Corporation	18.40	18.33 to 18.46
Ranger Energy Services, Inc.	14.15	13.92 to 14.39
Raymond James Financial, Inc.	141.06	139.31 to 142.09
Rayonier Advanced Materials Inc.	5.35	5.19 to 5.38
Ready Capital Corporation	5.03	4.98 to 5.08
Realty Income Corporation	55.80	55.57 to 56.33
Redwood Trust, Inc.	6.30	6.29 to 6.41
Regal Beloit Corporation	330.02	326.66 to 332.89
Regis Corporation	17.70	17.50 to 18.46
Reinsurance Group of America, Incorporated	24.66	24.66 to 24.72
Reliance Steel & Aluminum Co.	277.56	273.75 to 278.83
RenaissanceRe Holdings Ltd.	236.34	233.17 to 237.50
ResMed Inc.	219.70	217.03 to 221.20
Restaurant Brands International Inc.	67.00	66.21 to 67.33
Rexford Industrial Realty, Inc.	39.04	38.79 to 40.29
Ringcentral, Inc.	26.90	26.68 to 27.18
Rio Tinto Plc	61.99	61.40 to 62.03
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.12	15.05 to 15.17
RiverNorth Opportunities Fund, Inc.	11.80	11.76 to 11.86
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.59	8.55 to 8.62
RLJ Lodging Trust	8.41	8.26 to 8.70
Robert Half International Inc.	53.14	52.52 to 53.71
Rockwell Automation, Inc.	258.79	252.74 to 258.89
Rogers Communication, Inc.	27.29	27.28 to 27.88
Rogers Corporation	72.24	71.95 to 74.13
Roper Technologies, Inc.	572.18	564.26 to 573.09
Royce Micro-Cap Trust, Inc.	8.55	8.48 to 8.56
RPM International Inc.	114.27	112.10 to 114.70
RPT Realty	2.99	2.94 to 3.01
Ryder System, Inc.	141.64	138.67 to 142.48
Ryerson Holding Corporation	22.89	22.46 to 24.00
Ryman Hospitality Properties, Inc.	94.48	92.04 to 95.90
Safe Bulkers, Inc	3.74	3.70 to 3.81
Safehold Inc.	18.33	18.09 to 18.54
Sally Beauty Holdings, Inc.	8.59	8.25 to 8.65
San Juan Basin Royalty Trust	5.10	5.09 to 5.30
SandRidge Energy, Inc.	11.34	11.28 to 11.60
Sasol Ltd.	4.14	4.11 to 4.20
Saul Centers, Inc.	35.79	35.23 to 35.91
Schneider National, Inc.	23.15	22.55 to 23.19
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	105.90	103.52 to 106.64
Scorpio Tankers Inc.	39.65	39.62 to 41.94
Scotts Miracle-Gro Company (The)	57.99	56.98 to 58.37
Scudder Municiple Income Trust	9.37	9.33 to 9.38
Sea Limited	126.07	124.52 to 126.92
Sealed Air Corporation	29.10	28.67 to 29.35
Select Medical Holdings Corporation	16.56	16.47 to 16.92
Sempra Energy	69.54	69.17 to 70.22
Sensata Technologies Holding plc	27.15	26.85 to 27.51
Sensient Technologies Corporation	72.78	72.47 to 74.13
Seritage Growth Properties	3.27	3.27 to 3.38
Service Corporation International	77.97	77.86 to 78.97
ServiceMaster Global Holdings, Inc.	7.01	6.69 to 7.07
ServiceNow, Inc.	827.75	808.80 to 828.90
Sherwin-Williams Company (The)	334.41	327.86 to 336.27
Ship Finance International Limited	8.17	8.13 to 8.45
Shutterstock, Inc.	19.58	19.21 to 19.66
Simon Property Group, Inc.	162.10	159.91 to 163.91
Simpson Manufacturing Company, Inc.	155.45	152.74 to 155.71
SITE Centers Corp.	12.81	12.60 to 12.87
SiteOne Landscape Supply, Inc.	122.00	117.88 to 122.42
SJW Group	51.41	50.89 to 52.50
SK Telecom Co., Ltd.	21.37	21.22 to 21.40
Skechers U.S.A., Inc.	56.08	54.00 to 56.73
Skyline Champion Corporation	94.19	91.28 to 94.57
SL Green Realty Corp	57.39	56.88 to 58.05
Smith & Nephew SNATS, Inc.	28.13	28.03 to 28.25
Snap-On Incorporated	327.97	322.25 to 327.97
Sonic Automotive, Inc.	60.87	58.98 to 61.05
Sonoco Products Company	46.68	46.59 to 47.62
Source Capital, Inc.	41.36	41.14 to 42.09
Southern Company (The)	89.36	88.75 to 90.67
Special Opportunities Fund Inc.	14.97	14.87 to 15.04
Spectrum Brands Holdings, Inc.	69.67	68.74 to 69.77
SPX Corporation	134.27	132.27 to 135.24
Stag Industrial, Inc.	34.02	34.00 to 35.14
Standard Motor Products, Inc.	25.76	25.66 to 26.44
Standex International Corporation	164.72	163.71 to 168.24
Stanley Black & Decker, Inc.	79.56	78.89 to 80.11
Stantec Inc	82.12	81.93 to 83.09
STARWOOD PROPERTY TRUST, INC.	19.94	19.92 to 20.34
Steelcase Inc.	10.57	10.51 to 10.84
Stepan Company	57.91	56.68 to 58.24
STERIS plc	220.42	216.56 to 224.21
Stewart Information Services Corporation	70.24	69.94 to 71.65
Stifel Financial Corporation	22.17	22.14 to 23.35
STMicroelectronics N.V.	24.01	23.59 to 24.07
Stoneridge, Inc.	5.01	4.99 to 5.26
Stryker Corporation	371.11	366.49 to 374.79
Sturm, Ruger & Company, Inc.	39.41	39.24 to 39.82
Summit Hotel Properties, Inc.	5.56	5.42 to 5.61
SunCoke Energy, Inc.	9.11	9.08 to 9.28
Sunoco LP	56.74	56.66 to 58.11
Sunstone Hotel Investors, Inc.	9.73	9.42 to 9.73
SunTrust Banks, Inc.	0.14	0.13 to 0.16
Suzano Papel e Celulose S.A.	9.53	9.51 to 9.75
Swiss Helvetia Fund, Inc. (The)	8.95	8.92 to 8.96
Synnex Corporation	127.73	126.76 to 128.84
Sysco Corporation	71.11	70.25 to 71.30
Taiwan Fund, Inc. (The)	35.19	34.91 to 35.42
TAL Education Group	13.15	12.90 to 13.49
Tanger Factory Outlet Centers, Inc.	31.88	31.24 to 32.05
Target Corporation	104.06	101.76 to 105.12
Taylor Morrison Home Corporation	59.49	58.61 to 59.92
TE Connectivity Ltd.	146.17	143.68 to 146.34
TEGNA Inc.	3.06	3.04 to 3.11
Tejon Ranch Co	15.67	15.62 to 16.04
Teladoc Health, Inc.	8.41	7.94 to 8.51
TELUS Corporation	13.93	13.88 to 14.55
Templeton Dragon Fund, Inc.	9.89	9.82 to 9.94
Templeton Emerging Markets Income Fund, Inc.	5.47	5.46 to 5.50
Tenet Healthcare Corporation	123.20	121.33 to 125.51
Tennant Company	81.96	81.59 to 83.66
Terex Corporation	39.09	37.98 to 39.23
Ternium S.A.	31.61	31.22 to 32.50
Terreno Realty Corporation	62.69	62.51 to 65.05
Texas Pacific Land Trust	1273.15	1211.58 to 1359.20
Textron Inc.	73.08	72.53 to 73.72
The Gabelli Healthcare & Wellness Trust	9.97	9.90 to 10.00
The GDL Fund	8.25	8.22 to 8.26
The Travelers Companies, Inc.	256.70	256.39 to 260.61
Thermo Fisher Scientific Inc	517.72	510.00 to 518.61
Thomson Reuters Corp	170.01	168.25 to 170.94
Thor Industries, Inc.	79.08	78.08 to 80.27
Tilly's, Inc.	2.35	2.17 to 2.39
Timken Company (The)	74.18	73.02 to 74.42
TJX Companies, Inc. (The)	116.12	113.98 to 116.30
Toll Brothers, Inc.	106.15	103.00 to 107.13
Tootsie Roll Industries, Inc.	31.28	31.00 to 31.50
TopBuild Corp.	298.52	295.60 to 300.90
Toro Company (The)	73.00	71.82 to 73.28
TPG RE Finance Trust, Inc.	8.45	8.43 to 8.51
Transcontinental Realty Investors, Inc.	28.00	27.90 to 29.17
Treehouse Foods, Inc.	26.35	26.14 to 26.83
Tri Continental Corporation	30.61	30.34 to 30.67
TRI Pointe Group, Inc.	31.41	31.10 to 31.72
Trinseo S.A.	4.27	3.79 to 4.27
TriplePoint Venture Growth BDC Corp.	7.18	7.11 to 7.24
Turkcell Iletisim Hizmetleri AS	5.83	5.74 to 6.44
Turning Point Brands, Inc.	57.65	56.45 to 57.99
Tutor Perini Corporation	24.53	24.39 to 25.38
Two Harbors Investments Corp	13.70	13.66 to 13.82
Tyler Technologies, Inc.	566.39	557.98 to 566.73
Tyson Foods, Inc.	60.43	60.17 to 60.95
U.S. Physical Therapy, Inc.	72.79	72.27 to 74.30
UBS AG	32.74	32.50 to 32.90
UDR, Inc.	43.36	43.10 to 43.72
Under Armour, Inc.	6.10	5.93 to 6.16
Under Armour, Inc.	6.42	6.28 to 6.50
Unifi, Inc.	4.99	4.93 to 5.07
Unifirst Corporation	197.22	194.94 to 198.07
Unilever PLC	58.65	58.57 to 58.97
Union Pacific Corporation	233.88	231.34 to 234.25
United Parcel Service, Inc.	115.10	112.46 to 115.42
UNITIL Corporation	55.23	54.82 to 57.49
Universal Corporation	54.11	53.80 to 55.32
Universal Health Realty Income Trust	40.77	40.70 to 41.70
Universal Technical Institute Inc	26.47	26.47 to 27.54
Urban Edge Properties	18.67	18.15 to 18.76
US Foods Holding Corp.	64.41	61.65 to 64.44
USANA Health Sciences, Inc.	27.31	26.84 to 27.42
V.F. Corporation	16.37	15.86 to 16.87
VAALCO Energy, Inc.	3.90	3.87 to 3.96
Valhi, Inc.	17.45	17.42 to 18.05
Valmont Industries, Inc.	285.50	284.34 to 306.16
Ventas, Inc.	66.85	66.65 to 68.06
Verizon Communications Inc.	43.99	43.52 to 44.24
VICI Properties Inc.	31.53	31.48 to 32.14
Vince Holding Corp.	1.98	1.95 to 2.05
Vipshop Holdings Limited	16.29	16.17 to 16.55
Visa Inc.	335.66	335.52 to 339.43
Vishay Intertechnology, Inc.	16.86	16.74 to 17.13
Voya Emerging Markets High Income Dividend Equity Fund	5.29	5.28 to 5.35
W.P. Carey Inc.	61.49	60.65 to 61.73
W.W. Grainger, Inc.	973.09	962.00 to 973.90
Walker & Dunlop, Inc.	85.82	84.96 to 86.24
Walmart Inc.	85.98	84.78 to 86.23
Walt Disney Company (The)	99.46	97.75 to 99.89
Warrior Met Coal, Inc.	46.65	46.01 to 47.18
Waste Management, Inc.	224.91	223.87 to 226.40
Waters Corporation	365.46	355.00 to 366.43
Watsco, Inc.	497.00	492.76 to 498.55
Watts Water Technologies, Inc.	206.95	205.32 to 209.19
Weis Markets, Inc.	76.21	75.19 to 78.55
Welltower Inc.	146.52	145.78 to 148.39
WESCO International, Inc.	162.62	159.62 to 163.01
West Pharmaceutical Services, Inc.	228.68	225.44 to 230.66
Western Asset High Income Fund II Inc.	4.26	4.25 to 4.28
Western Asset High Income Opportunity Fund, Inc.	4.07	4.04 to 4.08
Western Union Company (The)	10.64	10.57 to 10.77
Westlake Chemical Corporation	100.89	99.18 to 101.08
Westlake Chemical Partners LP	23.16	23.10 to 23.42
Weyerhaeuser Company	29.18	28.95 to 30.05
White Mountains Insurance Group, Ltd.	1872.52	1860.04 to 1890.20
Williams-Sonoma, Inc.	163.65	157.14 to 165.29
Winnebago Industries, Inc.	34.76	33.62 to 35.10
Wipro Limited	3.03	2.99 to 3.06
Worthington Industries, Inc.	39.78	39.05 to 41.33
WPP plc	40.36	40.27 to 40.64
Wyndham Hotels & Resorts, Inc.	90.64	86.83 to 90.82
XAI Octagon Floating Rate & Alternative Income Term Trust	6.03	6.02 to 6.08
Xenia Hotels & Resorts, Inc.	12.48	12.04 to 12.49
Xerox Corporation	5.51	5.48 to 5.70
Xinyuan Real Estate Co Ltd	2.56	2.50 to 2.69
XPO Logistics, Inc.	108.61	104.78 to 108.80
Xylem Inc.	118.47	117.04 to 119.21
Yirendai Ltd.	6.94	6.56 to 7.02
Yum! Brands, Inc.	156.75	156.08 to 158.19
Zoetis Inc.	163.03	160.91 to 163.04
ZTO Express (Cayman) Inc.	20.05	19.96 to 20.22

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

3251 stocks found forming DOWNTRENDING

Back to top | Use Dark Theme