,,,,,,, A,D,20220603,127.62,128.72,126.42,128.49,1721009 AA,D,20220603,62.55,63.05,61.06,61.83,3148821 AAC,D,20220603,9.81,9.82,9.81,9.81,14079 AAC.U,D,20220603,9.84,9.84,9.84,9.84,3200 AAC.W,D,20220603,0.21,0.24,0.21,0.24,23814 AAI-B,D,20220603,22.24,22.24,22.24,22.24,270 AAI-C,D,20220603,23.59,23.59,23.59,23.59,1128 AAIC,D,20220603,3.54,3.63,3.53,3.54,50518 AAIN,D,20220603,24.51,24.51,24.51,24.51,180 AAM-A,D,20220603,24.76,24.79,24.56,24.72,6240 AAM-B,D,20220603,25.47,25.59,25.47,25.54,7524 AAN,D,20220603,18.44,18.49,17.99,18.47,175588 AAP,D,20220603,189.77,191.33,188.97,190.73,458909 AAQ.U,D,20220603,9.82,9.82,9.82,9.82,3200 AAQ.W,D,20220603,0.19,0.19,0.19,0.19,174 AAQC,D,20220603,9.76,9.76,9.76,9.76,1272 AAT,D,20220603,33.28,33.38,32.77,32.94,135808 AB,D,20220603,43.2,43.37,42.66,42.7,242763 ABB,D,20220603,31.61,31.8,31.44,31.57,1788719 ABBV,D,20220603,146.75,148.21,146.75,147.17,4588266 ABC,D,20220603,147.65,148.9,146.8,147.03,873161 ABEV,D,20220603,2.92,2.95,2.89,2.89,23934773 ABG,D,20220603,179.75,183.12,172,182.72,180617 ABM,D,20220603,48.92,49.66,48.6,49.62,308218 ABR,D,20220603,16.46,16.49,16.27,16.37,1685682 ABR-D,D,20220603,22.06,22.25,21.83,22.24,9992 ABR-E,D,20220603,22,22.16,21,21.84,3914 ABR-F,D,20220603,21.75,21.76,21.6,21.72,9547 ABT,D,20220603,116.78,117.55,116.33,116.57,3618022 AC,D,20220603,38.78,39.66,38.78,38.9,2860 ACA,D,20220603,53.5,53.5,52.72,53.33,107662 ACA.W,D,20220603,0.1499,0.15,0.14,0.14,51300 ACAQ,D,20220603,9.99,9.99,9.99,9.99,100 ACC,D,20220603,65.06,65.2,65,65.15,3119550 ACCO,D,20220603,7.23,7.32,7.2,7.24,498550 ACDI,D,20220603,10.03,10.03,10,10,31267 ACEL,D,20220603,10.89,11.12,10.74,10.93,237182 ACH,D,20220603,11.22,11.3,11.06,11.13,75007 ACH.W,D,20220603,0.87,0.89,0.83,0.89,9467 ACHR,D,20220603,4.76,4.83,4.59,4.8,1503014 ACI,D,20220603,30.9,31.26,30.7,30.94,1789808 ACII,D,20220603,9.83,9.83,9.8,9.81,333856 ACM,D,20220603,70.37,70.51,69.46,70.34,478455 ACN,D,20220603,302.3,306.82,301.92,304.95,1710710 ACP,D,20220603,8.6,8.68,8.6,8.65,68627 ACP-A,D,20220603,23.66,24,22.98,23.1,4341 ACR,D,20220603,9.83,9.95,9.83,9.91,13063 ACR-C,D,20220603,23.25,23.4,23.23,23.4,8526 ACR-D,D,20220603,22.05,22.05,22.05,22.05,1134 ACR.W,D,20220603,0.24,0.28,0.23,0.25,19284 ACRE,D,20220603,14.64,14.64,14.44,14.45,526422 ACRO,D,20220603,9.65,9.66,9.65,9.66,4755 ACV,D,20220603,21.86,21.87,21.5,21.79,39341 ADC,D,20220603,70.3,70.6,69.34,69.46,451860 ADC-A,D,20220603,18.32,18.47,18.31,18.31,4363 ADCT,D,20220603,6.85,7.46,6.77,7.2,227216 ADE.U,D,20220603,9.9,9.9,9.86,9.86,1100 ADE.W,D,20220603,0.17,0.17,0.15,0.15,14196 ADEX,D,20220603,9.81,9.84,9.81,9.84,25175 ADM,D,20220603,89,89.32,87.48,87.91,2370532 ADNT,D,20220603,36.86,36.99,35.97,36.24,456066 ADT,D,20220603,7.48,7.51,7.43,7.46,1192174 ADX,D,20220603,16.69,16.69,16.52,16.54,86363 AEE,D,20220603,94.12,94.59,93.25,93.31,1611654 AEFC,D,20220603,22.87,23,22.74,22.86,120846 AEG,D,20220603,5.22,5.28,5.22,5.24,3784319 AEL,D,20220603,40.15,40.52,40.02,40.09,517668 AEL-A,D,20220603,24.52,24.72,24.41,24.58,7868 AEL-B,D,20220603,25.31,25.43,25.25,25.39,10449 AEM,D,20220603,54.73,55.51,53.99,54.18,1484733 AENZ,D,20220603,1.46,1.46,1.4,1.41,4230 AEO,D,20220603,12.32,12.85,12.19,12.79,12603327 AER,D,20220603,48.73,49.37,48.37,49.21,507449 AES,D,20220603,21.99,22.38,21.95,22.27,2756215 AESC,D,20220603,89.29,91,89.29,90.58,9868 AEV.W,D,20220603,0.39,0.46,0.39,0.46,5999 AEVA,D,20220603,2.99,3.04,2.91,2.99,642320 AFB,D,20220603,11.87,11.88,11.74,11.81,85763 AFG,D,20220603,140.21,140.51,138.93,139.78,185519 AFGB,D,20220603,25.98,26.07,25.32,26.04,12187 AFGC,D,20220603,23.01,23.35,22.8402,23.34,6652 AFGD,D,20220603,24.59,24.62,24.41,24.55,2652 AFGE,D,20220603,20.96,21,20.96,20.96,1764 AFL,D,20220603,59.28,59.55,58.68,58.82,2238523 AFT,D,20220603,13.42,13.56,13.39,13.51,63156 AFT.U,D,20220603,9.73,9.7301,9.73,9.7301,1701 AFT.W,D,20220603,0.261,0.2791,0.261,0.2773,473 AFTR,D,20220603,9.65,9.66,9.65,9.66,73863 AG,D,20220603,8.96,9.07,8.76,8.85,6137667 AGA.U,D,20220603,9.86,9.86,9.84,9.84,200 AGA.W,D,20220603,0.125,0.125,0.1,0.1,1200 AGAC,D,20220603,9.8,9.8,9.8,9.8,3121 AGCB,D,20220603,9.79,9.84,9.79,9.84,1309 AGCO,D,20220603,128.55,130.76,128.29,129.65,302076 AGD,D,20220603,10.02,10.05,9.93,9.97,54649 AGI,D,20220603,8.26,8.38,8.01,8.05,4346112 AGL,D,20220603,19.59,19.83,19.04,19.59,1082735 AGM,D,20220603,104,104,102.36,102.62,12289 AGM-C,D,20220603,26.54,26.99,25.99,26.43,4486 AGM-D,D,20220603,24.31,24.34,24.07,24.25,4771 AGM-E,D,20220603,24.05,24.05,24.05,24.05,324 AGM-F,D,20220603,22.11,22.27,21.89,21.97,9840 AGM-G,D,20220603,21.3,21.31,20.86,20.91,4637 AGO,D,20220603,58.31,58.59,57.92,58.12,253995 AGR,D,20220603,47.59,47.76,47.36,47.37,546457 AGRO,D,20220603,11.28,11.45,10.85,10.91,893908 AGS,D,20220603,5.97,6.09,5.86,6,147608 AGTI,D,20220603,19.23,19.23,18.81,18.97,64512 AGX,D,20220603,40.93,41.29,40.3,41.08,81597 AHH,D,20220603,13.97,14.03,13.82,13.91,333184 AHH-A,D,20220603,24.99,24.99,24.92,24.92,405 AHL-C,D,20220603,24.82,25.4194,24.5041,25.3,17426 AHL-D,D,20220603,24.19,24.38,23.99,24.24,7624 AHL-E,D,20220603,23.89,24,23.81,24,7097 AHT,D,20220603,5.91,6.15,5.71,6.13,826719 AHT-D,D,20220603,21.73,21.73,20.59,20.88,2847 AHT-F,D,20220603,20.41,20.49,20.41,20.49,988 AHT-G,D,20220603,21.729,22.061,21.729,21.74,1300 AHT-H,D,20220603,19.65,19.65,18.72,18.87,1241 AHT-I,D,20220603,19.8,19.8,18.62,18.96,1885 AI,D,20220603,17.57,19.96,17.12,19.84,12590938 AIC,D,20220603,25.07,25.07,25.04,25.07,601 AIF,D,20220603,13.01,13.01,12.9,12.93,38795 AIG,D,20220603,57.76,58.24,57.09,57.29,4784388 AIG-A,D,20220603,25.21,25.3,24.99,25.11,21674 AIN,D,20220603,84.95,85.36,83.87,84.4,80221 AIO,D,20220603,18.65,18.81,18.49,18.49,59171 AIR,D,20220603,49.79,49.98,48.46,48.74,388893 AIRC,D,20220603,44.32,44.48,43.8,43.93,540006 AIT,D,20220603,104.61,105.49,103.81,104.2,290629 AIU,D,20220603,1.55,1.73,1.55,1.73,29059 AIV,D,20220603,6.33,6.35,6.19,6.26,1220866 AIZ,D,20220603,179.26,181.19,177.94,180.39,413778 AIZN,D,20220603,22.45,22.77,22.45,22.71,15113 AJG,D,20220603,162.51,163.07,161.6,162.21,535974 AJRD,D,20220603,40.82,41.62,40.82,41.58,413236 AJX,D,20220603,10.46,10.49,10.23,10.4,115488 AJXA,D,20220603,25.56,25.56,25.5,25.5,1119 AKA,D,20220603,4.05,4.09,3.9,4.03,86275 AKO.A,D,20220603,10.54,10.54,10.3,10.3,1619 AKO.B,D,20220603,12.9,12.9,12.17,12.24,11036 AKR,D,20220603,19.59,19.64,19.21,19.35,593794 AL,D,20220603,38.16,38.16,37.22,37.53,360985 AL-A,D,20220603,23.45,23.76,23.2,23.47,10707 ALB,D,20220603,246.07,251.83,245.28,250.76,923953 ALC,D,20220603,75.61,75.89,74.94,75.64,759332 ALCC,D,20220603,9.65,9.66,9.65,9.66,21510 ALE,D,20220603,61.69,62.32,61.59,62.13,266223 ALEX,D,20220603,20.43,20.46,20.07,20.21,299162 ALG,D,20220603,120.97,122.05,119.75,119.88,25944 ALI-A,D,20220603,4.99,4.99,4.76,4.82,1559 ALI-B,D,20220603,4.59,4.64,4.41,4.5,2070 ALI-E,D,20220603,4.61,4.64,4.4,4.5,3873 ALIT,D,20220603,8.79,8.93,8.69,8.81,2988243 ALK,D,20220603,47.02,49.3,46.46,48.88,3640621 ALL,D,20220603,133.45,134.02,131.88,131.97,964898 ALL-B,D,20220603,25.01,25.3,25.01,25.21,7825 ALL-G,D,20220603,25.48,25.6,25.33,25.5,30827 ALL-H,D,20220603,23.98,24.15,23.9,24.03,67330 ALL-I,D,20220603,23.93,24.25,23.55,23.75,19241 ALL.W,D,20220603,0.67,0.69,0.65,0.69,15448 ALLE,D,20220603,112.77,113.73,110.99,111.44,1285958 ALLG,D,20220603,8.01,8.73,8.01,8.58,58832 ALLY,D,20220603,42.56,42.86,42.09,42.35,1578094 ALP-Q,D,20220603,24.87,25.05,24.87,25.05,9636 ALSN,D,20220603,40.45,41.16,40.42,40.99,697251 ALT-A,D,20220603,26.6,26.94,26.6,26.94,719 ALTG,D,20220603,11.35,11.35,11.04,11.14,44717 ALV,D,20220603,79.99,81.08,78.84,79,872113 ALX,D,20220603,240.71,240.71,239,239,9596 AM,D,20220603,11,11.12,10.88,11.06,2611413 AMAM,D,20220603,3.95,4,3.79,4,7373 AMB.W,D,20220603,1.01,1.01,0.9302,1.01,22433 AMBC,D,20220603,10.89,10.93,10.6,10.92,313955 AMBP,D,20220603,6.65,6.76,6.5,6.75,2633986 AMC,D,20220603,12.78,13.06,12.18,12.45,38897125 AMCR,D,20220603,13.35,13.5,13.32,13.39,7248134 AME,D,20220603,122.19,122.81,121.79,122.41,1623974 AMG,D,20220603,133,134.02,131.94,133.63,145601 AMH,D,20220603,37.71,37.94,37.28,37.43,1857505 AMH-G,D,20220603,25.16,25.16,25.1,25.11,7231 AMH-H,D,20220603,25.44,25.85,25.42,25.5,8675 AMK,D,20220603,20.9,21.06,20.64,20.74,114566 AMN,D,20220603,97.89,99.49,96.17,99,514168 AMOV,D,20220603,20.74,20.78,20.57,20.63,2790 AMP,D,20220603,272.06,274.58,271.04,271.35,400923 AMP.T,D,20220603,1.54,1.55,1.5,1.5,5636 AMPS,D,20220603,7.75,7.84,6.95,7.18,591881 AMPY,D,20220603,9.11,9.43,9.04,9.42,633487 AMR,D,20220603,172.99,176.73,164.37,170.96,550602 AMRC,D,20220603,62.66,62.87,59.34,59.4,255985 AMRX,D,20220603,3.56,3.64,3.48,3.49,541111 AMT,D,20220603,261.82,269.5,260.75,266.73,7315154 AMTD,D,20220603,1.49,1.51,1.49,1.5,5348 AMWL,D,20220603,3.91,4.24,3.86,4,3425443 AMX,D,20220603,21.05,21.17,20.67,20.84,1695806 AN,D,20220603,119.08,121.42,117.67,121.2,565625 ANA.W,D,20220603,0.17,0.17,0.17,0.17,100 ANAC,D,20220603,9.79,9.8,9.79,9.8,99888 ANET,D,20220603,105.12,105.22,102.58,103.17,1074178 ANF,D,20220603,20.54,20.64,19.98,20.36,1949598 ANTM,D,20220603,492.82,494.85,489.59,493.26,743630 ANVS,D,20220603,9.96,10.21,9.78,10.11,20456 AOD,D,20220603,8.64,8.71,8.6,8.6,318817 AOMR,D,20220603,14.5,14.74,14.2,14.72,26772 AON,D,20220603,270.72,274.63,268.2,268.58,767203 AORT,D,20220603,18.78,18.85,18.1,18.14,109225 AOS,D,20220603,60.6,61.01,60.2,60.84,547702 AP,D,20220603,4.39,4.5,4.37,4.44,5086 APAM,D,20220603,38.82,38.9,38.47,38.75,297411 APD,D,20220603,250.06,254.3,250.06,252.27,928531 APG,D,20220603,17.94,17.94,17.61,17.77,661137 APG.U,D,20220603,9.84,9.84,9.84,9.84,200 APGB,D,20220603,9.79,9.79,9.77,9.78,162706 APH,D,20220603,71,71.31,70.56,70.88,2026974 APLE,D,20220603,16.99,17.19,16.87,16.95,1620853 APO,D,20220603,57.52,58.63,57.37,57.78,2199855 APRN,D,20220603,3.4,3.42,3.07,3.1,1986147 APT-A,D,20220603,123.61,123.85,122.77,122.77,36476 APTS,D,20220603,24.98,24.98,24.96,24.96,1824608 APTV,D,20220603,108.11,109.26,106.02,106.28,1249536 AQN,D,20220603,14.55,14.72,14.55,14.63,1553032 AQNA,D,20220603,25.38,25.68,25.13,25.3,33477 AQNB,D,20220603,25.17,25.44,25.07,25.35,16266 AQNU,D,20220603,46.08,46.45,45.85,46.24,22862 AQUA,D,20220603,36.66,37.21,36.4,36.76,604733 AR,D,20220603,45.23,45.36,44.17,44.96,4414206 ARC,D,20220603,2.91,3.04,2.88,3.01,131512 ARCH,D,20220603,160,160,151.44,158.22,497933 ARCO,D,20220603,7.83,7.95,7.69,7.71,820446 ARDC,D,20220603,13.46,13.53,13.38,13.46,60353 ARE,D,20220603,165,165.07,163.04,163.37,528766 ARES,D,20220603,71.02,73.75,70.82,73.32,978406 ARG-A,D,20220603,25.37,25.37,25.1,25.24,9447 ARGD,D,20220603,23.98,23.9975,23.64,23.9,8419 ARGO,D,20220603,43.89,43.89,42.94,43.35,102044 ARI,D,20220603,12.55,12.58,12.4,12.42,842537 ARIS,D,20220603,20,20.84,19.61,20.1,261541 ARL,D,20220603,21.09,21.76,20.14,21.65,3358 ARLO,D,20220603,7.49,7.49,7.23,7.36,562539 ARMK,D,20220603,34.75,34.82,34.44,34.62,721675 ARNC,D,20220603,28.77,28.8,27.76,28.37,686559 AROC,D,20220603,10.18,10.31,10.07,10.2,779743 ARR,D,20220603,7.63,7.66,7.52,7.62,1944732 ARR-C,D,20220603,23.68,23.68,23.53,23.55,5426 ARW,D,20220603,122.81,122.93,121.54,121.95,466939 ASA,D,20220603,18.96,19.03,18.59,18.77,71758 ASAI,D,20220603,16.26,16.35,16,16.09,322901 ASAN,D,20220603,21.33,22.94,20.64,22.51,11463205 ASAQ,D,20220603,9.9,9.9,9.89,9.9,45315 ASB,D,20220603,20.95,21.01,20.68,20.8,1187995 ASB-E,D,20220603,24.7,24.94,24.7,24.92,8141 ASB-F,D,20220603,23.52,23.83,23.52,23.65,10875 ASC,D,20220603,7.58,7.77,7.31,7.76,690663 ASG,D,20220603,6.06,6.1,5.99,6,174553 ASGI,D,20220603,19.48,19.48,19.26,19.43,12472 ASGN,D,20220603,95.76,96.61,94.44,95.66,298637 ASH,D,20220603,106.43,107.26,105.96,107.03,237132 ASIX,D,20220603,46.72,47.02,45.56,46.06,103473 ASPN,D,20220603,18.6,18.6,17.52,17.76,218332 ASR,D,20220603,218.5,219.97,216.84,218.85,68647 ASX,D,20220603,7.14,7.17,7.04,7.13,7885169 ASZ,D,20220603,9.82,9.82,9.79,9.8,462792 ASZ.W,D,20220603,0.335,0.3699,0.31,0.3699,1346 ATA.D,D,20220603,9.86,9.86,9.86,9.86,782 ATA.W,D,20220603,0.125,0.125,0.125,0.125,1000 ATAQ,D,20220603,9.79,9.79,9.79,9.79,116 ATC,D,20220603,20.73,20.91,20.5,20.65,339182 ATC-D,D,20220603,25.59,25.59,25.22,25.42,928 ATC-H,D,20220603,25.1,25.4,25.1,25.24,11435 ATC-I,D,20220603,25.61,26.09,25.61,26.09,6525 ATCO,D,20220603,13.17,13.38,13.15,13.27,304335 ATE.U,D,20220603,9.89,9.89,9.89,9.89,1450 ATE.W,D,20220603,0.16,0.16,0.15,0.16,63245 ATEK,D,20220603,9.81,9.81,9.78,9.78,518 ATEN,D,20220603,15.95,16.12,15.68,15.81,610688 ATGE,D,20220603,33.63,34.28,33.27,34.09,559490 ATH-A,D,20220603,25.75,25.98,25.65,25.65,29921 ATH-B,D,20220603,23.63,23.83,23.51,23.7,23540 ATH-C,D,20220603,25.97,26.21,25.94,26.18,55052 ATH-D,D,20220603,20.31,20.51,20.26,20.33,21657 ATHM,D,20220603,35.15,35.52,34,35.26,309487 ATI,D,20220603,27.9,27.96,26.83,27.34,1215535 ATI.W,D,20220603,0.22,0.25,0.2,0.25,4000 ATIP,D,20220603,2.02,2.08,1.98,2.04,454463 ATKR,D,20220603,110.97,116.95,110.26,116.81,416281 ATO,D,20220603,116.24,116.76,115.56,116.11,651963 ATR,D,20220603,108.72,109.62,108.24,108.8,139672 ATTO,D,20220603,11.1,13.16,11.1,13.03,43354 ATUS,D,20220603,10.95,11.12,10.66,10.71,1956885 AU,D,20220603,17.77,18,17.64,17.83,1834654 AUD,D,20220603,1.69,1.74,1.6,1.66,604759 AUS,D,20220603,9.78,9.8,9.78,9.79,16358 AUS.W,D,20220603,0.32,0.32,0.32,0.32,300 AUY,D,20220603,5.79,5.85,5.66,5.68,28286659 AVA,D,20220603,43.08,43.3,42.9,43.04,299905 AVA.U,D,20220603,10,10.07,10,10.07,401 AVA.W,D,20220603,0.23,0.25,0.23,0.25,19100 AVAL,D,20220603,4.5,4.5,4.44,4.48,87314 AVAN,D,20220603,9.89,9.9,9.89,9.9,58769 AVB,D,20220603,207.69,208.28,204.75,205.02,683045 AVD,D,20220603,25.99,25.99,24.96,25.46,167114 AVK,D,20220603,13.9,14.04,13.8,13.82,95529 AVLR,D,20220603,88.44,90.26,86.48,88.87,583693 AVNS,D,20220603,28.14,28.63,27.94,28.08,160367 AVNT,D,20220603,50.77,51.19,50.49,50.89,252007 AVTR,D,20220603,33,33.46,32.54,32.68,4957684 AVY,D,20220603,176.04,177.99,175.49,177.32,352805 AVYA,D,20220603,5.22,5.33,4.86,5.15,6846349 AWF,D,20220603,10.3,10.35,10.21,10.26,134175 AWI,D,20220603,85.39,85.9,85,85.73,239743 AWK,D,20220603,154.05,156.46,153.67,155.15,768442 AWP,D,20220603,5.44,5.44,5.37,5.38,146194 AWR,D,20220603,81.02,81.71,80.81,80.83,105171 AX,D,20220603,39.35,39.35,38.64,39.25,207393 AXA.P,D,20220603,0.11,0.11,0.1,0.1,601 AXA.W,D,20220603,0.1,0.1,0.1,0.1,600 AXH,D,20220603,10.03,10.03,10.03,10.03,1636 AXL,D,20220603,8.74,8.76,8.55,8.74,1450433 AXP,D,20220603,166.9,168.04,165.98,166.83,1388643 AXR,D,20220603,12.88,12.94,12.75,12.94,1406 AXS,D,20220603,58.21,58.35,57.47,57.54,212685 AXS-E,D,20220603,23.46,23.61,23.36,23.49,37073 AXTA,D,20220603,27.45,27.65,27,27.2,2675091 AYI,D,20220603,177.47,180.82,177.47,180.14,131307 AYX,D,20220603,57.5,58.95,57.28,57.58,484099 AZEK,D,20220603,21.29,21.93,21.1,21.83,1555933 AZO,D,20220603,2044.74,2070.3,2044.6,2058.04,94915 AZRE,D,20220603,15.4,15.61,14.96,15.19,58348 AZUL,D,20220603,11.71,11.74,11.48,11.52,1264674 AZZ,D,20220603,45.6,45.62,45.13,45.35,60702 B,D,20220603,36.32,36.73,36.16,36.67,137031 BA,D,20220603,138.52,140.7,137.59,139.25,10030499 BABA,D,20220603,95.15,96,93.02,93.21,14951005 BAC,D,20220603,36.48,36.68,36.13,36.19,24995669 BAC-B,D,20220603,25.26,25.36,25.25,25.36,56045 BAC-E,D,20220603,20.2,20.45,20.2,20.35,18481 BAC-K,D,20220603,25.06,25.24,25.01,25.24,121671 BAC-L,D,20220603,1260,1280.23,1256.58,1275.33,9568 BAC-M,D,20220603,23,23.18,23,23.14,110268 BAC-N,D,20220603,22,22.1,21.84,21.91,309861 BAC-O,D,20220603,19.71,19.8,19.62,19.77,104032 BAC-P,D,20220603,19.18,19.3547,19.1,19.33,68606 BAC-Q,D,20220603,19.44,19.67,19.44,19.54,65237 BAC-S,D,20220603,22.6,22.97,22.3,22.63,55181 BAC.W,D,20220603,0.18,0.19,0.17,0.19,1800 BAH,D,20220603,87.5,87.5,86.33,87.21,1015108 BAK,D,20220603,19.06,19.5,19.05,19.38,158338 BALL,D,20220603,71.5,74.03,71.5,73.6,1767803 BALY,D,20220603,27.53,27.71,26.99,27.59,175189 BAM,D,20220603,50.8,50.94,50.06,50.24,1422484 BAMH,D,20220603,18.99,19.03,18.85,18.98,13638 BAMI,D,20220603,18.77,18.77,18.61,18.66,11332 BAMR,D,20220603,51.44,51.44,50.32,50.44,21731 BANC,D,20220603,19.14,19.18,18.81,18.96,291440 BAP,D,20220603,141.07,141.41,139.07,140.13,176808 BAR.W,D,20220603,0.24,0.24,0.23,0.23,9659 BARK,D,20220603,2.01,2.02,1.8,1.86,6425354 BAX,D,20220603,74,74.43,72.47,72.54,1874373 BB,D,20220603,6.05,6.11,5.81,5.83,9815920 BBA.W,D,20220603,0.53,0.53,0.4753,0.49,1918 BBAI,D,20220603,5.34,5.5,5.2,5.37,118046 BBAR,D,20220603,3,3.07,2.95,3.04,502398 BBD,D,20220603,4.11,4.14,4.08,4.1,21945920 BBDC,D,20220603,10.45,10.47,10.32,10.39,619512 BBDO,D,20220603,3.46,3.46,3.42,3.45,9764 BBL.W,D,20220603,0.31,0.31,0.31,0.31,1005 BBLN,D,20220603,1.21,1.21,1.12,1.16,786230 BBN,D,20220603,19.75,19.92,19.73,19.77,99807 BBU,D,20220603,23.91,23.91,22.79,23.12,48774 BBUC,D,20220603,26.99,27.3,26.08,26.37,133476 BBVA,D,20220603,5.37,5.37,5.29,5.32,901189 BBW,D,20220603,19.8,20.15,19.2,19.44,228114 BBWI,D,20220603,38.73,39.31,37.85,38.1,4221425 BBY,D,20220603,80.52,81.62,80.16,80.39,2267669 BC,D,20220603,73.27,73.71,71.75,71.94,753299 BC-A,D,20220603,25.99,26.31,25.61,25.9,2515 BC-B,D,20220603,26.2063,26.3754,26.205,26.22,4325 BC-C,D,20220603,25.81,26.24,25.71,26.24,5713 BCAT,D,20220603,15.89,16.12,15.74,15.81,455540 BCC,D,20220603,80.7,82.56,80.63,81.38,324299 BCE,D,20220603,54.73,54.89,54.37,54.47,628014 BCH,D,20220603,20.94,21.53,20.91,20.93,46243 BCO,D,20220603,60.31,61.5,60.12,61.38,307902 BCS,D,20220603,8.47,8.48,8.37,8.42,2888019 BCSF,D,20220603,14.67,14.85,14.64,14.7,108763 BCX,D,20220603,11.02,11.05,10.91,11.03,144626 BDC,D,20220603,57.71,57.88,56.75,57.26,184399 BDJ,D,20220603,9.64,9.66,9.56,9.58,413939 BDN,D,20220603,10.96,11.01,10.8,10.85,947959 BDX,D,20220603,253.15,255.09,251.98,252.34,529909 BDXB,D,20220603,50.87,51.34,50.85,51.09,14222 BE,D,20220603,18.23,18.89,17.91,18.22,1711539 BEDU,D,20220603,0.78,0.79,0.77,0.78,18580 BEKE,D,20220603,14.01,14.58,13.73,14.3,18166595 BEN,D,20220603,26.56,26.73,26.42,26.46,1325907 BEP,D,20220603,35.42,35.92,35.42,35.8,154160 BEP-A,D,20220603,22.03,22.03,21.19,21.56,20338 BEPC,D,20220603,36.21,36.73,36.21,36.6,329615 BEPH,D,20220603,18.77,18.83,18.51,18.54,37941 BEPI,D,20220603,20.1,20.1,19.27,19.72,11884 BERY,D,20220603,58.81,59.81,58.81,59.36,529644 BEST,D,20220603,1.16,1.16,1.07,1.07,405302 BF.A,D,20220603,62.29,62.8,62.29,62.6,46374 BF.B,D,20220603,65.79,66.28,65.47,66.17,1028001 BFA.W,D,20220603,0.2,0.2,0.2,0.2,28500 BFAM,D,20220603,89.4,89.4,87.86,88.68,267663 BFH,D,20220603,54.83,55.24,54.08,54.29,523316 BFK,D,20220603,12.48,12.57,12.36,12.43,146384 BFL.W,D,20220603,0.57,0.57,0.5099,0.51,11505 BFLY,D,20220603,3.5,3.62,3.4,3.45,2068619 BFS,D,20220603,49.06,49.06,47.79,48,38448 BFS-D,D,20220603,23.67,23.75,23.67,23.75,353 BFS-E,D,20220603,23.01,23.45,23.01,23.43,708 BFZ,D,20220603,11.68,11.74,11.66,11.69,125210 BG,D,20220603,114.56,114.81,112.15,112.99,1473357 BGB,D,20220603,11.9,11.98,11.88,11.94,83312 BGH,D,20220603,14.23,14.25,14.15,14.22,26867 BGR,D,20220603,13.04,13.16,13.02,13.15,92232 BGS,D,20220603,22.3,22.47,21.96,22.27,716707 BGS.W,D,20220603,0.19,0.19,0.19,0.19,50000 BGSF,D,20220603,12.45,12.49,12.35,12.39,19206 BGSX,D,20220603,9.77,9.77,9.77,9.77,118736 BGT,D,20220603,11.44,11.44,11.32,11.36,36425 BGX,D,20220603,12.16,12.23,12.11,12.2,47669 BGY,D,20220603,5.44,5.47,5.39,5.44,306718 BH,D,20220603,135.18,136.74,131.54,134.49,10733 BH.A,D,20220603,671.35,674.42,667.68,674.42,381 BHC,D,20220603,9.5,9.6,9.07,9.12,5106212 BHE,D,20220603,25.78,25.87,25.53,25.77,95802 BHG,D,20220603,1.69,1.74,1.64,1.68,1088980 BHI.W,D,20220603,0.46,0.46,0.36,0.42,1504233 BHIL,D,20220603,3.53,3.68,3.08,3.29,1613829 BHK,D,20220603,11.8,11.83,11.75,11.8,129700 BHLB,D,20220603,26.55,26.55,26.05,26.16,149116 BHP,D,20220603,66.66,67.48,66.39,67.1,3564075 BHR,D,20220603,6.02,6.08,5.94,6.03,515803 BHR-B,D,20220603,18.39,18.7,17.65,18.7,4399 BHR-D,D,20220603,25.45,25.45,25.29,25.29,758 BHV,D,20220603,13.8,13.85,13.61,13.85,5423 BHVN,D,20220603,146.06,146.12,145.64,145.99,1167104 BIG,D,20220603,23.5,24.49,23.49,23.91,1508481 BIGZ,D,20220603,8.88,8.99,8.75,8.88,819793 BILL,D,20220603,123.99,130.51,121.56,127.39,2122693 BIO,D,20220603,546.08,549.19,533.53,535.58,120760 BIO.B,D,20220603,535.83,535.83,535.83,535.83,142 BIP,D,20220603,62.15,62.91,61.89,62.62,174641 BIP-A,D,20220603,20.04,20.04,19.44,19.64,6661 BIP-B,D,20220603,19.77,19.77,19.03,19.17,32505 BIPC,D,20220603,71.49,71.57,70.41,70.75,205252 BIPH,D,20220603,20.46,20.46,19.94,20.09,5927 BIPI,D,20220603,21.44,21.44,20.8,21.02,16387 BIT,D,20220603,15.21,15.34,15.15,15.21,97205 BIT.U,D,20220603,9.86,9.88,9.86,9.88,1181 BIT.W,D,20220603,0.18,0.21,0.18,0.18,5292 BITE,D,20220603,9.78,9.8,9.78,9.8,3528 BJ,D,20220603,59.36,60.25,58.46,59.79,1162194 BK,D,20220603,46.11,46.24,45.56,45.59,2453281 BKD,D,20220603,5.72,5.74,5.58,5.61,989104 BKE,D,20220603,31.86,32.67,31.66,32.31,377029 BKH,D,20220603,75.92,76.28,75.13,75.56,290305 BKI,D,20220603,68.2,70.12,68.02,69.56,1197572 BKK.W,D,20220603,1.09,1.09,0.92,0.92,31143 BKKT,D,20220603,2.91,3,2.78,2.82,2872451 BKN,D,20220603,15.54,15.64,15.3,15.43,35567 BKS.W,D,20220603,0.48,0.48,0.41,0.46,49882 BKSY,D,20220603,2.69,2.79,2.51,2.6,5389470 BKT,D,20220603,4.64,4.68,4.63,4.64,198082 BKU,D,20220603,41.07,41.14,40.37,40.73,889298 BLCO,D,20220603,16.14,16.76,16.05,16.61,337092 BLD,D,20220603,199.19,202.41,197.43,201.7,137765 BLDR,D,20220603,64.6,66.12,64.07,65.8,1740404 BLE,D,20220603,11.81,11.92,11.72,11.73,96903 BLK,D,20220603,673.54,677.42,667.88,671.74,785248 BLND,D,20220603,3.66,3.73,3.54,3.63,3173807 BLU.W,D,20220603,0.17,0.17,0.17,0.17,50000 BLUA,D,20220603,9.8,9.82,9.8,9.82,281 BLW,D,20220603,13.88,13.97,13.79,13.89,62386 BLX,D,20220603,14.47,14.55,14.3,14.34,80287 BMA,D,20220603,15.01,15.59,14.88,15.19,144655 BMA.U,D,20220603,10.05,10.05,10.05,10.05,344 BMA.W,D,20220603,0.16,0.16,0.1401,0.1534,61590 BMAC,D,20220603,9.92,9.96,9.92,9.96,703 BME,D,20220603,42.99,44.43,42.85,43.44,184317 BMEZ,D,20220603,16.88,17.28,16.86,16.97,239120 BMI,D,20220603,81.66,81.66,80.53,81.1,83839 BML-G,D,20220603,18.3153,18.35,18.2608,18.28,6324 BML-H,D,20220603,18.19,18.61,18.19,18.61,27362 BML-J,D,20220603,20,20.26,19.9,20.26,23918 BML-L,D,20220603,19.86,20.25,19.86,20.25,5129 BMO,D,20220603,109.5,109.92,108.54,108.78,416496 BMY,D,20220603,74.35,75.32,74.3,75.17,12154898 BNED,D,20220603,2.64,2.77,2.55,2.77,559206 BNL,D,20220603,21.37,21.48,21.18,21.33,491098 BNS,D,20220603,68.22,68.47,67.51,67.69,1127576 BNY,D,20220603,11.78,11.92,11.74,11.76,41117 BOA.T,D,20220603,0.1791,0.1791,0.1698,0.1698,800 BOA.U,D,20220603,9.97,9.97,9.97,9.97,306 BOA.W,D,20220603,0.21,0.22,0.21,0.22,1000 BOAC,D,20220603,9.92,9.92,9.87,9.9,16912 BOC,D,20220603,21.82,21.82,21.11,21.26,67469 BOD.W,D,20220603,0.29,0.2999,0.27,0.29,12401 BODY,D,20220603,2.15,2.18,1.97,2.04,1331020 BOE,D,20220603,10.69,10.72,10.53,10.56,106322 BOH,D,20220603,79.39,79.54,78.93,79.22,135499 BOH-A,D,20220603,19.64,19.64,19.42,19.64,4969 BOOT,D,20220603,83.09,85.47,81.95,85.12,331010 BORR,D,20220603,6.5,6.65,6.1,6.45,1451496 BOWL,D,20220603,10.88,11.49,10.82,10.99,519380 BOX,D,20220603,26.5,28.04,26.33,27.24,2123149 BOX.W,D,20220603,0.67,0.69,0.64,0.65,83379 BOXD,D,20220603,7.1,7.22,6.36,6.87,416617 BP,D,20220603,32.78,33.04,32.74,32.98,7228789 BPT,D,20220603,20.7,21.65,20.42,21.45,504341 BQ,D,20220603,2.17,2.9,2.05,2.17,2528926 BR,D,20220603,146.22,147.11,145.17,146.29,255686 BRBR,D,20220603,25.7,26.24,25.48,25.92,450321 BRC,D,20220603,47.98,48.99,47.94,48.71,210336 BRCC,D,20220603,10.01,10.2,9.81,10.13,399176 BRD,D,20220603,9.89,9.9,9.89,9.9,751 BRD.T,D,20220603,0.11,0.14,0.1,0.12,90170 BRD.U,D,20220603,9.97,9.97,9.97,9.97,101 BRD.W,D,20220603,0.1899,0.19,0.1899,0.19,700 BRDG,D,20220603,18.17,18.69,17.83,18.25,407787 BRDS,D,20220603,0.77,0.79,0.74,0.75,1492004 BRFS,D,20220603,3.14,3.17,3.12,3.14,1582732 BRK.A,D,20220603,469925.12,471789.25,465850,467650,1949 BRK.B,D,20220603,312.5,313.8,310.4,310.94,2367810 BRMK,D,20220603,7.4,7.47,7.33,7.41,900781 BRO,D,20220603,58.75,59.38,58.57,58.74,1025553 BROS,D,20220603,39.66,41.96,38.35,41.71,1023769 BRSP,D,20220603,8.95,9.01,8.87,8.91,440342 BRT,D,20220603,22.61,22.93,22.47,22.76,38927 BRW,D,20220603,8.41,8.48,8.4,8.41,37001 BRX,D,20220603,24.12,24.14,23.74,23.87,1384661 BSAC,D,20220603,20.19,20.28,19.99,20.19,205099 BSBR,D,20220603,6.75,6.79,6.67,6.73,792776 BSIG,D,20220603,20.52,20.83,20.31,20.77,228138 BSL,D,20220603,13.73,13.84,13.72,13.79,46900 BSM,D,20220603,16.55,16.72,16.31,16.46,3122583 BSMX,D,20220603,5.41,5.55,5.41,5.48,2553 BST,D,20220603,37.96,37.96,37,37.45,222302 BSTZ,D,20220603,23.2,23.41,23.06,23.08,205481 BSX,D,20220603,40.49,40.54,39.84,39.91,5290031 BSX-A,D,20220603,107.63,107.97,107.49,107.49,2583 BTA,D,20220603,11.65,11.67,11.48,11.56,35816 BTCM,D,20220603,2.2,2.26,2.1,2.24,785584 BTI,D,20220603,44.44,44.61,44.14,44.14,1927472 BTO,D,20220603,39.78,40.1,38.87,39.09,20632 BTT,D,20220603,23.36,23.38,23.2,23.36,50157 BTU,D,20220603,25.6,26.1,24.1,25.41,5497538 BTZ,D,20220603,11.47,11.66,11.45,11.45,213657 BUD,D,20220603,55.9,56.07,55.43,55.53,1236554 BUI,D,20220603,22.59,22.64,22.49,22.58,42604 BUR,D,20220603,9,9.13,8.98,9.03,182994 BURL,D,20220603,172.22,175.51,169.65,170.87,790593 BV,D,20220603,13.11,13.11,12.91,13.07,164463 BVH,D,20220603,28.49,28.66,28.13,28.61,62626 BVN,D,20220603,8.8,8.95,8.68,8.7,1084647 BW,D,20220603,6.76,7.04,6.74,6.98,272434 BW-A,D,20220603,24.6,24.82,24.46,24.49,4833 BWA,D,20220603,39.73,39.85,39.11,39.3,1314946 BWG,D,20220603,9.09,9.1,9.04,9.07,100371 BWNB,D,20220603,23.68,23.73,23.2,23.25,14077 BWSN,D,20220603,24.66,24.9,24.66,24.85,24154 BWXT,D,20220603,50.99,51.56,50.67,51.26,223872 BX,D,20220603,119.81,123.18,119.26,121.35,2810019 BXC,D,20220603,83.87,87.57,83.45,87.29,140283 BXMT,D,20220603,31.13,31.17,30.81,30.86,680616 BXMX,D,20220603,13.85,13.86,13.75,13.76,125177 BXP,D,20220603,108.5,108.55,106.06,106.42,585739 BXSL,D,20220603,25.22,25.84,25.08,25.11,290066 BY,D,20220603,24.93,25.27,24.93,25,109461 BYD,D,20220603,59.03,60.08,58.99,59.39,881813 BYM,D,20220603,12.81,12.87,12.68,12.75,73066 BYN,D,20220603,9.94,9.94,9.93,9.93,62623 BYN.U,D,20220603,10.02,10.03,10,10,63060 BYN.W,D,20220603,0.15,0.16,0.15,0.15,68742 BZH,D,20220603,16.23,16.53,16.17,16.44,350446 C,D,20220603,52.07,52.33,51.21,51.33,16354687 C-J,D,20220603,26.09,26.28,26.07,26.27,47760 C-K,D,20220603,25.5,25.6,25.47,25.57,64061 C-N,D,20220603,27.01,27.14,27.01,27.11,46644 CAAP,D,20220603,6.3,6.32,6.21,6.29,51294 CABO,D,20220603,1282.47,1296.4,1272,1288.59,29111 CACI,D,20220603,285.58,286.89,283.01,286.32,79645 CAD-A,D,20220603,23.33,23.43,23.23,23.43,7564 CADE,D,20220603,26.93,27.01,26.68,26.83,719111 CAE,D,20220603,26.95,27.24,26.76,26.93,178937 CAF,D,20220603,15.36,15.43,15.16,15.35,22693 CAG,D,20220603,32.27,32.51,31.95,32,2894764 CAH,D,20220603,54.43,54.5,53.72,53.82,1721400 CAJ,D,20220603,25.29,25.29,24.64,25.22,315904 CAL,D,20220603,28.57,29.05,27.91,28.99,482781 CALX,D,20220603,38.75,39.55,37.9,38.21,306953 CAN.W,D,20220603,1.05,1.07,1.03,1.03,32181 CANG,D,20220603,3.16,3.27,3.05,3.22,196894 CANO,D,20220603,5.46,5.65,5.37,5.46,2205054 CAPL,D,20220603,22.13,22.64,22.12,22.29,23799 CARR,D,20220603,39.65,39.89,39.45,39.59,3201584 CARS,D,20220603,10.44,10.54,10.24,10.34,399210 CAS,D,20220603,10.09,10.09,10.09,10.09,173 CAT,D,20220603,218.25,224.1,218.25,222.9,2199644 CATO,D,20220603,12.5,12.5,12.16,12.22,88316 CB,D,20220603,208.14,210.91,207.84,208.53,1339807 CBD,D,20220603,4.22,4.25,4.1,4.11,887381 CBH,D,20220603,8.8,8.91,8.78,8.88,39087 CBL,D,20220603,29.02,30,28.69,29.59,185707 CBRE,D,20220603,81.24,81.31,79.39,79.9,1084577 CBT,D,20220603,77.12,77.76,75.13,75.69,340672 CBU,D,20220603,67.13,67.69,67.09,67.17,175652 CBZ,D,20220603,42.01,42.38,41.93,42.38,121658 CC,D,20220603,44.1,44.34,43.21,43.63,1042362 CCCS,D,20220603,9.48,9.69,9.39,9.68,792210 CCI,D,20220603,185.7,186.59,182.77,183.04,1768096 CCJ,D,20220603,25.28,25.35,24.73,25,3847549 CCK,D,20220603,105.59,107,105.47,106.85,398235 CCL,D,20220603,13.65,13.89,13.34,13.51,27084331 CCM,D,20220603,1.66,1.71,1.57,1.71,1233 CCO,D,20220603,1.51,1.53,1.43,1.47,2091795 CCRD,D,20220603,23.6,23.81,22.47,23.65,69457 CCS,D,20220603,53.75,55.01,53.53,54.34,322468 CCU,D,20220603,14.4,14.4,14.16,14.27,101600 CCV,D,20220603,9.82,9.83,9.82,9.82,122045 CCV.S,D,20220603,9.83,9.84,9.83,9.84,27766 CCV.T,D,20220603,0.4,0.42,0.4,0.42,651 CCV.U,D,20220603,9.92,9.92,9.89,9.89,701 CCV.W,D,20220603,0.48,0.48,0.46,0.46,7850 CCVI,D,20220603,9.77,9.78,9.77,9.78,75687 CCZ,D,20220603,61.1,62,61.1,62,426 CDAY,D,20220603,56.2,56.98,54.87,55.18,1356506 CDE,D,20220603,4.2,4.28,4.11,4.17,4536397 CDR,D,20220603,26.77,26.86,26.64,26.7,96389 CDR-C,D,20220603,12.79,13.01,12.1,12.1,8629 CDRE,D,20220603,26.45,27.71,26.43,26.98,136233 CE,D,20220603,157.16,158.37,156.25,156.83,346963 CEA,D,20220603,17.38,17.55,17.28,17.51,4860 CEE,D,20220603,11.03,11.37,11.03,11.1,19069 CEIX,D,20220603,56.45,56.94,52.4,54.88,564446 CEM,D,20220603,36.83,37.14,36.63,36.94,76863 CEN,D,20220603,18.21,18.21,17.98,17.98,2655 CEPU,D,20220603,3.8,3.93,3.7,3.85,123137 CEQ.P,D,20220603,9.78,9.8,9.66,9.75,49278 CEQP,D,20220603,29.31,29.37,28.93,29.33,226302 CF,D,20220603,96.72,97.06,94.07,95.86,1973347 CFG,D,20220603,40.65,40.89,40.28,40.47,3142601 CFG-D,D,20220603,25.39,25.67,25.39,25.67,19241 CFG-E,D,20220603,22.14,22.4,22.11,22.29,31621 CFR,D,20220603,128.2,128.2,125.56,125.83,270574 CFR-B,D,20220603,20.85,20.93,20.53,20.93,6010 CGA,D,20220603,6.49,6.59,6.49,6.55,15008 CGAU,D,20220603,8.55,8.55,8.15,8.19,85769 CHAA,D,20220603,9.79,9.79,9.78,9.78,208 CHCT,D,20220603,36.85,36.85,35.89,36.02,94609 CHD,D,20220603,88.67,89.17,87.93,88.74,1272233 CHE,D,20220603,481.44,487.28,480.13,480.92,51202 CHGG,D,20220603,21.47,21.85,20.52,21.14,4025158 CHH,D,20220603,128.54,131.19,126.72,131.01,261474 CHM-A,D,20220603,23.88,23.94,23.85,23.85,3527 CHM-B,D,20220603,23.6,23.6,23.34,23.55,3201 CHMI,D,20220603,6.9,7.01,6.88,6.96,212885 CHN,D,20220603,13.7,13.77,13.56,13.64,28000 CHPT,D,20220603,13.45,14.97,13.34,14.57,19151780 CHRA,D,20220603,3.44,3.55,3.32,3.52,22464 CHRB,D,20220603,22,22,20.75,22,5582 CHS,D,20220603,4.78,4.89,4.7,4.83,1715052 CHT,D,20220603,43.07,44.16,42.84,42.97,122851 CHWY,D,20220603,28.47,29.79,27.92,28.8,12180251 CI,D,20220603,262.82,263.31,253.69,253.97,2331228 CIA,D,20220603,3.3,3.57,3.23,3.51,322773 CIB,D,20220603,44.85,45.33,44.32,44.53,391213 CIEN,D,20220603,50.68,50.68,48.07,48.74,2182565 CIF,D,20220603,2.19,2.19,2.14,2.16,71727 CIG,D,20220603,2.44,2.46,2.42,2.44,2549842 CIG.C,D,20220603,3.2,3.32,3.2,3.32,48174 CII,D,20220603,19.13,19.28,19.11,19.14,64527 CIM,D,20220603,9.97,9.98,9.86,9.87,1214108 CIM-A,D,20220603,23.35,23.45,23.3,23.45,5882 CIM-B,D,20220603,23.5,23.68,23.5,23.64,9034 CIM-C,D,20220603,21.94,22.25,21.94,22.22,11851 CIM-D,D,20220603,22.82,23.05,22.75,23.05,10780 CINT,D,20220603,15.21,15.44,14.86,15.04,5647 CIO,D,20220603,13.72,13.73,13.45,13.51,182868 CIO-A,D,20220603,23.31,23.7399,23.31,23.62,14866 CION,D,20220603,10.58,10.81,10.47,10.52,123894 CIR,D,20220603,19.88,20.01,18.9,19.44,85446 CIVI,D,20220603,76.51,79.76,76.51,79.6,860816 CIXX,D,20220603,12.68,12.75,12.51,12.52,40056 CL,D,20220603,79.02,79.56,78.76,78.93,3049246 CLA.T,D,20220603,0.1,0.1,0.1,0.1,50020 CLAS,D,20220603,9.81,9.81,9.81,9.81,300 CLB,D,20220603,29.15,29.88,28.69,29.78,357140 CLB.U,D,20220603,9.76,9.79,9.72,9.77,10148 CLB.W,D,20220603,0.15,0.15,0.13,0.13,51669 CLBR,D,20220603,9.7,9.7,9.7,9.7,7035 CLD-A,D,20220603,23.96,23.96,23.61,23.61,1887 CLDT,D,20220603,12.68,13.16,12.68,12.86,389806 CLF,D,20220603,23.08,23.29,22.57,22.98,12375390 CLH,D,20220603,94.79,96.73,94.54,96.48,191799 CLI.T,D,20220603,0.304,0.304,0.2181,0.268,4010 CLPR,D,20220603,8.43,8.73,8.42,8.64,134147 CLR,D,20220603,67.77,69.44,66.88,69.1,1183314 CLS,D,20220603,11.04,11.16,10.97,11.14,318012 CLV-A,D,20220603,60.12,60.12,59.67,59.67,3047 CLVT,D,20220603,14.72,14.96,14.5,14.69,3136919 CLW,D,20220603,34.25,34.9,33.81,34.79,90350 CLX,D,20220603,140.47,141.15,137.91,138.88,1310675 CM,D,20220603,56.34,56.52,55.63,55.86,718075 CMA,D,20220603,82.19,82.69,81.53,81.96,734272 CMC,D,20220603,40.03,40.37,39.42,40,778918 CMCM,D,20220603,0.69,0.72,0.69,0.71,8877 CMG,D,20220603,1379,1392.15,1364.07,1375.06,112437 CMI,D,20220603,209.89,211.92,209.29,211.02,646620 CMP,D,20220603,44.99,45.32,43.74,44.42,165326 CMR-B,D,20220603,25.13,25.29,25.13,25.28,3595 CMR-C,D,20220603,25.3,25.75,25.3,25.65,5316 CMR-D,D,20220603,25.55,25.98,25.5,25.56,6312 CMR-E,D,20220603,25.55,25.74,25.55,25.67,9394 CMRE,D,20220603,14.41,14.58,14.27,14.53,358653 CMS,D,20220603,71.08,71.47,70.93,71.14,1954601 CMS-B,D,20220603,98.16,99.18,98.16,99.18,79 CMS-C,D,20220603,18.97,19.38,18.88,19.31,13429 CMSA,D,20220603,25.07,25.39,25.01,25.31,12143 CMSC,D,20220603,25.42,25.67,25.25,25.6,21697 CMSD,D,20220603,25.16,25.25,25.07,25.22,19972 CMTG,D,20220603,20.42,20.85,20.12,20.71,641862 CMU,D,20220603,3.68,3.68,3.63,3.63,82383 CNA,D,20220603,45.74,45.94,45.54,45.86,103734 CNC,D,20220603,82.31,82.63,81.67,81.97,1444124 CND,D,20220603,9.93,9.93,9.92,9.93,16717 CND.W,D,20220603,1.3,1.39,1.3,1.32,2926 CNDB,D,20220603,9.92,9.93,9.91,9.93,32653 CNF,D,20220603,2.46,2.54,2.37,2.5,61458 CNHI,D,20220603,15.05,15.18,15.03,15.09,1347037 CNI,D,20220603,118.22,118.41,116.67,117.27,1425076 CNK,D,20220603,16.73,16.92,16.4,16.7,1081008 CNM,D,20220603,23.85,24.49,23.72,24.44,359760 CNMD,D,20220603,115.03,115.48,110.57,111.06,519249 CNNE,D,20220603,20.12,20.3,19.88,20.22,580652 CNO,D,20220603,20.28,20.4,20,20.06,885969 CNO-A,D,20220603,21.04,21.04,20.39,20.57,7653 CNP,D,20220603,32.02,32.17,31.58,31.67,3559690 CNQ,D,20220603,68,68.47,66.87,67.67,1950375 CNR,D,20220603,24.51,24.55,24.49,24.55,996107 CNS,D,20220603,76.06,76.12,74.79,75.2,71495 CNVY,D,20220603,6.07,6.1,5.82,6,149058 CNX,D,20220603,22.61,22.88,22.28,22.65,2775517 CO,D,20220603,2.87,3.52,2.87,3.46,622024 COD-A,D,20220603,25.19,25.19,24.4,25,5185 COD-B,D,20220603,26.21,26.43,25.82,25.97,1550 COD-C,D,20220603,25.17,25.175,24.85,24.92,29230 CODI,D,20220603,22.74,23.41,22.68,23.19,228647 COE,D,20220603,1.24,1.26,1.2,1.24,52060 COF,D,20220603,124.88,125.74,123.58,124.05,1908601 COF-I,D,20220603,21.38,21.48,21.15,21.44,95232 COF-J,D,20220603,20.33,20.33,19.99,20.33,123103 COF-K,D,20220603,19.72,19.95,19.37,19.69,34321 COF-L,D,20220603,18.45,18.73,18.22,18.72,46208 COF-N,D,20220603,18.46,18.7,18.34,18.7,25398 COLD,D,20220603,28.62,29.15,28.46,28.92,2434385 COMP,D,20220603,6.46,6.71,6.22,6.27,4759997 COO,D,20220603,347.28,354.02,341.35,342.27,480542 COOK,D,20220603,4.87,4.96,4.81,4.86,465953 COP,D,20220603,115.45,118.42,115.12,118.12,5352159 COR-Z,D,20220603,18.75,19.17,18.5,18.92,5570 CORR,D,20220603,3.05,3.07,2.87,2.99,42157 CORS,D,20220603,9.68,9.68,9.68,9.68,5467 COTY,D,20220603,7.14,7.33,7.11,7.27,6822769 COUR,D,20220603,17,17.35,16.65,16.93,596448 CP,D,20220603,75.73,76.08,74.68,75.18,2117277 CPA,D,20220603,70,71.16,68.74,69.78,175452 CPAC,D,20220603,5.25,5.28,5.2,5.25,14719 CPB,D,20220603,45.81,46.11,45.39,45.73,2473080 CPE,D,20220603,57.66,58.88,57.34,57.81,2645723 CPF,D,20220603,24.16,24.16,23.85,23.96,152236 CPG,D,20220603,9.4,9.64,9.33,9.61,14674863 CPK,D,20220603,135.23,135.23,133.32,133.38,66881 CPNG,D,20220603,12.96,12.96,12.2,12.64,8619479 CPRI,D,20220603,48.1,50.46,47.86,49.7,2745120 CPS,D,20220603,5.99,6.01,5.55,5.89,450475 CPT,D,20220603,143.74,144.82,142.19,143.56,616253 CPTK,D,20220603,9.87,9.88,9.85,9.88,1205 CPU.U,D,20220603,9.83,9.88,9.83,9.88,3841 CPU.W,D,20220603,0.3,0.33,0.3,0.31,1661 CPUH,D,20220603,9.78,9.82,9.78,9.81,13051 CR,D,20220603,95.79,96.24,94.51,94.99,129008 CRC,D,20220603,44.1,45.82,43.94,45.65,565135 CRD.A,D,20220603,8.13,8.29,8.13,8.17,31161 CRD.B,D,20220603,7.9,7.9,7.52,7.54,16772 CRGY,D,20220603,18.5,18.58,17.65,18.19,299832 CRH,D,20220603,41.59,41.72,41.34,41.47,299187 CRH.W,D,20220603,0.5111,0.59,0.5111,0.5699,42267 CRHC,D,20220603,9.96,9.96,9.94,9.94,38482 CRI,D,20220603,77.95,79.44,77.47,78.71,751815 CRK,D,20220603,20.62,20.71,19.48,20.29,2679132 CRL,D,20220603,240.64,245.2,239.09,242.98,732119 CRM,D,20220603,185,189.64,183.8,184.91,9185104 CRS,D,20220603,35.75,35.81,34.59,35.01,307289 CRT,D,20220603,19.79,20.2,17.6,17.77,127000 CRU,D,20220603,9.81,9.83,9.81,9.82,2966 CRU.U,D,20220603,9.84,9.86,9.84,9.86,2031 CRU.W,D,20220603,0.15,0.15,0.15,0.15,475 CS,D,20220603,6.94,6.95,6.84,6.88,9736731 CSAN,D,20220603,18.19,18.26,17.76,17.81,297130 CSL,D,20220603,260.03,264.69,258.58,264.14,233911 CSR,D,20220603,84.89,85.66,84.17,85.22,61694 CSR-C,D,20220603,25.65,25.65,25.29,25.42,8670 CST.W,D,20220603,0.15,0.15,0.15,0.15,50000 CSTM,D,20220603,16.72,16.91,16.57,16.84,438821 CSV,D,20220603,41.31,41.33,40.44,40.64,71402 CTA-B,D,20220603,91.8502,91.8502,89.45,91.725,1390 CTBB,D,20220603,24.12,24.35,24.02,24.12,32681 CTDD,D,20220603,24.4,24.73,24.4,24.68,26150 CTLT,D,20220603,109.57,111.06,109,110.82,1070464 CTO,D,20220603,65.65,66,65.03,65.47,37549 CTO-A,D,20220603,24.35,24.35,24.35,24.35,205 CTO.W,D,20220603,1.11,1.11,1.11,1.11,317 CTOS,D,20220603,5.95,5.95,5.79,5.88,294443 CTR,D,20220603,31.95,32.22,31.78,32.1,23994 CTRA,D,20220603,34.96,35.25,34.59,35.18,5814727 CTRE,D,20220603,18.45,18.53,18.1,18.16,505353 CTS,D,20220603,41,41.09,40.46,40.59,112687 CTT,D,20220603,11.78,12.04,11.61,11.62,850104 CTV,D,20220603,2.9,3.01,2.69,2.8,969432 CTV.W,D,20220603,0.37,0.4,0.35,0.36,99171 CTVA,D,20220603,62.5,62.7,61.74,62,3401351 CUB-E,D,20220603,25.17,25.17,25.17,25.17,820 CUB-F,D,20220603,24.58,24.6,24.58,24.6,593 CUBE,D,20220603,44.2,44.77,43.51,44.26,1854126 CUBI,D,20220603,41.2,41.2,40.16,40.66,169880 CUK,D,20220603,12.7,12.9,12.44,12.58,1456930 CULP,D,20220603,5.54,5.56,5.48,5.51,19011 CURO,D,20220603,8.3,8.32,8.05,8.18,173200 CURV,D,20220603,5.7,5.83,5.57,5.59,513484 CUZ,D,20220603,33.86,33.99,33.35,33.66,598938 CVE,D,20220603,23.85,24.14,23.76,23.99,5264271 CVE.W,D,20220603,18.5,18.868,18.5,18.68,21315 CVEO,D,20220603,30.15,31.74,29.51,30.74,48246 CVI,D,20220603,36.93,39.48,36.93,39.14,1141247 CVI.U,D,20220603,9.83,9.83,9.83,9.83,669 CVI.W,D,20220603,0.35,0.35,0.35,0.35,10321 CVII,D,20220603,9.76,9.78,9.76,9.78,123786 CVNA,D,20220603,29,29.42,26.27,26.52,9430333 CVS,D,20220603,96.92,97.14,94.71,94.9,4303270 CVX,D,20220603,176,178.25,176,177.6,8305129 CW,D,20220603,143.81,144.97,141.51,142.88,354124 CWAN,D,20220603,14.48,14.53,13.92,13.97,262517 CWE.A,D,20220603,32.19,32.36,32.08,32.31,104483 CWEN,D,20220603,35.16,35.16,34.82,35.06,342016 CWH,D,20220603,26.05,26.21,25.37,25.83,1056769 CWK,D,20220603,17.89,18.01,17.44,17.67,1060066 CWT,D,20220603,55.11,55.5,54.83,54.96,194442 CX,D,20220603,4.35,4.39,4.28,4.36,5690823 CXA.U,D,20220603,10.08,10.08,10.05,10.05,11575 CXA.W,D,20220603,0.23,0.37,0.19,0.19,8201 CXAC,D,20220603,9.93,9.93,9.93,9.93,11136 CXE,D,20220603,4.19,4.19,4.13,4.14,58206 CXH,D,20220603,8.04,8.07,7.99,8.01,13797 CXM,D,20220603,12.83,13.19,12.65,13.03,271425 CXW,D,20220603,12.57,12.58,12.36,12.43,949678 CYD,D,20220603,11.04,11.04,10.66,10.82,15684 CYH,D,20220603,5.36,5.67,5.3,5.45,2636250 CZOO,D,20220603,1.35,1.36,1.28,1.3,439317 D,D,20220603,83.32,83.65,82.67,82.71,1791648 DAC,D,20220603,84.4,84.99,82.76,84.35,228147 DAL,D,20220603,39.2,39.42,38.06,38.54,14655625 DAN,D,20220603,16.81,16.93,16.54,16.77,1789421 DAO,D,20220603,5.14,5.14,4.63,4.68,146707 DAR,D,20220603,83,84.3,81.9,83.87,1166277 DASH,D,20220603,68.9,71.11,66.65,68.04,5552376 DAVA,D,20220603,104.98,107.98,104.78,105.71,141147 DB,D,20220603,10.95,10.99,10.87,10.93,1666597 DBD,D,20220603,3.07,3.07,2.96,2.96,1081573 DBI,D,20220603,15.49,15.73,14.94,15.71,1501845 DBL,D,20220603,15.73,15.85,15.66,15.72,21340 DBR-H,D,20220603,23.27,23.37,23.25,23.29,38207 DBR-I,D,20220603,23.48,23.72,23.48,23.56,17279 DBR-J,D,20220603,23.3,23.34,23.23,23.32,6289 DBRG,D,20220603,5.63,5.75,5.56,5.65,5180136 DCF,D,20220603,7.91,7.94,7.85,7.86,40859 DCI,D,20220603,53.14,53.7,52.7,53.25,540541 DCO,D,20220603,45.9,46.72,45.58,45.82,27498 DCP,D,20220603,37.79,38.61,37.78,38.46,440635 DCP-B,D,20220603,24.75,24.75,24,24.64,11033 DCP-C,D,20220603,24.85,24.91,24.65,24.69,7710 DD,D,20220603,68.13,68.42,66.57,66.92,2454022 DDD,D,20220603,10.75,10.8,10.51,10.73,1150442 DDF,D,20220603,9.67,9.77,9.62,9.63,21556 DDL,D,20220603,4.54,4.59,4.36,4.45,436876 DDS,D,20220603,308.24,324.53,307.2,324.41,198335 DDT,D,20220603,26.33,26.47,26.32,26.32,1689 DE,D,20220603,357.42,363.64,357.02,361,1076434 DEA,D,20220603,19.33,19.41,19.08,19.13,517122 DECK,D,20220603,267.61,271.23,264.58,270.57,292625 DEI,D,20220603,27.62,27.62,26.96,27.14,1025446 DELL,D,20220603,50.96,51.75,50.68,51.02,2695635 DEN,D,20220603,74.57,76.63,73.38,76.17,325435 DEO,D,20220603,187.36,187.65,184.97,185.1,288102 DESP,D,20220603,9.48,9.5,9.29,9.38,135562 DEX,D,20220603,8.45,8.45,8.32,8.35,29470 DFIN,D,20220603,31.19,31.19,30.8,30.98,160362 DFP,D,20220603,23.37,23.5,23.11,23.35,55088 DFS,D,20220603,111.33,112.6,110.25,110.28,1215685 DG,D,20220603,222.57,229.07,222.57,226.95,1929433 DGX,D,20220603,138.12,138.4,135.81,136.2,523895 DHF,D,20220603,2.54,2.54,2.5,2.51,152172 DHI,D,20220603,75.06,76.88,74.51,76,3481409 DHR,D,20220603,269.99,270.21,264.42,266.05,1808656 DHT,D,20220603,6.08,6.11,5.94,6.09,1759707 DHX,D,20220603,6.81,7.57,6.81,7.22,1948874 DIAX,D,20220603,16.34,16.39,16.2,16.22,39129 DIDI,D,20220603,1.91,1.95,1.75,1.85,49619595 DIN,D,20220603,74.26,75.06,73.29,74.11,116721 DINO,D,20220603,51.75,53.05,51.62,52.84,2461506 DIS,D,20220603,109.17,109.85,107.92,108.67,6624130 DK,D,20220603,30.55,31.84,30.35,31.75,1354641 DKL,D,20220603,55.55,55.73,53.5,53.72,46825 DKS,D,20220603,82.29,83.11,80.7,80.78,1602133 DLB,D,20220603,78.35,78.36,77.36,77.85,272982 DLN-A,D,20220603,24.33,24.33,24.25,24.32,2753 DLN-B,D,20220603,23.74,23.87,23.5523,23.75,5548 DLNG,D,20220603,4.25,4.35,4.2,4.24,132027 DLR,D,20220603,136.87,137.5,134.19,134.49,1322318 DLR-J,D,20220603,24.65,24.75,24.54,24.75,16866 DLR-K,D,20220603,25.9,26.24,25.88,26.01,5849 DLR-L,D,20220603,24.66,24.83,24.62,24.82,22498 DLX,D,20220603,24,24.24,23.51,23.82,123682 DLY,D,20220603,15.14,15.23,15.09,15.17,234462 DM,D,20220603,2.09,2.2,2.08,2.09,4083171 DMA,D,20220603,8.12,8.15,8.08,8.15,2784 DMB,D,20220603,12.05,12.11,12,12.09,54837 DMO,D,20220603,12.17,12.25,12.12,12.18,43109 DMS,D,20220603,1.57,1.81,1.4,1.81,170822 DMS.W,D,20220603,0.09,0.09,0.09,0.09,15418 DMY.E,D,20220603,9.91,9.95,9.91,9.95,600 DMY.Y,D,20220603,0.4,0.45,0.4,0.45,7500 DMYS,D,20220603,9.78,9.78,9.78,9.78,131 DNA,D,20220603,3.39,3.68,3.29,3.66,22599200 DNA.W,D,20220603,0.67,0.77,0.65,0.73,372698 DNB,D,20220603,16.38,16.54,16.32,16.45,1505081 DNMR,D,20220603,4.07,4.16,3.94,4.05,1227624 DNOW,D,20220603,11.39,11.53,11.25,11.49,410765 DNP,D,20220603,11.2,11.22,11.1,11.14,352608 DNZ.W,D,20220603,0.145,0.15,0.145,0.15,50400 DO,D,20220603,7.82,8.19,7.63,8.16,1614908 DOC,D,20220603,18.3,18.3,18.01,18.04,1907457 DOCN,D,20220603,48.28,49.49,46.79,47.67,1493484 DOCS,D,20220603,36.68,38.47,35.72,38,1718275 DOLE,D,20220603,10.02,10.06,9.93,10,601515 DOMA,D,20220603,2.04,2.08,1.93,1.97,858333 DOOR,D,20220603,91.82,93.51,91.43,93.28,156149 DOUG,D,20220603,5.8,5.83,5.66,5.73,210914 DOV,D,20220603,134.36,135.14,132.6,133.43,711944 DOW,D,20220603,67.59,68.16,66.68,67.03,4933848 DPG,D,20220603,15.3,15.35,15.2,15.23,44526 DPZ,D,20220603,367.6,373.4,366.17,368.12,356255 DQ,D,20220603,53.52,56.41,52.82,55.08,1041537 DRD,D,20220603,7.02,7.06,6.82,6.87,160754 DRE,D,20220603,53.22,53.82,52.67,53.27,1630452 DRH,D,20220603,10.65,10.84,10.58,10.59,1765411 DRH-A,D,20220603,26.85,27,26.38,26.75,4371 DRI,D,20220603,125.6,126.67,123.94,125.78,925582 DRQ,D,20220603,31.06,31.55,30.35,30.76,142007 DS,D,20220603,1.58,1.67,1.55,1.67,517602 DS-B,D,20220603,21.71,22.65,21.71,22.5,2400 DS-C,D,20220603,19.7,20.25,19.7,20.25,553 DS-D,D,20220603,21.16,21.41,21.16,21.38,653 DSA.W,D,20220603,0.14,0.14,0.11,0.14,3500 DSAQ,D,20220603,10.03,10.03,10.03,10.03,203 DSL,D,20220603,13.25,13.27,13.14,13.26,400479 DSM,D,20220603,6.63,6.69,6.61,6.63,104171 DSU,D,20220603,9.7,9.7,9.54,9.57,236318 DSX,D,20220603,6.15,6.35,6.01,6.35,2592990 DSX-B,D,20220603,25.71,25.71,25.71,25.71,588 DT,D,20220603,40.42,41.78,40.07,40.98,1961930 DTB,D,20220603,20.19,20.35,19.89,19.89,6156 DTC,D,20220603,5.53,5.58,5.1,5.21,1014204 DTE,D,20220603,132.54,133,131.81,132.09,419365 DTF,D,20220603,12.38,12.46,12.21,12.43,33730 DTG,D,20220603,19.45,19.82,19.45,19.73,12511 DTL.P,D,20220603,10.75,10.98,10.75,10.9,1074 DTM,D,20220603,58.21,58.47,57.8,58.15,260175 DTP,D,20220603,52.44,52.52,52.26,52.4,63489 DTW,D,20220603,24.16,24.28,23.92,24.01,7905 DUK,D,20220603,111.48,112.1,110.97,111.16,1541880 DUK-A,D,20220603,25.47,25.73,25.4,25.56,31194 DUKB,D,20220603,25.52,25.65,25.5,25.61,17043 DV,D,20220603,22.91,23.09,22.3,22.62,416069 DVA,D,20220603,96.68,98.11,95.99,96.7,1055331 DVN,D,20220603,76.5,77.35,76.08,77.02,7057008 DWI.U,D,20220603,10.09,10.1,10.07,10.1,2010 DWIN,D,20220603,10.89,10.89,10,10.01,16754 DX,D,20220603,16.32,16.33,16.12,16.18,943624 DX-C,D,20220603,24.64,24.64,24.45,24.58,2316 DXC,D,20220603,34.82,35.37,34.49,35.25,1912542 DY,D,20220603,97.72,97.93,95.27,95.95,248185 DYFN,D,20220603,17.53,17.72,17.51,17.72,2435 E,D,20220603,30.28,30.75,30.26,30.68,348757 EAF,D,20220603,8.86,8.99,8.81,8.92,1035710 EAI,D,20220603,24.03,24.2,23.9,24.04,13945 EARN,D,20220603,8.25,8.26,8.15,8.18,34492 EAT,D,20220603,30.38,30.94,29.67,29.93,517357 EB,D,20220603,12.37,12.8,12.2,12.46,1186681 EBF,D,20220603,17.95,18,17.72,17.97,81462 EBR,D,20220603,8.8,8.87,8.7,8.75,1440310 EBR.B,D,20220603,8.79,8.81,8.63,8.74,12871 EBS,D,20220603,32.46,32.99,31.38,32.24,568854 EC,D,20220603,17.15,17.55,17.1,17.47,1095596 ECAT,D,20220603,14.99,15.03,14.84,14.96,231188 ECC,D,20220603,12.65,12.72,12.65,12.69,238697 ECC-D,D,20220603,23.22,23.22,23.06,23.06,1101 ECCC,D,20220603,24.31,24.58,24.31,24.54,2092 ECCV,D,20220603,23.32,23.35,23.16,23.2,8687 ECCX,D,20220603,25.2,25.2,25.15,25.15,723 ECL,D,20220603,171.31,174.62,170.07,170.46,1007280 ECOM,D,20220603,14.43,14.57,13.98,14.48,345605 ECVT,D,20220603,10.33,10.35,10.07,10.33,324416 ED,D,20220603,98.43,98.69,97.8,97.91,1093790 EDD,D,20220603,4.73,4.74,4.68,4.72,268792 EDF,D,20220603,5.66,5.78,5.64,5.74,59884 EDI,D,20220603,6.11,6.4,6.09,6.32,47243 EDN,D,20220603,6,6.08,5.88,5.93,7761 EDR,D,20220603,23.22,23.85,23.03,23.4,2213730 EDU,D,20220603,13.28,13.36,12.77,12.85,1551064 EE,D,20220603,29.35,30.74,28.37,29.88,1646464 EEA,D,20220603,7.95,7.96,7.93,7.96,4527 EEX,D,20220603,3.37,3.55,3.37,3.54,170862 EFC,D,20220603,15.8,15.87,15.65,15.68,544117 EFC-A,D,20220603,23.58,23.58,23.34,23.4,4464 EFL,D,20220603,8.68,8.74,8.66,8.73,76753 EFR,D,20220603,11.94,12.01,11.89,11.94,146770 EFT,D,20220603,12.2,12.35,12.2,12.28,131798 EFX,D,20220603,200.55,201.16,199.27,200.56,611230 EGF,D,20220603,10.53,10.67,10.51,10.67,2579 EGHT,D,20220603,7.54,7.66,7.18,7.22,1041189 EGO,D,20220603,8.45,8.55,8.31,8.39,1250537 EGP,D,20220603,164.5,167.44,163.82,165.3,326825 EGY,D,20220603,8.26,8.76,8.25,8.52,1894168 EHC,D,20220603,65.5,65.66,64.54,65.03,349316 EHI,D,20220603,7.65,7.69,7.63,7.69,28204 EIC,D,20220603,15.09,15.19,15.01,15.09,12027 EIG,D,20220603,41.34,41.52,40.94,41.06,62679 EIX,D,20220603,70,70.46,69.65,69.78,1420344 EL,D,20220603,259.43,264.96,259.23,264.22,1803163 ELAN,D,20220603,24.88,24.88,24.15,24.19,2342476 ELAT,D,20220603,39,39.458,38.7154,39.458,26672 ELC,D,20220603,24.19,24.37,24.12,24.22,11111 ELF,D,20220603,26.49,26.66,25.87,26.42,728178 ELP,D,20220603,7.5,7.57,7.48,7.51,442324 ELS,D,20220603,75.21,75.5,73.91,74.11,747367 ELVT,D,20220603,2.77,2.81,2.66,2.67,82035 ELY,D,20220603,22.46,22.6,22.1,22.25,949240 EMD,D,20220603,9.65,9.68,9.58,9.61,147059 EME,D,20220603,107.02,107.16,106.14,106.93,184528 EMF,D,20220603,12.74,12.77,12.64,12.68,24748 EMN,D,20220603,110.4,111.11,109.4,110.22,655086 EMO,D,20220603,30.9,30.94,30.71,30.89,18534 EMP,D,20220603,24.2,24.45,24.08,24.32,25760 EMR,D,20220603,89.29,90.37,89.23,90.28,2532907 ENB,D,20220603,46.9,47.17,46.71,46.81,2494727 ENBA,D,20220603,25.17,25.44,25.15,25.31,27582 ENFN,D,20220603,10.86,11.13,10.8,11.05,240615 ENIA,D,20220603,5.47,5.52,5.42,5.44,1963072 ENIC,D,20220603,1.41,1.51,1.41,1.51,547985 ENJ,D,20220603,23.77,24.25,23.77,24.25,459 ENLC,D,20220603,11.36,11.45,11.27,11.39,1363701 ENO,D,20220603,25.12,25.15,25.07,25.15,3736 ENOV,D,20220603,67.3,68.15,65.88,66.17,231575 ENP.W,D,20220603,0.88,0.91,0.8401,0.88,60566 ENPC,D,20220603,9.96,10.01,9.96,10.01,112830 ENR,D,20220603,29.64,30.49,29.45,30.29,606599 ENS,D,20220603,68.07,68.73,67.45,68.42,174813 ENV,D,20220603,64.93,65.18,63.94,64.83,415378 ENVA,D,20220603,31.24,31.48,30.69,31.35,271232 ENZ,D,20220603,2.47,2.47,2.4,2.45,20674 EOC.U,D,20220603,9.99,9.99,9.99,9.99,200 EOD,D,20220603,5.03,5.06,4.96,4.98,171173 EOG,D,20220603,140.09,143.27,139.78,142.48,2659328 EOI,D,20220603,16.08,16.15,15.95,16,45801 EOS,D,20220603,18.04,18.04,17.69,17.73,98551 EOT,D,20220603,18.45,18.85,18.1,18.11,21573 EP-C,D,20220603,48.8,48.9,48.29,48.85,2553 EPAC,D,20220603,19.83,20.15,19.67,20.09,282178 EPAM,D,20220603,338.53,345.63,331.01,332.34,431037 EPC,D,20220603,35.76,35.99,35.29,35.56,415909 EPD,D,20220603,28.13,28.25,27.99,28.1,2942249 EPR,D,20220603,51.13,51.39,49.8,50.11,339986 EPR-C,D,20220603,25.09,25.09,24.47,24.58,1487 EPR-E,D,20220603,32.26,32.39,32.19,32.19,2019 EPR-G,D,20220603,22.35,22.42,22.14,22.42,11808 EPRT,D,20220603,23.26,23.26,22.88,23.08,868545 EPW.W,D,20220603,0.11,0.1398,0.1,0.1079,29952 EPWR,D,20220603,9.8,9.82,9.8,9.82,4310 EQC,D,20220603,27.22,27.22,26.95,27.07,457207 EQC-D,D,20220603,27.25,27.43,27.01,27.42,2047 EQD,D,20220603,9.9,9.91,9.9,9.91,11226 EQD.W,D,20220603,0.1501,0.1501,0.15,0.15,300 EQH,D,20220603,29.68,29.88,29.38,29.39,2153908 EQH-A,D,20220603,22.32,22.52,22.14,22.39,26486 EQH-C,D,20220603,18.84,18.91,18.77,18.84,7805 EQH.W,D,20220603,0.2,0.21,0.2,0.21,50623 EQNR,D,20220603,36.7,37.19,36.7,37.11,2238206 EQR,D,20220603,77.2,77.42,75.84,76.07,1592156 EQS,D,20220603,2.55,2.55,2.52,2.52,311 EQT,D,20220603,48.97,49.15,47.17,47.99,6363878 ERF,D,20220603,15.44,16.16,15.43,16.04,2741941 ERJ,D,20220603,10.98,11.03,10.72,10.8,3132336 ERO,D,20220603,12.66,12.66,12.02,12.1,67536 ES,D,20220603,92.13,92.83,91.83,92.3,691429 ESAB,D,20220603,51.45,51.45,47.76,49.18,478119 ESE,D,20220603,67.61,68,66.95,67.51,53499 ESGC,D,20220603,2.48,3.04,2.43,3.03,475886 ESI,D,20220603,22.03,22.03,21.57,21.72,806913 ESM,D,20220603,9.79,9.79,9.78,9.79,127342 ESM.U,D,20220603,9.84,9.87,9.84,9.84,6926 ESM.W,D,20220603,0.17,0.2,0.17,0.2,105420 ESMT,D,20220603,21.79,22.24,21.28,21.95,808102 ESNT,D,20220603,42.39,42.81,42.03,42.32,340271 ESRT,D,20220603,7.9,7.9,7.62,7.71,1829035 ESS,D,20220603,286.45,288.13,282.69,283.94,351654 ESTC,D,20220603,71.62,74.48,69.66,71.06,1477773 ESTE,D,20220603,19.59,21.07,19.54,20.72,1764057 ET,D,20220603,11.94,12.01,11.82,11.85,10455860 ET-C,D,20220603,21.98,22.11,21.91,22.08,31441 ET-D,D,20220603,23.51,23.51,23.33,23.49,43456 ET-E,D,20220603,23.91,24.78,23.85,24.1,74108 ETB,D,20220603,15.45,15.52,15.25,15.32,60674 ETD,D,20220603,22.89,23.03,22.65,22.66,183339 ETG,D,20220603,17.56,17.71,17.5,17.55,89619 ETI.P,D,20220603,25.36,25.43,25.36,25.37,1358 ETJ,D,20220603,9.14,9.14,9.01,9.03,282110 ETN,D,20220603,139.64,140.96,139.35,140.35,1411934 ETO,D,20220603,25,25.19,24.85,24.95,35708 ETR,D,20220603,120.18,120.64,119.51,120,697604 ETRN,D,20220603,8.24,8.31,8.1,8.21,3203458 ETV,D,20220603,14.45,14.45,14.15,14.19,293405 ETW,D,20220603,8.8,8.8,8.73,8.75,210266 ETWO,D,20220603,8.28,8.35,8.09,8.15,910197 ETX,D,20220603,20.7,20.7,20.17,20.25,26191 ETY,D,20220603,12.56,12.59,12.38,12.4,204169 EURN,D,20220603,13.45,13.59,13.28,13.49,834673 EVA,D,20220603,80.34,80.34,77.48,77.93,265940 EVC,D,20220603,5.2,5.24,5.12,5.22,153722 EVE,D,20220603,9.95,9.95,9.95,9.95,1193 EVE.T,D,20220603,0.9,0.9,0.81,0.85,9755 EVEX,D,20220603,9.75,10.09,9.5,9.96,56847 EVF,D,20220603,5.77,5.77,5.72,5.76,16600 EVG,D,20220603,10.64,10.71,10.64,10.67,92012 EVH,D,20220603,30.44,30.79,29.66,29.98,422956 EVN,D,20220603,11.57,11.59,11.37,11.39,105094 EVR,D,20220603,112.05,112.64,110.01,110.3,314191 EVRG,D,20220603,69.9,70.35,69.65,70.01,1408391 EVRI,D,20220603,17.68,18.09,17.68,17.92,642768 EVT,D,20220603,25.47,25.8,25.2,25.27,91648 EVTC,D,20220603,37.91,37.99,37.33,37.56,162382 EVTL,D,20220603,5.26,5.37,4.73,4.79,77453 EW,D,20220603,100,100.21,96.38,96.73,2462268 EXD,D,20220603,10.33,10.64,10.3,10.42,23766 EXG,D,20220603,8.61,8.61,8.47,8.53,889893 EXK,D,20220603,3.99,4.07,3.88,3.92,2760678 EXP,D,20220603,132.52,133.93,130.5,133.69,267829 EXPR,D,20220603,2.75,2.82,2.72,2.75,1645357 EXR,D,20220603,178.05,180.76,176.57,178.3,483386 EXTN,D,20220603,6.31,6.31,6.13,6.2,60738 F,D,20220603,13.63,13.77,13.36,13.5,42820141 F-B,D,20220603,25.2,25.3,25.0571,25.16,31001 F-C,D,20220603,24.84,25.05,24.6,24.92,49027 FAC.T,D,20220603,0.2,0.2,0.2,0.2,48423 FAC.U,D,20220603,9.82,9.85,9.82,9.84,24076 FAC.W,D,20220603,0.29,0.3199,0.2529,0.2529,63521 FACA,D,20220603,9.77,9.78,9.77,9.77,34772 FAF,D,20220603,59.66,60.06,59.11,59.96,336635 FAM,D,20220603,6.49,6.52,6.44,6.47,25836 FAT.W,D,20220603,0.56,0.56,0.54,0.54,1162 FATH,D,20220603,4.61,4.71,4.05,4.27,107114 FBC,D,20220603,38.08,38.76,37.02,37.18,377454 FBHS,D,20220603,69.71,71.06,69.27,70.85,1219919 FBK,D,20220603,43.02,43.28,42.71,42.97,130577 FBP,D,20220603,15.12,15.31,14.94,14.96,2619116 FBR-E,D,20220603,21.93,22.19,21.93,22.14,29930 FBRT,D,20220603,15.71,15.79,15.56,15.73,1225232 FC,D,20220603,39.33,40.02,38.88,39.26,64347 FCA.W,D,20220603,0.23,0.23,0.22,0.23,60763 FCAX,D,20220603,9.83,9.83,9.83,9.83,2493 FCF,D,20220603,14.16,14.18,13.84,13.89,562646 FCN,D,20220603,168.6,168.6,166.28,166.74,147420 FCPT,D,20220603,27.56,27.74,27.34,27.45,216840 FCRX,D,20220603,24.27,24.55,23.82,24.48,3663 FCT,D,20220603,10.78,10.84,10.69,10.73,99650 FCX,D,20220603,41.03,41.94,41,41.33,13448127 FDEU,D,20220603,12,12.1,11.85,12.05,68280 FDP,D,20220603,25.19,25.39,24.75,24.92,111103 FDS,D,20220603,379.51,382.12,376.9,379.32,187922 FDX,D,20220603,219.89,221.27,217.74,218.7,1374726 FE,D,20220603,42.18,42.41,41.8,41.88,3223523 FEDU,D,20220603,0.38,0.4,0.38,0.38,180761 FEI,D,20220603,8.49,8.55,8.44,8.49,154937 FENG,D,20220603,4.05,4.6,3.9,4.15,163374 FEO,D,20220603,9.24,9.4,9.24,9.39,14139 FERG,D,20220603,120.38,120.69,118.8,119.38,282782 FET,D,20220603,24.75,25.25,24.75,25,14114 FF,D,20220603,7.3,7.48,7.21,7.46,206307 FFA,D,20220603,18.5,18.5,18.15,18.22,24210 FFC,D,20220603,18.14,18.14,17.86,17.95,76660 FGB,D,20220603,3.65,3.65,3.6,3.6,4284 FHI,D,20220603,34.62,34.62,33.97,34.08,542873 FHN,D,20220603,22.97,22.97,22.76,22.81,2666418 FHN-B,D,20220603,26.1819,26.1819,26.1819,26.1819,414 FHN-C,D,20220603,26.25,26.25,26.25,26.25,100 FHN-D,D,20220603,25.15,25.25,24.7,25.25,2162 FHN-E,D,20220603,25.75,25.8499,25.7066,25.8499,5010 FHN-F,D,20220603,21.61,21.61,21.2,21.47,9620 FHS,D,20220603,1.01,1.01,0.95,0.98,38058 FICO,D,20220603,415.08,421.47,411.58,420.45,159545 FIF,D,20220603,15.57,15.69,15.56,15.6,37358 FIGS,D,20220603,8.94,8.99,8.49,8.56,2582136 FINS,D,20220603,14.71,14.85,14.37,14.62,22164 FINV,D,20220603,4.23,4.27,4,4.01,531877 FIS,D,20220603,105.35,105.35,103.45,103.82,2836742 FIX,D,20220603,91.01,91.5,90.21,91.3,133683 FL,D,20220603,32.76,33.07,32.41,32.57,1548977 FLA.W,D,20220603,0.2,0.2,0.2,0.2,901 FLAG,D,20220603,10.01,10.01,10.01,10.01,3146 FLC,D,20220603,18.96,18.99,18.5,18.69,25647 FLM.W,D,20220603,0.165,0.17,0.165,0.17,1233065 FLME,D,20220603,9.79,9.79,9.77,9.79,16101 FLNG,D,20220603,30.04,30.47,29.05,29.74,606389 FLO,D,20220603,26.46,26.5,25.9,26.09,2104176 FLR,D,20220603,28.49,28.49,27.74,28.27,827632 FLS,D,20220603,31.15,31.2,30.78,30.99,817575 FLT,D,20220603,242.98,245.47,241.22,243.67,351940 FLY.U,D,20220603,10.16,10.16,10.16,10.16,100 FLY.W,D,20220603,0.12,0.16,0.12,0.16,1100 FMC,D,20220603,124.79,125.15,121.26,121.32,668201 FMN,D,20220603,11.95,12.11,11.95,11.99,52737 FMS,D,20220603,28.65,28.79,28.58,28.69,326015 FMX,D,20220603,76.24,76.31,75.21,75.71,203430 FMY,D,20220603,11.7,11.72,11.7,11.72,899 FN,D,20220603,87.28,87.8,85.96,87.21,186386 FNA,D,20220603,18.27,19,18.11,18.93,364234 FNB,D,20220603,12.03,12.05,11.85,11.95,1717770 FNB-E,D,20220603,25.36,25.76,25.36,25.5,6232 FND,D,20220603,76.65,77.83,75.87,77.08,751692 FNF,D,20220603,42.26,42.56,41.85,42.31,1012274 FNV,D,20220603,145,146.65,143.53,143.7,356910 FOA,D,20220603,2.27,2.37,2.26,2.36,430912 FOA.W,D,20220603,0.26,0.2672,0.2373,0.2672,1849 FOF,D,20220603,11.57,11.67,11.5,11.5,66221 FOR,D,20220603,16.51,16.71,16.28,16.43,57541 FORG,D,20220603,19.46,19.9,18.93,19.52,187250 FOUR,D,20220603,46.08,46.6,45.04,45.95,687540 FPA.U,D,20220603,9.99,9.99,9.99,9.99,400 FPA.W,D,20220603,0.81,0.81,0.59,0.6,7031 FPAC,D,20220603,9.84,9.85,9.83,9.84,35106 FPF,D,20220603,19.51,19.56,19.21,19.23,117901 FPH,D,20220603,4.84,4.84,4.73,4.79,92680 FPI,D,20220603,15.2,15.2,14.77,14.96,587118 FPL,D,20220603,6.6,6.6,6.53,6.57,77470 FR,D,20220603,53.35,53.64,52.7,52.8,490261 FRA,D,20220603,11.76,11.79,11.62,11.72,248707 FRC,D,20220603,154.17,154.57,153.03,153.74,746875 FRC-H,D,20220603,22.47,22.75,22.34,22.62,9559 FRC-I,D,20220603,24.45,24.66,24.24,24.49,36501 FRC-J,D,20220603,20.26,20.4,20.03,20.12,44937 FRC-K,D,20220603,18,18.1699,17.84,18.1088,22699 FRC-L,D,20220603,18.5,18.67,18.46,18.61,24915 FRC-M,D,20220603,17.84,18.03,17.6812,18.02,27974 FRC-N,D,20220603,19.43,19.57,19.31,19.44,26049 FRE.W,D,20220603,2.51,2.51,2.51,2.51,1123 FREY,D,20220603,8.5,8.69,8.35,8.45,579219 FRG.W,D,20220603,1.53,2,1.53,1.86,279525 FRGE,D,20220603,18.24,18.7,17.26,18.32,730024 FRO,D,20220603,10.13,10.4,10.01,10.4,1916145 FRT,D,20220603,113.52,113.69,111.62,111.92,328277 FRT-C,D,20220603,24.64,24.85,24.54,24.84,8164 FSD,D,20220603,12.56,12.56,12.33,12.4,88082 FSK,D,20220603,21.55,21.7,21.5,21.58,801802 FSLY,D,20220603,12.85,13.03,12.24,12.43,3324414 FSM,D,20220603,3.65,3.68,3.52,3.52,5844575 FSR,D,20220603,10.29,10.37,9.51,9.71,7006120 FSS,D,20220603,36.22,36.4,35.74,36.21,162124 FST,D,20220603,10.08,10.13,10.08,10.08,5230 FST.W,D,20220603,0.82,1.17,0.82,0.99,2701 FT,D,20220603,7.78,7.87,7.78,7.85,16488 FTCH,D,20220603,9.15,9.33,8.7,8.85,13125928 FTE.W,D,20220603,0.14,0.14,0.14,0.14,50208 FTEV,D,20220603,9.77,9.77,9.77,9.77,107 FTHY,D,20220603,15.9,16.07,15.87,15.97,125232 FTI,D,20220603,8.06,8.32,8.02,8.15,9753778 FTK,D,20220603,1.31,1.37,1.28,1.32,226529 FTS,D,20220603,50.07,50.42,49.76,49.86,543854 FTV,D,20220603,62.47,62.78,62.12,62.58,1652347 FUBO,D,20220603,3.36,3.51,3.28,3.34,8195867 FUL,D,20220603,71.97,72.44,71.4,72.05,200004 FUN,D,20220603,46.31,47.4,46.29,46.86,175659 FVI.W,D,20220603,0.24,0.2779,0.24,0.258,28089 FVIV,D,20220603,9.77,9.77,9.77,9.77,101785 FVRR,D,20220603,42.28,43.45,41.28,41.83,817234 FVT,D,20220603,9.82,9.82,9.81,9.81,131612 FVT.W,D,20220603,0.26,0.2649,0.25,0.2638,59600 FXLV,D,20220603,6.41,6.63,6.35,6.48,245563 FZT,D,20220603,9.76,9.76,9.7502,9.7502,1536 FZT.W,D,20220603,0.1401,0.1401,0.1401,0.1401,372 G,D,20220603,44.56,44.63,44.11,44.54,719785 GAB,D,20220603,6.78,6.82,6.73,6.76,352601 GAB-G,D,20220603,23.5,23.93,23.01,23.91,8431 GAB-H,D,20220603,23.59,23.87,23.59,23.63,5038 GAB-K,D,20220603,23.9,24.08,23.38,23.75,6076 GAM,D,20220603,38.32,38.53,38.28,38.29,30089 GAM-B,D,20220603,26.1,26.13,26.1,26.13,494 GAP.U,D,20220603,10.03,10.03,9.97,9.97,1798 GAP.W,D,20220603,0.11,0.11,0.11,0.11,50000 GAPA,D,20220603,9.95,9.95,9.93,9.94,706881 GAQ,D,20220603,9.75,9.78,9.73,9.78,30878 GAQ.W,D,20220603,0.21,0.21,0.18,0.18,51400 GATO,D,20220603,3.4,3.43,3.31,3.4,593226 GATX,D,20220603,107.72,107.72,106.29,107.4,77767 GB,D,20220603,4.95,5.78,4.95,5.74,28158 GB.W,D,20220603,0.32,0.3202,0.2921,0.3,32200 GBAB,D,20220603,19.11,19.26,18.87,18.93,48250 GBCI,D,20220603,49.12,49.12,48.24,48.6,312276 GBL,D,20220603,20.99,21.31,20.72,20.82,15570 GBLI,D,20220603,26.9,27.01,26.76,27,6071 GBT.W,D,20220603,1.33,1.46,1.33,1.39,32817 GBTG,D,20220603,9.02,9.28,7.91,8.09,310061 GBX,D,20220603,41.65,42.39,41.29,42.29,133493 GCI,D,20220603,3.92,3.96,3.83,3.87,713682 GCO,D,20220603,56.9,58.84,56.34,58.74,206168 GCP,D,20220603,31.11,31.12,31,31,477607 GCV,D,20220603,6.04,6.08,5.95,5.95,13377 GD,D,20220603,228.39,231.84,228.39,230.13,1394216 GDDY,D,20220603,72.99,73.85,72.54,72.73,574200 GDL,D,20220603,8.42,8.44,8.4,8.44,4347 GDL-C,D,20220603,50.9,50.92,50.9,50.92,423 GDO,D,20220603,14.66,14.75,14.36,14.39,24159 GDOT,D,20220603,28.5,28.61,27.95,28.35,325871 GDV,D,20220603,22.48,22.48,22.18,22.23,179800 GDV-H,D,20220603,25.8603,25.8603,25.26,25.31,16260 GDV-K,D,20220603,20.39,20.49,20.39,20.4,11145 GE,D,20220603,76.74,77.14,75.67,76.97,5259061 GEF,D,20220603,60.37,60.85,60.06,60.31,126309 GEF.B,D,20220603,59.06,59.61,58.92,59.23,19790 GEHI,D,20220603,0.66,0.68,0.6,0.62,21239 GEL,D,20220603,12.51,12.59,12.35,12.41,151118 GEN.W,D,20220603,0.5,0.5,0.48,0.5,7221 GENI,D,20220603,3.06,3.18,2.97,3.07,1206470 GEO,D,20220603,7.06,7.07,6.86,6.9,778448 GER,D,20220603,13.34,13.38,13.23,13.26,134330 GES,D,20220603,20.49,20.73,20.21,20.34,1408433 GF,D,20220603,9.85,10.32,9.85,9.95,10423 GFF,D,20220603,32.6,32.69,32.11,32.54,233889 GFI,D,20220603,9.9,10,9.62,9.7,15863412 GFL,D,20220603,31.42,31.82,31.26,31.56,818690 GFLU,D,20220603,70.63,71.76,70.63,71.13,52271 GFO.W,D,20220603,0.31,0.31,0.26,0.27,2002 GFOR,D,20220603,9.76,9.79,9.74,9.75,20826 GFX,D,20220603,9.83,9.83,9.83,9.83,151 GFX.W,D,20220603,0.1051,0.14,0.1051,0.1362,2013 GGB,D,20220603,6.25,6.34,6.21,6.28,10825187 GGG,D,20220603,63.44,63.98,63.19,63.72,433326 GGT,D,20220603,8.07,8.21,8.01,8.11,38905 GGT-E,D,20220603,23.69,24.21,23.69,24.21,2665 GGT-G,D,20220603,23.95,24.15,23.57,24.15,2658 GGZ,D,20220603,12.81,12.81,12.69,12.71,2617 GHC,D,20220603,606.84,609.47,604.18,608,12008 GHG,D,20220603,3.92,3.98,3.78,3.84,25914 GHL,D,20220603,12.17,12.29,11.93,12.07,154301 GHLD,D,20220603,10.93,10.94,10.71,10.74,7670 GHM,D,20220603,7.27,7.39,7.25,7.39,2564 GHY,D,20220603,12.47,12.53,12.37,12.5,137043 GIA,D,20220603,9.99,10,9.99,10,1120 GIA.U,D,20220603,10.09,10.09,10.04,10.04,2500 GIA.W,D,20220603,0.0661,0.0787,0.0661,0.07,23200 GIB,D,20220603,84.8,85.04,84.07,84.35,123129 GIC,D,20220603,35.15,35.62,35.15,35.42,32337 GIL,D,20220603,31.78,31.92,31.24,31.37,639115 GIM,D,20220603,4.61,4.64,4.61,4.62,182162 GIS,D,20220603,68.66,69.04,67.8,68.39,2334730 GJH,D,20220603,10.31,10.31,10.2,10.2,917 GJP,D,20220603,23,23,23,23,100 GKOS,D,20220603,42.96,43.24,41.65,42.88,288514 GL,D,20220603,97.55,97.57,96.31,96.4,284568 GL-D,D,20220603,19.77,19.77,19.54,19.61,4418 GLO-A,D,20220603,25.95,26,25.89,26,7235 GLO-B,D,20220603,25.73,25.75,25.71,25.75,821 GLO-C,D,20220603,25.85,25.99,25.84,25.91,2771 GLO-G,D,20220603,25.2999,26,25.2999,25.7339,8946 GLOB,D,20220603,198.52,204.23,197.07,198.84,316089 GLOP,D,20220603,6.09,6.2,5.95,6.15,350196 GLP,D,20220603,28.97,29.55,28.76,29.11,79674 GLP-A,D,20220603,26.19,26.45,26.03,26.03,6612 GLP-B,D,20220603,26.46,26.46,26.35,26.4208,1109 GLS,D,20220603,5.01,5.1,4.9,4.98,148706 GLS.W,D,20220603,0.2101,0.2402,0.2,0.2,11449 GLT,D,20220603,8.63,8.63,8.2,8.22,194493 GLW,D,20220603,36.14,36.37,35.65,35.84,3481881 GM,D,20220603,38.09,38.29,37.48,37.61,10870910 GME,D,20220603,130,138.1,124.23,133.7,4536093 GMED,D,20220603,66.07,66.07,63.4,63.53,641113 GMR-A,D,20220603,25.28,25.705,25.28,25.705,3713 GMRE,D,20220603,12.94,13,12.79,12.79,305260 GMS,D,20220603,50.78,52.07,50.42,51.52,132110 GNE,D,20220603,8.2,8.42,8.2,8.39,69588 GNE-A,D,20220603,8.95,8.95,8.95,8.95,2132 GNK,D,20220603,25.31,26.42,25.25,26.3,848921 GNL,D,20220603,14.62,14.65,14.35,14.51,503810 GNL-A,D,20220603,24.26,24.28,23.9,24.12,3935 GNL-B,D,20220603,23.48,23.54,23.11,23.45,13259 GNRC,D,20220603,260.51,274.86,258.16,268.88,773459 GNT,D,20220603,5.38,5.38,5.32,5.33,17663 GNT-A,D,20220603,24.1,24.38,24.1,24.32,1828 GNW,D,20220603,4.02,4.07,3.96,3.99,2407278 GOA.W,D,20220603,0.13,0.13,0.09,0.1,1400 GOAC,D,20220603,9.94,9.95,9.94,9.95,33387 GOF,D,20220603,17.66,17.74,17.6,17.66,286149 GOG.W,D,20220603,0.22,0.23,0.21,0.23,50700 GOL,D,20220603,5.75,5.76,5.62,5.65,1142796 GOLD,D,20220603,20.74,20.93,20.61,20.68,9754016 GOLF,D,20220603,42.26,42.58,41.95,42.39,193832 GOOS,D,20220603,20.9,21.21,20.62,20.78,910735 GOTU,D,20220603,1.31,1.34,1.24,1.32,3418450 GPC,D,20220603,136.38,137.11,135.46,135.95,494372 GPI,D,20220603,177.3,181.98,172.6,181.13,180880 GPJA,D,20220603,24.92,25.03,24.71,25,13758 GPK,D,20220603,22.63,22.75,22.34,22.46,2793280 GPM-A,D,20220603,22.52,22.52,22.52,22.52,352 GPMT,D,20220603,11,11.07,10.94,10.98,287311 GPN,D,20220603,129.97,130.63,128.67,129.68,1614019 GPOR,D,20220603,100.62,103.85,99.84,101.74,182875 GPRK,D,20220603,17.43,17.56,17.05,17.37,174668 GPS,D,20220603,10.86,11.1,10.8,10.84,12915959 GRB-A,D,20220603,22.99,22.99,22.9,22.95,3323 GRBK,D,20220603,24.19,24.45,23.92,24.35,281766 GRC,D,20220603,29.54,29.7,29.06,29.41,62961 GRMN,D,20220603,106.01,106.33,104.43,104.81,418705 GRP.U,D,20220603,72.79,73.13,72.6,72.6,1332 GRX,D,20220603,11.56,11.58,11.49,11.55,17181 GS,D,20220603,320.88,322.5,317.5,318.68,1186179 GS-A,D,20220603,18.88,19.18,18.76,18.92,34644 GS-C,D,20220603,19.23,19.33,19,19.24,32455 GS-D,D,20220603,19,19.09,18.9,19.09,90521 GS-J,D,20220603,24.24,24.42,24.22,24.42,82804 GS-K,D,20220603,25.67,25.91,25.56,25.89,32449 GSBD,D,20220603,18.3,18.34,18.16,18.2,189657 GSK,D,20220603,43.14,43.36,42.71,42.72,4974228 GSL,D,20220603,22.97,23.11,22.43,23.06,584996 GSL-B,D,20220603,26.02,26.12,26.02,26.12,3192 GSLD,D,20220603,25.72,25.85,25.7,25.8,8447 GSQ.T,D,20220603,0.2,0.2,0.2,0.2,51923 GSQ.W,D,20220603,0.26,0.26,0.23,0.23,1430 GSQD,D,20220603,9.82,9.82,9.82,9.82,468 GTES,D,20220603,12.98,13.04,12.71,12.75,791587 GTLS,D,20220603,181.55,187.44,181.55,184.57,256047 GTN,D,20220603,19.33,19.71,19.3,19.48,1067025 GTN.A,D,20220603,17.75,17.83,17.36,17.83,2119 GTY,D,20220603,27.56,27.63,27.23,27.33,95846 GUG,D,20220603,15.56,15.69,15.28,15.28,64662 GUT,D,20220603,7.19,7.2,7.13,7.15,49190 GUT-C,D,20220603,25.4,25.4,25.16,25.16,1733 GVA,D,20220603,32.56,32.56,31.96,32.28,390310 GWH,D,20220603,4.02,4.02,3.83,3.91,995007 GWH.W,D,20220603,0.6,0.6,0.56,0.56,6197 GWRE,D,20220603,81.45,81.45,79.13,79.95,605216 GWW,D,20220603,496.59,501.47,493.74,496.28,233517 GXO,D,20220603,54.01,55.73,52.98,54.43,608943 H,D,20220603,89.7,92.6,89.42,92.16,800902 HAE,D,20220603,64,64.84,63.61,64.5,293253 HAL,D,20220603,41.07,42.1,40.75,41.95,6727484 HASI,D,20220603,38.61,39.58,38.38,38.6,383701 HAYW,D,20220603,15.81,16.21,15.81,16.06,1009523 HBB,D,20220603,10.79,10.79,10.21,10.25,34650 HBI,D,20220603,11.84,11.93,11.68,11.79,3788553 HBM,D,20220603,6,6.11,5.83,5.88,1647401 HCA,D,20220603,209.73,212.02,207.31,207.59,1149235 HCC,D,20220603,36.42,36.9,35.09,36.17,945868 HCI,D,20220603,67.1,67.54,66.09,67.42,93174 HCXY,D,20220603,25.55,25.675,25.4749,25.6,7500 HD,D,20220603,303.33,308.46,301.9,305.08,2956039 HDB,D,20220603,58,58.54,57.55,58.34,2500801 HE,D,20220603,42.83,43.16,42.46,42.98,250079 HEI,D,20220603,145.28,146.14,144.71,145.7,210148 HEI.A,D,20220603,117.87,118.78,116.55,117.91,223877 HEP,D,20220603,19.65,19.9,19.43,19.79,128137 HEQ,D,20220603,14,14.23,13.6,13.62,22294 HES,D,20220603,126.27,128.43,125.93,127.89,1244453 HESM,D,20220603,33.25,34.07,33.25,33.84,321652 HFR-A,D,20220603,23.01,23.21,23.01,23.21,1995 HFRO,D,20220603,11.76,11.84,11.72,11.76,168747 HGLB,D,20220603,10.75,10.8,10.65,10.73,45167 HGT.W,D,20220603,3.11,3.22,3.07,3.13,26946 HGTY,D,20220603,11.56,11.81,11.23,11.56,215426 HGV,D,20220603,46.19,46.67,45.94,46.32,612235 HHC,D,20220603,82.45,82.46,81.06,81.32,138826 HHL.W,D,20220603,0.14,0.1699,0.13,0.1499,76500 HHLA,D,20220603,9.8,9.8,9.8,9.8,2500 HI,D,20220603,43.2,43.45,42.79,43.31,380694 HIE,D,20220603,10.45,10.58,10.45,10.52,47604 HIG,D,20220603,71.89,71.97,71.33,71.88,1170748 HIG-G,D,20220603,25.8,26.24,25.71,26.24,5433 HIG.U,D,20220603,9.91,9.91,9.91,9.91,2200 HIGA,D,20220603,9.88,9.9,9.88,9.89,800 HII,D,20220603,211.25,213.3,210.35,212.84,249004 HIL,D,20220603,1.68,1.75,1.63,1.67,149220 HIMS,D,20220603,4.16,4.25,4.03,4.06,1172487 HIO,D,20220603,4.21,4.21,4.16,4.2,224052 HIPO,D,20220603,1.38,1.42,1.35,1.39,1300579 HIW,D,20220603,38.81,38.81,38.17,38.35,574485 HIX,D,20220603,5.4,5.41,5.36,5.38,68298 HL,D,20220603,5.06,5.16,4.97,5.01,4708443 HLF,D,20220603,22.11,22.33,21.52,21.97,1054424 HLG.W,D,20220603,0.63,0.65,0.63,0.65,2957 HLGN,D,20220603,4.38,4.48,4.2,4.34,520667 HLI,D,20220603,86.09,86.09,84.31,84.71,219696 HLIO,D,20220603,71.63,72.25,70.59,72.24,101667 HLL.W,D,20220603,2.66,2.66,2.44,2.53,30100 HLLY,D,20220603,10.91,11.09,10.54,10.74,314892 HLT,D,20220603,140.34,143.08,139.96,142.17,1066727 HLX,D,20220603,4.72,4.81,4.5,4.51,1446305 HMC,D,20220603,25.23,25.24,24.87,24.96,1205907 HML-A,D,20220603,23.8,23.9,23.65,23.75,9292 HMLP,D,20220603,9.06,9.09,9.05,9.06,467005 HMN,D,20220603,38.89,38.93,37.61,37.76,218677 HMY,D,20220603,3.61,3.64,3.52,3.57,4124210 HNGR,D,20220603,15.99,15.99,15.19,15.38,68541 HNI,D,20220603,37.91,38.19,37.77,37.92,141875 HNP,D,20220603,21.17,21.17,19.94,20.45,27234 HOG,D,20220603,35.5,35.63,34.66,34.93,2022295 HOMB,D,20220603,22.74,23.01,22.62,22.98,1489909 HOV,D,20220603,55.31,57.85,55.31,56.54,92354 HP,D,20220603,50.01,51.24,48.96,51.18,833247 HPE,D,20220603,14.79,15.18,14.76,15.08,9441692 HPF,D,20220603,18.82,19,18.36,18.45,53593 HPI,D,20220603,18.73,18.73,18.12,18.33,56011 HPP,D,20220603,19.69,19.72,19.27,19.63,1938650 HPP-C,D,20220603,19.56,19.69,19.41,19.68,34601 HPQ,D,20220603,39.35,40.28,39.27,39.81,6826881 HPS,D,20220603,16.99,16.99,16.58,16.71,36385 HPX.W,D,20220603,0.1152,0.1187,0.1053,0.1053,637 HQH,D,20220603,19.56,19.72,19.19,19.24,81891 HQL,D,20220603,14.26,14.58,14.26,14.35,63174 HR,D,20220603,28.08,28.27,27.7,27.85,2686693 HRB,D,20220603,36.04,36.83,35.94,35.94,1610436 HRI,D,20220603,118.81,121.83,118.09,121.64,127692 HRL,D,20220603,45.62,46.53,45.02,45.12,2680179 HRT,D,20220603,15.27,15.27,14.71,15.11,233477 HRTG,D,20220603,3.48,3.66,3.4,3.65,303168 HSBC,D,20220603,33.13,33.24,32.93,32.97,1392763 HSC,D,20220603,8.29,8.37,8.05,8.34,552183 HSY,D,20220603,208.35,209.94,207.28,209.18,717844 HT,D,20220603,11.5,11.79,11.19,11.36,234466 HT-C,D,20220603,22.3,22.49,22.3,22.49,4091 HT-D,D,20220603,20.85,21.11,20.61,20.61,11158 HT-E,D,20220603,21.3095,21.42,21.041,21.1196,3499 HTA,D,20220603,30.21,30.38,29.94,30.13,2331403 HTA.W,D,20220603,0.15,0.15,0.15,0.15,400 HTAQ,D,20220603,10.01,10.02,10.01,10.02,52326 HTD,D,20220603,25.69,25.8,25.53,25.65,38316 HTFB,D,20220603,24.84,24.85,24.84,24.84,900 HTGC,D,20220603,14.18,14.26,14.02,14.07,1059429 HTH,D,20220603,30.25,30.54,29.62,29.62,1454620 HTPA,D,20220603,9.86,9.86,9.855,9.86,10948 HTY,D,20220603,5.9,5.9,5.85,5.85,12733 HUBB,D,20220603,190.08,194.07,190.08,193.42,203228 HUBS,D,20220603,361.62,372.68,351.38,354.11,633146 HUG.W,D,20220603,0.6,0.6,0.55,0.59,2501 HUGS,D,20220603,9.9,9.92,9.89,9.91,86185 HUM,D,20220603,446.41,447.23,441.81,442.41,256343 HUN,D,20220603,36.2,36.52,35.78,36.3,1639861 HUYA,D,20220603,4.25,4.28,4.02,4.06,1131216 HVT,D,20220603,27.71,27.91,27.43,27.73,146377 HWK.W,D,20220603,0.16,0.16,0.16,0.16,100 HWM,D,20220603,36.62,37.06,36.11,36.63,1896117 HXL,D,20220603,57.9,58.22,56.61,57.39,430509 HY,D,20220603,39.03,39.34,37.94,38.2,38245 HYB,D,20220603,7.68,7.69,7.66,7.66,53441 HYI,D,20220603,12.88,12.93,12.85,12.91,39765 HYLN,D,20220603,3.66,3.74,3.6,3.73,1679973 HYT,D,20220603,10.43,10.44,10.33,10.42,280849 HZN,D,20220603,2.34,2.45,2.34,2.38,10267 HZO,D,20220603,40.58,40.85,39.65,40.51,225637 HZO.W,D,20220603,0.2,0.2,0.2,0.2,600 HZON,D,20220603,9.89,9.89,9.89,9.89,630 IAA,D,20220603,37.89,38.36,37.38,38.34,718116 IAE,D,20220603,7.34,7.35,7.29,7.3,27138 IAG,D,20220603,2.36,2.41,2.28,2.3,8335664 IBA,D,20220603,47.17,47.25,46.7,47.25,5776 IBM,D,20220603,140.26,142.58,139.74,141.18,4330619 IBN,D,20220603,19.2,19.29,18.99,19.07,6702290 IBP,D,20220603,95.55,97.2,95.36,96.53,127863 ICD,D,20220603,3.92,3.98,3.75,3.94,82034 ICE,D,20220603,102.14,102.54,100.9,100.94,2365754 ICL,D,20220603,11.05,11.08,10.84,10.9,588434 ICN.W,D,20220603,0.19,0.2,0.19,0.2,200 ICR-A,D,20220603,21.71,21.74,21.67,21.67,977 IDA,D,20220603,107.27,107.94,107.14,107.43,155850 IDE,D,20220603,10.78,10.81,10.72,10.73,49531 IDT,D,20220603,29.74,30.13,27.49,27.94,243765 IEX,D,20220603,194.72,195.32,193.64,195.16,199489 IFF,D,20220603,132.36,133.74,132.07,132.57,504002 IFIN,D,20220603,10.02,10.02,10.02,10.02,116 IFN,D,20220603,17.52,17.6,17.37,17.41,105554 IFS,D,20220603,27.93,28.27,27.1,27.28,21336 IGA,D,20220603,9.45,9.49,9.39,9.39,41367 IGD,D,20220603,5.73,5.73,5.64,5.66,212687 IGI,D,20220603,18.03,18.22,17.73,17.82,29156 IGR,D,20220603,7.87,7.91,7.82,7.82,285358 IGT,D,20220603,21.05,21.61,20.91,21.26,1084501 IH,D,20220603,2.39,2.77,2.3,2.74,76756 IHD,D,20220603,6.15,6.18,6.1,6.11,51068 IHG,D,20220603,62.52,63,61.95,62.93,172393 IHIT,D,20220603,8.74,8.78,8.74,8.78,9729 IHS,D,20220603,12.3,12.76,11.98,12.08,105759 IHTA,D,20220603,8.78,8.87,8.74,8.87,28470 IIF,D,20220603,23.19,23.19,22.88,22.93,22397 IIIN,D,20220603,43.41,43.41,41.73,42.56,61187 IIM,D,20220603,14,14.02,13.77,13.83,144631 IIP-A,D,20220603,27.5,27.51,26.34,27.5,2179 IIPR,D,20220603,134.85,135.95,132.91,133.58,132619 IMAX,D,20220603,16.96,16.99,16.63,16.7,386706 IMP.W,D,20220603,0.42,0.5,0.42,0.5,6357 IMPX,D,20220603,9.91,9.93,9.91,9.92,85471 INA.W,D,20220603,0.2,0.22,0.2,0.2038,2500 INFA,D,20220603,20.4,20.73,19.35,19.67,519418 INFY,D,20220603,19.4,19.6,19.33,19.38,9035952 ING,D,20220603,11.15,11.19,11.02,11.05,4863534 INGR,D,20220603,92.68,93.86,92.13,93.11,347985 INN,D,20220603,8.99,9.04,8.88,8.93,788734 INN-E,D,20220603,20.91,21.2,20.91,21,1568 INN-F,D,20220603,20.05,20.37,19.991,20.0708,9398 INS-A,D,20220603,26.26,26.26,26.23,26.23,279 INSI,D,20220603,16.55,16.88,16.55,16.6,13265 INSP,D,20220603,182.53,184.9,177.08,177.37,240744 INST,D,20220603,18.99,19.22,18.02,18.31,133746 INSW,D,20220603,23.95,24.52,23.64,24.45,341041 INT,D,20220603,25.27,25.77,24.93,25.68,348386 INVH,D,20220603,38.59,38.89,38.14,38.29,3038791 ION.W,D,20220603,1.36,1.4,1.27,1.28,27608 IONQ,D,20220603,5.67,5.74,5.45,5.53,3303000 IOT,D,20220603,11.67,11.98,10.1,11.55,2355585 IP,D,20220603,47.2,47.57,47,47.09,1791941 IPG,D,20220603,31.55,31.65,30.94,31.08,2433383 IPI,D,20220603,64.05,65.1,61.84,63.99,298530 IPO.D,D,20220603,10.23,10.23,10.12,10.13,1488 IPO.F,D,20220603,10.33,10.33,10.28,10.28,590 IPO.V,D,20220603,0.68,0.68,0.58,0.62,21087 IPO.Z,D,20220603,0.79,0.85,0.71,0.75,359217 IPOD,D,20220603,10,10.04,9.97,9.98,258772 IPOF,D,20220603,10.09,10.17,10.03,10.05,27386847 IPV.T,D,20220603,0.46,0.47,0.43,0.43,296783 IPV.V,D,20220603,0.2001,0.2001,0.2001,0.2001,100 IPVA,D,20220603,9.83,9.83,9.77,9.77,8012 IPVF,D,20220603,9.76,9.76,9.76,9.76,10080 IQI,D,20220603,10.73,10.78,10.65,10.71,85168 IQV,D,20220603,217.2,221.17,216.39,219.44,987126 IR,D,20220603,47.98,48.92,47.73,48.85,2270259 IRL,D,20220603,8.46,8.46,8.46,8.46,217 IRM,D,20220603,53.48,54.42,52.95,53.57,1576983 IRN.W,D,20220603,0.5,0.5,0.44,0.5,3131 IRNT,D,20220603,2.88,3.02,2.81,2.89,1074853 IRR.W,D,20220603,0.32,0.32,0.31,0.31,2000 IRRX,D,20220603,9.97,9.97,9.96,9.96,8262 IRS,D,20220603,4.12,4.31,4.08,4.2,37012 IRS.W,D,20220603,0.25,0.25,0.25,0.25,101 IRT,D,20220603,23.9,23.97,23.58,23.75,2201069 IS,D,20220603,2.89,2.91,2.77,2.8,11590350 ISD,D,20220603,13.63,13.68,13.58,13.62,78773 IT,D,20220603,264.57,267.51,261,266.79,499985 ITCB,D,20220603,3.92,3.93,3.85,3.89,4024 ITGR,D,20220603,79.56,79.78,77.24,77.4,158386 ITT,D,20220603,74.18,74.99,73.68,74.42,319127 ITUB,D,20220603,5.3,5.38,5.29,5.33,47170987 ITW,D,20220603,207.57,208.31,206.58,207.83,510806 IVC,D,20220603,1.01,1.18,0.99,1.17,817693 IVH,D,20220603,11.33,11.33,11.26,11.28,44475 IVR,D,20220603,1.77,1.79,1.74,1.75,6783519 IVR-B,D,20220603,21.8,21.98,21.59,21.88,25245 IVR-C,D,20220603,22.25,22.49,22.1,22.49,7863 IVT,D,20220603,31.4,32.9,31,32.52,747625 IVZ,D,20220603,19.01,19.08,18.62,18.7,3293070 IX,D,20220603,95,95,93.51,93.64,23646 J,D,20220603,138.66,139.29,136.37,138.13,752682 JAT.W,D,20220603,0.12,0.16,0.1,0.1,85978 JBGS,D,20220603,26.11,26.11,25.55,25.59,742926 JBI,D,20220603,11.14,11.38,11.01,11.12,518635 JBK,D,20220603,26.75,26.77,25.93,25.93,1918 JBL,D,20220603,61.43,61.84,61.01,61.45,523199 JBT,D,20220603,123.92,125.64,122.99,124.36,141185 JCE,D,20220603,14.68,14.72,14.53,14.54,41419 JCI,D,20220603,54.94,55.22,54.12,54.41,3153441 JEF,D,20220603,32.28,32.57,31.84,31.93,642778 JELD,D,20220603,19.02,19.28,18.81,19.12,646325 JEMD,D,20220603,7.01,7.01,6.91,6.97,39692 JEQ,D,20220603,6.05,6.15,6.01,6.04,27362 JFR,D,20220603,8.76,8.85,8.75,8.82,155011 JGH,D,20220603,12.64,12.83,12.63,12.8,79676 JHAA,D,20220603,9.4,9.43,9.22,9.39,15630 JHG,D,20220603,27.85,27.86,27.42,27.46,1044873 JHI,D,20220603,14.63,14.66,14.49,14.65,10697 JHS,D,20220603,12.23,12.25,12.17,12.19,25044 JHX,D,20220603,24.71,24.93,24.51,24.57,50034 JILL,D,20220603,18.1,18.28,17.97,18.05,8563 JKS,D,20220603,61.64,63.37,60.41,62.14,602532 JLL,D,20220603,192.3,192.3,187.08,188.81,308651 JLS,D,20220603,17.3,17.3,17.1901,17.25,4491 JMIA,D,20220603,7.38,7.62,7.28,7.46,2766515 JMM,D,20220603,6.1,6.18,6.1,6.15,2699 JNJ,D,20220603,177.07,178.67,176.15,176.42,4231885 JNPR,D,20220603,30.95,31.06,30.6,30.8,2428148 JOB.W,D,20220603,1.48,1.58,1.48,1.5,6141 JOBY,D,20220603,6.01,6.09,5.78,5.92,4923309 JOE,D,20220603,49.6,50.28,49.26,49.53,138671 JOF,D,20220603,6.56,6.59,6.51,6.58,21745 JP,D,20220603,0.4233,0.4499,0.4131,0.421,4869 JPC,D,20220603,8.16,8.16,8,8.08,212677 JPI,D,20220603,20.55,20.64,20.4,20.5,69339 JPM,D,20220603,131.21,131.77,129.99,130.16,8498185 JPM-C,D,20220603,25.77,25.93,25.73,25.86,104908 JPM-D,D,20220603,25.1,25.22,25.06,25.16,135867 JPM-J,D,20220603,21.84,22.18,21.8,22.14,118443 JPM-K,D,20220603,20.5,20.8,20.48,20.74,98955 JPM-L,D,20220603,20.82,21.14,20.74,21.07,247115 JPM-M,D,20220603,19.57,19.85,19.54,19.79,182097 JPS,D,20220603,7.58,7.63,7.51,7.54,1887345 JPT,D,20220603,19.99,19.99,19.67,19.91,14151 JQC,D,20220603,5.49,5.52,5.47,5.47,303902 JRI,D,20220603,14.42,14.54,14.4,14.44,51457 JRO,D,20220603,8.64,8.7,8.61,8.66,136373 JRS,D,20220603,10.53,10.59,10.44,10.45,35698 JSD,D,20220603,12.57,12.64,12.55,12.62,86359 JT,D,20220603,1.66,1.77,1.65,1.76,116275 JWN,D,20220603,26.01,26.16,25.46,25.72,2975379 JWS.S,D,20220603,9.88,9.88,9.88,9.88,500 JWS.T,D,20220603,0.39,0.39,0.36,0.37,4591 JWSM,D,20220603,9.83,9.83,9.81,9.83,5948 JXN,D,20220603,34.84,35.28,34.41,35.17,848082 K,D,20220603,68.11,68.5,67.59,67.76,1476432 KAH.W,D,20220603,0.3715,0.3924,0.3715,0.39,79007 KAHC,D,20220603,9.79,9.79,9.78,9.78,12969 KAI,D,20220603,187.02,189.49,186.34,188.64,15639 KAMN,D,20220603,36.74,37.66,36.68,37.44,182897 KAR,D,20220603,16.59,16.66,16.24,16.64,882631 KB,D,20220603,46.9,47.09,46.7,47.09,198844 KBH,D,20220603,33.67,34.06,33.47,33.65,1368213 KBR,D,20220603,50.04,50.92,49.76,50.8,1001690 KCA.U,D,20220603,10.02,10.12,10.02,10.07,2398 KCA.W,D,20220603,0.41,0.41,0.4,0.4,1034 KCG.W,D,20220603,0.3,0.32,0.29,0.32,74400 KCGI,D,20220603,9.92,9.92,9.89,9.89,341 KD,D,20220603,12.7,12.7,11.4,11.45,4600439 KEN,D,20220603,58.54,59.75,57.7,57.85,60556 KEP,D,20220603,9.17,9.2,9.13,9.14,130115 KEX,D,20220603,68.31,69.41,67.79,68.66,239317 KEY,D,20220603,19.78,19.86,19.58,19.64,7722173 KEY-I,D,20220603,25.83,26.04,25.59,26,21476 KEY-J,D,20220603,24.65,24.7437,24.46,24.65,16169 KEY-K,D,20220603,25.27,25.43,25.02,25.25,21600 KEYS,D,20220603,146.61,147.51,145.62,146.73,468563 KF,D,20220603,28.62,28.68,28.51,28.54,2293 KFS,D,20220603,5.4,5.4,5.39,5.4,28066 KFY,D,20220603,62,62.45,61.2,61.68,170472 KGC,D,20220603,4.63,4.68,4.52,4.55,18686300 KIM,D,20220603,23.2,23.25,22.79,22.95,5798048 KIM-L,D,20220603,24.68,24.84,24.5,24.67,7680 KIM-M,D,20220603,24.59,24.7,24.52,24.65,18405 KIND,D,20220603,3.11,3.2,3.02,3.15,5124201 KIO,D,20220603,12.96,13,12.91,12.97,92127 KKR,D,20220603,55.38,56.38,55.09,55.32,2585902 KKR-C,D,20220603,70.07,70.46,69.63,69.71,22891 KKRS,D,20220603,20.26,20.39,20.15,20.39,19466 KLR,D,20220603,3.22,3.32,3.04,3.04,225268 KMB,D,20220603,131.43,132.55,130.89,131.44,987971 KMF,D,20220603,8.87,8.89,8.77,8.82,111145 KMI,D,20220603,19.99,20.07,19.82,19.93,8446402 KMPB,D,20220603,24.5,24.9,24.5,24.66,6334 KMPR,D,20220603,51.68,52.31,51.05,51.12,150747 KMT,D,20220603,28.05,28.62,28.05,28.54,631071 KMX,D,20220603,97.62,98.31,94.86,96.35,1257868 KN,D,20220603,19.7,19.74,19.45,19.51,546721 KNOP,D,20220603,17.43,17.8,17.37,17.63,119239 KNS.U,D,20220603,9.97,9.97,9.97,9.97,100 KNSL,D,20220603,226.43,232.37,224.71,232,107731 KNSW,D,20220603,9.9,9.9,9.9,9.9,343 KNX,D,20220603,49.03,49.58,48.4,49.03,2058931 KO,D,20220603,63.57,63.63,62.81,62.97,13478464 KODK,D,20220603,4.66,4.74,4.58,4.74,582913 KOF,D,20220603,57.89,57.97,56.97,57.6,190500 KOP,D,20220603,28.13,28.21,27.66,28.02,117064 KOR.W,D,20220603,0.22,0.46,0.22,0.46,14539 KORE,D,20220603,4.2,4.24,4.07,4.15,92177 KOS,D,20220603,8.35,8.48,8.29,8.4,8361002 KR,D,20220603,53.06,53.38,52.46,52.54,3610686 KRC,D,20220603,60.27,60.54,59.03,59.28,442282 KRE-A,D,20220603,23.83,24.39,23.83,24.28,13589 KREF,D,20220603,19.41,19.5,19.06,19.13,6689273 KRG,D,20220603,20.62,20.72,20.33,20.44,728884 KRO,D,20220603,19.44,19.44,18.71,19,188249 KRP,D,20220603,19.28,19.49,19.03,19.42,309766 KSM,D,20220603,9.8,9.82,9.75,9.82,5947 KSS,D,20220603,42.36,42.97,41.2,41.48,7987005 KT,D,20220603,15.03,15.03,14.85,14.87,551373 KTB,D,20220603,39.84,40.33,39.36,40.25,381366 KTF,D,20220603,9.7,9.95,9.61,9.68,94976 KTH,D,20220603,29.685,29.685,29.685,29.685,365 KTN,D,20220603,29.5,29.5,29.25,29.25,3250 KUKE,D,20220603,2.3,2.43,2.13,2.18,11575 KW,D,20220603,21.1,21.1,20.72,20.85,306999 KWA.W,D,20220603,0.13,0.1499,0.13,0.13,2699 KWAC,D,20220603,10.34,10.35,10.33,10.33,7648 KWR,D,20220603,164.05,167.05,160.05,160.7,85844 KYN,D,20220603,9.64,9.72,9.56,9.57,662097 L,D,20220603,64.84,65.19,64.53,64.74,502972 LAC,D,20220603,24.11,24.87,23.72,24.54,1977769 LAD,D,20220603,299.89,301.09,292.36,297.87,171806 LADR,D,20220603,11.5,11.56,11.4,11.44,429188 LAW,D,20220603,22.51,23.25,21.68,22.62,259278 LAZ,D,20220603,35.52,35.86,35.16,35.19,578817 LBRT,D,20220603,17.1,18.15,16.78,18.13,1937012 LC,D,20220603,15.85,15.93,15.51,15.67,897781 LCI,D,20220603,0.5,0.53,0.47,0.53,345557 LCII,D,20220603,116.68,116.68,114.36,115.43,171828 LCW.W,D,20220603,0.22,0.22,0.2,0.2,818 LDI,D,20220603,2.81,2.84,2.69,2.71,504925 LDOS,D,20220603,105.27,106.23,104.7,105.78,490917 LDP,D,20220603,20.94,20.96,20.7,20.72,76496 LEA,D,20220603,139.31,140.02,136.52,138.28,399165 LEA.W,D,20220603,0.31,0.31,0.24,0.28,13700 LEAP,D,20220603,9.9,9.92,9.9,9.92,1385 LEG,D,20220603,38.88,39.09,38.51,38.63,814120 LEJU,D,20220603,3.6,3.69,3.51,3.65,3919 LEN,D,20220603,78.95,80.8,78.4,80.19,1284549 LEN.B,D,20220603,66.59,67.55,66.59,67.2,48602 LEO,D,20220603,6.95,7,6.9,6.93,99225 LEV,D,20220603,5.44,5.56,5.36,5.36,363949 LEV.W,D,20220603,1.47,1.47,1.38,1.38,20787 LEVI,D,20220603,18.83,19.07,18.59,19.02,1180672 LFC,D,20220603,7.63,7.64,7.57,7.6,611000 LFG,D,20220603,21.85,22.07,21.41,21.5,925405 LFT,D,20220603,2.59,2.7,2.59,2.7,73856 LGF.A,D,20220603,9.58,9.93,9.58,9.85,888689 LGF.B,D,20220603,9,9.25,8.95,9.23,1062553 LGI,D,20220603,16.32,16.32,16.07,16.25,29186 LGV,D,20220603,9.76,9.77,9.76,9.77,35883 LGV.W,D,20220603,0.16,0.19,0.16,0.1714,57251 LH,D,20220603,246.57,247.09,241.13,243.65,674068 LHC,D,20220603,9.82,9.82,9.82,9.82,160 LHC.U,D,20220603,9.88,9.88,9.83,9.83,495 LHC.W,D,20220603,0.12,0.12,0.12,0.12,75000 LHX,D,20220603,239.77,243.96,238.79,243.14,575971 LICY,D,20220603,7.8,8.03,7.55,7.59,1081686 LII,D,20220603,211.16,212.81,209.53,210.75,172344 LIN,D,20220603,330.29,333.56,329.82,331.9,1331896 LITB,D,20220603,1.18,1.19,1.15,1.19,45375 LL,D,20220603,12.37,12.39,11.97,12.21,156075 LLA.W,D,20220603,0.62,0.73,0.62,0.67,307296 LLAP,D,20220603,5.72,6.5,5.58,5.89,644866 LLY,D,20220603,302.16,305.81,300.7,301.65,2489191 LMND,D,20220603,20.9,22.18,20.7,20.84,771870 LMT,D,20220603,440,446.58,439.16,442.69,924968 LNC,D,20220603,56.34,56.66,55.4,55.67,1113050 LND,D,20220603,6.8,6.81,6.54,6.6,150812 LNF.U,D,20220603,10.24,10.24,10.17,10.19,5404 LNF.W,D,20220603,0.3,0.3,0.27,0.3,4800 LNFA,D,20220603,10.07,10.07,10.07,10.07,920 LNN,D,20220603,132.44,134.7,131.75,131.89,54658 LOC.W,D,20220603,0.95,1.165,0.95,1.165,1071 LOCC,D,20220603,9.65,9.65,9.65,9.65,205 LOCL,D,20220603,5.15,5.22,5.02,5.09,255246 LOKM,D,20220603,9.8,9.8,9.8,9.8,105 LOMA,D,20220603,6,6.1,5.91,6.1,59018 LOW,D,20220603,193.97,197.95,193.25,195.45,2261871 LPG,D,20220603,17.87,18.18,17.75,18.07,724710 LPI,D,20220603,100.42,107.8,100.19,107.04,1151119 LPL,D,20220603,6.9,6.91,6.82,6.82,295567 LPX,D,20220603,70.53,73.19,70.5,72.03,1349818 LRN,D,20220603,39.82,40.04,39.43,39.85,248559 LSI,D,20220603,117.19,119.04,116.09,116.88,473087 LSPD,D,20220603,26.89,27.51,26.14,27.24,1030424 LTC,D,20220603,38.25,38.57,37.98,38.13,125949 LTH,D,20220603,15.21,15.58,15.02,15.07,398724 LTHM,D,20220603,28.63,28.63,27.21,28.21,3567312 LU,D,20220603,5.95,6.06,5.77,6.01,4059041 LUMN,D,20220603,11.81,11.88,11.6,11.64,10618108 LUV,D,20220603,43.87,44.15,43.06,43.84,3614893 LVS,D,20220603,35.12,35.62,34.61,34.96,4440273 LW,D,20220603,67.61,68.75,67.56,68.17,799488 LXFR,D,20220603,16.87,17.08,16.39,16.7,39269 LXP,D,20220603,11.4,11.46,11.22,11.25,2254144 LXP-C,D,20220603,50.9,50.96,50.9,50.96,490 LXU,D,20220603,21.31,21.8,20.29,20.91,546953 LYB,D,20220603,108.4,109.26,106.71,107.4,2478399 LYG,D,20220603,2.24,2.26,2.21,2.23,4399576 LYV,D,20220603,95.71,96.27,94.4,95.3,1295666 LZB,D,20220603,25.55,25.82,25.18,25.18,297782 M,D,20220603,23.81,24.27,23.64,23.82,10609013 MA,D,20220603,359.48,360.95,355.77,357.82,2074680 MAA,D,20220603,179.69,180.91,177.93,179.13,407378 MAA-I,D,20220603,60,60.21,59.99,59.99,1008 MAC,D,20220603,11.61,11.63,11.28,11.36,1624557 MAC.W,D,20220603,0.1251,0.1489,0.1,0.1005,53900 MACC,D,20220603,9.76,9.76,9.76,9.76,263 MAIN,D,20220603,38.19,38.24,37.46,37.61,321804 MAN,D,20220603,87.51,88.18,85.81,86.01,346171 MANU,D,20220603,12.37,12.53,12.12,12.23,470085 MAS,D,20220603,56.3,57.12,56.13,56.33,1601902 MATX,D,20220603,90.62,93.38,90.62,93.15,232998 MAV,D,20220603,9.42,9.44,9.37,9.4,39040 MAX,D,20220603,9.87,9.96,9.46,9.71,262853 MAXR,D,20220603,29.97,30.36,29.75,30.13,389081 MBA.U,D,20220603,9.94,9.94,9.94,9.94,979 MBA.W,D,20220603,0.18,0.27,0.16,0.24,10667 MBAC,D,20220603,9.76,9.81,9.76,9.8,2457 MBI,D,20220603,14.33,14.33,13.97,14.06,185956 MBSC,D,20220603,9.97,9.99,9.97,9.99,29047 MC,D,20220603,46.84,47.01,45.63,45.89,649937 MCB,D,20220603,76.78,76.78,75.23,75.58,44604 MCD,D,20220603,248.43,250.27,248.17,248.36,1837583 MCG,D,20220603,8.71,9.03,8.68,8.99,176161 MCI,D,20220603,13.8,14.19,13.8,13.93,79365 MCK,D,20220603,318.59,321.15,315.26,316.38,820823 MCN,D,20220603,7.35,7.38,7.28,7.33,78830 MCO,D,20220603,286.46,289.08,282.43,285.28,947390 MCR,D,20220603,6.67,6.75,6.67,6.72,41313 MCS,D,20220603,15.61,15.7,15.36,15.54,83471 MCW,D,20220603,12.66,12.95,12.37,12.86,737495 MCY,D,20220603,48.78,48.78,48.09,48.18,162331 MD,D,20220603,19.47,19.97,19.39,19.85,763659 MDC,D,20220603,37.54,38.02,37.34,37.64,460478 MDH,D,20220603,9.79,9.8,9.79,9.8,40698 MDT,D,20220603,98.77,98.77,95.38,95.48,9068616 MDU,D,20220603,27.45,27.51,27.24,27.37,887100 MDV,D,20220603,18.88,19.22,18.04,18.72,16448 MDV-A,D,20220603,24.66,24.69,24.48,24.69,4195 MEC,D,20220603,9.09,9.26,8.93,9.24,46050 MED,D,20220603,186.73,189.45,181.25,184.21,162223 MEG,D,20220603,41.24,41.61,40.55,41.48,74341 MEGI,D,20220603,18.75,18.79,18.65,18.66,63034 MEI,D,20220603,44.89,45.2,43.99,44.34,122045 MER-K,D,20220603,25.45,25.55,25.42,25.55,26101 MET,D,20220603,66.64,67.25,65.98,66.19,2418040 MET-A,D,20220603,21.83,22.02,21.61,22.02,13774 MET-E,D,20220603,25.38,25.46,25.26,25.33,23416 MET-F,D,20220603,23.14,23.34,23.07,23.3,80352 MFA,D,20220603,13.89,13.95,13.77,13.82,849330 MFA-B,D,20220603,22.76,22.87,22.6,22.62,6316 MFA-C,D,20220603,21.58,21.8,21.52,21.8,8735 MFC,D,20220603,18.7,18.72,18.44,18.49,2431196 MFD,D,20220603,10.34,10.35,10.19,10.35,7376 MFG,D,20220603,2.32,2.33,2.29,2.31,1083761 MFGP,D,20220603,4.67,4.69,4.61,4.65,171377 MFM,D,20220603,5.89,5.89,5.78,5.83,95444 MFV,D,20220603,5.31,5.35,5.31,5.35,2342 MG,D,20220603,5.84,5.92,5.68,5.7,136885 MGA,D,20220603,65.2,65.26,63.78,63.95,871343 MGF,D,20220603,3.58,3.61,3.57,3.58,264490 MGM,D,20220603,34.63,35.17,34.41,34.71,3161462 MGR,D,20220603,25.3,25.36,25.02,25.33,13113 MGRB,D,20220603,20.74,20.86,20.67,20.83,12256 MGRD,D,20220603,18.67,18.84,18.67,18.84,3779 MGU,D,20220603,25.39,25.59,25.33,25.35,36332 MGY,D,20220603,27.53,28.1,27.35,28,2398239 MH-A,D,20220603,6.18,6.86,6.05,6.05,425 MH-C,D,20220603,5.71,5.76,5.71,5.76,201 MH-D,D,20220603,5.93,5.93,5.93,5.93,150 MHD,D,20220603,13.47,13.48,13.31,13.34,85229 MHF,D,20220603,6.82,6.86,6.78,6.78,21244 MHI,D,20220603,10.02,10.02,9.91,9.96,68452 MHK,D,20220603,138.35,140.15,137.47,139.15,331368 MHLA,D,20220603,17.3,18.12,17.25,17.58,1138 MHN,D,20220603,11.81,11.82,11.65,11.65,91171 MHNC,D,20220603,19.75,20.09,19.68,19.83,2621 MHO,D,20220603,47.02,47.54,46.57,46.75,239822 MIC,D,20220603,3.81,3.82,3.79,3.8,397997 MIN,D,20220603,3,3,2.98,2.98,570030 MIO,D,20220603,12.9,13.1,12.9,12.95,53892 MIR,D,20220603,7.88,8.01,7.81,8,915942 MIR.W,D,20220603,1.58,1.59,1.58,1.59,3106 MIT,D,20220603,9.78,9.78,9.76,9.76,60885 MIT-A,D,20220603,20.86,21.16,20.83,21.16,1328 MIT-B,D,20220603,20.84,20.84,20.25,20.48,1531 MIT-C,D,20220603,21.4559,21.4559,20.91,20.92,655 MIT.U,D,20220603,9.82,9.82,9.82,9.82,2403 MIT.W,D,20220603,0.17,0.2199,0.17,0.2199,2575 MITT,D,20220603,8.13,8.3,8.1,8.23,85012 MIXT,D,20220603,9.99,10.44,9.7,10.44,27575 MIY,D,20220603,13.55,13.65,13.52,13.6,18298 MKC,D,20220603,90.54,91.22,89.01,89.85,900155 MKC.V,D,20220603,91.52,91.52,89.72,90.01,1306 MKF.W,D,20220603,0.37,0.37,0.3219,0.3269,28669 MKFG,D,20220603,2.34,2.44,2.27,2.34,1279919 MKL,D,20220603,1376.01,1391.38,1369.13,1380.16,28722 ML,D,20220603,1.81,1.81,1.62,1.64,1045953 ML.W,D,20220603,0.23,0.23,0.2255,0.2255,8503 MLI,D,20220603,55.62,56.22,55.32,55.98,214223 MLM,D,20220603,348.22,349.43,342.82,345.64,270494 MLNK,D,20220603,18.03,18.27,17.41,18.12,373485 MLP,D,20220603,10.61,10.65,10.55,10.65,1305 MLR,D,20220603,24.6,24.7,24.24,24.59,45727 MMC,D,20220603,154.88,158.27,153.88,157.26,1907028 MMD,D,20220603,18.82,18.89,18.6,18.75,57556 MMI,D,20220603,40.65,40.65,39.49,39.93,117323 MMM,D,20220603,147,147.47,145.32,145.97,1869037 MMP,D,20220603,52.1,52.71,51.94,52.31,626151 MMS,D,20220603,64.28,64.3,63.56,63.78,234529 MMT,D,20220603,4.83,4.85,4.8,4.81,66965 MMU,D,20220603,11.05,11.07,10.96,11.04,83012 MN,D,20220603,12.68,12.77,12.68,12.73,124321 MNP,D,20220603,13.04,13.11,12.94,13.11,17486 MNRL,D,20220603,31.5,32.62,31.48,32.43,482223 MNSO,D,20220603,5.26,5.34,5.13,5.18,189138 MNT.U,D,20220603,10.01,10.05,10,10,3941 MNT.W,D,20220603,0.13,0.13,0.13,0.13,50000 MNTN,D,20220603,9.97,9.97,9.97,9.97,39121 MO,D,20220603,54.05,54.37,53.67,53.82,4659054 MOD,D,20220603,11.85,11.98,11.65,11.72,296750 MODN,D,20220603,24.76,25.5,24.41,24.76,137185 MOG.A,D,20220603,83.1,84.08,82.61,83.45,115726 MOGU,D,20220603,2.3,2.41,2.18,2.18,12911 MOH,D,20220603,287.61,287.67,281.1,281.74,314735 MOS,D,20220603,59.26,60.11,58.64,59.69,3519619 MOV,D,20220603,33.88,34.72,33.61,34.43,215218 MP,D,20220603,38.08,38.82,36.01,38.71,2574802 MPA,D,20220603,13.4,13.46,13.16,13.35,16539 MPC,D,20220603,104.42,106.14,104.26,105.62,5664686 MPL.W,D,20220603,1.14,1.14,1.11,1.11,10200 MPLN,D,20220603,5.13,5.23,5.09,5.23,1782041 MPLX,D,20220603,32.95,33.11,32.72,32.91,901524 MPV,D,20220603,12.65,12.9,12.65,12.82,13591 MPW,D,20220603,17.92,17.96,17.33,17.33,9595248 MPX,D,20220603,10.84,11.2,10.72,11,11887 MQT,D,20220603,11.69,11.74,11.56,11.64,37698 MQY,D,20220603,13.39,13.4,13.15,13.2,238047 MRC,D,20220603,11.59,11.63,11.4,11.57,409347 MRK,D,20220603,89.74,90.68,89.68,89.91,7050655 MRO,D,20220603,31.36,31.93,31.14,31.68,13692233 MS,D,20220603,84.17,84.99,83.68,84.12,5276242 MS-A,D,20220603,20.23,20.45,20.15,20.31,76845 MS-E,D,20220603,26.35,26.59,26.34,26.41,57227 MS-F,D,20220603,26.06,26.24,25.96,26.11,61176 MS-I,D,20220603,25.67,25.93,25.6,25.89,41685 MS-K,D,20220603,25.49,25.6143,25.41,25.49,31773 MS-L,D,20220603,22.27,22.57,22.14,22.54,58327 MS-O,D,20220603,19.29,19.3,19.02,19.3,63397 MSA,D,20220603,126.58,127.92,126.05,126.6,123096 MSB,D,20220603,28.5,29.05,27.7,28.92,65276 MSC,D,20220603,2.6,2.62,2.35,2.54,36099 MSCI,D,20220603,443.87,444.75,435.68,438.45,296730 MSD,D,20220603,7.21,7.21,7.11,7.17,31410 MSGE,D,20220603,66.38,67.54,66.13,66.4,112988 MSGS,D,20220603,164.64,165.79,163.47,164.43,74865 MSI,D,20220603,222.16,226.89,221.14,225.55,1029503 MSM,D,20220603,85.2,85.2,84.09,84.52,253216 MSP,D,20220603,35.08,35.2,35.06,35.13,677614 MT,D,20220603,32.51,32.85,32.4,32.72,2580545 MTA.W,D,20220603,0.62,0.63,0.62,0.63,2000 MTAL,D,20220603,9.92,9.94,9.9,9.9,5451 MTB,D,20220603,179.49,180.04,177.6,177.97,779851 MTB-H,D,20220603,25.05,25.35,24.8,25.3,15422 MTCN,D,20220603,76.74,77.57,76.74,77.57,3056 MTD,D,20220603,1300.1,1309.86,1283.65,1298.9,76694 MTDR,D,20220603,62.69,63.83,61.74,62.75,1284895 MTG,D,20220603,13.81,13.91,13.73,13.77,1161586 MTH,D,20220603,84.3,86.49,84,85.18,274494 MTN,D,20220603,253.35,259.18,252.52,257.17,217657 MTOR,D,20220603,36.2,36.21,36.16,36.16,694507 MTR,D,20220603,22.11,22.9,20.6,21.15,60495 MTRN,D,20220603,84.9,85.11,82.8,83.97,65610 MTV.U,D,20220603,9.95,9.95,9.91,9.94,11124 MTV.W,D,20220603,0.26,0.27,0.26,0.26,25107 MTVC,D,20220603,9.88,9.88,9.85,9.87,10155 MTW,D,20220603,13.46,13.57,13.27,13.39,230272 MTX,D,20220603,68.42,69.01,67.59,67.61,94423 MTZ,D,20220603,82.17,82.28,80.33,81.15,613546 MUA,D,20220603,12.48,12.56,12.4,12.41,41238 MUC,D,20220603,12.56,12.67,12.39,12.58,412375 MUE,D,20220603,11.55,11.63,11.31,11.39,63521 MUFG,D,20220603,5.69,5.7,5.65,5.67,2947638 MUI,D,20220603,12.71,12.79,12.58,12.74,189084 MUJ,D,20220603,13.51,13.55,13.42,13.49,60880 MUR,D,20220603,43.39,43.81,42.8,43.46,1727674 MUSA,D,20220603,247.98,253.62,246.8,252.34,303164 MUX,D,20220603,0.64,0.64,0.6,0.62,868618 MVF,D,20220603,7.87,7.88,7.77,7.84,77869 MVO,D,20220603,12,12.18,11.55,11.81,158249 MVT,D,20220603,12.67,12.89,12.47,12.72,28881 MWA,D,20220603,12.24,12.28,12.15,12.23,608607 MX,D,20220603,19.88,20,19.63,19.94,227970 MXE,D,20220603,8.73,8.74,8.73,8.74,919 MXF,D,20220603,15.61,15.63,15.55,15.59,2779 MYD,D,20220603,11.85,11.89,11.76,11.81,146194 MYE,D,20220603,25.21,25.24,24.97,25.08,81736 MYI,D,20220603,12.17,12.2,12.04,12.11,73583 MYN,D,20220603,11.24,11.32,11.06,11.14,178889 MYOV,D,20220603,10.4,11.54,10.4,11.52,693243 MYTE,D,20220603,11.51,11.71,11.24,11.62,20223 NABL,D,20220603,10.77,10.86,10.46,10.85,369695 NAC,D,20220603,12.67,12.68,12.58,12.65,158218 NAD,D,20220603,13.18,13.2,13.07,13.07,532313 NAN,D,20220603,12,12.04,11.94,12.01,67258 NAPA,D,20220603,21.3,22.29,20.23,20.83,1055168 NAT,D,20220603,2.08,2.18,2.07,2.18,6169900 NAZ,D,20220603,12.92,13.03,12.92,12.98,23710 NBB,D,20220603,18.74,18.96,18.59,18.6,73728 NBHC,D,20220603,40.95,40.95,40.64,40.78,83954 NBR,D,20220603,174.92,180.77,168.86,180.33,97890 NBXG,D,20220603,11.55,11.55,11.28,11.39,258866 NC,D,20220603,59.98,59.98,56.01,56.87,48522 NCA,D,20220603,9.02,9.3,9,9.17,167045 NCLH,D,20220603,15.65,15.89,15.32,15.63,14825677 NCR,D,20220603,34.33,34.65,33.71,34.31,1328445 NCV,D,20220603,4.16,4.19,4.11,4.14,319032 NCV-A,D,20220603,24.5499,24.5499,24.54,24.54,630 NCZ,D,20220603,3.56,3.56,3.5,3.53,367622 NCZ-A,D,20220603,24.16,24.16,24.16,24.16,184 NDMO,D,20220603,12.45,12.53,12.36,12.48,240535 NDP,D,20220603,33.52,33.85,33.44,33.79,11854 NE,D,20220603,36.73,37.22,35.27,36.07,882919 NEA,D,20220603,12.65,12.67,12.55,12.59,558598 NEE,D,20220603,78.09,78.94,77.8,78.69,9293237 NEE-N,D,20220603,25.2,25.3,25.14,25.24,30267 NEE-O,D,20220603,57.11,57.39,56.62,57.13,19860 NEE-P,D,20220603,50.05,50.32,49.76,50.07,22320 NEE-Q,D,20220603,50.17,50.36,49.79,50.3,23479 NEM,D,20220603,68,68.92,67.63,67.82,3564130 NEP,D,20220603,74.55,75.06,73.91,74.67,525426 NET,D,20220603,56.46,57.8,53.9,54.54,4987241 NET.U,D,20220603,10.07,10.12,10.05,10.06,67717 NET.W,D,20220603,0.24,0.29,0.24,0.25,34691 NETC,D,20220603,9.98,9.99,9.98,9.99,80186 NETI,D,20220603,6.79,6.96,6.69,6.92,217317 NEU,D,20220603,333.07,334.04,327.42,328.34,19829 NEV,D,20220603,12.75,12.75,12.47,12.51,110303 NEWR,D,20220603,49.6,50.24,48.03,48.29,447959 NEX,D,20220603,11.34,12.12,11.07,12.08,4626219 NEXA,D,20220603,9.1,9.14,8.69,8.72,62848 NFG,D,20220603,73.43,73.76,73.08,73.62,330223 NFJ,D,20220603,12.8,12.83,12.66,12.68,296432 NFN.U,D,20220603,9.97,9.97,9.97,9.97,1298 NFNT,D,20220603,9.82,9.82,9.82,9.82,121 NFYS,D,20220603,9.62,9.62,9.62,9.62,100013 NGC,D,20220603,9.75,9.75,9.75,9.75,190 NGC.U,D,20220603,9.8,9.82,9.8,9.82,1091 NGG,D,20220603,71.42,71.68,70.8,70.88,214413 NGL,D,20220603,2.03,2.1,2.01,2.05,503360 NGL-B,D,20220603,13.89,14.56,13.86,14.18,1806 NGL-C,D,20220603,14.65,14.65,14.62,14.65,329 NGS,D,20220603,14.8,14.86,14.42,14.77,21126 NGVC,D,20220603,17.51,18.1,17.26,17.58,91576 NGVT,D,20220603,72.9,73.99,71.9,72.38,134684 NHI,D,20220603,58.86,59.75,58.46,59.2,251587 NI,D,20220603,31.32,31.63,31.26,31.42,2176500 NI-B,D,20220603,25.68,25.87,25.56,25.87,14745 NIC,D,20220603,80.44,81.14,78.9,79.98,26203 NID,D,20220603,13.67,13.68,13.53,13.57,53734 NIE,D,20220603,22.92,23.05,22.72,22.79,205297 NIM,D,20220603,9.36,9.4,9.35,9.38,65259 NIMC,D,20220603,117.64,118.5,117.64,118.5,2928 NINE,D,20220603,3.37,3.95,3.31,3.92,2859374 NIO,D,20220603,18.42,18.74,17.81,18.08,57442337 NIQ,D,20220603,13.32,13.32,12.95,13.09,30784 NJR,D,20220603,46.29,46.5,45.9,46.14,263185 NKE,D,20220603,120.21,122.54,120,120.95,5200137 NKG,D,20220603,11.25,11.25,11.21,11.23,12876 NKX,D,20220603,13.88,13.95,13.84,13.91,65068 NL,D,20220603,8.74,9,8.65,8.94,30991 NLS,D,20220603,2.14,2.15,2.06,2.14,924136 NLSN,D,20220603,25.6,25.67,25.34,25.37,1981770 NLY,D,20220603,6.63,6.68,6.57,6.62,24332755 NLY-F,D,20220603,24.35,24.51,24.35,24.46,20235 NLY-G,D,20220603,22.6,22.98,22.6,22.86,12630 NLY-I,D,20220603,23.99,24.09,23.9,24.08,14072 NM,D,20220603,3.3,3.39,3.21,3.37,114983 NMAI,D,20220603,15,15.15,14.87,14.9,45944 NMCO,D,20220603,13.67,13.73,13.51,13.54,180201 NMG,D,20220603,5.57,5.63,5.3,5.41,30847 NMI,D,20220603,9.61,9.66,9.58,9.63,22234 NMK-B,D,20220603,91.24,91.24,91.24,91.24,101 NMM,D,20220603,31.16,31.34,30.43,31.22,64109 NMR,D,20220603,3.85,3.88,3.82,3.86,576496 NMS,D,20220603,15.35,15.4,15.2,15.2,939 NMT,D,20220603,12.14,12.14,12.02,12.13,7496 NMZ,D,20220603,12.6,12.71,12.51,12.53,473136 NNI,D,20220603,84.67,85.07,83.27,83.72,68911 NNN,D,20220603,43.98,43.98,43.19,43.3,524106 NNY,D,20220603,8.87,8.9,8.77,8.79,88664 NOA,D,20220603,13.11,13.47,13.11,13.38,92579 NOAH,D,20220603,17.73,17.89,16.57,16.8,251350 NOC,D,20220603,462.17,478.6,462.17,478.37,854172 NOG,D,20220603,33,34,32.67,33.76,784944 NOK,D,20220603,5.03,5.06,5,5.04,29681241 NOM,D,20220603,12.6876,12.7,12.595,12.65,2807 NOMD,D,20220603,20.89,20.89,20.55,20.56,241831 NOV,D,20220603,20.28,21.11,20.05,21.01,3734478 NOVA,D,20220603,20.94,22.07,20.77,21.38,1934150 NOW,D,20220603,495.84,505.66,484.7,492.48,1128859 NP,D,20220603,39.35,39.35,37.52,38.13,55143 NPCT,D,20220603,12.76,12.76,12.7,12.72,18920 NPFD,D,20220603,19.31,19.49,19.16,19.44,82285 NPK,D,20220603,69.09,69.99,68.25,69.14,31036 NPO,D,20220603,98.12,98.74,97.31,98.07,40883 NPTN,D,20220603,15.55,15.55,15.48,15.49,666697 NPV,D,20220603,12.9,12.94,12.81,12.82,24788 NQP,D,20220603,12.72,12.74,12.64,12.68,34466 NR,D,20220603,4.34,4.51,4.31,4.49,430195 NRD.W,D,20220603,0.49,0.54,0.49,0.49,8078 NRDY,D,20220603,3.08,3.09,2.81,2.87,641921 NRE-A,D,20220603,25.35,25.35,25.25,25.25,2608 NREF,D,20220603,24.39,24.5,23.63,24.01,99611 NRG,D,20220603,45.64,46.13,45.45,45.48,2248173 NRG.W,D,20220603,4.4,4.57,4,4.45,125643 NRGV,D,20220603,15.41,16.08,15.21,15.94,632656 NRGX,D,20220603,15.72,16,15.72,15.87,60573 NRK,D,20220603,11.65,11.69,11.59,11.63,81087 NRP,D,20220603,46.49,48.5,46.49,47.85,27478 NRT,D,20220603,19.11,19.55,18.53,19.22,44153 NRUC,D,20220603,24.76,24.95,24.7,24.79,17216 NRZ,D,20220603,11.34,11.45,11.29,11.34,2530688 NRZ-A,D,20220603,25,25.01,24.75,24.81,10671 NRZ-B,D,20220603,23.8,24.13,23.7,23.92,12299 NRZ-C,D,20220603,21.2,21.63,21.2,21.62,14259 NRZ-D,D,20220603,23.74,23.8779,23.53,23.7,20037 NS,D,20220603,16.58,16.72,16.31,16.43,260446 NS-A,D,20220603,24,24.29,23.65,24.16,7731 NS-B,D,20220603,21.42,21.64,21.3799,21.64,10105 NS-C,D,20220603,24.95,25.1,24.88,25.1,19328 NSA,D,20220603,51.63,52.04,50.67,51.42,614765 NSA-A,D,20220603,24.59,24.63,24.38,24.63,17413 NSC,D,20220603,245.32,247.62,243.21,244.66,768736 NSL,D,20220603,5,5.06,5,5.02,149411 NSP,D,20220603,100.32,100.79,98.61,99.11,192659 NSR,D,20220603,8.36,8.36,8.16,8.21,19473 NSS,D,20220603,25,25.07,24.9001,25.01,15248 NST.T,D,20220603,0.28,0.2801,0.28,0.28,51755 NST.U,D,20220603,9.81,9.81,9.81,9.81,491 NST.V,D,20220603,0.208,0.208,0.19,0.19,130480 NST.W,D,20220603,0.1891,0.1926,0.1891,0.1926,200 NSTB,D,20220603,9.8,9.8,9.8,9.8,2428 NSTD,D,20220603,9.76,9.77,9.76,9.77,318094 NTB,D,20220603,31.56,31.71,31.27,31.57,75923 NTCO,D,20220603,7.13,7.46,7.08,7.35,1198873 NTG,D,20220603,38.8,39.2,38.72,38.8,18440 NTR,D,20220603,95.12,95.3,93.29,93.5,2825136 NTST,D,20220603,20.91,21.23,20.73,20.94,253263 NTZ,D,20220603,9.77,9.77,9.18,9.5,6910 NU,D,20220603,4.31,4.54,4.22,4.5,54667812 NUE,D,20220603,129.29,131.38,127.93,128.71,1587214 NUO,D,20220603,13.2,13.26,13.08,13.17,34845 NUS,D,20220603,46.51,47.19,46.45,46.91,285609 NUV,D,20220603,9.3,9.31,9.22,9.23,290113 NUVB,D,20220603,3.57,3.82,3.55,3.71,1046639 NUW,D,20220603,14.31,14.33,14.22,14.26,49552 NVG,D,20220603,14.16,14.2,13.92,13.98,888149 NVGS,D,20220603,15.1,15.1,14.01,14.37,229046 NVO,D,20220603,112.23,112.94,111.68,112.41,705228 NVR,D,20220603,4424.35,4475.95,4400,4428,14117 NVRO,D,20220603,47.12,47.75,45.77,46.49,424398 NVS,D,20220603,89.28,89.54,88.96,89.12,1055064 NVST,D,20220603,43.62,43.62,42.78,43.18,2232497 NVT,D,20220603,35.75,36.03,35.51,35.83,528871 NVTA,D,20220603,3.36,3.38,3.01,3.02,12895054 NWG,D,20220603,5.78,5.8,5.74,5.77,903225 NWN,D,20220603,55.58,55.97,54.96,55.18,242105 NX,D,20220603,22.67,23.08,22.08,22.91,263536 NXC,D,20220603,14.73,14.99,14.34,14.36,38713 NXD-A,D,20220603,20.42,20.59,20.37,20.52,3795 NXDT,D,20220603,15.41,15.67,15.41,15.5,238703 NXE,D,20220603,4.77,4.81,4.63,4.69,1992356 NXJ,D,20220603,13.07,13.14,12.97,13,96974 NXN,D,20220603,11.92,11.97,11.92,11.96,5346 NXP,D,20220603,14.07,14.15,13.93,14.03,156291 NXRT,D,20220603,75.43,75.43,73.8,74.17,96963 NYC,D,20220603,7.01,7.7,7,7.63,42684 NYC-A,D,20220603,26,26.55,25.72,26.14,23041 NYC-U,D,20220603,47.93,49,47.75,48,10162 NYCB,D,20220603,9.85,10.01,9.6,9.65,8954554 NYT,D,20220603,34.44,34.6,33.9,34.26,693972 NZF,D,20220603,13.71,13.71,13.47,13.47,345591 O,D,20220603,68.17,68.18,67.25,67.36,2820919 OACB,D,20220603,9.24,9.56,9.05,9.16,278935 OAK-A,D,20220603,25.25,25.41,25.09,25.31,4436 OAK-B,D,20220603,25.19,25.41,25.1,25.41,6831 OC,D,20220603,94.92,95.64,93.61,94.88,968536 OCFT,D,20220603,1.37,1.37,1.35,1.35,3234715 OCN,D,20220603,28.45,29.5,28.37,29.27,88357 ODC,D,20220603,23.9,24.88,23.83,24.77,38648 ODV,D,20220603,7,7.12,6.85,6.91,15046 OEC,D,20220603,19.98,20.34,19.84,20.32,698688 OFC,D,20220603,27.12,27.12,26.6,26.7,434780 OFG,D,20220603,29.23,29.3,28.44,28.64,303525 OG,D,20220603,1.03,1.03,0.95,1.03,5045 OGE,D,20220603,40.99,41.23,40.94,41,734989 OGN,D,20220603,37.23,37.36,36.86,37.18,777171 OGS,D,20220603,86.33,87.28,86.11,87.15,262802 OHI,D,20220603,29.08,29.41,28.91,29,1458577 OI,D,20220603,16.52,17.08,16.47,17,1097189 OIA,D,20220603,6.99,7.05,6.9,6.97,44805 OII,D,20220603,12.53,12.75,12.38,12.72,778695 OIS,D,20220603,7.94,8.06,7.77,7.99,577952 OKE,D,20220603,67.4,67.66,66.8,67.27,1539525 OLN,D,20220603,66.2,66.35,65.21,65.7,1099852 OLO,D,20220603,11.24,11.26,10.69,10.74,635224 OLP,D,20220603,27.12,27.34,26.74,26.86,35039 OMC,D,20220603,72.49,73.12,71.45,71.63,1348799 OMF,D,20220603,43.74,43.79,42.63,43.13,701491 OMI,D,20220603,33.62,33.87,33.08,33.19,443908 ONL,D,20220603,13,13.11,12.82,12.88,539055 ONON,D,20220603,22.08,22.49,21.61,21.91,1190386 ONTF,D,20220603,12.58,12.74,12.32,12.7,224023 ONTO,D,20220603,81.33,83.27,81.04,82.34,239185 OOMA,D,20220603,14,14.02,13.75,13.76,94177 OPA,D,20220603,9.76,9.82,9.76,9.79,503010 OPA.U,D,20220603,9.83,9.84,9.83,9.84,5188 OPA.W,D,20220603,0.623,0.7241,0.623,0.689,4005 OPAD,D,20220603,5.01,5.09,4.86,4.91,509617 OPF.W,D,20220603,0.3198,0.32,0.3188,0.32,2995 OPFI,D,20220603,3.19,3.29,3.12,3.15,118157 OPP,D,20220603,11.2,11.27,11.1,11.16,77104 OPP-A,D,20220603,19.47,19.48,19.47,19.48,776 OPP-B,D,20220603,20.85,20.89,20.68,20.87,2548 OPY,D,20220603,35.46,35.54,35.16,35.23,58505 OR,D,20220603,11.86,12.05,11.71,11.77,530018 ORA,D,20220603,81.95,83.43,81.67,82.64,244470 ORAN,D,20220603,11.94,11.95,11.88,11.9,793620 ORC,D,20220603,3.16,3.16,3.12,3.15,1016014 ORCC,D,20220603,13.69,13.74,13.6,13.64,1392766 ORCL,D,20220603,72.56,72.96,71.23,71.79,8169198 ORI,D,20220603,23.52,23.56,23.25,23.33,1131389 ORN,D,20220603,2.73,2.77,2.61,2.66,24008 OSCR,D,20220603,4.91,5.02,4.79,5,2261296 OSG,D,20220603,2.26,2.32,2.24,2.26,130974 OSH,D,20220603,17.93,18.29,17.2,17.38,903412 OSK,D,20220603,93.59,94.7,93.38,94.39,371897 OTIS,D,20220603,74.74,75.32,74.09,75.19,1409983 OUS.W,D,20220603,0.39,0.39,0.35,0.38,5590 OUST,D,20220603,2.08,2.1,2.04,2.05,1663967 OUT,D,20220603,19.97,20.17,19.4,19.56,2019383 OVV,D,20220603,58.42,58.76,56.75,57.47,3546703 OWL,D,20220603,12.31,12.62,12.31,12.43,3382338 OWL.T,D,20220603,0.91,0.95,0.88,0.95,70087 OWL.W,D,20220603,3.42,3.42,3.42,3.42,100 OWLT,D,20220603,4.96,5.34,4.89,5.21,507270 OXM,D,20220603,93.72,95.11,93.14,94.51,125079 OXY,D,20220603,69.44,71.31,69.38,70.29,23360773 OXY.W,D,20220603,47.04,49.32,47.04,48.24,313854 PAC,D,20220603,145.42,148,145.42,146.85,22189 PAC.W,D,20220603,0.18,0.18,0.18,0.18,150000 PACI,D,20220603,9.89,9.9,9.88,9.89,175156 PACK,D,20220603,12.91,13.16,12.39,12.68,614894 PAG,D,20220603,115.92,117.31,112.58,117.2,301185 PAGS,D,20220603,16.15,16.75,15.83,16.26,4406950 PAI,D,20220603,12.48,12.61,12.42,12.47,25834 PAM,D,20220603,23.12,23.66,22.96,23.56,98921 PAR,D,20220603,38.05,38.55,37.33,38.04,112009 PARR,D,20220603,17.33,17.56,17.1,17.48,1122270 PATH,D,20220603,19.4,19.86,18.6,18.93,7804791 PAXS,D,20220603,17.1,17.1,16.87,17.1,68868 PAY,D,20220603,15.62,15.66,14.92,15.44,171919 PAYC,D,20220603,295.73,302.36,294.27,298.52,319322 PB,D,20220603,72.74,72.74,71.74,72.09,242543 PBA,D,20220603,41.73,41.84,41.34,41.47,559919 PBF,D,20220603,35.56,38.75,35.47,38.54,4555734 PBFX,D,20220603,16.44,16.97,16.28,16.85,77313 PBH,D,20220603,56.11,57.07,55.96,56.21,172522 PBI,D,20220603,4.91,4.96,4.81,4.86,1517423 PBI-B,D,20220603,21.32,21.32,20.86,20.95,9302 PBR,D,20220603,13.65,14.19,13.65,14.18,28683725 PBR.A,D,20220603,12.31,12.68,12.3,12.64,19763117 PBT,D,20220603,18.25,18.92,18.25,18.63,192113 PCF,D,20220603,7.73,7.73,7.68,7.68,69668 PCG,D,20220603,12.45,12.61,12.3,12.4,25844211 PCGU,D,20220603,115.09,115.78,113.92,114.51,11758 PCK,D,20220603,7.36,7.56,7.3,7.39,60687 PCM,D,20220603,10.1,10.15,10.05,10.08,14506 PCN,D,20220603,14.66,14.8,14.64,14.68,109688 PCOR,D,20220603,47.69,48.07,46.09,46.34,757299 PCP.T,D,20220603,0.51,0.51,0.5,0.51,51824 PCQ,D,20220603,15.45,15.74,15.35,15.64,46951 PD,D,20220603,27.55,27.7,25.36,26.02,2224920 PDI,D,20220603,22.8,22.87,22.71,22.78,640983 PDM,D,20220603,14.4,14.43,14.18,14.25,596058 PDO,D,20220603,15.82,15.89,15.43,15.54,360954 PDO.W,D,20220603,0.21,0.21,0.2001,0.2001,4800 PDOT,D,20220603,9.79,9.8,9.79,9.8,3388 PDS,D,20220603,81.96,82.22,80.18,82.2,29472 PDT,D,20220603,15.63,15.63,15.45,15.51,58395 PEAK,D,20220603,29.07,29.22,28.61,28.69,2575191 PEB,D,20220603,23.18,23.57,23.01,23.17,1109192 PEB-E,D,20220603,21.84,21.93,21.73,21.9,33131 PEB-F,D,20220603,21.54,21.8,21.54,21.76,5560 PEB-G,D,20220603,21.98,22,21.78,21.86,35474 PEB-H,D,20220603,19.13,19.39,18.9346,19.3462,1621 PEG,D,20220603,68.33,68.7,67.95,68.5,1864215 PEI,D,20220603,0.38,0.38,0.35,0.35,1048574 PEI-B,D,20220603,4.15,4.56,4.15,4.38,14445 PEI-C,D,20220603,3.91,4.12,3.86,4,8846 PEI-D,D,20220603,4.31,4.7299,4.09,4.16,15975 PEN,D,20220603,144.19,144.77,139.72,140.99,196665 PEO,D,20220603,23.4,23.78,23.38,23.65,84796 PFD,D,20220603,12.31,12.55,12.2943,12.38,60102 PFE,D,20220603,52.46,53.53,52.46,53.2,18118352 PFGC,D,20220603,42.74,43.05,41.71,42.65,1467580 PFH,D,20220603,21.35,21.35,21.1,21.34,46767 PFL,D,20220603,9.3,9.32,9.25,9.29,109866 PFLT,D,20220603,12.08,12.1,11.81,11.87,260704 PFN,D,20220603,8.16,8.16,8.11,8.16,154978 PFO,D,20220603,10.18,10.18,9.96,10.03,19705 PFS,D,20220603,23.18,23.23,22.62,22.75,204662 PFSI,D,20220603,50.17,50.39,48.7,48.81,383991 PG,D,20220603,146.36,147.21,145.12,145.89,4679635 PGP,D,20220603,8.52,8.54,8.33,8.46,76597 PGR,D,20220603,118.5,119.77,118.23,119.11,1575348 PGRE,D,20220603,8.9,8.95,8.64,8.67,768075 PGRU,D,20220603,5.8,6.02,5.67,5.96,43964 PGS.U,D,20220603,10.09,10.12,10.08,10.09,2100 PGS.W,D,20220603,0.42,0.5,0.42,0.46,9481 PGTI,D,20220603,20.17,20.47,20.12,20.24,173555 PGZ,D,20220603,13.61,13.65,13.5,13.5,5102 PH,D,20220603,275.98,278.58,274.86,276.84,339140 PHD,D,20220603,9.31,9.34,9.28,9.29,105446 PHG,D,20220603,24.88,24.95,24.69,24.76,1356326 PHI,D,20220603,36.37,36.61,35.51,36.07,67597 PHK,D,20220603,5.82,5.84,5.72,5.77,545925 PHM,D,20220603,44.83,45.64,44.51,45.06,1167238 PHR,D,20220603,19.87,20.49,17.76,20.32,2289575 PHT,D,20220603,7.52,7.54,7.49,7.51,47965 PHX,D,20220603,3.65,3.79,3.6,3.79,309427 PHY.W,D,20220603,0.31,0.34,0.31,0.34,1300 PHYT,D,20220603,9.97,9.97,9.97,9.97,103 PIAI,D,20220603,9.92,9.92,9.92,9.92,100000 PIC.W,D,20220603,0.13,0.13,0.13,0.13,35560 PICC,D,20220603,9.78,9.78,9.78,9.78,100 PII,D,20220603,105.32,105.32,99.5,100,767964 PIM,D,20220603,3.43,3.43,3.41,3.42,69544 PINE,D,20220603,18.65,19.08,18.58,18.85,37200 PING,D,20220603,19.97,20.6,19.61,20.33,978683 PINS,D,20220603,19.61,20.31,19.26,19.46,10468024 PIP.W,D,20220603,0.27,0.27,0.27,0.27,8348 PIPP,D,20220603,9.86,9.86,9.86,9.86,9777 PIPR,D,20220603,128.84,129.85,127.54,128.06,107542 PJT,D,20220603,78.01,78.01,76.23,77.17,132962 PK,D,20220603,18.56,18.79,18.38,18.45,2291235 PKE,D,20220603,12.33,12.52,12.18,12.39,113297 PKG,D,20220603,158.81,160.17,158.41,159.12,327135 PKI,D,20220603,148.97,149.26,146.88,147.67,519828 PKX,D,20220603,57.63,57.68,56.99,57.1,89656 PL,D,20220603,5.99,6.02,5.72,5.83,2470153 PL.W,D,20220603,1.24,1.26,1.21,1.26,2160 PLAN,D,20220603,65.78,65.85,65.78,65.8,3180678 PLD,D,20220603,128.03,129.13,127.03,127.58,3213764 PLNT,D,20220603,71.07,72.33,70.64,71.32,601977 PLOW,D,20220603,31.81,31.81,31.18,31.24,67055 PLTR,D,20220603,9.04,9.25,8.86,8.94,36498272 PLYM,D,20220603,19.9,19.95,19.44,19.56,218451 PM,D,20220603,106.21,106.97,105.52,105.52,5872337 PMF,D,20220603,11.77,11.77,11.57,11.64,61774 PML,D,20220603,11.78,11.78,11.64,11.74,108164 PMM,D,20220603,7,7.08,6.75,6.97,191532 PMO,D,20220603,11.72,11.72,11.54,11.6,71133 PMT,D,20220603,16.25,16.41,16.11,16.27,820679 PMT-A,D,20220603,25.01,25.29,25.01,25.29,5730 PMT-B,D,20220603,24.84,24.96,24.73,24.91,4126 PMT-C,D,20220603,21.79,22.15,21.79,22.08,11019 PMV.U,D,20220603,9.97,9.98,9.97,9.98,900 PMV.W,D,20220603,0.14,0.14,0.14,0.14,100 PMVC,D,20220603,9.93,9.93,9.93,9.93,1574 PMX,D,20220603,10.33,10.33,10.14,10.32,75221 PNC,D,20220603,173.58,175.25,172.81,173.3,1264104 PNC-P,D,20220603,25.11,25.22,25.11,25.2,60871 PNF,D,20220603,9.56,9.56,9.44,9.5,30506 PNI,D,20220603,9.35,9.44,9.35,9.4,5727 PNM,D,20220603,47.2,47.53,47.12,47.33,222974 PNNT,D,20220603,7.03,7.11,7.01,7.04,193796 PNR,D,20220603,51.2,51.39,50.65,50.8,824605 PNT.U,D,20220603,9.86,9.8953,9.86,9.8801,50548 PNT.W,D,20220603,0.18,0.19,0.18,0.18,274736 PNTM,D,20220603,9.83,9.86,9.83,9.84,106450 PNW,D,20220603,77.36,77.88,77.28,77.49,308608 POLY,D,20220603,39.6,39.67,39.51,39.51,1028626 PON.W,D,20220603,0.605,0.605,0.6,0.6,44353 POR,D,20220603,49.64,50.21,49.48,49.73,686486 POR.U,D,20220603,9.97,9.98,9.97,9.97,16352 POR.W,D,20220603,0.15,0.15,0.15,0.15,1332 PORT,D,20220603,9.92,9.92,9.91,9.91,1200 POST,D,20220603,80.89,80.97,80.28,80.54,208708 PPG,D,20220603,127.6,128.08,125.01,125.46,813520 PPL,D,20220603,29.84,30.02,29.77,29.83,3691900 PPT,D,20220603,3.81,3.82,3.81,3.81,202167 PRA,D,20220603,22.41,22.5,21.84,22.23,285685 PRB.W,D,20220603,0.16,0.17,0.16,0.17,1650 PRBM,D,20220603,9.84,9.86,9.84,9.85,7716 PRE-J,D,20220603,21.8,22,21.8,21.87,8086 PRG,D,20220603,27.09,27.29,26.31,26.34,465015 PRGO,D,20220603,39.72,39.87,39.26,39.36,601648 PRI,D,20220603,125.38,126.5,124.52,124.68,104320 PRI-D,D,20220603,25.1,25.19,24.79,25.19,1167 PRI-F,D,20220603,24.88,24.88,24.88,24.88,305 PRI-H,D,20220603,24.73,24.73,24.65,24.65,610 PRI-I,D,20220603,24.45,24.5,24.45,24.5,1240 PRI-J,D,20220603,24.27,24.76,24.16,24.76,4317 PRI-K,D,20220603,24.02,24.13,24.02,24.13,2346 PRI-L,D,20220603,24.07,24.08,23.62,24,69215 PRLB,D,20220603,49.11,49.17,48.36,48.75,98483 PRM,D,20220603,11.95,12.05,11.47,11.74,554386 PRMW,D,20220603,14.4,14.5,14.34,14.48,680464 PRO,D,20220603,29.55,29.83,28.99,29.5,210116 PRP.T,D,20220603,0.35,0.35,0.33,0.33,33499 PRP.W,D,20220603,0.6,0.6,0.55,0.5699,310039 PRPB,D,20220603,9.95,9.96,9.95,9.95,107951 PRPC,D,20220603,9.81,9.84,9.81,9.81,1381 PRS,D,20220603,25.5,25.61,25.34,25.5,22129 PRT,D,20220603,10.19,10.44,9.84,9.95,87572 PRTY,D,20220603,1.42,1.46,1.35,1.36,2054502 PRU,D,20220603,104.79,105.55,103.89,103.96,1058957 PSA,D,20220603,330.46,334.68,327.14,330.72,521586 PSA-F,D,20220603,24.91,25.08,24.91,25.04,12473 PSA-G,D,20220603,24.6,24.87,24.6,24.8,14695 PSA-H,D,20220603,26.1,26.37,25.93,26.24,9653 PSA-I,D,20220603,23.55,23.79,23.49,23.78,10309 PSA-J,D,20220603,22.8,23.2,22.8,23.13,14894 PSA-K,D,20220603,23.52,23.73,23.5,23.62,5013 PSA-L,D,20220603,22.58,22.81,22.58,22.77,17995 PSA-M,D,20220603,20.47,20.6,20.41,20.57,8833 PSA-N,D,20220603,19.14,19.23,19.08,19.2,13484 PSA-O,D,20220603,18.9,19.08,18.85,18.97,24774 PSA-P,D,20220603,19.08,19.39,19.06,19.28,93509 PSA-Q,D,20220603,18.96,19.18,18.88,19.18,6906 PSA-R,D,20220603,19.05,19.3,19.05,19.25,23665 PSA-S,D,20220603,19.65,19.88,19.54,19.78,34263 PSB,D,20220603,187.4,187.74,187.03,187.14,225811 PSB-X,D,20220603,21.46,21.67,21.46,21.52,7377 PSB-Y,D,20220603,21.13,21.25,20.96,21.03,7983 PSB-Z,D,20220603,19.93,20.12,19.6,19.92,23651 PSE-A,D,20220603,19.75,19.98,19.75,19.75,6297 PSF,D,20220603,21.74,21.74,21.44,21.55,35708 PSF.W,D,20220603,0.3799,0.3925,0.35,0.3694,127897 PSFE,D,20220603,2.78,2.84,2.69,2.7,3901147 PSN,D,20220603,40.18,40.75,40.06,40.55,333787 PSO,D,20220603,9.5,9.54,9.43,9.47,258884 PSP.W,D,20220603,0.37,0.37,0.37,0.37,84845 PST.W,D,20220603,0.42,0.44,0.42,0.44,51002 PSTG,D,20220603,27.88,28.27,27.18,27.65,5058471 PSTH,D,20220603,19.9,19.92,19.9,19.92,514401 PSTL,D,20220603,15.9,15.96,15.71,15.81,95847 PSX,D,20220603,103.2,104.84,102.77,104.46,2938563 PTA,D,20220603,20.2,20.34,19.81,19.97,145054 PTR,D,20220603,53.91,54.23,53.65,54,135071 PTY,D,20220603,14.9,15.08,14.9,14.97,454487 PUK,D,20220603,26.16,26.24,25.81,25.9,240675 PUMP,D,20220603,13.36,13.58,13.05,13.36,1300416 PVH,D,20220603,70.08,72.18,70.08,71.96,1503469 PVL,D,20220603,5.18,5.18,4.74,4.83,533400 PWR,D,20220603,123.72,129.44,123.18,129.12,1723182 PWSC,D,20220603,13.09,13.25,12.76,12.93,313855 PX,D,20220603,11.8,12,11.69,11.99,78146 PXD,D,20220603,275.3,280.38,274.19,279.47,2084667 PYN,D,20220603,8.42,8.48,8.25,8.34,10690 PYS,D,20220603,20.57,20.57,20.57,20.57,288 PZC,D,20220603,8.85,8.97,8.74,8.84,41554 PZN,D,20220603,6.92,6.95,6.75,6.81,16723 QD,D,20220603,0.8,0.83,0.8,0.82,291609 QFT.U,D,20220603,10.01,10.01,10.01,10.01,320 QFT.W,D,20220603,0.14,0.14,0.13,0.14,3346 QFTA,D,20220603,9.88,9.88,9.87,9.88,1464 QGEN,D,20220603,46.04,46.05,45.34,45.6,417838 QNG.W,D,20220603,0.111,0.14,0.111,0.1248,29168 QNGY,D,20220603,0.53,0.56,0.5,0.54,1410386 QS,D,20220603,11.8,12.04,11.45,11.76,5840576 QSR,D,20220603,52.61,52.75,52.02,52.07,965373 QTWO,D,20220603,53.4,54.48,52.27,53.17,312732 QUAD,D,20220603,4.06,4.07,3.78,3.82,404907 QUOT,D,20220603,4.22,4.25,4.09,4.12,876424 QVCC,D,20220603,21.98,21.98,20.91,20.92,35155 QVCD,D,20220603,22.19,22.62,21.94,22.14,4111 R,D,20220603,79.79,82.11,79.02,81.6,508197 RA,D,20220603,19.84,19.9,19.73,19.81,140091 RAAS,D,20220603,0.78,0.86,0.78,0.84,197819 RACE,D,20220603,192.61,193.95,189.43,189.71,535696 RAD,D,20220603,5.82,6.1,5.74,6.09,3095714 RAMP,D,20220603,26.33,26.33,25.74,26.16,627360 RBA,D,20220603,61.22,61.42,60.71,60.95,241299 RBA.U,D,20220603,9.93,9.95,9.93,9.95,270 RBA.W,D,20220603,0.09,0.09,0.06,0.08,838836 RBAC,D,20220603,9.94,9.96,9.94,9.96,1570670 RBLX,D,20220603,32.39,32.39,29.86,30,24856997 RBO.W,D,20220603,0.48,0.48,0.47,0.47,1205 RBOT,D,20220603,4.34,4.54,4.25,4.51,337176 RC,D,20220603,14.59,14.79,14.44,14.69,1076776 RC-E,D,20220603,21.16,21.27,21.16,21.27,884 RCA,D,20220603,25.57,25.66,25.55,25.66,455 RCB,D,20220603,25.1876,25.1876,25,25.01,1017 RCC,D,20220603,25.18,25.18,25.05,25.05,1205 RCF.W,D,20220603,0.22,0.22,0.21,0.22,169708 RCFA,D,20220603,9.91,9.95,9.91,9.95,6119 RCI,D,20220603,51.3,51.43,50.67,50.77,232332 RCL,D,20220603,56.69,57.25,55.52,56.33,3356856 RCS,D,20220603,5.32,5.38,5.27,5.28,111593 RCUS,D,20220603,20.47,23.1,20.42,22.51,1480934 RDN,D,20220603,21.16,21.33,21.03,21.1,998326 RDW,D,20220603,4.4,4.54,4.17,4.54,196933 RDW.W,D,20220603,0.65,0.67,0.64,0.65,6477 RDY,D,20220603,55.62,55.62,55.08,55.26,153425 RE,D,20220603,279.98,280.92,278.08,280.29,166330 RELX,D,20220603,27.7,27.8,27.59,27.76,782122 RENN,D,20220603,28.21,28.57,28,28.31,42071 RERE,D,20220603,2.89,3.03,2.8,2.87,136985 RES,D,20220603,9.21,9.37,9,9.3,1217851 REV,D,20220603,4.25,4.54,3.78,4.52,611944 REVG,D,20220603,12.24,12.3,12.01,12.05,252292 REX,D,20220603,94.99,94.99,90.46,90.57,17933 REX-B,D,20220603,24.82,24.83,24.7,24.83,18298 REX-C,D,20220603,24.31,24.74,24.25,24.74,2960 REXR,D,20220603,64.79,65.8,64.43,65.1,1453942 REZI,D,20220603,23.86,24.38,23.6,24.23,471356 RF,D,20220603,21.85,21.96,21.66,21.75,5480569 RF-B,D,20220603,25.73,25.86,25.5,25.82,20065 RF-C,D,20220603,23.81,23.94,23.55,23.94,31524 RF-E,D,20220603,18.98,19.1,18.91,19.02,19986 RFI,D,20220603,14.36,14.44,14.17,14.36,22460 RFL,D,20220603,1.85,1.91,1.85,1.86,119262 RFM,D,20220603,18.04,18.15,17.85,18.15,14330 RFMZ,D,20220603,15.59,15.7,15.55,15.56,40968 RFP,D,20220603,14.45,14.59,14.15,14.22,1147780 RGA,D,20220603,124.76,124.76,122.94,123.39,180734 RGR,D,20220603,69.25,69.25,67.64,67.77,98716 RGS,D,20220603,0.67,0.67,0.63,0.66,903138 RGT,D,20220603,10.03,10.03,9.89,9.95,20575 RH,D,20220603,295.52,313.99,291.78,304.63,1954531 RHI,D,20220603,88.92,91.02,88.73,89.99,998233 RHP,D,20220603,95.33,96.22,94.03,94.98,403232 RIG,D,20220603,4.12,4.22,4,4.21,12345111 RIO,D,20220603,75.05,75.51,74.46,74.86,1482166 RIV,D,20220603,14.69,14.85,14.68,14.78,52808 RIV-A,D,20220603,24.84,25.04,24.8,25,36847 RJA.W,D,20220603,0.2,0.21,0.15,0.15,53100 RJF,D,20220603,97.01,97.69,95.84,95.97,1333131 RKL.W,D,20220603,0.41,0.43,0.28,0.37,146648 RKLY,D,20220603,3.07,3.25,3,3.04,613781 RKT,D,20220603,8.83,8.84,8.4,8.53,4785778 RKT.W,D,20220603,0.18,0.18,0.18,0.18,201 RL,D,20220603,102.75,106.07,102.02,105.19,1054666 RLGY,D,20220603,12.26,12.43,11.95,11.98,699936 RLI,D,20220603,120.62,121.06,118.75,119.27,120848 RLJ,D,20220603,13.79,13.99,13.68,13.76,1461555 RLJ-A,D,20220603,26.88,27.06,26.8,27.06,10910 RLTY,D,20220603,18.16,18.17,17.11,17.38,59987 RLX,D,20220603,1.96,1.96,1.84,1.88,4502594 RM,D,20220603,48.1,48.1,47.13,47.13,13496 RMAX,D,20220603,24.52,24.52,23.96,24.33,104850 RMD,D,20220603,209.44,210.01,206.07,208.31,462297 RMI,D,20220603,18.11,18.16,17.96,18.04,14507 RMM,D,20220603,16.95,17.14,16.75,16.92,60723 RMMZ,D,20220603,17.3,17.66,17.1,17.49,11871 RMO,D,20220603,0.73,0.77,0.72,0.74,4594249 RMP.P,D,20220603,25.21,25.24,25.19,25.21,2600 RMT,D,20220603,9.65,9.68,9.48,9.5,82631 RNG,D,20220603,66.22,67.12,63.27,63.54,1359253 RNGR,D,20220603,10.75,10.84,10.66,10.75,40632 RNP,D,20220603,23.29,23.52,23.24,23.31,64737 RNR,D,20220603,151.48,153.43,151.16,152.28,196148 RNR-F,D,20220603,24.32,24.38,24.21,24.26,14323 RNR-G,D,20220603,18.55,18.59,18.38,18.44,17250 ROG,D,20220603,264.1,265.4,262.93,264.61,123146 ROK,D,20220603,217.15,219.59,215.46,218.27,794661 ROL,D,20220603,34.42,35.07,34.34,34.92,1258408 RON.U,D,20220603,9.9,9.91,9.85,9.85,5410 RON.W,D,20220603,0.38,0.4,0.38,0.4,2035 RONI,D,20220603,9.78,9.79,9.78,9.79,1413 ROP,D,20220603,439.1,439.22,430.33,432.06,511048 ROS.W,D,20220603,0.41,0.53,0.33,0.37,17498 ROSS,D,20220603,9.8,9.8,9.8,9.8,199 RPM,D,20220603,88.16,88.94,87.29,87.95,429278 RPT,D,20220603,12.02,12.02,11.75,11.83,351490 RPT-D,D,20220603,55.5,55.5,55.5,55.5,1351 RQI,D,20220603,14.95,14.95,14.67,14.69,222750 RRA.W,D,20220603,0.2,0.2,0.2,0.2,53942 RRAC,D,20220603,9.92,9.92,9.92,9.92,101 RRC,D,20220603,35.02,35.19,34.08,34.86,2690963 RRX,D,20220603,124.76,128.95,123.78,128.51,419494 RS,D,20220603,195.25,197.04,192.57,193.5,215594 RSF,D,20220603,18.41,18.81,18.41,18.55,3929 RSG,D,20220603,134.6,135.01,133.71,134.41,854346 RSI,D,20220603,5.76,5.92,5.65,5.82,1400791 RSKD,D,20220603,5.22,5.26,5.11,5.17,187433 RTX,D,20220603,95.36,96.62,95.29,96.33,2835939 RVLV,D,20220603,30.14,31.51,29.74,31.14,1052219 RVT,D,20220603,15.78,15.79,15.61,15.62,186266 RWT,D,20220603,10.39,10.41,10.27,10.3,666705 RY,D,20220603,105.03,105.54,104.59,104.77,615927 RYAM,D,20220603,3.53,3.53,3.36,3.48,922894 RYAN,D,20220603,38.19,38.94,37.85,38.94,508458 RYI,D,20220603,31.06,31.34,30.01,30.73,353229 RYN,D,20220603,41.4,41.7,40.87,40.95,551305 RZA,D,20220603,25.03,25.18,25.03,25.17,18993 RZB,D,20220603,25.62,25.84,25.58,25.84,13273 S,D,20220603,24.85,24.85,23.5,23.91,4897570 SA,D,20220603,15.37,15.56,15.03,15.05,191908 SAFE,D,20220603,46.15,46.25,44.76,45.25,215310 SAH,D,20220603,44.82,45.55,43.55,45.3,266175 SAIC,D,20220603,87.79,88.37,86.65,88.1,415057 SAIL,D,20220603,64.19,64.46,64.14,64.3,2816457 SAK,D,20220603,25.25,25.38,25.25,25.29,902 SAM,D,20220603,350.85,354.74,345.95,347.39,120300 SAN,D,20220603,3.17,3.18,3.13,3.16,3587645 SAND,D,20220603,6.95,7.07,6.88,6.91,1491774 SAP,D,20220603,100.59,101.07,100.01,100.43,678880 SAR,D,20220603,26.57,26.57,26.25,26.43,16600 SAT,D,20220603,24.74,24.8,24.67,24.77,17247 SAVE,D,20220603,20.95,20.95,20.22,20.74,2850191 SB,D,20220603,4.79,4.94,4.77,4.92,1094006 SB-C,D,20220603,25.48,25.54,25.48,25.5399,1458 SB-D,D,20220603,25.4935,25.4935,25.4731,25.4731,500 SBBA,D,20220603,25.19,25.2,25.19,25.2,839 SBH,D,20220603,14.7,15.03,14.4,14.48,946373 SBI,D,20220603,8.25,8.25,8.14,8.18,20091 SBOW,D,20220603,41.02,42.09,40.21,41.34,261245 SBR,D,20220603,79,81.26,78.29,81.04,95113 SBS,D,20220603,9.5,9.65,9.5,9.58,1403459 SBSW,D,20220603,12.85,12.91,12.5,12.66,2215936 SCCO,D,20220603,63.6,64.18,62.97,63.44,867598 SCD,D,20220603,14.12,14.25,13.9,14,24221 SCE-G,D,20220603,20.97,21,20.7,20.7,25972 SCE-H,D,20220603,23.22,23.41,23.13,23.36,8382 SCE-J,D,20220603,21.65,21.78,21.54,21.74,29931 SCE-K,D,20220603,23.64,23.87,23.54,23.82,12509 SCE-L,D,20220603,20.24,20.53,20.24,20.4,52252 SCH-D,D,20220603,25.31,25.38,25.28,25.35,54554 SCH-J,D,20220603,21.19,21.33,21,21.26,39330 SCHW,D,20220603,70.49,71.32,69.94,70.07,3561720 SCI,D,20220603,70.58,71.31,70.18,70.98,941801 SCL,D,20220603,111.38,111.81,110.47,111.22,45144 SCM,D,20220603,12.73,12.82,12.57,12.68,37933 SCS,D,20220603,11.87,11.97,11.83,11.92,482355 SCU,D,20220603,11.4,11.4,11.13,11.24,105669 SCU.W,D,20220603,0.19,0.1935,0.18,0.1935,294753 SCX,D,20220603,7.96,8.06,7.94,8,2445 SD,D,20220603,25.52,26.9,25.09,26.88,996469 SDHY,D,20220603,15.85,15.98,15.78,15.83,116244 SE,D,20220603,80.73,82.2,78.31,78.76,4647964 SEA-A,D,20220603,25.25,25.33,25.22,25.33,5217 SEA-B,D,20220603,25.68,25.7,25.6,25.66,8633 SEAS,D,20220603,53.91,54.8,53.32,54.06,1044390 SED.W,D,20220603,0.17,0.17,0.17,0.17,50000 SEE,D,20220603,63.09,63.45,62.67,62.79,477038 SEM,D,20220603,24.61,25.87,24.34,25.61,855750 SEMR,D,20220603,10.75,11.08,10.48,11.01,190016 SES,D,20220603,6.6,6.77,5.86,6.08,445059 SES.W,D,20220603,1.18,1.18,1.08,1.09,17594 SF,D,20220603,63.9,64.22,63.07,63.29,400961 SF-B,D,20220603,24.99,25.09,24.86,25.02,8675 SF-C,D,20220603,25.04,25.07,24.85,24.99,12868 SF-D,D,20220603,19.99,20.48,19.83,20.38,20190 SFB,D,20220603,23.07,23.2,23.05,23.15,7175 SFBS,D,20220603,83.5,83.68,81.64,82.13,119760 SFE,D,20220603,4.05,4.14,4.05,4.11,6799 SFL,D,20220603,11.38,11.47,11.24,11.4,540217 SG,D,20220603,17.83,18.18,17.23,17.32,1001448 SGFY,D,20220603,13.07,13.25,12.49,12.61,1096811 SGH.W,D,20220603,1.22,1.26,1.17,1.17,63998 SGHC,D,20220603,6.87,6.91,6.18,6.38,274060 SGU,D,20220603,10.01,10.52,10.01,10.45,59948 SHAK,D,20220603,47.8,48.01,46.67,47.44,486361 SHAP,D,20220603,9.97,9.97,9.97,9.97,207 SHEL,D,20220603,58.93,59.72,58.93,59.66,2644898 SHG,D,20220603,33.9,33.95,33.72,33.81,103644 SHI,D,20220603,19.77,19.81,19.58,19.77,7456 SHLX,D,20220603,14.22,14.45,14.22,14.42,764557 SHO,D,20220603,12.29,12.46,12.21,12.23,3625196 SHO-H,D,20220603,23.01,23.01,22.89,22.89,1231 SHO-I,D,20220603,21.26,21.73,21,21.34,8902 SHOP,D,20220603,379.9,385.5,348.27,353.66,5006837 SHP.W,D,20220603,0.1564,0.1564,0.1445,0.1445,3042 SHPW,D,20220603,1.55,1.62,1.55,1.59,38390 SHW,D,20220603,266.8,273.43,266.41,268.88,1395767 SI,D,20220603,76.02,79.96,74.6,76.96,751800 SI-A,D,20220603,18.52,19,18.52,18.73,6127 SID,D,20220603,4.69,4.74,4.63,4.7,6918628 SIG,D,20220603,62.22,63.18,61.34,62.61,763047 SII,D,20220603,39.9,39.91,37.91,38.09,128610 SIRE,D,20220603,18.87,19.25,18.63,18.89,10940 SIT-A,D,20220603,25.19,25.41,25.12,25.34,6532 SITC,D,20220603,15.25,15.53,15.17,15.36,2550216 SITE,D,20220603,134.11,136.04,132.73,133.36,152939 SIX,D,20220603,29.56,30.07,29.22,29.53,1559262 SJI,D,20220603,34.68,34.76,34.33,34.69,544279 SJIJ,D,20220603,17.95,18.17,17.72,17.92,12485 SJIV,D,20220603,69.6,69.6,69.6,69.6,195 SJM,D,20220603,123.05,123.75,121.88,122.77,548733 SJR,D,20220603,28.41,28.57,28.33,28.38,183127 SJT,D,20220603,13.25,13.5,13.15,13.43,759667 SJW,D,20220603,62.55,63.09,61.84,62.2,99903 SKE,D,20220603,7.72,7.72,7.41,7.53,20991 SKI.W,D,20220603,1.04,1.05,1.04,1.05,5728 SKIL,D,20220603,5.93,6.14,5.84,6.11,380280 SKLZ,D,20220603,1.76,1.79,1.65,1.67,9180277 SKM,D,20220603,25.29,25.34,25.03,25.13,287836 SKT,D,20220603,17.28,17.28,16.82,16.89,365050 SKX,D,20220603,40.87,41.49,40.34,41.27,751930 SKY,D,20220603,53.53,54.69,53.28,54.15,366088 SLA.U,D,20220603,9.81,9.82,9.81,9.81,4125 SLA.W,D,20220603,0.2239,0.2434,0.1939,0.2,63555 SLAC,D,20220603,9.78,9.78,9.78,9.78,1286 SLB,D,20220603,46.41,47.73,46.33,47.47,8851213 SLCA,D,20220603,17.6,17.86,17.38,17.55,558816 SLF,D,20220603,49.66,49.83,49.32,49.56,811339 SLG,D,20220603,59.95,60.03,58.34,58.54,836376 SLG-I,D,20220603,25.46,25.6,25.46,25.59,3235 SLQT,D,20220603,2.99,3.03,2.86,2.89,772579 SLVM,D,20220603,49.89,51.98,49.89,51.97,333188 SM,D,20220603,48.67,50.68,48.22,50.22,2117757 SMAR,D,20220603,38.37,39.54,37.52,38.07,1587355 SMFG,D,20220603,6.08,6.08,6.01,6.04,1866268 SMG,D,20220603,95.25,98.11,94.81,97.47,445324 SMHI,D,20220603,9.7,9.7,9.14,9.26,105819 SMLP,D,20220603,18.6,19.75,18.35,19.71,34973 SMM,D,20220603,8.79,8.85,8.72,8.78,61390 SMP,D,20220603,40.92,41.32,40.69,40.96,84495 SMR,D,20220603,9.51,9.61,9.23,9.44,514169 SMR.W,D,20220603,2.37,2.37,2.26,2.26,11492 SMRT,D,20220603,5.91,6.13,5.83,5.95,737671 SMWB,D,20220603,9.2,9.5,9.16,9.41,130168 SNA,D,20220603,219.07,220.42,218.05,220.19,164367 SNAP,D,20220603,14.59,14.87,14.2,14.49,34245619 SNDA,D,20220603,26.26,26.26,25.46,26.04,8382 SNDR,D,20220603,24.14,24.69,24.13,24.56,537982 SNN,D,20220603,31.79,31.91,31.34,31.53,413026 SNOW,D,20220603,134.98,138.24,128.85,129.82,6684879 SNP,D,20220603,52.77,54.09,52.77,53.78,305768 SNV,D,20220603,42.76,42.91,42.16,42.36,833939 SNV-D,D,20220603,25.37,25.45,25.3,25.35,5129 SNV-E,D,20220603,25.46,25.74,25.04,25.74,11552 SNX,D,20220603,104.54,105.35,103.5,104.47,266483 SO,D,20220603,75.68,75.93,75.12,75.26,2686118 SOI,D,20220603,13.9,14.19,13.8,13.99,285205 SOJC,D,20220603,24.1,24.22,23.98,24.1,46354 SOJD,D,20220603,22.66,22.82,22.55,22.71,279241 SOJE,D,20220603,19.49,19.59,19.42,19.54,154594 SOL,D,20220603,4.81,4.96,4.71,4.85,227874 SOLN,D,20220603,56.28,56.36,55.89,55.97,37695 SON,D,20220603,59.82,60.1,59.31,59.56,365642 SONX,D,20220603,2.72,2.74,2.66,2.71,19339 SONY,D,20220603,93.12,93.12,92.39,92.64,461755 SOR,D,20220603,39.57,39.65,39.17,39.34,9831 SOS,D,20220603,0.38,0.38,0.36,0.36,3062227 SPB,D,20220603,86.42,86.58,84.49,85.47,205395 SPCE,D,20220603,7.02,7.22,6.87,6.96,6070147 SPE,D,20220603,13.57,13.7,13.5,13.67,24180 SPG,D,20220603,111.3,111.61,109.58,109.95,1391770 SPG-J,D,20220603,66.7688,66.7688,66.7688,66.7688,319 SPG.U,D,20220603,9.8,9.81,9.8,9.81,1370 SPG.W,D,20220603,0.25,0.26,0.25,0.25,54212 SPGI,D,20220603,336.43,338.73,331.83,335.93,2275847 SPGS,D,20220603,9.78,9.79,9.78,9.79,925 SPH,D,20220603,17.38,17.43,17.15,17.36,168183 SPI.W,D,20220603,0.203,0.204,0.19,0.204,7700 SPIR,D,20220603,1.73,1.79,1.65,1.72,694448 SPL-A,D,20220603,23.65,23.65,23.58,23.65,1683 SPLP,D,20220603,42.69,42.7,42.65,42.65,2014 SPN-B,D,20220603,25.85,26.05,25.85,26.05,4367 SPNT,D,20220603,5.47,5.55,5.35,5.38,604126 SPOT,D,20220603,114.2,115.71,111.35,112.23,1086880 SPR,D,20220603,33.08,33.3,32.09,32.34,1962167 SPXC,D,20220603,51.73,52.44,51.33,52.01,182144 SPXX,D,20220603,16.46,16.65,16.38,16.41,82179 SQ,D,20220603,85.36,86.67,82.66,83.1,13955542 SQM,D,20220603,101,103.96,100.23,103.04,1548323 SQNS,D,20220603,3.21,3.25,3.14,3.16,21787 SQSP,D,20220603,20.97,21.14,20.08,20.26,341941 SQZ,D,20220603,3.33,3.44,3.26,3.42,154546 SR,D,20220603,77.93,78.32,77.34,77.61,203571 SR-A,D,20220603,24.98,25.05,24.86,24.86,8302 SRC,D,20220603,41.88,42.07,41.45,41.61,338045 SRC-A,D,20220603,25.02,25.22,25,25.17,8535 SRE,D,20220603,162.42,162.8,160,160.25,1273493 SREA,D,20220603,24.75,24.98,24.72,24.85,33996 SRG,D,20220603,8.22,8.3,7.78,7.82,450679 SRG-A,D,20220603,16.355,16.3925,15.95,16.19,13105 SRI,D,20220603,21.02,21.68,20.59,21.59,83324 SRL,D,20220603,8.81,9.38,8.77,9.38,10739 SRLP,D,20220603,18.98,18.99,18.93,18.93,1188840 SRT,D,20220603,3.36,3.53,3.34,3.5,38495 SRV,D,20220603,35.34,35.73,35.34,35.61,1613 SSD,D,20220603,109.83,110.68,109.37,110.05,124219 SSL,D,20220603,26.61,26.9,26.59,26.81,182900 SST,D,20220603,10.42,10.56,9.98,10.36,210629 SST.W,D,20220603,1.45,1.53,1.41,1.49,31005 SSTK,D,20220603,60.16,60.16,58.5,59.55,233446 SSU,D,20220603,6.7,6.7,6.63,6.7,1007 SSU.W,D,20220603,0.27,0.28,0.26,0.28,774 ST,D,20220603,48.62,48.88,47.72,48.22,868073 STA-D,D,20220603,25.7384,25.7384,25.4,25.59,2407 STA-G,D,20220603,24.99,25.1,24.99,25.035,1289 STA-I,D,20220603,24.9,25.2,24.9,25.2,910 STAG,D,20220603,33.57,33.68,32.95,33.07,799170 STAR,D,20220603,17.61,18.13,17.38,17.73,1157200 STC,D,20220603,55.57,56.25,55.11,56.17,282107 STE,D,20220603,225.34,225.84,219.77,220.47,503883 STE.W,D,20220603,0.25,0.25,0.25,0.25,112872 STEM,D,20220603,8.58,8.95,8.39,8.81,5459348 STET,D,20220603,9.85,9.85,9.85,9.85,130 STEW,D,20220603,13.34,13.39,13.24,13.28,56774 STG,D,20220603,4.51,4.81,4.51,4.81,1438 STK,D,20220603,29.89,29.89,29.38,29.48,20513 STLA,D,20220603,14.88,14.93,14.73,14.79,3815515 STM,D,20220603,39.91,40.03,39.4,39.64,2565188 STN,D,20220603,47.59,48.29,47.52,47.75,71115 STNG,D,20220603,35.17,35.94,34.34,35.6,1479235 STON,D,20220603,3.44,3.45,3.43,3.45,203691 STOR,D,20220603,27.73,27.73,27.15,27.24,2213285 STR.U,D,20220603,9.8,9.86,9.8,9.86,200 STR.W,D,20220603,1.97,2.54,1.97,2.44,247979 STRE,D,20220603,9.78,9.78,9.78,9.78,4668 STRY,D,20220603,10.52,10.9,9.9,10.61,847756 STT,D,20220603,72.2,72.63,71.27,71.3,1252929 STT-D,D,20220603,24.55,24.81,24.55,24.73,51584 STT-G,D,20220603,25.06,25.3,25,25.3,21427 STVN,D,20220603,16.94,17.04,16.1,16.3,115367 STWD,D,20220603,23.71,23.79,23.5,23.53,1498868 STZ,D,20220603,245,245.24,242.42,243.33,618204 SU,D,20220603,40.42,41.13,40.39,40.87,7129928 SUA.W,D,20220603,0.19,0.2,0.19,0.19,2680 SUAC,D,20220603,9.91,9.91,9.9,9.9,177214 SUI,D,20220603,166.04,166.88,164.83,165.77,603947 SUM,D,20220603,27.89,27.92,27.44,27.71,361185 SUN,D,20220603,41.85,42.76,41.59,42.35,309350 SUN.W,D,20220603,0.62,0.67,0.58,0.58,4781 SUNL,D,20220603,4.52,4.66,4.43,4.5,663606 SUP,D,20220603,4.13,4.16,3.1,4.09,19822 SUPV,D,20220603,1.83,1.88,1.8,1.83,129113 SUZ,D,20220603,11.17,11.19,11,11.07,904769 SWCH,D,20220603,33.65,33.71,33.63,33.66,4909863 SWI,D,20220603,12.48,12.48,12.05,12.11,304323 SWK,D,20220603,116,116.24,114.1,114.53,1457933 SWM,D,20220603,28.56,28.56,27.59,27.97,148314 SWN,D,20220603,9.41,9.45,9.06,9.15,38044059 SWT,D,20220603,73.1,73.34,72.73,72.8,5053 SWX,D,20220603,93.81,94.28,93,93.82,237060 SWZ,D,20220603,8.34,8.39,8.25,8.385,6292 SXC,D,20220603,8.28,8.32,7.93,8.09,998531 SXI,D,20220603,94.69,94.69,93.41,94.19,26120 SXT,D,20220603,87.13,87.56,86.41,87.14,108801 SYF,D,20220603,35.79,36.17,35.32,35.44,3143452 SYF-A,D,20220603,20.82,20.99,20.71,20.99,54403 SYK,D,20220603,232.41,232.41,228.71,229.02,747272 SYY,D,20220603,83.77,84.38,83.4,84.25,1536492 SZC,D,20220603,44.49,44.94,43.94,44.03,12304 T,D,20220603,21.06,21.15,20.8,20.9,27786706 T-A,D,20220603,21.5,21.59,21.34,21.56,81987 T-C,D,20220603,19.98,20.31,19.98,20.31,141358 TAC,D,20220603,11.44,11.67,11.44,11.52,214005 TAC.U,D,20220603,10.09,10.09,10.05,10.05,1031 TAC.W,D,20220603,0.002,0.002,0.0008,0.0008,52900 TACA,D,20220603,10.09,10.1,10.09,10.09,1411 TAK,D,20220603,13.88,13.89,13.8,13.81,1988203 TAL,D,20220603,4.12,4.18,3.86,3.95,4189923 TALO,D,20220603,22.99,23.67,22.86,23.59,1102219 TAP,D,20220603,53.75,54.08,53.43,53.56,984990 TARO,D,20220603,35.96,36.56,34.92,35.61,37370 TBB,D,20220603,25.02,25.12,24.95,25.09,50300 TBC,D,20220603,25.46,25.5,25.41,25.48,33255 TBI,D,20220603,22.18,22.18,21.56,21.86,213450 TCI,D,20220603,45.55,46.9,45.55,46.9,1501 TCN,D,20220603,12.5,12.5,12.19,12.22,497066 TCS,D,20220603,7.73,7.75,7.59,7.74,410979 TD,D,20220603,76.85,76.85,75.51,75.94,1561830 TDC,D,20220603,38.53,38.97,38,38.32,535347 TDCX,D,20220603,10.4,10.7,10.09,10.42,263440 TDF,D,20220603,12.49,12.59,12.49,12.54,73614 TDG,D,20220603,609.65,617.97,605.39,616.35,160392 TDOC,D,20220603,35.01,35.8,33.98,34.53,4359931 TDS,D,20220603,17.11,17.24,16.87,16.89,973403 TDS-U,D,20220603,23.71,23.9361,23.5,23.6537,8567 TDS-V,D,20220603,21.37,21.5,21.1,21.38,32453 TDW,D,20220603,27,27.14,26.47,26.99,258809 TDW.B,D,20220603,0.54,0.5699,0.54,0.54,7611 TDY,D,20220603,410.13,416.18,404.64,405.15,171798 TEAF,D,20220603,14.62,14.82,14.52,14.55,21331 TECK,D,20220603,43.85,44.31,43.31,43.89,3054720 TEF,D,20220603,4.97,5.07,4.97,5.05,5644030 TEI,D,20220603,6.05,6.16,6.02,6.08,140354 TEL,D,20220603,129.99,130.83,129.28,130.07,967222 TEN,D,20220603,17.58,17.65,17.19,17.2,1788302 TEO,D,20220603,5.33,5.44,5.18,5.44,285590 TEVA,D,20220603,9.4,9.46,9.2,9.3,7995169 TEX,D,20220603,36.39,36.64,36.1,36.41,648387 TFC,D,20220603,49.37,49.82,49.01,49.09,5700895 TFC-I,D,20220603,20.8,21.06,20.51,21.06,5627 TFC-O,D,20220603,23.4,23.57,23.14,23.48,61255 TFC-R,D,20220603,20.69,20.9,20.56,20.88,107214 TFII,D,20220603,83.05,84.65,81.89,84.36,139457 TFSA,D,20220603,25.12,25.35,24.8001,25.1,3761 TFX,D,20220603,289.16,289.24,281.71,281.85,281296 TG,D,20220603,12.35,12.4,12.22,12.37,72234 TGH,D,20220603,33.17,33.27,32.54,32.91,177568 TGH-A,D,20220603,25.08,25.63,25.04,25.6,2147 TGH-B,D,20220603,23.9,23.9,23.82,23.87,1946 TGI,D,20220603,15.72,15.88,15.2,15.35,580489 TGLS,D,20220603,22.03,22.08,21.65,21.84,167118 TGNA,D,20220603,21.91,22,21.57,21.82,1625128 TGR,D,20220603,10.03,10.06,10.03,10.03,27468 TGR.U,D,20220603,10.11,10.11,10.1,10.11,34661 TGR.W,D,20220603,0.18,0.18,0.18,0.18,2000 TGS,D,20220603,6.56,6.64,6.51,6.6,43199 TGT,D,20220603,159.19,162.86,159,161.04,4185345 THC,D,20220603,66.59,69.06,66.3,67.35,1321684 THG,D,20220603,146.22,148,145.23,145.64,93989 THO,D,20220603,75.5,75.94,73.65,74.32,922936 THQ,D,20220603,20.72,20.94,20.51,20.51,43895 THR,D,20220603,15.55,15.6,15.34,15.5,85610 THS,D,20220603,40.32,40.38,39.61,40.05,178514 THW,D,20220603,15.59,15.7,15.4,15.42,62876 TIMB,D,20220603,14.71,14.71,14.4,14.42,427404 TIN.W,D,20220603,0.78,0.86,0.68,0.68,151920 TINV,D,20220603,10.28,10.28,10.24,10.24,133153 TISI,D,20220603,1.19,1.19,1.12,1.18,341416 TIXT,D,20220603,25.14,25.33,24.78,24.93,93978 TJX,D,20220603,63.6,63.87,61.91,62.03,4891330 TK,D,20220603,3.41,3.46,3.34,3.46,381902 TKC,D,20220603,2.97,2.98,2.9,2.92,582176 TKR,D,20220603,62.31,62.9,61.61,62.13,262409 TLG.W,D,20220603,0.1,0.1,0.1,0.1,100 TLGA,D,20220603,9.79,9.81,9.79,9.81,202 TLK,D,20220603,29.66,29.79,28.89,29.57,175333 TLYS,D,20220603,7.7,8.51,7.7,8.14,1024966 TM,D,20220603,166.12,166.12,164.1,164.81,261704 TMA.W,D,20220603,0.1774,0.18,0.1774,0.18,50142 TME,D,20220603,4.19,4.2,4.01,4.07,7206292 TMHC,D,20220603,28.46,28.77,28.28,28.46,684497 TMO,D,20220603,561.04,562.66,554.76,558.1,736219 TMST,D,20220603,23.82,24.17,23.34,23.93,427469 TMX,D,20220603,42.74,43.33,42.74,42.97,380106 TNC,D,20220603,64.15,64.15,62.65,62.92,42854 TNET,D,20220603,79.61,79.86,78.59,79.28,174898 TNK,D,20220603,20.96,21.06,20.47,20.95,426096 TNL,D,20220603,50.64,51.59,50.64,50.93,552140 TNP,D,20220603,11.21,11.21,10.75,11.1,150234 TNP-D,D,20220603,24.435,24.6,24.435,24.6,5617 TNP-E,D,20220603,24.24,24.25,24.23,24.25,1928 TNP-F,D,20220603,24.54,24.6,24.51,24.6,11689 TOL,D,20220603,50,50.71,49.71,50.03,841741 TOST,D,20220603,16.57,17,16.26,16.72,4388216 TPB,D,20220603,29.24,29.52,28.19,28.23,95848 TPC,D,20220603,10.27,10.4,10.07,10.2,145027 TPG.W,D,20220603,0.3159,0.3159,0.3159,0.3159,569 TPGY,D,20220603,9.91,9.92,9.9,9.9,648775 TPH,D,20220603,20.85,21.22,20.78,20.97,822133 TPL,D,20220603,1628.78,1684.06,1588,1677.86,23861 TPR,D,20220603,34.61,35.3,34.44,34.88,2200697 TPVG,D,20220603,15.08,15.08,14.79,14.79,112815 TPX,D,20220603,25.4,25.4,24.73,24.89,1483258 TPZ,D,20220603,14.22,14.29,14.17,14.19,11930 TR,D,20220603,32.38,32.76,31.9,32.27,89160 TRAQ,D,20220603,9.91,9.91,9.87,9.91,30118 TRC,D,20220603,17.26,17.52,16.79,16.92,27969 TRCA,D,20220603,9.78,9.78,9.78,9.78,180 TREC,D,20220603,9.73,9.74,9.71,9.74,524394 TREX,D,20220603,63.32,65.22,63.23,64.65,678351 TRGP,D,20220603,76.8,77.9,76.23,77.35,1486560 TRI,D,20220603,99.87,100.74,99.53,99.86,298420 TRI.U,D,20220603,9.96,9.96,9.94,9.94,17500 TRI.W,D,20220603,0.29,0.29,0.24,0.27,6740 TRIS,D,20220603,9.83,9.83,9.81,9.81,37124 TRN,D,20220603,25.09,25.46,25.01,25.46,688124 TRNO,D,20220603,62.01,62.48,61.21,61.53,272674 TROX,D,20220603,19.02,19.35,18.78,19.04,883429 TRP,D,20220603,58.95,59.22,58.54,58.67,924871 TRQ,D,20220603,29.68,30.28,29.38,30.15,512755 TRT-A,D,20220603,26.96,26.96,26.75,26.75,3231 TRT-B,D,20220603,26.69,26.83,26.41,26.45,2691 TRT-C,D,20220603,25.8,25.87,25.79,25.8,2121 TRT-D,D,20220603,25.76,26.13,25.76,25.95,6985 TRT-E,D,20220603,23.47,23.75,23.225,23.57,14041 TRT-P,D,20220603,20.43,20.79,20.43,20.44,3512 TRT.U,D,20220603,9.79,9.85,9.79,9.85,500 TRT.W,D,20220603,0.32,0.32,0.3,0.3,300 TRTL,D,20220603,9.68,9.68,9.68,9.68,113 TRTN,D,20220603,65.12,65.32,64.47,64.99,270977 TRTX,D,20220603,10.51,10.64,10.42,10.54,218626 TRU,D,20220603,85.64,85.94,84.87,85.86,604965 TRV,D,20220603,175.46,176.89,173.69,174.19,1141031 TS,D,20220603,33.47,34.23,33.47,34.14,1827596 TSE,D,20220603,48.52,48.64,46.96,47.54,236184 TSI,D,20220603,4.92,4.93,4.91,4.91,213488 TSLX,D,20220603,20.87,20.95,20.67,20.69,243035 TSM,D,20220603,94.36,94.58,92.9,93.77,9135311 TSN,D,20220603,87.55,88.25,87.07,87.41,1474368 TSP.U,D,20220603,9.74,9.8,9.74,9.79,3400 TSP.W,D,20220603,0.16,0.2,0.16,0.17,433 TSPQ,D,20220603,9.75,9.76,9.75,9.76,2623 TSQ,D,20220603,9.89,10.06,9.85,9.96,59727 TT,D,20220603,138.05,139.03,137.5,138.44,689282 TTC,D,20220603,86.19,87.74,85.15,86.34,712068 TTE,D,20220603,58.04,58.86,58.01,58.77,1349120 TTI,D,20220603,5.4,5.54,5.34,5.5,683638 TTM,D,20220603,28.05,28.05,27.45,27.5,514394 TTP,D,20220603,30.49,30.94,30.2249,30.63,4814 TU,D,20220603,25.25,25.28,25.02,25.05,941663 TUFN,D,20220603,12.73,12.84,12.7,12.74,544021 TUP,D,20220603,6.37,6.53,6.11,6.24,858694 TUYA,D,20220603,2.62,2.93,2.55,2.89,1563884 TV,D,20220603,9.83,9.83,9.58,9.66,1047565 TVC,D,20220603,23.86,24.01,23.7662,23.78,2987 TVE,D,20220603,22.95,23.03,22.95,22.99,4004 TWI,D,20220603,19.2,19.2,18.43,18.61,718090 TWLO,D,20220603,106.05,107.13,100.76,101.74,3021324 TWN,D,20220603,28.14,28.15,27.6,28.02,23646 TWN.T,D,20220603,0.1,0.11,0.1,0.11,3832 TWN.W,D,20220603,0.0984,0.1129,0.0969,0.1029,174293 TWND,D,20220603,9.93,9.93,9.92,9.93,12571 TWNI,D,20220603,9.8,9.8,9.8,9.8,1000 TWO,D,20220603,5.35,5.4,5.3,5.33,2177034 TWO-A,D,20220603,24,24.15,23.91,24.15,5214 TWO-B,D,20220603,23.25,23.38,23.25,23.38,9839 TWO-C,D,20220603,22.19,22.19,22.05,22.19,3292 TWOA,D,20220603,9.76,9.76,9.76,9.76,333 TWTR,D,20220603,40.45,41.04,39.97,40.16,18230642 TX,D,20220603,43.51,44.07,43.13,43.72,164902 TXT,D,20220603,66.1,66.86,65.73,66.58,754391 TY,D,20220603,29.38,29.38,29.06,29.21,25038 TY.P,D,20220603,50.25,50.25,50.25,50.25,348 TYG,D,20220603,34.75,35.11,34.63,34.69,85443 TYL,D,20220603,354.53,358.66,350.7,356.85,202943 U,D,20220603,42.72,44.1,41.46,41.76,6638584 UA,D,20220603,9.93,10.27,9.88,10.08,4493633 UAA,D,20220603,10.85,11.17,10.77,11,6798519 UAN,D,20220603,126.24,127,123.25,123.83,82611 UBA,D,20220603,17.3,17.3,17.11,17.17,70016 UBER,D,20220603,24.17,24.5,23.73,24.15,24265584 UBP,D,20220603,15.6859,15.6859,15.6859,15.6859,737 UBP-H,D,20220603,24.09,24.13,24.09,24.13,1594 UBP-K,D,20220603,23.27,23.27,22.91,22.97,2233 UBS,D,20220603,18.96,18.99,18.71,18.79,1879964 UDR,D,20220603,47.76,48.21,47.39,47.8,2398008 UE,D,20220603,18.35,18.47,18.14,18.27,609538 UFI,D,20220603,15.71,15.96,15.31,15.47,42561 UGI,D,20220603,44.06,44.28,43,43.21,1000933 UGIC,D,20220603,100.91,100.95,99.15,99.25,4331 UGP,D,20220603,2.9,2.9,2.83,2.85,1296525 UHS,D,20220603,122.01,122.47,121.02,121.17,691390 UHT,D,20220603,52.68,52.68,51.38,51.42,33457 UI,D,20220603,270,271.83,266.01,269.63,39162 UIS,D,20220603,12.11,12.23,11.84,12.15,342557 UL,D,20220603,46.68,46.81,46.41,46.52,2858771 UMC,D,20220603,8.77,8.86,8.66,8.71,8207725 UMH,D,20220603,19.95,20.05,19.73,19.82,264669 UMH-C,D,20220603,25.18,25.18,24.98,25.04,31056 UMH-D,D,20220603,24.97,25.02,24.75,24.88,3748 UNF,D,20220603,168.34,171.58,168.34,171.53,54614 UNFI,D,20220603,43.42,45.07,42.95,44.42,386247 UNH,D,20220603,488.33,491.67,484.9,485.61,1756745 UNM,D,20220603,36.63,36.86,36.15,36.28,1391689 UNMA,D,20220603,24.59,24.7499,24.5,24.53,25667 UNP,D,20220603,223.81,225.32,221.88,224,1964316 UNVR,D,20220603,32,32.15,31.42,31.58,1003801 UP,D,20220603,2.73,2.81,2.57,2.6,1264241 UP.W,D,20220603,0.5555,0.5555,0.373,0.4568,3223 UPH,D,20220603,0.69,0.7,0.66,0.69,560731 UPH.W,D,20220603,0.1,0.1,0.06,0.08,11349 UPS,D,20220603,182.37,185.54,182.07,185.49,3802072 URI,D,20220603,296.43,303.12,296.07,301.25,591991 USA,D,20220603,6.98,7.03,6.94,6.97,779084 USAC,D,20220603,18.79,18.87,18.61,18.66,144750 USB,D,20220603,52.08,52.29,51.79,51.94,8820383 USB-H,D,20220603,20.15,20.41,20.06,20.33,37383 USB-P,D,20220603,24.78,25.05,24.71,25,55130 USB-Q,D,20220603,17.88,18.08,17.8,17.99,39946 USB-R,D,20220603,18.73,18.87,18.63,18.86,127148 USB-S,D,20220603,21.04,21.17,20.87,21.12,75413 USDP,D,20220603,6.12,6.16,5.8,5.91,192327 USER,D,20220603,5.7,6.04,5.39,5.98,1071662 USFD,D,20220603,32.65,32.76,32.19,32.38,1480078 USM,D,20220603,29.99,30.01,29.59,29.89,118214 USNA,D,20220603,72.62,74,71.35,73.77,84971 USPH,D,20220603,111.04,111.97,110.64,111.25,38409 USX,D,20220603,2.82,3.14,2.76,3.11,643968 UTF,D,20220603,27.7,28.12,27.43,28.03,130902 UTI,D,20220603,9.24,9.32,9.02,9.2,176763 UTL,D,20220603,57.62,57.95,56.69,57.11,50737 UTZ,D,20220603,14.01,14.01,13.53,13.61,580174 UVE,D,20220603,12.65,12.65,12.2,12.38,173666 UVV,D,20220603,63.7,63.86,62.26,62.76,105585 UWM.W,D,20220603,0.25,0.25,0.24,0.25,8382 UWMC,D,20220603,4.05,4.05,3.95,3.99,932566 UZD,D,20220603,22.48,22.6,22.05,22.11,62786 UZE,D,20220603,20.65,20.81,20.4,20.53,34404 UZF,D,20220603,20.57,20.75,20.4,20.55,26834 V,D,20220603,212.95,214.21,211.27,212.65,4348959 VAC,D,20220603,147.58,149,146.36,147.78,231255 VAL,D,20220603,61.87,62.4,60.18,61.48,783728 VAL.W,D,20220603,9.37,9.37,8.7,8.82,11334 VALE,D,20220603,18.62,18.73,18.37,18.54,25771912 VAPO,D,20220603,3.14,3.22,3.01,3.14,277106 VATE,D,20220603,2.47,2.59,2.42,2.57,237532 VBF,D,20220603,16.11,16.22,16.11,16.17,32733 VCIF,D,20220603,9.43,9.45,9.4,9.45,16952 VCV,D,20220603,10.93,11.04,10.87,11.02,117498 VCXB,D,20220603,9.97,10.02,9.97,10.02,7709 VEC,D,20220603,35.22,35.24,34.35,34.61,32962 VEEV,D,20220603,189.6,192.13,184.15,187.97,1235276 VEL,D,20220603,10.83,11.09,10.68,10.92,7409 VET,D,20220603,22.89,23.04,22.45,22.7,1665911 VFC,D,20220603,50.65,51.3,49.91,50.08,1802345 VGI,D,20220603,8.9,8.9,8.8,8.84,20598 VGI.W,D,20220603,0.52,0.52,0.52,0.52,14010 VGII,D,20220603,9.94,9.96,9.94,9.95,266692 VGM,D,20220603,11.1,11.1,10.97,11,111801 VGR,D,20220603,12.34,12.41,12.1,12.13,519962 VHC,D,20220603,1.21,1.36,1.21,1.22,511547 VHI,D,20220603,50,51.03,48.1,49.09,32362 VIAO,D,20220603,2.83,2.83,2.62,2.62,11325 VICI,D,20220603,31.36,31.78,31.1,31.39,13560933 VIPS,D,20220603,9.51,9.68,9.42,9.48,3856914 VIST,D,20220603,9.01,9.12,8.74,8.97,896357 VIV,D,20220603,10.58,10.63,10.52,10.56,1549335 VKQ,D,20220603,10.67,10.76,10.65,10.67,141685 VLD,D,20220603,2.34,2.35,2.18,2.24,1709319 VLD.W,D,20220603,0.51,0.51,0.47,0.5,18499 VLN,D,20220603,3.01,3.34,3.01,3.29,84088 VLO,D,20220603,133.82,136.32,133.23,135.42,4855813 VLRS,D,20220603,14.55,14.95,14.37,14.9,593336 VLT,D,20220603,11.51,11.53,11.42,11.46,13410 VLT.W,D,20220603,0.49,0.5,0.44,0.47,3265 VLTA,D,20220603,2.49,2.55,2.37,2.37,1976477 VMC,D,20220603,167.31,167.87,164.78,165.94,612546 VMI,D,20220603,258.91,261.86,257.76,261.13,72702 VMO,D,20220603,10.75,10.8,10.67,10.75,177534 VMW,D,20220603,130.18,132.15,129.85,131.99,3303370 VNO,D,20220603,33.91,33.97,33,33.14,860187 VNO-L,D,20220603,22.49,22.82,22.37,22.57,7374 VNO-M,D,20220603,21.3,21.58,21.15,21.55,7216 VNO-N,D,20220603,21.5,21.62,21.44,21.57,8315 VNO-O,D,20220603,18.66,18.93,18.6,18.93,63875 VNT,D,20220603,27.28,27.36,26.52,26.72,631716 VNTR,D,20220603,2.66,2.75,2.42,2.53,444114 VOC,D,20220603,7.92,8.15,7.84,8.15,212345 VOY-B,D,20220603,24.1,24.13,23.9,24.1,15925 VOYA,D,20220603,68,68.03,66.12,66.2,707601 VPG,D,20220603,30.25,31.9,29.97,31.3,57740 VPV,D,20220603,11.02,11.06,10.98,11.05,19818 VRE,D,20220603,16.2,16.33,16.01,16.15,426970 VRT,D,20220603,10.69,10.94,10.2,10.87,14598527 VRTV,D,20220603,157.85,157.85,152.95,154.73,109054 VSCO,D,20220603,44.01,45.3,41.48,41.5,1989430 VSH,D,20220603,20.5,20.61,20.32,20.44,777030 VST,D,20220603,25.91,26.25,25.83,25.85,3388463 VST.A,D,20220603,0.2402,0.2702,0.2402,0.2702,5725 VSTO,D,20220603,37.39,37.63,36.27,36.99,813948 VTEX,D,20220603,5,5.09,4.8,4.8,125182 VTN,D,20220603,11.3,11.315,11.19,11.22,79751 VTOL,D,20220603,29.23,29.65,28.57,29.01,88368 VTR,D,20220603,56.56,56.95,55.87,56.17,1185248 VVI,D,20220603,31.92,31.92,30.99,31.22,61917 VVNT,D,20220603,6.38,6.59,6.37,6.46,584528 VVR,D,20220603,3.96,3.97,3.95,3.96,542800 VVV,D,20220603,34,34.52,33.75,34.46,855170 VYGG,D,20220603,9.9,9.91,9.9,9.9,26873 VZ,D,20220603,50.94,51.24,50.69,50.81,10771438 VZIO,D,20220603,9.04,9.3,8.91,9.02,280893 W,D,20220603,61.27,61.68,57.7,58.3,3846054 WAB,D,20220603,93.83,94.86,93.62,94.67,436623 WAL,D,20220603,80.66,81.29,80.02,80.94,608413 WAL-A,D,20220603,22.65,22.7,22.45,22.62,6245 WARR,D,20220603,9.92,9.92,9.92,9.92,300 WAT,D,20220603,329.86,341.73,326.88,339.01,642958 WBS,D,20220603,50.02,50.39,49.69,50.22,1677878 WBS-F,D,20220603,22.96,23.89,22.96,23.6,5471 WBS-G,D,20220603,25.18,25.27,25.15,25.27,2411 WBT,D,20220603,23.66,23.69,23.62,23.64,1492872 WBX,D,20220603,10.26,10.26,9.54,9.77,156986 WBX.W,D,20220603,1.51,1.51,1.41,1.43,23003 WCC,D,20220603,136,138.92,133.71,138.62,476573 WCC-A,D,20220603,28.1,28.26,27.9,27.9,31651 WCN,D,20220603,130,130.2,128.73,129.16,543344 WD,D,20220603,109.11,109.11,105.98,107.32,117377 WDH,D,20220603,1.21,1.24,1.2,1.2,12546 WDI,D,20220603,14.86,15.15,14.77,14.92,107784 WE,D,20220603,7.33,7.57,7.11,7.3,6621314 WE.W,D,20220603,1.51,1.56,1.42,1.5,233847 WEA,D,20220603,11.19,11.22,11.15,11.18,32734 WEAV,D,20220603,5.44,5.57,5.26,5.49,243538 WEBR,D,20220603,7.75,7.85,7.53,7.85,207178 WEC,D,20220603,104.67,105,103.97,104.18,833687 WEL,D,20220603,9.98,9.99,9.98,9.98,88010 WEL.U,D,20220603,10.02,10.05,10.02,10.05,87856 WEL.W,D,20220603,0.12,0.17,0.12,0.15,139514 WELL,D,20220603,88.62,88.94,87.45,88,1528502 WES,D,20220603,28.57,28.93,28.24,28.7,765882 WEX,D,20220603,171.99,171.99,169.85,170.85,185233 WF,D,20220603,35.06,35.83,35.06,35.38,65649 WFC,D,20220603,44.83,45.33,44.61,44.82,12501414 WFC-A,D,20220603,19.99,20.18,19.93,20.18,52859 WFC-C,D,20220603,18.75,18.9,18.65,18.9,47727 WFC-D,D,20220603,18.27,18.49,18.21,18.49,73147 WFC-L,D,20220603,1256,1280,1253,1258,13101 WFC-Q,D,20220603,23.79,23.98,23.61,23.96,78173 WFC-R,D,20220603,25.57,25.87,25.52,25.82,42146 WFC-Y,D,20220603,24.19,24.3,24.1,24.26,27406 WFC-Z,D,20220603,20.22,20.42,20.18,20.42,127381 WFG,D,20220603,92,95.77,92,94.26,987491 WGO,D,20220603,48.96,48.96,47.56,47.99,479022 WH,D,20220603,80.3,80.94,79.72,80.39,816031 WHD,D,20220603,52.87,53.84,52.17,53.14,252419 WHG,D,20220603,16.08,16.75,16.08,16.51,10662 WHR,D,20220603,178.93,179.57,175.26,176.04,859620 WIA,D,20220603,10.8,10.84,10.78,10.81,55946 WIT,D,20220603,6.11,6.14,6.04,6.04,1916793 WIW,D,20220603,11.21,11.3,11.2,11.23,125541 WK,D,20220603,74.5,74.82,72,73.1,266789 WLK,D,20220603,130.32,131.55,128.17,130.73,813857 WLKP,D,20220603,27.6,27.64,27.01,27.21,20096 WLL,D,20220603,89.17,93.11,88.39,92.52,297418 WLY,D,20220603,54.22,54.22,53.42,53.82,107309 WM,D,20220603,158.4,159.47,157.64,159.12,995667 WMB,D,20220603,37.79,37.93,37.4,37.51,4669179 WMC,D,20220603,1.25,1.26,1.22,1.25,214351 WMK,D,20220603,76.59,77.1,75.39,75.76,65544 WMS,D,20220603,112.98,114.68,111.67,113.36,278767 WMT,D,20220603,126.67,127.42,125.09,125.32,6041880 WNC,D,20220603,16.11,16.34,16.03,16.22,225674 WNN.U,D,20220603,10.01,10.06,9.99,10.06,91576 WNN.W,D,20220603,0.2,0.2,0.19,0.19,55100 WNNR,D,20220603,9.95,9.96,9.95,9.96,1534 WNS,D,20220603,74.71,75.2,73.95,74.09,321719 WOLF,D,20220603,76.37,77.27,74.38,74.69,1168709 WOR,D,20220603,47.88,48.04,46.23,46.78,166405 WOW,D,20220603,21.61,21.85,21.36,21.83,336741 WPC,D,20220603,83.44,84.09,82.82,82.98,596367 WPCB,D,20220603,9.79,9.79,9.79,9.79,3442 WPM,D,20220603,43.2,43.35,42.24,42.33,1504374 WPP,D,20220603,57.83,58.97,57.03,57.44,77074 WQG.U,D,20220603,9.96,9.98,9.96,9.98,3900 WQG.W,D,20220603,0.16,0.2,0.15,0.16,51300 WQGA,D,20220603,9.9,9.9,9.9,9.9,1500 WRA.W,D,20220603,0.2,0.24,0.2,0.24,50500 WRAC,D,20220603,10.03,10.03,10.03,10.03,120 WRB,D,20220603,70.59,70.89,70.42,70.61,1000526 WRB-E,D,20220603,24.97,25.08,24.86,25.06,12630 WRB-F,D,20220603,23.15,23.15,22.9,22.91,16284 WRB-G,D,20220603,19.48,19.77,19.48,19.66,4656 WRB-H,D,20220603,19.91,19.93,19.63,19.92,5824 WRBY,D,20220603,17.62,18.3,16.97,17.05,1622038 WRE,D,20220603,24.22,24.36,23.89,24.22,448733 WRK,D,20220603,49.25,49.6,48.92,49.27,2382065 WSM,D,20220603,127.07,128.27,124.28,124.28,1423555 WSO,D,20220603,259.87,261.76,254.98,256.15,177509 WSR,D,20220603,12.11,12.18,11.98,12.07,277204 WST,D,20220603,313.9,313.9,308.58,309.88,244413 WTI,D,20220603,7.36,7.92,7.36,7.86,5875914 WTM,D,20220603,1250,1271.38,1250,1253,6427 WTRG,D,20220603,46.72,47.42,46.61,47.16,822619 WTS,D,20220603,136.19,137.25,133.16,133.91,112504 WTTR,D,20220603,8.48,8.72,8.29,8.71,279827 WU,D,20220603,17.74,17.83,17.6,17.6,2201537 WWE,D,20220603,66.45,67.27,66.33,66.7,375474 WWW,D,20220603,22.14,22.42,21.69,22.35,544272 WY,D,20220603,38.4,38.64,37.99,38.34,3596822 X,D,20220603,24.7,25.16,24.57,24.94,9485116 XFL-A,D,20220603,25.64,25.69,25.62,25.69,1000 XFLT,D,20220603,7.9,7.93,7.78,7.81,89558 XHR,D,20220603,18.96,19.11,18.67,18.81,420245 XIN,D,20220603,0.9,0.95,0.9,0.92,5812 XL,D,20220603,1.35,1.36,1.25,1.3,1476670 XOM,D,20220603,97.9,99.66,97.9,99.09,20912039 XPEV,D,20220603,24.39,24.87,23.84,23.97,5715216 XPO,D,20220603,54.84,57.08,54.01,55.26,1278377 XPO.W,D,20220603,0.35,0.35,0.34,0.35,74425 XPOA,D,20220603,9.9,9.9,9.89,9.89,54318 XPOF,D,20220603,18.45,18.95,18.25,18.53,87986 XPRO,D,20220603,13.7,14.14,13.54,14.11,372122 XYF,D,20220603,2.63,2.79,2.63,2.73,6460 XYL,D,20220603,85.39,85.71,84.7,85.48,661299 Y,D,20220603,834.81,834.97,833.11,834.16,50498 YALA,D,20220603,3.57,3.67,3.5,3.59,551347 YELP,D,20220603,30.41,30.41,29.48,29.92,528728 YETI,D,20220603,46.77,47.4,46,46.38,808735 YEXT,D,20220603,5.21,5.24,5.01,5.07,1520217 YMM,D,20220603,6.95,7.09,6.69,6.9,4627885 YOU,D,20220603,28.07,28.63,27,27.63,745652 YPF,D,20220603,4.34,4.51,4.25,4.44,2272952 YRD,D,20220603,1.74,1.75,1.7,1.7,5913 YSG,D,20220603,0.54,0.59,0.49,0.57,15808306 YTPG,D,20220603,9.76,9.8,9.74,9.76,2677916 YUM,D,20220603,119.36,119.96,118.37,118.62,952955 YUMC,D,20220603,44.36,44.53,43.24,43.46,1394108 ZBH,D,20220603,121.61,121.61,119.75,120.63,1116804 ZEN,D,20220603,92.29,92.68,89.17,89.78,1314204 ZEPP,D,20220603,2.05,2.17,2.04,2.1,144203 ZETA,D,20220603,8.65,8.85,8.44,8.67,498136 ZEV,D,20220603,4.06,4.09,3.85,3.92,238298 ZEV.W,D,20220603,0.5,0.5,0.46,0.49,15640 ZGN,D,20220603,10.33,10.72,10.33,10.62,161258 ZGN.W,D,20220603,1.86,1.88,1.82,1.86,31730 ZH,D,20220603,1.59,1.64,1.53,1.6,1765049 ZIM,D,20220603,66,67.85,65.16,67.7,2459279 ZIP,D,20220603,18.97,19.53,18.61,18.7,432915 ZNH,D,20220603,27.9,28.99,27.36,28.99,52318 ZTO,D,20220603,26.31,26.54,25.79,25.82,1168739 ZTR,D,20220603,9.29,9.29,9.19,9.19,40631 ZTS,D,20220603,170.77,171.05,168.63,169.01,1207236 ZUO,D,20220603,10.01,10.18,9.67,9.83,1271095 ZVIA,D,20220603,2.47,2.76,2.41,2.73,269788 ZWS,D,20220603,31.04,31.24,30.24,30.94,885730 ZYME,D,20220603,6.73,7.13,6.59,7.1,971583