,,,,,,, A,D,20240515,153,154.55,152.51,154.08,1524628 AA,D,20240515,40.4,40.5,39.07,40.04,5682120 AAC.T,D,20240515,0.15,0.15,0.14,0.14,25283 AACT,D,20240515,10.61,10.63,10.61,10.6217,23504 AAN,D,20240515,7.67,7.67,7.35,7.4,126482 AAP,D,20240515,76.37,77.13,75.45,75.86,1233565 AAT,D,20240515,22.96,23.02,22.58,22.62,152664 AB,D,20240515,33.72,34.23,33.57,34.18,365635 ABBV,D,20240515,162.31,164.42,161.87,163.79,5255648 ABEV,D,20240515,2.37,2.41,2.35,2.39,16055505 ABG,D,20240515,245.09,245.09,236.97,239.73,152099 ABM,D,20240515,46.15,46.19,45.76,46.02,377771 ABR,D,20240515,15.21,15.28,14.42,14.68,7322198 ABR-D,D,20240515,18.6,18.64,18.5,18.6,7089 ABR-E,D,20240515,18.33,18.33,18,18.3,4257 ABR-F,D,20240515,19.59,20,19.4,20,10403 ABT,D,20240515,104.1,104.83,104.1,104.59,5332627 AC,D,20240515,33.58,33.99,33,33.99,8767 ACA,D,20240515,88.43,89.44,88.15,89.24,156630 ACCO,D,20240515,5.21,5.23,5.1,5.14,352948 ACEL,D,20240515,9.93,9.94,9.63,9.83,597399 ACH.W,D,20240515,0.48,0.48,0.4119,0.4401,19720 ACHR,D,20240515,4.06,4.09,3.8,3.89,3549945 ACI,D,20240515,20.78,20.85,20.59,20.81,912708 ACM,D,20240515,91.97,92.34,91.03,91.09,641728 ACN,D,20240515,305,308.52,301.44,308.52,4230670 ACP,D,20240515,6.87,6.92,6.86,6.92,355658 ACP-A,D,20240515,24.95,25,24.51,24.85,2845 ACR,D,20240515,13.22,13.51,13.22,13.35,10330 ACR-C,D,20240515,24.5,24.64,24.5,24.6,14486 ACR-D,D,20240515,20.96,21.01,20.74,20.87,9405 ACRE,D,20240515,7,7,6.7,6.78,589254 ACV,D,20240515,22.62,22.72,22.42,22.7,21433 ADC,D,20240515,61,61.14,60.14,60.18,937396 ADC-A,D,20240515,17.1,17.15,17.07,17.09,11250 ADCT,D,20240515,4.12,4.32,4.06,4.13,454745 ADM,D,20240515,61.15,61.32,59.79,60.08,4164557 ADNT,D,20240515,30.05,30.19,29.22,29.57,1094848 ADT,D,20240515,7.23,7.26,7.18,7.21,4587693 ADX,D,20240515,19.9,20.06,19.9,20.05,156642 AEE,D,20240515,75.66,76.15,75.1,75.33,3345712 AEFC,D,20240515,21.57,21.71,21.5,21.65,33591 AEG,D,20240515,6.72,6.78,6.7,6.76,2692660 AEM,D,20240515,69.03,69.55,67.9,69.1,2128421 AEO,D,20240515,24.66,24.95,24.06,24.18,3695677 AER,D,20240515,91.26,93.53,91.25,92.83,2274548 AES,D,20240515,20.79,21.28,20.75,21.13,10405151 AESI,D,20240515,23.24,23.24,22.75,23.08,731368 AEV.W,D,20240515,0.06,0.06,0.03,0.04,50405 AEVA,D,20240515,3.86,3.87,3.59,3.6,178330 AFB,D,20240515,10.86,10.94,10.86,10.9,35363 AFG,D,20240515,130.81,131.91,130.65,131.15,308791 AFGB,D,20240515,23.39,23.5,23.3309,23.43,14806 AFGC,D,20240515,21.11,21.28,20.9,21.18,12370 AFGD,D,20240515,22.95,22.95,22.61,22.75,18944 AFGE,D,20240515,19,19.19,18.91,19.03,8096 AFL,D,20240515,86.15,87.6,85.77,87.48,1955090 AFT,D,20240515,14.8,14.89,14.78,14.86,102795 AG,D,20240515,7.44,7.58,7.16,7.46,8695734 AGCO,D,20240515,117.97,119.23,117.47,118.04,616895 AGD,D,20240515,9.76,9.82,9.74,9.79,83141 AGI,D,20240515,15.92,16.2,15.65,16.13,2044668 AGL,D,20240515,5.61,5.69,5.29,5.3,2104146 AGM,D,20240515,182.24,182.97,180.77,182.41,46269 AGM-D,D,20240515,22.52,22.9,22.52,22.65,5963 AGM-E,D,20240515,23.09,23.21,23.09,23.15,1952 AGM-F,D,20240515,21.31,21.32,21.09,21.09,3749 AGM-G,D,20240515,19.56,19.75,19.3522,19.6899,5367 AGM.A,D,20240515,144.25,144.25,144.25,144.25,169 AGO,D,20240515,77.4,78.22,76.98,77.43,264074 AGR,D,20240515,37.41,37.63,37.41,37.55,536772 AGRO,D,20240515,10.79,10.9,10.66,10.87,443095 AGS,D,20240515,11.45,11.5,11.42,11.44,795797 AGX,D,20240515,67.62,68.45,67.31,67.62,84879 AHH,D,20240515,11.7,11.8,11.64,11.7,293907 AHH-A,D,20240515,22.74,22.85,22.73,22.83,1634 AHL-C,D,20240515,25.82,25.86,25.7,25.82,8741 AHL-D,D,20240515,20,20.26,20,20.26,5823 AHL-E,D,20240515,19.86,20.24,19.805,20.18,19945 AHR,D,20240515,14.33,14.59,14.15,14.55,1506540 AHT,D,20240515,1.37,1.38,1.26,1.32,392431 AHT-D,D,20240515,15.15,15.15,14.9,14.9,682 AHT-F,D,20240515,13.12,13.16,13,13,1311 AHT-G,D,20240515,15.37,16.5,15.18,16.38,2832 AHT-H,D,20240515,12.78,13.1,12.78,13.02,405 AHT-I,D,20240515,12.97,12.97,12.71,12.83,2330 AI,D,20240515,26.8,26.84,25.41,26.59,5425645 AIF,D,20240515,14.79,14.83,14.67,14.76,110422 AIG,D,20240515,79.01,79.6,78.37,78.9,2903655 AIN,D,20240515,91.66,91.9,90.91,90.91,107779 AIO,D,20240515,20.05,20.09,19.97,20.08,84893 AIR,D,20240515,72.29,72.45,71.71,71.95,140821 AIRC,D,20240515,38.7,38.71,38.6,38.64,4358549 AIT,D,20240515,196.92,199.86,196.59,199.78,157008 AIU,D,20240515,0.5,0.5,0.48,0.5,12283 AIV,D,20240515,8.22,8.31,8.22,8.29,558984 AIZ,D,20240515,177.12,177.81,174,175.47,375635 AIZN,D,20240515,21.01,21.08,20.9,20.91,42801 AJG,D,20240515,249.56,253.13,249.4,251.78,617740 AJX,D,20240515,3.59,3.7,3.59,3.65,116590 AKA,D,20240515,29.5,30,28.51,29.5,11801 AKO.A,D,20240515,14.67,14.67,14.52,14.52,720 AKO.B,D,20240515,18.87,19.27,18.77,19.15,8275 AKR,D,20240515,17.56,17.61,17.27,17.31,600430 AL,D,20240515,49.79,50.43,49.7,50.17,710241 AL-A,D,20240515,25.61,25.66,25.5,25.63,15886 ALB,D,20240515,137.26,137.5,126.65,127.57,3922596 ALB-A,D,20240515,58.5,58.5,56.595,56.73,121559 ALC,D,20240515,89.9,90,89.05,89.97,1455559 ALE,D,20240515,63.33,63.44,62.93,63.15,450800 ALEX,D,20240515,17.02,17.1,16.96,17.05,192766 ALG,D,20240515,200.05,201.54,198.87,200.72,49834 ALIT,D,20240515,7.58,7.7,7.48,7.65,6472188 ALK,D,20240515,43.91,44,43.29,43.48,1151998 ALL,D,20240515,167.69,169.24,165.1,166.27,1482013 ALL-B,D,20240515,26.35,26.38,26.2,26.21,31127 ALL-H,D,20240515,22.22,22.35,22.1,22.23,72206 ALL-I,D,20240515,21.5,21.67,21.35,21.45,50167 ALL-J,D,20240515,27.07,27.19,27,27.14,31307 ALLE,D,20240515,128.32,128.98,127.87,127.94,409991 ALLG,D,20240515,1.15,1.18,1.1,1.11,73904 ALLY,D,20240515,41.27,41.77,40.62,41.1,2751672 ALSN,D,20240515,75.57,76,75.11,75.93,511668 ALT-A,D,20240515,26.06,26.06,26.05,26.06,899 ALTG,D,20240515,9.05,9.1,8.41,8.43,447774 ALTM,D,20240515,4.92,4.92,4.53,4.62,11643674 ALU.W,D,20240515,0.19,0.19,0.19,0.19,490 ALUR,D,20240515,2.12,2.2,1.81,1.92,128147 ALV,D,20240515,122.64,125.99,122.47,125.83,526573 ALX,D,20240515,219.76,220.7,219.12,219.12,8913 AM,D,20240515,14.64,14.69,14.52,14.67,1903529 AMB.T,D,20240515,0.03,0.04,0.03,0.04,3234 AMBC,D,20240515,18.39,18.39,17.9,18.06,402803 AMBP,D,20240515,4.04,4.04,3.98,4.02,731175 AMC,D,20240515,6.1,6.6,4.71,5.48,303651675 AMCR,D,20240515,10.49,10.49,10.27,10.34,8718021 AME,D,20240515,169.53,170.97,169.21,169.63,1132716 AMG,D,20240515,160.35,161.27,159.72,160.48,206735 AMH,D,20240515,36.65,36.72,36.41,36.65,2134651 AMH-G,D,20240515,22.65,22.88,22.49,22.54,16373 AMH-H,D,20240515,23.62,23.62,23.59,23.59,1974 AMK,D,20240515,34.1,34.1,33.96,33.96,411594 AMN,D,20240515,63.4,63.43,59.11,60.18,871103 AMP,D,20240515,437,439.99,436.55,439.39,404016 AMP.V,D,20240515,0.17,0.18,0.14,0.16,342285 AMPS,D,20240515,4.14,4.32,4.05,4.17,1393324 AMPX,D,20240515,1.33,1.35,1.22,1.32,1289412 AMPY,D,20240515,6.1,6.22,6.07,6.14,338401 AMR,D,20240515,286.85,291.29,282.98,289.61,158009 AMRC,D,20240515,30.66,30.96,27.68,28.05,670144 AMT,D,20240515,191.15,194.26,191.15,192.02,2813689 AMTB,D,20240515,23.5,23.55,22.99,23.22,73910 AMTD,D,20240515,1.92,1.92,1.85,1.89,66823 AMWL,D,20240515,0.5,0.51,0.47,0.48,2186798 AMX,D,20240515,19.97,20.27,19.9,19.94,2426587 AN,D,20240515,171.56,171.63,168.75,170.42,317418 ANET,D,20240515,315,326.28,314.69,326.03,2576982 ANF,D,20240515,136.45,138,134.35,137.68,1318574 ANRO,D,20240515,14,14.7,13.69,13.84,121223 ANVS,D,20240515,8.5,10.4,8.49,8.72,1013402 AOD,D,20240515,8.31,8.4,8.31,8.39,208170 AOMR,D,20240515,11.84,12.09,11.8,12.02,62746 AON,D,20240515,287,288.96,286.02,287.79,1219607 AORT,D,20240515,23.5,24.17,23.5,23.73,119971 AOS,D,20240515,87.09,87.83,86.42,86.77,691279 AP,D,20240515,1.75,1.75,1.56,1.61,97538 APAM,D,20240515,46.25,46.73,46.22,46.42,376280 APC.W,D,20240515,0.0451,0.0451,0.045,0.045,203657 APCA,D,20240515,11.39,11.75,11.39,11.4,139239 APD,D,20240515,250.12,251.77,248.6,251.6,1065966 APG,D,20240515,37.76,37.76,37.06,37.17,1971194 APH,D,20240515,129.7,132.08,129.57,131.96,3631967 APLE,D,20240515,14.99,15,14.65,14.66,3207383 APO,D,20240515,111.38,115.48,111.02,115.32,2323066 APO-A,D,20240515,62.92,64.5,62.72,64.5,255333 APOS,D,20240515,26.98,27,26.9,26.94,15317 APTV,D,20240515,83.68,83.88,81.21,81.73,1891825 AQN,D,20240515,6.58,6.73,6.58,6.67,5487165 AQNB,D,20240515,25.06,25.1,25.05,25.1,13978 AQNU,D,20240515,22.95,23.41,22.95,23.26,24597 AR,D,20240515,33.93,34.41,33.69,34.32,3094783 ARC,D,20240515,2.8,2.82,2.75,2.77,53911 ARCH,D,20240515,156.75,158.97,156,158.32,299752 ARCO,D,20240515,10.88,11.02,10.4,10.57,3866369 ARDC,D,20240515,14.74,14.85,14.7,14.83,180523 ARE,D,20240515,126.81,127.17,124.96,125.17,743893 ARES,D,20240515,146.7,149.97,145.98,149.82,2093914 ARG-A,D,20240515,24.62,24.69,24.55,24.66,4051 ARGD,D,20240515,22.05,22.32,21.99,22.1,15582 ARI,D,20240515,10.41,10.43,10.2,10.23,1143369 ARIS,D,20240515,16.53,16.7,16.15,16.7,539944 ARL,D,20240515,13.57,13.78,13.23,13.68,6458 ARLO,D,20240515,11.65,12.11,11.52,12.03,1605551 ARMK,D,20240515,33.77,34,33.35,33.63,3486469 AROC,D,20240515,20.03,20.08,19.77,20,1689077 ARR,D,20240515,19.28,19.4,19.05,19.19,1278780 ARR-C,D,20240515,20.67,20.86,20.47,20.5,15721 ARW,D,20240515,129.68,130.44,129.02,129.98,336606 AS,D,20240515,15.29,16,15.19,15.98,1834346 ASA,D,20240515,18.43,18.61,18.28,18.58,70903 ASAI,D,20240515,12.86,13.13,12.83,13.05,227262 ASAN,D,20240515,16.2,16.26,15.67,15.81,1324972 ASB,D,20240515,22.63,22.77,22.25,22.48,706648 ASB-E,D,20240515,20.71,21.19,20.71,20.98,9351 ASB-F,D,20240515,20.12,20.25,20.12,20.225,4303 ASBA,D,20240515,22.21,22.36,22.11,22.31,126957 ASC,D,20240515,21.98,22.38,21.55,22.29,1064486 ASG,D,20240515,5.29,5.34,5.29,5.34,259705 ASGI,D,20240515,19.15,19.25,18.79,18.79,105295 ASGN,D,20240515,100.94,102.58,100.76,102.54,215598 ASH,D,20240515,98.6,99.22,97.88,98.52,262187 ASIX,D,20240515,25.33,25.38,25,25.07,72431 ASPN,D,20240515,26.11,26.46,25.35,26.15,1436917 ASR,D,20240515,351.44,356.66,347.59,347.59,29177 ASX,D,20240515,10.62,10.75,10.55,10.73,4539663 ATC-D,D,20240515,24.29,24.53,24.14,24.49,8283 ATC-H,D,20240515,24.28,24.42,24.28,24.28,19826 ATEN,D,20240515,15.92,16.08,15.79,15.86,501205 ATGE,D,20240515,65.73,66.3,64.47,66,440944 ATH-A,D,20240515,24,24.2,23.87,24.15,44638 ATH-B,D,20240515,21.01,21.51,20.99,21.51,13563 ATH-C,D,20240515,24.9,24.98,24.7,24.87,117430 ATH-D,D,20240515,18.57,18.95,18.56,18.95,36208 ATH-E,D,20240515,26.54,26.54,26.32,26.38,22078 ATHM,D,20240515,29.51,29.6,28.86,29.09,273025 ATHS,D,20240515,25.14,25.23,25.13,25.23,95025 ATI,D,20240515,60.58,62.44,60.53,61.61,1186393 ATIP,D,20240515,5.04,5.21,4.72,4.9,11999 ATKR,D,20240515,157.52,158.84,155.93,157.65,591208 ATMU,D,20240515,30.77,31.05,30.56,30.72,581693 ATO,D,20240515,118.5,118.59,117.53,117.81,1271482 ATR,D,20240515,147.96,148.34,146.77,147.28,211112 ATS,D,20240515,33.35,33.57,32.55,32.89,347867 ATUS,D,20240515,2.21,2.22,2.03,2.03,1176051 AU,D,20240515,24.59,25.04,24.14,24.82,1217064 AUB,D,20240515,34.14,34.26,33.78,34.13,241609 AUB-A,D,20240515,22.1,23.2,22.1,23.2,8894 AUNA,D,20240515,8.77,8.8,8.49,8.77,138662 AVA,D,20240515,38.59,38.59,38.05,38.2,447657 AVAL,D,20240515,2.48,2.53,2.45,2.48,111169 AVB,D,20240515,200.37,200.71,197.72,198.46,801294 AVD,D,20240515,8.86,9.16,8.64,8.74,494488 AVK,D,20240515,12.13,12.13,12.01,12.1,75995 AVNS,D,20240515,20.33,20.38,19.89,20.03,136263 AVNT,D,20240515,45.59,45.8,45.18,45.77,351789 AVTR,D,20240515,25.37,25.48,24.68,25.21,4523599 AVY,D,20240515,226.46,226.77,225.25,226.11,262289 AWF,D,20240515,10.56,10.65,10.55,10.64,219971 AWI,D,20240515,118.32,118.75,116.79,117.05,248136 AWK,D,20240515,134.75,135.11,133.08,133.75,1273891 AWP,D,20240515,3.88,3.9,3.86,3.9,248947 AWR,D,20240515,78.89,78.89,77.72,78.14,178973 AX,D,20240515,62.82,63,61.35,61.72,278590 AXL,D,20240515,7.97,7.97,7.8,7.9,870553 AXP,D,20240515,241.63,242.87,240.25,241.7,2012702 AXR,D,20240515,20.63,21.25,20.4,21.12,34429 AXS,D,20240515,70.11,70.51,69.6,69.81,373743 AXS-E,D,20240515,21.38,21.47,21.28,21.45,23615 AXTA,D,20240515,36.76,36.76,35.47,35.57,2807769 AYI,D,20240515,265.22,267.33,254.78,266.26,247729 AZEK,D,20240515,46.64,48.46,46.41,48.29,2153376 AZO,D,20240515,2921.43,2938.72,2911.22,2930.17,178762 AZUL,D,20240515,6.42,6.43,6.26,6.28,1289240 AZZ,D,20240515,77.5,78.44,76.85,78.36,230294 B,D,20240515,40.73,41,40.53,40.77,285371 BA,D,20240515,180.14,180.67,176.17,176.99,5834439 BABA,D,20240515,80.39,81.13,79.78,80.99,17646612 BAC,D,20240515,38.8,39.24,38.78,38.91,33905197 BAC-B,D,20240515,25.03,25.1,25.03,25.07,51816 BAC-E,D,20240515,24.07,24.12,23.81,24.02,24361 BAC-K,D,20240515,24.74,24.82,24.7,24.77,34148 BAC-L,D,20240515,1175.2,1183.99,1175.2,1180.02,7861 BAC-M,D,20240515,23.1,23.29,23.1,23.17,53404 BAC-N,D,20240515,21.92,22.03,21.9,21.95,70005 BAC-O,D,20240515,19.45,19.49,19.32,19.39,43380 BAC-P,D,20240515,18.29,18.45,18.28,18.4,52008 BAC-Q,D,20240515,18.6,18.66,18.58,18.65,51855 BAC-S,D,20240515,20.64,20.69,20.58,20.62,21432 BAH,D,20240515,148.65,151.71,148.4,150.95,704248 BAK,D,20240515,7.57,7.65,7.45,7.5,564500 BALL,D,20240515,70.6,70.97,70.24,70.53,1644124 BALY,D,20240515,12.97,13.08,12.77,13.02,232074 BAM,D,20240515,40.29,40.48,39.93,40.02,1281700 BAN-F,D,20240515,23.57,23.92,23.57,23.92,27699 BANC,D,20240515,14.28,14.42,13.97,14.21,3141928 BAP,D,20240515,171.88,174.24,170.59,173.56,168589 BARK,D,20240515,1.32,1.35,1.21,1.27,511954 BAX,D,20240515,35.36,35.57,35.24,35.43,4906842 BB,D,20240515,3.46,3.52,3.1,3.23,30631366 BBA.W,D,20240515,0.245,0.2674,0.23,0.2446,72283 BBAI,D,20240515,1.69,1.71,1.6,1.68,7036320 BBAR,D,20240515,11.34,11.87,11.26,11.63,1414312 BBD,D,20240515,2.61,2.61,2.58,2.59,10587830 BBDC,D,20240515,9.9,9.92,9.74,9.77,407418 BBDO,D,20240515,2.34,2.34,2.315,2.32,13084 BBN,D,20240515,15.8,15.96,15.8,15.87,208732 BBU,D,20240515,19.6,19.81,19.37,19.78,3115 BBUC,D,20240515,21.58,21.76,21.31,21.73,47800 BBVA,D,20240515,10.97,11.2,10.94,11.18,6972404 BBW,D,20240515,30.12,30.39,29.67,30.31,184671 BBWI,D,20240515,49,50.45,48.7,49.85,2808469 BBY,D,20240515,75.07,75.48,73.25,73.34,2409259 BC,D,20240515,85.02,85.02,82.83,82.88,423519 BC-A,D,20240515,24.77,24.88,24.68,24.86,9056 BC-B,D,20240515,24.45,24.465,24.3067,24.465,26843 BC-C,D,20240515,24.39,24.54,24.34,24.54,15135 BCAT,D,20240515,15.91,15.96,15.81,15.94,252012 BCC,D,20240515,137.09,140.96,136.9,140.86,365836 BCE,D,20240515,34.43,34.65,34.39,34.57,1654069 BCH,D,20240515,24.58,24.79,24.42,24.7,633555 BCO,D,20240515,98.98,98.99,97.28,97.31,240869 BCS,D,20240515,10.95,11,10.88,10.94,8294442 BCSF,D,20240515,16.64,16.69,16.38,16.5,420750 BCX,D,20240515,9.37,9.38,9.28,9.36,412847 BDC,D,20240515,93.81,95.4,93.05,95.15,215468 BDJ,D,20240515,8.29,8.3,8.26,8.3,437772 BDN,D,20240515,4.99,5.05,4.92,4.95,1280877 BDX,D,20240515,236.04,237.72,234.58,237.29,1167984 BE,D,20240515,12.85,13.09,12.23,12.86,6932740 BEKE,D,20240515,18.47,18.62,18.06,18.16,7885783 BEN,D,20240515,24.78,24.86,24.4,24.51,2722628 BEP,D,20240515,27.19,28,26.99,27.99,486870 BEP-A,D,20240515,18.48,18.76,18.39,18.55,12876 BEPC,D,20240515,31.41,31.85,31.1,31.8,803593 BEPH,D,20240515,15.85,16.15,15.85,16.09,11211 BEPI,D,20240515,16.84,17.11,16.84,17.1,11575 BEPJ,D,20240515,25.05,25.15,24.98,25.15,113949 BERY,D,20240515,60.61,60.61,59.49,59.83,924820 BEST,D,20240515,1.96,1.96,1.93,1.94,5491 BF.A,D,20240515,49.52,49.52,48.35,48.66,53606 BF.B,D,20240515,48.7,48.79,47.41,47.56,2150477 BFA.W,D,20240515,0.05,0.05,0.05,0.05,149863 BFAC,D,20240515,10.9999,11.1101,10.9999,11.06,4884 BFAM,D,20240515,115.17,115.81,114.44,115.1,185046 BFH,D,20240515,41.79,42.4,41.61,42.16,653741 BFK,D,20240515,10.06,10.09,10.03,10.06,136159 BFL.W,D,20240515,0.031,0.0397,0.0297,0.0301,17480 BFLY,D,20240515,1.01,1.05,1.01,1.04,1046191 BFS,D,20240515,37.04,37.84,37,37.31,101786 BFS-D,D,20240515,20.68,20.72,20.6,20.72,7221 BFS-E,D,20240515,20.39,20.53,20.39,20.53,8107 BFZ,D,20240515,11.7,11.75,11.7,11.73,93669 BG,D,20240515,103.44,104,101.4,101.74,1570171 BGB,D,20240515,12.12,12.12,12.07,12.12,122774 BGH,D,20240515,14.3,14.35,14.24,14.3,175779 BGR,D,20240515,13.29,13.29,13.06,13.21,112268 BGS,D,20240515,9.16,9.53,9.01,9.05,2223371 BGSF,D,20240515,7.24,7.5,7.03,7.11,40868 BGT,D,20240515,13.58,13.97,13.5,13.74,237043 BGX,D,20240515,12.67,12.69,12.63,12.68,51711 BGY,D,20240515,5.46,5.5,5.45,5.49,364636 BH,D,20240515,211.3,216.1,208.84,213.83,2879 BH.A,D,20240515,993.33,1075,993.33,1075,397 BHC,D,20240515,7.17,7.2,7.04,7.08,2199254 BHE,D,20240515,40.85,41.4,40.55,41.01,352356 BHIL,D,20240515,0.2102,0.2432,0.2,0.2098,987525 BHK,D,20240515,10.47,10.57,10.45,10.57,155657 BHLB,D,20240515,23.3,23.45,22.84,23.12,251507 BHP,D,20240515,59.47,59.56,58.31,59.27,1585831 BHR,D,20240515,2.94,2.99,2.82,2.82,198701 BHR-B,D,20240515,14.14,14.15,14,14.15,1354 BHR-D,D,20240515,18.95,19.35,18.95,19.35,2984 BHV,D,20240515,10.96,10.96,10.96,10.96,504 BHVN,D,20240515,38.81,40.2,36.87,37.08,1011263 BIG,D,20240515,4.7,4.91,3.88,3.93,3300124 BIGZ,D,20240515,7.41,7.44,7.35,7.37,910757 BILL,D,20240515,60.54,60.54,59.15,59.89,1325015 BIO,D,20240515,298.04,302.69,295,300.97,234828 BIP,D,20240515,30.19,30.5,29.91,30.44,533976 BIP-A,D,20240515,17.81,18.03,17.54,17.91,2284 BIP-B,D,20240515,17.02,17.27,16.85,17.17,12286 BIPC,D,20240515,34.41,35.08,34.01,34.57,688054 BIPH,D,20240515,17.45,17.62,17.45,17.47,12848 BIPI,D,20240515,17.96,18.24,17.96,18.23,14160 BIRK,D,20240515,48.25,48.3,46.7,46.98,392794 BIT,D,20240515,15.39,15.39,15.23,15.27,98024 BJ,D,20240515,77.47,78.53,77.1,77.27,1024551 BK,D,20240515,58.63,58.94,58.4,58.8,2710547 BKD,D,20240515,7.25,7.25,7,7.12,1363635 BKE,D,20240515,38.63,39.48,37.54,37.56,375846 BKH,D,20240515,57.29,57.42,56.77,56.87,398249 BKK.W,D,20240515,0.14,0.14,0.1,0.1,21058 BKKT,D,20240515,12.25,12.5,10.57,12.18,434350 BKN,D,20240515,12.15,12.2,12.14,12.19,12066 BKS.W,D,20240515,0.04,0.04,0.04,0.04,2713 BKSY,D,20240515,1.2,1.2,1.16,1.18,507816 BKT,D,20240515,11.6,11.67,11.22,11.65,135032 BKU,D,20240515,29.87,30.25,29.62,30.18,624814 BLCO,D,20240515,15.01,15.22,14.9,14.99,205074 BLD,D,20240515,428.99,436.29,425.43,429.5,305691 BLDR,D,20240515,174.5,176.65,171.17,171.94,1660751 BLE,D,20240515,10.59,10.66,10.58,10.6,105591 BLK,D,20240515,809.12,818.18,807.68,815.7,667171 BLND,D,20240515,3.02,3.14,2.95,3.11,1663011 BLW,D,20240515,13.75,13.75,13.68,13.73,67304 BLX,D,20240515,29.83,29.9,29.58,29.7,101617 BMA,D,20240515,64.15,67.43,63.93,66.9,462993 BME,D,20240515,39.85,40.3,39.85,40.2,33308 BMEZ,D,20240515,15.11,15.18,15.04,15.15,353723 BMI,D,20240515,195.18,197.47,193.37,195.98,147656 BML-G,D,20240515,22.41,22.67,22.41,22.67,5818 BML-H,D,20240515,21.54,21.72,21.51,21.58,37363 BML-J,D,20240515,22.71,22.94,22.71,22.84,32481 BML-L,D,20240515,22.31,22.49,22.31,22.48,13192 BMN,D,20240515,24.9,24.9,24.7,24.72,5359 BMO,D,20240515,94.75,95.47,94.75,95.25,499150 BMY,D,20240515,45,45.17,44.48,44.55,13458005 BN,D,20240515,45,45.11,44.58,44.85,2035200 BNED,D,20240515,0.18,0.19,0.16,0.19,5429544 BNH,D,20240515,16.96,17.51,16.96,17.46,26803 BNJ,D,20240515,15.79,15.95,15.73,15.91,8194 BNL,D,20240515,15.77,15.85,15.64,15.68,1223669 BNR.A,D,20240515,44.68,44.68,44.68,44.68,905 BNRE,D,20240515,45.11,45.11,43.36,43.36,14246 BNS,D,20240515,48.32,48.64,48.19,48.52,723345 BNY,D,20240515,10.75,10.75,10.73,10.73,11556 BOC,D,20240515,13.98,14.06,13.59,13.7,393532 BODI,D,20240515,9.16,9.26,8.79,8.87,19918 BOE,D,20240515,10.45,10.58,10.45,10.57,267282 BOH,D,20240515,60.74,61.17,59.55,59.94,185870 BOH-A,D,20240515,16.21,16.33,15.8,16,20716 BOND,D,20240515,91.05,91.26,90.96,91.21,261383 BOOT,D,20240515,106.72,111.43,104.64,109.98,1933381 BORR,D,20240515,5.74,5.76,5.51,5.72,1412333 BOWL,D,20240515,12.48,12.48,11.82,11.88,857060 BOX,D,20240515,26.87,27.2,26.78,27.04,1096669 BP,D,20240515,37.84,37.93,37.28,37.76,7786301 BPT,D,20240515,2.27,2.35,2.22,2.34,199599 BR,D,20240515,200.7,202.69,200.57,202.12,516122 BRBR,D,20240515,60.03,60.46,58.3,58.9,989018 BRC,D,20240515,61.15,61.45,60.98,61.11,130330 BRCC,D,20240515,5.17,5.61,5.05,5.56,2085866 BRDG,D,20240515,7.45,7.93,7.4,7.88,198002 BRFS,D,20240515,3.63,3.67,3.58,3.65,3254632 BRK.A,D,20240515,619654.25,624260,616711.12,622815,13742 BRK.B,D,20240515,410.51,413.4,410.1,412.76,2849077 BRO,D,20240515,88.4,88.97,88.15,88.7,1141202 BROS,D,20240515,36.71,38.01,36.53,37.59,4470366 BRSP,D,20240515,6.25,6.34,6.22,6.26,605642 BRT,D,20240515,17.96,18.12,17.9,17.94,24712 BRW,D,20240515,7.29,7.32,7.25,7.26,106627 BRX,D,20240515,22.54,22.55,22.16,22.32,2007527 BSAC,D,20240515,19.68,20.03,19.68,19.99,178934 BSBR,D,20240515,5.52,5.52,5.41,5.45,346431 BSIG,D,20240515,23.07,23.26,22.77,22.8,234268 BSL,D,20240515,14.45,14.45,14.33,14.4,32775 BSM,D,20240515,15.76,16.04,15.69,15.89,490253 BST,D,20240515,36.48,36.63,36.29,36.6,62119 BSTZ,D,20240515,18.41,18.5,18.36,18.47,194241 BSX,D,20240515,73.86,74.67,73.86,74.45,4486831 BTA,D,20240515,10.26,10.26,10.13,10.19,27805 BTCM,D,20240515,2.57,2.7,2.54,2.66,76079 BTE,D,20240515,3.44,3.44,3.29,3.42,9376698 BTI,D,20240515,31.3,31.43,31.21,31.32,3666977 BTO,D,20240515,29,29.17,28.79,28.92,35727 BTT,D,20240515,20.7,20.78,20.69,20.77,107072 BTU,D,20240515,22.6,22.91,22.41,22.74,1987156 BTZ,D,20240515,10.46,10.5,10.45,10.48,281299 BUD,D,20240515,66,66.43,65.9,66.03,1945349 BUI,D,20240515,22.86,23.02,22.54,22.56,79855 BUR,D,20240515,14.12,14.66,14.12,14.57,1073324 BURL,D,20240515,196.55,197.99,193.17,194.81,828711 BUXX,D,20240515,20.28,20.29,20.26,20.29,33457 BV,D,20240515,13.08,13.4,13,13.38,881836 BVN,D,20240515,17.5,17.59,16.75,17.29,1981276 BW,D,20240515,1.15,1.16,1.1,1.12,793718 BW-A,D,20240515,10.55,10.96,10.55,10.85,30866 BWA,D,20240515,37.9,37.96,37.18,37.5,3297753 BWG,D,20240515,8.42,8.47,8.42,8.46,50343 BWLP,D,20240515,16.55,17.1,16.3,16.83,93536 BWNB,D,20240515,17.75,18.17,17.48,17.89,51446 BWSN,D,20240515,20.37,21.5,20.37,21.28,21503 BWXT,D,20240515,89.5,90.94,89.5,90.53,530442 BX,D,20240515,127.34,131.34,126.53,131.31,4423736 BXC,D,20240515,106.61,107.03,105.47,107.01,43542 BXMT,D,20240515,18.83,18.87,18.43,18.56,1540476 BXMX,D,20240515,13.18,13.39,13.17,13.38,319781 BXP,D,20240515,65.75,65.83,64.6,64.68,1664308 BXSL,D,20240515,31.52,31.6,30.56,30.58,2472467 BY,D,20240515,23.63,23.68,23.29,23.58,139067 BYD,D,20240515,55.34,55.81,55,55.4,1056546 BYM,D,20240515,11.22,11.25,11.17,11.23,68252 BYON,D,20240515,20.03,20.24,18.68,19.3,1679261 BZH,D,20240515,29,29.92,28.99,29.84,331103 C,D,20240515,63.63,64.39,63.6,64.24,9334998 C-N,D,20240515,29.46,29.5,29.41,29.5,38165 CAAP,D,20240515,18.25,18.61,18.02,18.05,176738 CABO,D,20240515,409.16,410.31,385.01,388.31,104363 CACI,D,20240515,424.71,427.12,423.34,424.43,131067 CAD-A,D,20240515,20.61,20.89,20.35,20.89,5462 CADE,D,20240515,29.75,29.95,29.37,29.74,1282857 CAE,D,20240515,21.21,21.25,21,21.1,218678 CAF,D,20240515,12.67,12.67,12.52,12.53,7377 CAG,D,20240515,31.03,31.07,30.36,30.42,2871563 CAH,D,20240515,97.23,98.13,96.88,97.11,1657846 CAL,D,20240515,38.57,38.74,37.69,38.32,381044 CALX,D,20240515,31.67,31.67,31.07,31.41,446357 CANG,D,20240515,1.58,1.75,1.51,1.6,191364 CAPL,D,20240515,19.47,19.89,19.26,19.54,65499 CARR,D,20240515,65.55,66.15,65.33,65.8,4141995 CARS,D,20240515,18.14,18.84,17.85,18.64,640030 CAT,D,20240515,361.47,363.31,358.12,360.04,1911435 CATO,D,20240515,5.17,5.2,5.09,5.17,55512 CAVA,D,20240515,79.35,79.46,77.1,78.63,1355541 CB,D,20240515,252.4,253.72,251.99,252.97,953630 CBH,D,20240515,8.95,8.98,8.9,8.91,76485 CBL,D,20240515,22.09,22.38,21.91,21.93,71591 CBRE,D,20240515,90,92.29,89.36,92.26,1914522 CBT,D,20240515,103.19,103.19,101.62,101.66,267560 CBU,D,20240515,48,48.61,47.31,47.83,163659 CBZ,D,20240515,77.16,77.92,77.12,77.5,226112 CC,D,20240515,29,29.18,28.66,29.13,1104094 CCI,D,20240515,102.97,103.84,102.59,103.52,2775979 CCIA,D,20240515,25.77,25.77,25.65,25.65,5859 CCIF,D,20240515,8.09,8.18,8.09,8.13,71120 CCJ,D,20240515,50.08,50.6,49.37,49.97,2047064 CCK,D,20240515,85,85.11,84.17,84.22,621466 CCL,D,20240515,14.61,15.02,14.58,14.86,35095819 CCM,D,20240515,0.54,0.58,0.54,0.58,4138 CCO,D,20240515,1.55,1.58,1.55,1.56,745477 CCRD,D,20240515,13.3,14.41,13.3,13.94,27286 CCS,D,20240515,87.6,91.06,87.45,90.59,364808 CCU,D,20240515,12.97,13.18,12.91,13.15,97974 CDE,D,20240515,5.35,5.4,5.15,5.29,6994697 CDLR,D,20240515,20.5,20.73,20.2,20.6,332269 CDP,D,20240515,24.96,24.98,24.64,24.7,483268 CDR-B,D,20240515,15.12,15.48,15.05,15.48,828 CDR-C,D,20240515,11.91,12.29,11.9,12.02,4093 CDRE,D,20240515,30.68,30.83,29.68,29.9,243163 CE,D,20240515,161.28,161.44,157.89,158.58,700851 CEE,D,20240515,10.03,10.69,10.01,10.2,19462 CEIX,D,20240515,87.5,90.61,86.86,90.53,372607 CEM,D,20240515,47.5,47.77,47.5,47.63,20632 CEPU,D,20240515,10.23,11.03,10.18,10.96,372982 CF,D,20240515,74.72,75.34,74.02,74.82,1653037 CFG,D,20240515,36.83,37.28,36.56,36.84,2720984 CFG-D,D,20240515,25.45,25.49,25.42,25.49,17009 CFG-E,D,20240515,20.29,20.35,20.16,20.21,46892 CFR,D,20240515,108.84,108.88,106.65,107.38,269640 CFR-B,D,20240515,18.88,18.98,18.75,18.88,4180 CGA,D,20240515,2.73,2.95,2.68,2.73,7131 CGAU,D,20240515,6.64,6.8,6.56,6.72,491285 CGV,D,20240515,13.29,13.45,13.29,13.41,7200 CHCT,D,20240515,24.1,24.23,23.98,24.02,277572 CHD,D,20240515,106.43,107.37,106.35,107.18,844241 CHE,D,20240515,572.63,573.3,566.64,567.96,74413 CHGG,D,20240515,4.74,4.84,4.47,4.61,4448862 CHH,D,20240515,118.54,119.73,118.16,118.37,474811 CHM-A,D,20240515,22,22.29,21.95,22.09,2075 CHM-B,D,20240515,25.06,25.06,24.9,25,18162 CHMI,D,20240515,3.63,3.64,3.61,3.63,104318 CHN,D,20240515,11.27,11.32,11.18,11.26,26185 CHPT,D,20240515,1.91,1.95,1.84,1.89,9834508 CHT,D,20240515,38.75,39.03,38.75,38.97,28838 CHWY,D,20240515,17,17.12,16.31,16.32,6588434 CI,D,20240515,345,345.61,342.08,343.28,2231307 CIA,D,20240515,2.56,2.65,2.48,2.51,57596 CIB,D,20240515,35.39,35.92,35.22,35.66,322222 CIEN,D,20240515,48.78,49.47,48.24,49.32,1227926 CIF,D,20240515,1.7,1.71,1.69,1.7,42042 CIG,D,20240515,2.57,2.61,2.54,2.6,1628715 CIG.C,D,20240515,3.07,3.18,3.07,3.15,1988 CII,D,20240515,19.23,19.37,19.23,19.33,68738 CIM,D,20240515,4.55,4.59,4.46,4.54,1391001 CIM-A,D,20240515,20.8,20.95,20.6,20.76,24110 CIM-B,D,20240515,24.8,24.91,24.76,24.76,43358 CIM-C,D,20240515,21.75,21.89,21.75,21.83,61461 CIM-D,D,20240515,24.44,24.73,24.44,24.55,21938 CINT,D,20240515,3.5,3.51,3.45,3.45,34935 CIO,D,20240515,5.13,5.24,5.04,5.15,152847 CIO-A,D,20240515,17.95,18.09,17.95,17.98,1835 CION,D,20240515,12.69,12.69,12.33,12.36,310928 CIVI,D,20240515,76.68,76.8,75.05,76.47,748489 CL,D,20240515,94.29,94.76,94.21,94.53,2482128 CLB,D,20240515,18.17,18.27,17.68,18.16,318037 CLB.U,D,20240515,10.5,10.5,10.5,10.5,86401 CLB.W,D,20240515,0.36,0.41,0.35,0.4,9540 CLBR,D,20240515,10.33,10.33,10.33,10.33,3464 CLCO,D,20240515,11.91,11.96,11.62,11.73,237577 CLD-A,D,20240515,20.98,21.18,20.78,21.18,1608 CLDT,D,20240515,9.14,9.14,8.99,9.02,268634 CLF,D,20240515,17.99,18.1,17.64,17.88,5736976 CLH,D,20240515,215.02,216.72,211.95,212.71,369378 CLPR,D,20240515,4.04,4.04,3.94,3.97,76582 CLS,D,20240515,50.63,52.46,49.44,52.06,4866380 CLV-A,D,20240515,25.16,25.34,24.34,24.34,162231 CLVT,D,20240515,6.64,6.64,6.3,6.39,4478697 CLW,D,20240515,49.82,51.38,49.82,51.15,122890 CLX,D,20240515,138.5,139.19,137.83,138.41,1284358 CM,D,20240515,49.13,49.42,49.13,49.22,715122 CMA,D,20240515,54.95,56.16,54.6,55.18,2016174 CMC,D,20240515,58,59.13,57.97,58.38,695817 CMCM,D,20240515,4.12,4.32,4.09,4.11,12493 CMG,D,20240515,3170.72,3190.42,3160.76,3168.3,197758 CMI,D,20240515,296.81,296.87,291.69,292.14,762366 CMP,D,20240515,12.92,12.92,12.32,12.53,550585 CMR-C,D,20240515,25.89,26.15,25.83,26.15,2535 CMR-D,D,20240515,26.16,26.31,26.16,26.31,643 CMR-E,D,20240515,26.75,26.75,26.37,26.37,7288 CMRE,D,20240515,13.95,14.06,13.74,14.02,675672 CMS,D,20240515,62.98,63.45,62.76,62.99,1746580 CMS-B,D,20240515,79.75,79.99,79.75,79.85,535 CMS-C,D,20240515,18.92,19.16,18.73,19.07,13791 CMSA,D,20240515,23.58,23.69,23.54,23.6,14671 CMSC,D,20240515,24.52,24.52,24.37,24.49,7802 CMSD,D,20240515,24.59,24.75,24.55,24.74,35407 CMTG,D,20240515,8.91,8.91,8.44,8.5,291718 CMU,D,20240515,3.3,3.33,3.3,3.33,37375 CNA,D,20240515,44.47,44.69,44.33,44.58,186183 CNC,D,20240515,77.19,78.36,77.18,78.09,2921001 CNDA,D,20240515,10.59,10.6,10.58,10.59,1014282 CNF,D,20240515,1.62,1.67,1.55,1.61,33183 CNHI,D,20240515,11.79,11.87,11.67,11.84,6640611 CNI,D,20240515,126.78,126.96,124.88,125.39,1262123 CNK,D,20240515,18.75,18.86,18.39,18.73,4225745 CNM,D,20240515,60.2,62.09,60.18,62.03,1635696 CNMD,D,20240515,73.85,74.83,72.66,74.54,572402 CNNE,D,20240515,21.12,21.12,20.74,20.91,280667 CNO,D,20240515,28.4,28.5,28.29,28.41,486381 CNO-A,D,20240515,19.79,20.15,19.79,20,2753 CNP,D,20240515,29.79,30,29.7,29.76,3816343 CNQ,D,20240515,75.69,76.24,74.55,76.03,1211334 CNS,D,20240515,72.86,73.92,72.86,73.9,148190 CNX,D,20240515,24.19,24.57,23.85,24.38,2893533 COD-A,D,20240515,24.28,24.36,24.28,24.35,3473 COD-B,D,20240515,25.05,25.06,24.97,24.97,3261 COD-C,D,20240515,25,25.05,24.88,25.04,6461 CODI,D,20240515,22.45,22.45,21.96,22.09,138298 COF,D,20240515,144.04,145.38,143.54,144.35,2062280 COF-I,D,20240515,20.18,20.38,20.15,20.3,77008 COF-J,D,20240515,19.09,19.28,19.07,19.28,68824 COF-K,D,20240515,18.97,19.08,18.95,18.97,8262 COF-L,D,20240515,17.5,17.66,17.5,17.66,40208 COF-N,D,20240515,17.14,17.2,17.14,17.2,33764 COHR,D,20240515,57.3,58.05,56.55,57.08,1636420 COLD,D,20240515,24.38,24.66,24.21,24.42,1851332 COMP,D,20240515,4.5,4.68,4.38,4.41,7579965 COOK,D,20240515,2.35,2.39,2.34,2.36,195910 COP,D,20240515,120.67,121.91,118.66,120.7,5426532 COR,D,20240515,221.69,223.53,221.23,221.81,898847 COTY,D,20240515,11.04,11.06,10.81,10.85,3450439 COUR,D,20240515,8.92,8.99,8.8,8.96,1893336 CP,D,20240515,81.59,81.96,80.52,80.77,1465596 CPA,D,20240515,108.01,109.98,107.5,109.84,468671 CPAC,D,20240515,5.5,5.69,5.4,5.5,6068 CPAY,D,20240515,283.37,284.13,278.81,279.06,804147 CPB,D,20240515,46.17,46.27,45.51,45.72,1974700 CPF,D,20240515,21.46,21.46,21.13,21.29,109145 CPK,D,20240515,111.92,113.15,111.44,112.78,89344 CPNG,D,20240515,22.43,22.65,22.28,22.52,7250948 CPRI,D,20240515,36.36,36.5,35.83,36.15,720196 CPS,D,20240515,15.14,15.14,14.27,14.65,163938 CPT,D,20240515,108.61,108.61,107.41,108.01,842318 CQP,D,20240515,48.67,48.78,47.63,47.77,217849 CR,D,20240515,146.5,150.01,143.85,149.62,320626 CRBG,D,20240515,29.98,30.35,29.71,30.16,2286704 CRC,D,20240515,47.73,48.96,47.41,48.62,906077 CRD.A,D,20240515,9.04,9.24,8.95,9.21,59214 CRD.B,D,20240515,8.89,9.28,8.84,9.28,13266 CRGY,D,20240515,12.35,12.45,12.13,12.25,832801 CRH,D,20240515,82.19,85.86,82.19,85.64,7391625 CRI,D,20240515,70.75,71.02,68.91,69.12,808996 CRK,D,20240515,10.64,10.77,10.27,10.63,3635179 CRL,D,20240515,236.07,238.22,232.56,232.56,529085 CRM,D,20240515,279.74,287.8,279.73,287.54,5809048 CRS,D,20240515,106.62,109.88,106.44,109.55,619063 CRT,D,20240515,14.1,14.14,13.93,13.98,19108 CSAN,D,20240515,11.18,11.27,11.04,11.15,200042 CSL,D,20240515,422.6,426.67,420.2,421.35,282479 CSR,D,20240515,70.81,70.81,69.74,69.94,114635 CSR-C,D,20240515,24.09,24.09,23.65,23.65,2052 CSTM,D,20240515,20.33,20.4,19.77,20.19,1402684 CSV,D,20240515,26.8,26.8,26.18,26.44,154630 CTA-A,D,20240515,55.33,55.33,55.33,55.33,938 CTA-B,D,20240515,70.45,70.55,70.27,70.4,2336 CTBB,D,20240515,9.83,10,9.83,9.99,32537 CTDD,D,20240515,10.07,10.18,9.99,10.04,48219 CTLT,D,20240515,55.73,55.8,55.5,55.61,766487 CTO,D,20240515,17.61,17.73,17.57,17.65,101960 CTO-A,D,20240515,21.22,21.31,21.22,21.31,2142 CTOS,D,20240515,4.64,4.65,4.52,4.55,525644 CTR,D,20240515,43.03,43.37,42.89,43.14,15235 CTRA,D,20240515,27.94,27.96,27.52,27.81,4694728 CTRE,D,20240515,25.11,25.24,24.75,24.83,960631 CTRI,D,20240515,25.06,25.33,24.83,25.11,610347 CTS,D,20240515,51.51,52.35,51.22,51.99,110665 CTV,D,20240515,2.1,2.14,2.04,2.08,131487 CTV.W,D,20240515,0.05,0.07,0.04,0.07,7591 CTVA,D,20240515,57.88,58.2,56.9,57.13,3893213 CUB-E,D,20240515,25.81,25.81,25.81,25.81,1826 CUB-F,D,20240515,25.57,25.57,25.45,25.45,6654 CUBB,D,20240515,19.2,19.2,19.2,19.2,364 CUBE,D,20240515,43.32,43.32,42.74,43.06,2177309 CUBI,D,20240515,49.94,50.17,48.38,48.94,241255 CUK,D,20240515,13.44,13.71,13.37,13.59,1383497 CULP,D,20240515,4.35,4.41,4.35,4.39,39878 CURV,D,20240515,5.91,5.99,5.79,5.9,29539 CUZ,D,20240515,24.54,24.62,24,24.05,1140585 CVE,D,20240515,20.11,20.23,19.78,20.17,6823978 CVEO,D,20240515,24.88,25.07,24.45,24.98,41857 CVI,D,20240515,28.81,29.03,28.05,28.9,1031113 CVNA,D,20240515,123.12,123.51,117.74,121.07,3772441 CVS,D,20240515,56.21,56.49,55.63,56.26,16036042 CVX,D,20240515,163.13,163.8,160.17,163.05,7512073 CW,D,20240515,275.35,278.48,275.35,277,168579 CWAN,D,20240515,19.13,19.49,18.92,19.1,1290779 CWE.A,D,20240515,25.99,25.99,25.28,25.43,161813 CWEN,D,20240515,28,28,27.32,27.48,792340 CWH,D,20240515,22.55,22.56,21.5,21.65,712213 CWK,D,20240515,11.14,11.46,11.1,11.38,3556932 CWT,D,20240515,53.5,53.5,52.52,52.79,377855 CX,D,20240515,7.99,8.09,7.89,7.91,3551733 CXE,D,20240515,3.61,3.64,3.61,3.61,48930 CXH,D,20240515,7.5,7.58,7.5,7.54,17288 CXM,D,20240515,12.47,12.55,12.27,12.55,1355381 CXT,D,20240515,61.46,63,61.21,61.52,261789 CXW,D,20240515,15.2,15.24,14.86,14.9,637449 CYD,D,20240515,8.34,8.34,8.25,8.26,10396 CYH,D,20240515,3.78,3.8,3.63,3.77,1438430 CZOO,D,20240515,6.47,6.56,6,6.12,134438 D,D,20240515,53.37,53.47,53.03,53.22,4025122 DAC,D,20240515,84.52,85,83.48,84.38,86385 DAL,D,20240515,53.32,53.53,52.99,53.26,5539133 DAN,D,20240515,14.06,14.12,13.76,14,2108261 DAO,D,20240515,4.05,4.05,3.86,3.9,60978 DAR,D,20240515,44.93,44.96,42.47,43.55,3549310 DAVA,D,20240515,30.6,30.6,29.87,30.08,673487 DAY,D,20240515,62.81,63.18,62.06,62.6,1903740 DB,D,20240515,17.46,17.53,17.41,17.53,2245940 DBD,D,20240515,42.7,43.55,42.06,42.85,292134 DBI,D,20240515,9.53,9.61,9.2,9.22,1219591 DBL,D,20240515,15.16,15.16,15.09,15.12,29385 DBR-H,D,20240515,22.99,23,22.84,23,4993 DBR-I,D,20240515,23.06,23.07,22.85,22.85,6916 DBR-J,D,20240515,23.01,23.01,22.76,22.99,14132 DBRG,D,20240515,14.41,14.56,14.15,14.28,2755236 DCF,D,20240515,8.7,8.7,8.56,8.65,38606 DCI,D,20240515,75.24,75.54,74.95,75.08,282113 DCO,D,20240515,57.05,57.84,56.83,57.36,65945 DD,D,20240515,78.94,79.02,78.1,78.22,1158141 DDD,D,20240515,4.04,4.1,3.76,3.8,1479272 DDL,D,20240515,1.82,1.92,1.75,1.91,1276475 DDS,D,20240515,458.76,459.44,446.31,455.87,128084 DDT,D,20240515,25.81,25.91,25.75,25.89,6182 DE,D,20240515,414.68,416.53,412.26,414.02,1856340 DEA,D,20240515,12.3,12.38,12.15,12.16,665860 DEC,D,20240515,14.22,14.29,13.94,14.18,159811 DECK,D,20240515,888,916.65,886.92,903.68,389243 DEI,D,20240515,15.32,15.42,14.72,14.75,1834338 DELL,D,20240515,139.9,150.28,138.66,149.16,16915581 DEO,D,20240515,143.02,143.32,141.78,141.92,330516 DESP,D,20240515,12.22,12.45,12.01,12.38,704856 DFH,D,20240515,31.6,32.99,31.29,32.85,552603 DFIN,D,20240515,61.58,63.8,61.44,62.76,164305 DFP,D,20240515,18.71,18.84,18.7,18.82,51722 DFS,D,20240515,125.67,126.73,125.23,126.73,1461313 DG,D,20240515,140.57,142.88,140.25,141.06,1966643 DGX,D,20240515,139.41,141.01,139.03,140.78,757612 DHF,D,20240515,2.38,2.38,2.36,2.38,492405 DHI,D,20240515,151.78,157.73,151.3,157.58,4304500 DHR,D,20240515,260,264.02,259.74,263.46,3065215 DHT,D,20240515,11.96,12.45,11.88,12.28,3439987 DHX,D,20240515,2.49,2.54,2.47,2.52,163123 DIAX,D,20240515,14.32,14.41,14.28,14.37,65704 DIN,D,20240515,45.47,45.58,44.25,44.4,320375 DINO,D,20240515,56.82,57.19,55.8,56.94,1554655 DIP,D,20240515,29.9693,29.9693,29.9693,29.9693,211 DIS,D,20240515,105.62,105.88,101.39,102.77,20643089 DK,D,20240515,27.68,28.07,27.28,27.92,797713 DKL,D,20240515,39,39.56,38.83,39.4,122718 DKS,D,20240515,201.33,201.96,198.39,201.08,603524 DLB,D,20240515,83.15,84.27,82.75,83.7,301894 DLN-A,D,20240515,25.38,25.42,25.2,25.42,5203 DLN-B,D,20240515,25.64,25.83,25.64,25.83,4293 DLNG,D,20240515,4,4,3.95,3.99,48927 DLR,D,20240515,145.04,145.32,142.43,144.64,2563253 DLR-J,D,20240515,21.48,21.67,21.47,21.67,6214 DLR-K,D,20240515,23.41,23.49,23.38,23.47,11300 DLR-L,D,20240515,21.56,21.84,21.56,21.7,17914 DLX,D,20240515,23.93,24,23.14,23.25,303771 DLY,D,20240515,15.86,15.96,15.85,15.93,114708 DM,D,20240515,0.69,0.69,0.61,0.62,3762013 DMA,D,20240515,7.44,7.5,7.4,7.42,31959 DMB,D,20240515,10.27,10.3,10.26,10.29,75811 DMO,D,20240515,11.66,11.69,11.63,11.66,43837 DNA,D,20240515,0.9,0.93,0.78,0.84,66254362 DNA.W,D,20240515,0.0548,0.0548,0.039,0.051,100806 DNB,D,20240515,10.85,10.85,10.62,10.73,3860049 DNMR,D,20240515,0.84,0.84,0.74,0.75,735608 DNOW,D,20240515,13.87,13.95,13.62,13.94,782109 DNP,D,20240515,8.8,8.87,8.76,8.86,994207 DO,D,20240515,14.68,14.73,14.23,14.62,880521 DOC,D,20240515,20.12,20.3,20,20.25,5808792 DOCN,D,20240515,40.28,40.28,38.72,38.77,1519159 DOCS,D,20240515,23.88,23.93,23.27,23.85,2202402 DOLE,D,20240515,13.12,13.23,12.38,12.72,1944209 DOMA,D,20240515,6.08,6.08,6.02,6.04,13778 DOUG,D,20240515,1.16,1.3,1.1,1.29,1207963 DOV,D,20240515,184.59,186.07,184.39,185.17,720655 DOW,D,20240515,60.04,60.19,58.97,59.06,3540859 DPG,D,20240515,10.13,10.13,10,10.03,209657 DPZ,D,20240515,511.68,521.67,511.68,517.68,461063 DQ,D,20240515,19.62,19.62,19,19.14,512521 DRD,D,20240515,8.82,8.88,8.56,8.75,281913 DRH,D,20240515,8.62,8.64,8.4,8.43,3020598 DRH-A,D,20240515,25.48,25.5,25.48,25.5,46937 DRI,D,20240515,149.29,151.93,148.96,151.78,1181533 DRLL,D,20240515,30.89,31.07,30.5,30.92,37325 DRQ,D,20240515,19.31,19.31,18.83,19.2,243435 DSL,D,20240515,12.64,12.7,12.62,12.7,316542 DSM,D,20240515,5.72,5.75,5.72,5.75,118498 DSMC,D,20240515,36.4,36.4,35.92,36.1203,133198 DSTX,D,20240515,24.86,24.967,24.86,24.967,844 DSU,D,20240515,11,11.02,10.97,11.02,101734 DSX,D,20240515,3.14,3.14,3.09,3.11,708467 DSX-B,D,20240515,26.46,26.5,26.46,26.5,1062 DSX.W,D,20240515,0.76,0.76,0.73,0.75,180387 DT,D,20240515,49.45,49.67,45.9,47.75,9882327 DTB,D,20240515,19.53,19.6,19.34,19.5,23860 DTC,D,20240515,2.03,2.05,1.97,2,334156 DTE,D,20240515,116,116.63,115.68,116.09,599125 DTF,D,20240515,10.86,10.949,10.86,10.9,17937 DTG,D,20240515,19.91,19.95,19.48,19.78,39036 DTM,D,20240515,66.1,66.71,65.75,66.49,464790 DTW,D,20240515,23.31,23.41,23.25,23.41,23053 DUK,D,20240515,103.3,103.66,102.86,103.35,2635470 DUK-A,D,20240515,25.24,25.35,25.1,25.23,56181 DUKB,D,20240515,24.17,24.44,24.14,24.3,33737 DV,D,20240515,19.09,19.38,18.5,19.35,2970509 DVA,D,20240515,137.59,138.27,136.21,137.88,569398 DVN,D,20240515,49.62,49.81,48.69,49.71,5736792 DX,D,20240515,12.61,12.65,12.48,12.55,1521574 DX-C,D,20240515,24.6,24.75,24.57,24.7,13222 DXC,D,20240515,20,20.05,19.47,19.73,3438055 DXYZ,D,20240515,17.4,17.5,16.07,16.72,519488 DY,D,20240515,151.4,152.38,148.86,149.98,360602 E,D,20240515,32.83,32.93,32.35,32.51,681178 EAF,D,20240515,1.9,1.92,1.86,1.88,2645184 EAI,D,20240515,21.7,21.84,21.7,21.81,18847 EARN,D,20240515,7.2,7.24,7.06,7.2,237773 EAT,D,20240515,62.3,62.9,60.01,62.1,1767629 EB,D,20240515,5.39,5.4,5.16,5.21,1325592 EBF,D,20240515,20.73,20.74,20.52,20.58,58221 EBR,D,20240515,7.5,7.5,7.32,7.42,981276 EBR.B,D,20240515,8.17,8.23,8.07,8.07,8051 EBS,D,20240515,5.27,5.85,5.15,5.71,3119001 EC,D,20240515,12.07,12.08,11.72,12.02,2204444 ECAT,D,20240515,16.71,16.8,16.7,16.78,165087 ECC,D,20240515,10.16,10.25,10.13,10.2,740751 ECC-D,D,20240515,19.76,19.82,19.75,19.81,5340 ECCC,D,20240515,22.25,22.43,22.25,22.33,1799 ECCF,D,20240515,24.98,24.99,24.98,24.98,3315 ECCV,D,20240515,22.42,22.54,22.42,22.54,599 ECCW,D,20240515,23.94,24.19,23.9,24.19,4426 ECCX,D,20240515,24.44,24.44,24.3,24.32,1161 ECL,D,20240515,232.38,233.13,231.8,232.95,614185 ECO,D,20240515,33.86,34.79,33.2,34.43,44037 ECVT,D,20240515,9.7,9.71,9.5,9.6,524649 ED,D,20240515,97.49,97.68,96.67,96.91,1749064 EDD,D,20240515,4.7,4.75,4.66,4.74,188492 EDF,D,20240515,5.42,5.47,5.39,5.45,58869 EDN,D,20240515,19.35,19.96,18.98,19.59,164582 EDR,D,20240515,26.55,26.69,26.54,26.62,3611291 EDU,D,20240515,88.08,88.53,84.61,87.24,1346665 EE,D,20240515,18.7,18.7,18.3,18.36,100471 EEA,D,20240515,9.16,9.28,9.16,9.25,10748 EEX,D,20240515,5.94,6.04,5.55,5.89,40715 EFC,D,20240515,12,12.08,11.98,12.07,815765 EFC-A,D,20240515,24.38,24.38,24.38,24.38,630 EFC-B,D,20240515,21.1,21.21,20.99,20.99,4589 EFC-C,D,20240515,24.2,24.4,24.14,24.4,4083 EFC-E,D,20240515,25.47,25.47,25.44,25.47,3334 EFR,D,20240515,13.24,13.25,13.19,13.24,90697 EFT,D,20240515,13.62,13.62,13.5,13.53,134220 EFX,D,20240515,250.63,254.96,250.63,251.3,747333 EFXT,D,20240515,5.27,5.31,5.16,5.2,175493 EG,D,20240515,378.56,380.95,374.65,375.11,201285 EGF,D,20240515,9.2,9.29,9.2,9.28,1028 EGO,D,20240515,15.09,15.09,14.69,15,1045483 EGP,D,20240515,168.2,168.4,166.6,166.76,337603 EGY,D,20240515,6.19,6.38,6.17,6.32,1216660 EHAB,D,20240515,9.18,9.26,8.57,8.66,654897 EHC,D,20240515,87.2,87.94,87.04,87.09,425238 EHI,D,20240515,7.08,7.08,7.05,7.06,21113 EIC,D,20240515,16.26,16.48,16.22,16.34,82495 EICA,D,20240515,23.29,23.29,23.21,23.21,901 EICB,D,20240515,24.88,24.89,24.85,24.87,3073 EICC,D,20240515,24.96,25.08,24.96,25.07,4199 EIG,D,20240515,42.6,42.6,41.5,41.51,134198 EIX,D,20240515,75.88,75.99,75.15,75.72,1896693 EL,D,20240515,135.34,136.61,134.9,136,1768960 ELAN,D,20240515,17.33,17.4,17.04,17.04,4279405 ELC,D,20240515,21.78,21.94,21.72,21.93,23102 ELF,D,20240515,166.49,169.76,164.33,168.32,1328145 ELME,D,20240515,16.18,16.33,16.14,16.19,643041 ELP,D,20240515,7.42,7.55,7.29,7.49,255354 ELPC,D,20240515,6.55,6.73,6.51,6.68,29449 ELS,D,20240515,63,64.11,62.86,63.33,2453799 ELV,D,20240515,534.85,541.33,534.85,539.99,686421 EMD,D,20240515,9.36,9.39,9.29,9.35,272781 EME,D,20240515,377.1,385.9,377.1,385.6,389746 EMF,D,20240515,12.51,12.61,12.51,12.56,8607 EMN,D,20240515,101.17,101.61,100.25,100.81,667171 EMO,D,20240515,42.75,43.21,42.46,42.61,17884 EMP,D,20240515,22.12,22.26,21.84,22.25,12655 EMR,D,20240515,115,115.39,114.39,114.82,1846113 ENB,D,20240515,37.1,37.24,36.79,36.99,4038305 ENFN,D,20240515,9.31,9.5,9.26,9.43,209651 ENIC,D,20240515,3.18,3.24,3.14,3.22,393697 ENJ,D,20240515,21.66,21.69,21.56,21.65,2714 ENLC,D,20240515,13.45,13.53,13.2,13.51,1219319 ENO,D,20240515,23.45,23.45,22.97,23.19,5009 ENOV,D,20240515,53.09,53.84,52.45,52.64,658485 ENR,D,20240515,30.72,31,30.43,30.85,474436 ENS,D,20240515,99.11,99.63,98.31,98.56,206013 ENV,D,20240515,67.08,68.07,66.35,66.87,357149 ENVA,D,20240515,63.02,63.02,61.35,61.46,209836 ENZ,D,20240515,1.11,1.11,1.06,1.1,48390 EOD,D,20240515,4.76,4.83,4.76,4.82,101164 EOG,D,20240515,129,129.43,126.54,129.09,2557641 EOI,D,20240515,18.5,18.57,18.46,18.54,40523 EOS,D,20240515,20.7,20.87,20.59,20.86,74660 EOT,D,20240515,16.54,16.62,16.54,16.6,25583 EP-C,D,20240515,46.5,46.6,46.5,46.6,2714 EPAC,D,20240515,37.6,38.04,37.51,37.75,150823 EPAM,D,20240515,189.32,191.23,186.35,190.48,951891 EPC,D,20240515,41.2,41.2,40.41,40.43,339694 EPD,D,20240515,28.89,29.01,28.76,28.84,2972677 EPR,D,20240515,43.65,43.76,43.11,43.26,546259 EPR-C,D,20240515,19.84,19.92,19.8,19.81,8692 EPR-E,D,20240515,27.94,28.08,27.85,27.9,2654 EPR-G,D,20240515,19.92,19.92,19.79,19.92,4795 EPRT,D,20240515,27.59,27.7,27.25,27.54,1457606 EQBK,D,20240515,34.33,34.5,34.13,34.32,22809 EQC,D,20240515,19.7,19.7,19.54,19.6,1046329 EQC-D,D,20240515,24.91,24.94,24.81,24.9,4612 EQH,D,20240515,40.4,40.65,40.18,40.48,2398359 EQH-A,D,20240515,21.81,22.01,21.81,21.99,32794 EQH-C,D,20240515,18.1,18.13,17.94,18.04,16520 EQNR,D,20240515,28.05,28.19,27.68,28.07,4344849 EQR,D,20240515,68.31,68.55,67.38,67.57,1320039 EQS,D,20240515,1.43,1.47,1.43,1.43,1746 EQT,D,20240515,40.92,40.96,40.16,40.93,3742743 ERF,D,20240515,20.1,20.25,19.91,20.19,2308436 ERJ,D,20240515,28.94,30.41,28.77,30.35,3450909 ERO,D,20240515,22.4,22.4,21.76,21.93,394719 ES,D,20240515,60.85,61.01,60.32,60.53,2108876 ESAB,D,20240515,109.43,111.28,109.43,111.02,184936 ESE,D,20240515,105.69,107.37,104.93,107.3,89725 ESI,D,20240515,23.92,24,23.67,23.78,2042490 ESNT,D,20240515,56.44,56.65,56.22,56.44,299621 ESRT,D,20240515,9.92,9.98,9.68,9.75,1287510 ESS,D,20240515,269.23,269.23,265.22,267.84,407628 ESTC,D,20240515,110.25,111.65,108.06,111.23,716260 ET,D,20240515,15.86,15.93,15.71,15.89,8770833 ET-I,D,20240515,10.97,10.97,10.94,10.95,87797 ETB,D,20240515,13.69,13.87,13.66,13.82,74429 ETD,D,20240515,30.31,30.31,29.57,29.92,248416 ETG,D,20240515,18.34,18.44,18.31,18.42,148386 ETI.P,D,20240515,23.565,23.565,23.34,23.4,3364 ETJ,D,20240515,8.5,8.535,8.475,8.52,164867 ETN,D,20240515,332,338.15,332,337.96,1654497 ETO,D,20240515,25.29,25.5,25.29,25.43,28293 ETR,D,20240515,112.24,113.06,111.92,112.59,1406270 ETRN,D,20240515,13.83,13.83,13.59,13.81,2250771 ETV,D,20240515,13.19,13.2,13.15,13.19,140536 ETW,D,20240515,8.19,8.25,8.17,8.22,309331 ETW.W,D,20240515,0.32,0.33,0.32,0.33,846 ETWO,D,20240515,5.03,5.07,4.91,4.93,620326 ETX,D,20240515,18.42,18.52,18.42,18.5,16655 ETY,D,20240515,13.57,13.6,13.51,13.6,232696 EURN,D,20240515,20.25,20.44,20.09,20.28,290699 EVA,D,20240515,0.59,0.67,0.59,0.65,1536008 EVC,D,20240515,2.3,2.32,2.21,2.22,320885 EVE.T,D,20240515,0.57,0.5749,0.57,0.5749,1076 EVEX,D,20240515,5.36,5.71,5.36,5.58,33694 EVF,D,20240515,6.44,6.44,6.4,6.43,64258 EVG,D,20240515,10.78,10.87,10.78,10.86,11394 EVH,D,20240515,24.18,24.23,23.36,23.55,1308073 EVN,D,20240515,10.09,10.09,10.04,10.07,106787 EVR,D,20240515,197.45,200.44,196.69,200.29,239312 EVRI,D,20240515,7.66,7.68,7.45,7.46,1479524 EVT,D,20240515,23.91,23.96,23.82,23.96,93711 EVT.W,D,20240515,0.0501,0.06,0.0501,0.06,8963 EVTC,D,20240515,37.86,38,37.59,37.74,307473 EVTL,D,20240515,0.76,0.76,0.72,0.72,209752 EVTR,D,20240515,49.65,49.76,49.63,49.72,31333 EW,D,20240515,87.23,90.37,86.79,90.16,2992181 EXG,D,20240515,8.34,8.38,8.32,8.37,362173 EXK,D,20240515,3.44,3.56,3.3,3.49,9834838 EXP,D,20240515,270.79,276.61,270.79,273.95,297834 EXPD,D,20240515,118.24,118.33,117.39,117.81,773378 EXR,D,20240515,151.83,152.39,150.38,152.08,943124 EXTO,D,20240515,4.8,4.8,4.63,4.65,18185 F,D,20240515,12.49,12.56,12.18,12.31,50667417 F-B,D,20240515,24.12,24.35,24.12,24.35,29204 F-C,D,20240515,24.02,24.25,24.02,24.21,25481 F-D,D,20240515,24.97,25.02,24.7,24.9374,43378 FAF,D,20240515,57,57.3,56.63,56.93,615309 FAM,D,20240515,6.44,6.45,6.38,6.44,27460 FATH,D,20240515,5.2,5.24,5.1,5.21,4807 FBIN,D,20240515,75.34,75.73,74.79,75.2,649856 FBK,D,20240515,39.1,39.21,38.84,39.15,73684 FBP,D,20240515,18.5,18.62,18.18,18.24,1234557 FBR-E,D,20240515,20.75,20.9,20.71,20.84,17735 FBRT,D,20240515,13.34,13.34,13.09,13.17,344743 FC,D,20240515,38.95,38.95,38.41,38.66,43152 FCF,D,20240515,14.14,14.18,13.96,14.02,347908 FCN,D,20240515,221.71,224.19,221.58,224.16,167117 FCPT,D,20240515,25.26,25.44,25.09,25.19,432857 FCRX,D,20240515,24.25,24.25,24.2,24.25,11083 FCT,D,20240515,10.5,10.58,10.46,10.55,177244 FCX,D,20240515,53.81,54.09,52.13,53.61,17772794 FDP,D,20240515,24.37,24.48,23.9,24.18,195509 FDS,D,20240515,442.91,447.96,442.71,445.37,192754 FDX,D,20240515,260,260.73,258.19,259.32,1145485 FE,D,20240515,40.18,40.65,40.1,40.26,3150503 FENG,D,20240515,2.1,2.1,1.93,1.94,3845 FERG,D,20240515,218.6,220.82,218.07,220.73,703025 FET,D,20240515,18.62,18.71,17.99,18.22,35063 FF,D,20240515,5.01,5.07,4.94,4.99,478840 FFA,D,20240515,19.11,19.12,19.05,19.12,8550 FFC,D,20240515,14.55,14.64,14.55,14.63,87294 FFWM,D,20240515,5.7,5.9,5.67,5.85,443192 FG,D,20240515,41.05,41.23,40.47,40.96,70862 FGB,D,20240515,3.95,3.96,3.89,3.89,39008 FGN,D,20240515,26.24,26.38,26.22,26.33,39988 FHI,D,20240515,32.8,33.06,32.68,32.91,842972 FHN,D,20240515,16.06,16.15,15.95,15.98,4156577 FHN-B,D,20240515,24.82,24.85,24.82,24.85,1277 FHN-C,D,20240515,24.31,25.77,24.25,25.13,11762 FHN-E,D,20240515,23.99,23.99,23.685,23.8985,12268 FHN-F,D,20240515,17.45,17.72,17.45,17.53,3008 FI,D,20240515,153.73,155.66,153.73,155.01,1690365 FICO,D,20240515,1365.94,1397.79,1364.58,1368.16,250516 FIGS,D,20240515,6.07,6.12,5.92,5.93,4854979 FIHL,D,20240515,18.44,18.55,18.18,18.41,437487 FINS,D,20240515,12.47,12.6,12.42,12.49,116303 FINV,D,20240515,5.22,5.24,5.07,5.16,648913 FIS,D,20240515,76.84,77.63,76.72,77.48,5647519 FIX,D,20240515,337.56,343.97,334.72,339.56,494485 FL,D,20240515,23.1,23.37,22.13,22.14,2731941 FLC,D,20240515,15.3,15.42,15.3,15.42,24508 FLNG,D,20240515,28.85,29.09,28.55,28.89,190541 FLO,D,20240515,25.42,26.12,25.35,25.51,1873404 FLR,D,20240515,39,39.03,38.31,38.41,1131519 FLS,D,20240515,49.82,50.44,49.58,50.29,868594 FLUT,D,20240515,206.09,212.37,206.09,211.72,1288832 FMC,D,20240515,66.86,66.86,63.33,63.92,2519729 FMN,D,20240515,11.27,11.32,11.26,11.31,24098 FMS,D,20240515,22.41,22.76,22.35,22.41,620188 FMX,D,20240515,121.62,123.03,120.75,121.77,507831 FMY,D,20240515,12.16,12.16,11.96,11.99,6862 FN,D,20240515,235,238.76,234.34,236.69,437222 FNA,D,20240515,8.1,8.24,7.6,8.1,645991 FNB,D,20240515,14.36,14.39,14,14.19,1577306 FND,D,20240515,125.84,126.74,122.45,122.59,1095777 FNF,D,20240515,52.5,52.55,52,52.03,722876 FNV,D,20240515,127.5,127.58,125.07,125.29,491022 FOA,D,20240515,0.6287,0.67,0.5928,0.6368,94693 FOF,D,20240515,11.66,11.67,11.63,11.66,30415 FOR,D,20240515,34.24,35.16,34.08,34.87,187895 FOUR,D,20240515,69.2,72.43,67.67,72.16,3944653 FPF,D,20240515,17.68,17.83,17.56,17.83,171614 FPH,D,20240515,3.25,3.25,3.19,3.24,40567 FPI,D,20240515,11.4,11.49,11.28,11.39,187492 FR,D,20240515,48.57,48.91,48,48.14,798610 FRA,D,20240515,13.32,13.32,13.17,13.26,122579 FRE.W,D,20240515,0.15,0.18,0.15,0.18,935 FREY,D,20240515,2.05,2.12,1.91,2.01,1659608 FRGE,D,20240515,1.91,1.91,1.81,1.83,505406 FRO,D,20240515,26.63,27.17,26.54,27.13,1445517 FRT,D,20240515,103.86,103.89,102.7,102.99,444602 FRT-C,D,20240515,21.05,21.14,21.02,21.13,5570 FSCO,D,20240515,6.14,6.17,6.11,6.12,390078 FSD,D,20240515,11.9,11.9,11.83,11.86,104068 FSK,D,20240515,20.14,20.28,20.01,20.01,1715941 FSLY,D,20240515,9.2,9.26,8.67,8.8,3769791 FSM,D,20240515,5.33,5.41,5.22,5.35,6883599 FSS,D,20240515,87.33,88.11,86.99,87.45,184005 FT,D,20240515,6.88,6.89,6.85,6.88,38272 FTHY,D,20240515,14.33,14.53,14.31,14.5,152967 FTI,D,20240515,26.71,26.89,26.17,26.57,3062107 FTK,D,20240515,3.49,3.56,3.41,3.47,76144 FTS,D,20240515,41.02,41.38,40.87,41.09,499844 FTV,D,20240515,77.94,78.32,77.61,77.79,1220015 FTWO,D,20240515,29.68,29.7,29.45,29.68,3661 FUBO,D,20240515,1.5,1.5,1.36,1.38,11146344 FUL,D,20240515,81.09,81.35,80.4,81.06,245784 FUN,D,20240515,45,45.61,43.99,44.41,295030 FVRR,D,20240515,26.41,26.49,25.42,25.67,1126458 G,D,20240515,34.28,34.59,34.19,34.47,1151896 GAB,D,20240515,5.5,5.54,5.49,5.53,522498 GAB-G,D,20240515,21.36,21.38,21.25,21.25,4908 GAB-H,D,20240515,21.34,21.45,21.29,21.34,4624 GAB-K,D,20240515,21.42,21.42,21.37,21.37,372 GAM,D,20240515,47.58,48.07,47.57,48.04,19590 GAM-B,D,20240515,24.77,24.77,24.72,24.76,8980 GATO,D,20240515,10.89,11.36,10.27,11.25,676012 GATX,D,20240515,137.5,137.5,135.49,135.67,130142 GB,D,20240515,5,5.05,4.92,4.96,5070 GBAB,D,20240515,15.87,16.25,15.83,16.23,150397 GBCI,D,20240515,39.51,39.68,38.73,39.07,373454 GBLI,D,20240515,32,32.25,31.57,31.69,8695 GBTG,D,20240515,6.04,6.12,6,6.09,414113 GBX,D,20240515,54.35,54.46,53.46,53.58,198499 GCI,D,20240515,3.34,3.44,3.32,3.38,831505 GCO,D,20240515,27.08,27.08,26.35,26.7,97349 GCT.W,D,20240515,0.2,0.22,0.16,0.16,102581 GCTS,D,20240515,5.74,5.82,5.41,5.52,128136 GCV,D,20240515,3.65,3.74,3.65,3.74,36530 GD,D,20240515,293.8,295.25,293.68,294.59,735073 GDDY,D,20240515,133.66,136.76,133.66,136.45,1026954 GDIV,D,20240515,14.43,14.48,14.4,14.48,28177 GDL,D,20240515,7.85,7.87,7.84,7.865,10831 GDO,D,20240515,12.27,12.32,12.23,12.29,69060 GDOT,D,20240515,10.37,10.38,10.08,10.15,434344 GDV,D,20240515,22.69,22.87,22.6,22.87,219004 GDV-H,D,20240515,23.36,23.44,23.3,23.31,2830 GDV-K,D,20240515,18.75,18.8256,18.59,18.81,30561 GE,D,20240515,160,163.74,159.23,163.47,6976955 GEF,D,20240515,64.3,64.5,63.97,64.05,90160 GEF.B,D,20240515,65.02,65.92,64.73,65.02,10325 GEL,D,20240515,12.92,13,12.71,12.93,344051 GENI,D,20240515,5.38,5.47,5.27,5.45,2125777 GEO,D,20240515,13.1,13.16,12.51,12.71,3909052 GES,D,20240515,27.28,27.3,26.66,26.67,790227 GETR,D,20240515,0.217,0.217,0.205,0.2075,551709 GETY,D,20240515,3.82,3.82,3.67,3.74,339037 GEV,D,20240515,168.36,172.35,166.96,167.87,2271999 GF,D,20240515,8.81,8.87,8.81,8.85,9644 GFF,D,20240515,70.31,70.89,69.36,69.78,400162 GFI,D,20240515,16.91,17.1,16.56,16.91,1805032 GFL,D,20240515,31.5,31.68,30.97,31.43,1613260 GFR,D,20240515,5.96,6,5.93,5.97,47479 GGB,D,20240515,3.73,3.87,3.71,3.86,25761339 GGG,D,20240515,83.83,84.21,83.25,83.48,463283 GGT,D,20240515,5.66,5.72,5.61,5.71,36473 GGT-E,D,20240515,22.34,22.34,21.65,22.1,10010 GGT-G,D,20240515,22.39,22.39,22.32,22.35,2915 GGZ,D,20240515,11.95,12.43,11.92,11.99,8183 GHC,D,20240515,772.83,777.87,764.81,769.73,15317 GHG,D,20240515,3.23,3.23,3.02,3.08,8058 GHI,D,20240515,15.55,15.65,15.5,15.57,33415 GHLD,D,20240515,15.21,15.21,14.7,14.76,5596 GHM,D,20240515,28.24,29.16,28.24,28.95,42958 GHY,D,20240515,11.72,11.72,11.66,11.7,108015 GIB,D,20240515,103.15,104.85,102.22,104.25,198325 GIC,D,20240515,34.84,35.14,34.44,35.13,94951 GIL,D,20240515,34.66,35.34,34.5,35.13,580701 GIS,D,20240515,70.99,71.01,69.65,69.83,3846908 GJH,D,20240515,9.3,9.31,9.3,9.31,5474 GJO,D,20240515,25.17,25.17,25.17,25.17,100 GJS,D,20240515,22.77,22.77,22.7,22.7,3700 GJT,D,20240515,22.51,22.51,22.26,22.28,1070 GKOS,D,20240515,112.28,113.97,111.33,111.39,397118 GL,D,20240515,88.62,88.62,86.97,87.78,1541976 GL-D,D,20240515,15.57,15.74,15.4,15.46,41843 GLO-A,D,20240515,24.99,25,24.99,24.99,2368 GLO-B,D,20240515,25.56,25.58,25.56,25.57,4415 GLO-C,D,20240515,25.48,25.48,25.48,25.48,1026 GLO-G,D,20240515,25.6,25.6,25.6,25.6,229 GLOB,D,20240515,176.97,179.3,174.47,178.27,392343 GLP,D,20240515,41.71,44.36,41.71,43.5,133133 GLP-B,D,20240515,25.77,25.8199,25.67,25.6901,3723 GLT,D,20240515,1.74,1.77,1.69,1.7,178518 GLW,D,20240515,35.05,35.14,34.87,35.11,4044775 GM,D,20240515,45.5,45.64,45.07,45.49,10892678 GME,D,20240515,40.31,42.35,31,39.55,128770750 GMED,D,20240515,63.28,64.78,63.1,64.53,1003923 GMR-A,D,20240515,24.45,24.64,24.44,24.64,2443 GMRE,D,20240515,8.87,8.95,8.78,8.79,283842 GMS,D,20240515,95.57,97.13,95.57,96.34,215154 GNE,D,20240515,15.6,15.65,15.4,15.45,73582 GNK,D,20240515,22.83,22.85,22.37,22.53,709157 GNL,D,20240515,7.77,7.82,7.68,7.7,848293 GNL-A,D,20240515,20.4,20.4,20.17,20.35,9423 GNL-B,D,20240515,19.39,19.67,19.36,19.59,3149 GNL-D,D,20240515,21,21,20.88,20.99,12205 GNL-E,D,20240515,21,21.08,20.76,21.08,951 GNRC,D,20240515,145.52,146.65,143.43,145.1,892200 GNT,D,20240515,5.42,5.43,5.34,5.43,54071 GNT-A,D,20240515,22.015,22.015,21.88,21.88,772 GNTY,D,20240515,30.1,30.44,29.4,30.1,33794 GNW,D,20240515,6.55,6.59,6.48,6.52,1723592 GOF,D,20240515,14.53,14.54,14.43,14.48,567121 GOLD,D,20240515,17.34,17.57,17.04,17.42,19757003 GOLF,D,20240515,65.5,66.02,64.74,64.83,244620 GOOS,D,20240515,11.81,11.81,11.34,11.42,1327639 GOTU,D,20240515,7.93,7.96,7.57,7.77,1964985 GPC,D,20240515,156,157.17,154.63,155.01,548089 GPI,D,20240515,323.95,323.95,315.73,320.84,155143 GPJA,D,20240515,23.07,23.22,22.91,23.15,20758 GPK,D,20240515,28.65,28.71,27.96,28.06,2278087 GPM-A,D,20240515,16.13,16.27,16,16.21,30084 GPMT,D,20240515,3.35,3.43,3.29,3.31,418243 GPN,D,20240515,110.33,110.75,108.21,108.82,3429331 GPOR,D,20240515,151.69,157.64,150.57,157.44,332256 GPRK,D,20240515,9.81,9.93,9.68,9.89,565598 GPS,D,20240515,21.71,22.15,21.59,21.94,5494007 GRB-A,D,20240515,22.25,23.9,22.25,23.4,14754 GRBK,D,20240515,56.71,58.41,56.39,58.09,430611 GRC,D,20240515,33.08,33.37,32.87,32.95,33330 GRMN,D,20240515,170.27,171.1,170.11,170.55,562485 GRN.T,D,20240515,2.3,2.3,2.3,2.3,4001 GRND,D,20240515,10.27,10.37,9.82,10.06,419055 GRNT,D,20240515,6.56,6.73,6.46,6.63,722012 GROV,D,20240515,1.7,1.7,1.51,1.53,141324 GRP.U,D,20240515,51.9,51.9,51.84,51.84,415 GRX,D,20240515,9.74,9.91,9.74,9.9,39689 GS,D,20240515,461.59,466.19,460.95,466.09,2183286 GS-A,D,20240515,23.3,23.3,23.25,23.29,83641 GS-C,D,20240515,23.5,23.63,23.46,23.59,8101 GS-D,D,20240515,23.25,23.3,23.07,23.26,59515 GS-K,D,20240515,25.03,25.04,25.03,25.04,19619 GSBD,D,20240515,15.75,15.77,15.61,15.64,1299209 GSK,D,20240515,45.82,45.92,45.65,45.7,3787829 GSL,D,20240515,24.96,25.04,24.6,24.86,662154 GSL-B,D,20240515,26.33,26.45,26.32,26.45,5360 GTES,D,20240515,16.94,17.02,16.77,17,1244317 GTL-B,D,20240515,64.19,64.19,61.97,61.97,1701 GTLS,D,20240515,162.39,162.52,155.93,156,623029 GTN,D,20240515,7.13,7.13,6.57,6.64,1163560 GTY,D,20240515,28.37,28.45,28.18,28.25,137651 GUG,D,20240515,14.79,14.97,14.64,14.91,65081 GUT,D,20240515,6.15,6.23,6.12,6.13,92989 GUT-C,D,20240515,23.8986,24.15,23.4768,23.5102,2971 GVA,D,20240515,63.73,63.73,61.2,62.49,620493 GWH,D,20240515,0.81,0.81,0.74,0.78,589926 GWH.W,D,20240515,0.07,0.07,0.06,0.07,60900 GWRE,D,20240515,120.05,123.98,120.05,123.75,633323 GWW,D,20240515,953.67,960,951.95,958.15,270708 GXO,D,20240515,53.68,53.68,52.43,52.6,789263 GYLD,D,20240515,13.5399,13.5399,13.5002,13.5208,602 H,D,20240515,151.85,151.85,148.62,149.21,699781 HAE,D,20240515,97.95,97.97,96.44,96.49,273930 HAFN,D,20240515,8.3,8.53,8.16,8.47,661950 HAL,D,20240515,37.49,37.55,36.42,37.36,4578018 HASI,D,20240515,32.59,32.59,31.32,32.28,1030528 HAYW,D,20240515,15,15.16,14.94,15.01,1504962 HBB,D,20240515,18.23,18.92,18.16,18.92,77663 HBI,D,20240515,4.99,5.01,4.89,4.95,4725190 HBM,D,20240515,10.28,10.28,9.82,9.95,3781002 HCA,D,20240515,321.83,327.27,321.83,326.96,777714 HCC,D,20240515,63.01,63.92,61.91,63.52,492585 HCI,D,20240515,103.79,104.53,102.11,102.24,178812 HD,D,20240515,345.18,350.44,344.69,348.67,4149753 HDB,D,20240515,55.63,55.75,54.99,55.66,1571585 HE,D,20240515,11.28,11.44,11.2,11.32,2080392 HEI,D,20240515,210.14,212.62,209.77,211.93,247035 HEI.A,D,20240515,168.87,171.23,168.6,170.01,215550 HEQ,D,20240515,10.53,10.53,10.46,10.49,31701 HES,D,20240515,158.05,158.1,154.85,156.72,2415638 HESM,D,20240515,35.5,35.56,35.16,35.21,929793 HFR-A,D,20240515,19.25,19.34,18.82,18.97,35313 HFRO,D,20240515,6.45,6.48,6.34,6.36,402212 HG,D,20240515,16.1,16.23,15.93,16.22,220488 HGER,D,20240515,22.67,22.84,22.58,22.79,37266 HGLB,D,20240515,7.43,7.51,7.43,7.5,41980 HGT.W,D,20240515,1.85,1.85,1.85,1.85,101 HGTY,D,20240515,8.85,8.98,8.71,8.79,42948 HGV,D,20240515,42.6,43.12,41.79,43.1,819833 HHH,D,20240515,68.74,69.24,68.02,68.13,371542 HI,D,20240515,44.91,45.49,44.54,45.36,185149 HIE,D,20240515,11.29,11.4,11.26,11.34,11684 HIG,D,20240515,101,101.54,100.01,100.61,1449343 HIG-G,D,20240515,25.09,25.1,24.93,25.05,20473 HII,D,20240515,251.91,252.92,250.55,251.63,171604 HIMS,D,20240515,14,14.07,13.5,13.84,5384409 HIO,D,20240515,3.77,3.8,3.76,3.78,1567107 HIPO,D,20240515,18.4,18.43,17.55,17.55,178827 HIW,D,20240515,28.32,28.45,27.21,27.36,977067 HIX,D,20240515,4.4,4.45,4.39,4.42,434492 HKD,D,20240515,4.2,4.26,3.66,3.77,769942 HL,D,20240515,5.48,5.6,5.32,5.59,13073644 HLF,D,20240515,11.37,11.4,11.01,11.21,1425222 HLI,D,20240515,137.69,137.92,134.96,136.13,436606 HLIO,D,20240515,52.36,52.36,51.13,51.6,116460 HLL.W,D,20240515,0.18,0.19,0.17,0.17,13420 HLLY,D,20240515,3.99,3.99,3.89,3.89,186659 HLN,D,20240515,8.45,8.46,8.4,8.41,8872452 HLT,D,20240515,205.17,207.66,204.01,204.57,1786193 HLX,D,20240515,11.66,11.67,11.36,11.63,848454 HMC,D,20240515,33.69,33.88,33.66,33.84,712332 HMN,D,20240515,34.58,35.21,34.42,35.12,201080 HMY,D,20240515,9.41,9.58,9.26,9.39,5066127 HNI,D,20240515,47.31,47.6,47.13,47.24,187756 HOG,D,20240515,36.37,36.72,36.12,36.24,1110460 HOMB,D,20240515,24.94,25.05,24.62,24.84,644363 HOUS,D,20240515,5.59,5.64,5.36,5.42,753144 HOV,D,20240515,175,184.42,175,183.17,130286 HP,D,20240515,39.13,39.18,37.86,38.5,1185609 HPE,D,20240515,17.75,18,17.66,17.97,11269294 HPF,D,20240515,17.3,17.34,17.05,17.09,62888 HPI,D,20240515,16.71,16.8,16.53,16.58,33623 HPP,D,20240515,6,6.07,5.65,5.68,2200105 HPP-C,D,20240515,14.33,14.45,14.2,14.2,26498 HPQ,D,20240515,31,31.4,30.99,31.36,6478482 HPS,D,20240515,15.46,15.53,15.44,15.44,44393 HQH,D,20240515,17.44,17.64,17.44,17.58,214262 HQL,D,20240515,14.06,14.29,14.06,14.26,109441 HR,D,20240515,16.49,16.53,16.08,16.23,4220009 HRB,D,20240515,53.16,53.73,53,53.17,901747 HRI,D,20240515,158.22,160.07,157.46,159.25,126398 HRL,D,20240515,35.83,35.94,35.47,35.6,1664566 HRT,D,20240515,14.35,14.35,14.32,14.33,123693 HRTG,D,20240515,9.1,9.36,8.96,9.01,303512 HSBC,D,20240515,44.53,44.8,44.52,44.77,1102659 HSHP,D,20240515,8.71,8.75,8.51,8.7,78270 HSY,D,20240515,208.99,209.31,205.3,205.41,1470651 HTD,D,20240515,20.53,20.65,20.47,20.51,75450 HTFB,D,20240515,23.9,23.9,23.9,23.9,100 HTFC,D,20240515,24.26,24.26,23.87,23.96,1591 HTGC,D,20240515,19.37,19.42,19.07,19.09,1166564 HTH,D,20240515,32.24,32.31,31.87,32.17,235772 HUBB,D,20240515,403.78,407.33,402.96,404.73,340011 HUBS,D,20240515,595.4,621.45,594.85,614.16,569505 HUM,D,20240515,345.25,347.36,342.49,347.15,1608375 HUN,D,20240515,25.47,25.58,25.11,25.13,1319753 HUYA,D,20240515,5.45,5.59,5.1,5.58,2250456 HVT,D,20240515,29.85,29.85,29.08,29.68,99539 HWM,D,20240515,81,82.84,80.95,82.75,2694296 HXL,D,20240515,72.98,73.24,72.42,72.67,438687 HY,D,20240515,76.1,77.02,75.31,76.2,80250 HYAC,D,20240515,10.52,10.52,10.5,10.52,2689 HYB,D,20240515,7.21,7.24,7.19,7.23,35097 HYI,D,20240515,11.63,11.67,11.62,11.65,78354 HYLN,D,20240515,1.61,1.6591,1.56,1.58,512704 HYT,D,20240515,9.81,9.96,9.78,9.93,1204066 HZO,D,20240515,28.79,28.79,27.44,27.73,298679 IAE,D,20240515,6.31,6.36,6.18,6.35,22342 IAG,D,20240515,4.5,4.55,4.35,4.48,9218920 IBM,D,20240515,167.94,168.35,167.34,168.26,4456625 IBN,D,20240515,27,27.24,26.92,27.19,2716926 IBP,D,20240515,237.35,238.49,232.75,233.41,296116 IBTA,D,20240515,106.44,106.9,104.17,106.06,88763 ICD,D,20240515,1.36,1.53,1.36,1.42,131125 ICE,D,20240515,134.89,138.12,134.89,137.87,2508536 ICL,D,20240515,4.75,4.81,4.75,4.79,332248 ICR-A,D,20240515,20.1,20.13,19.88,19.95,1520 IDA,D,20240515,98.49,98.91,98.06,98.1,537927 IDE,D,20240515,10.23,10.28,10.17,10.25,58700 IDT,D,20240515,39.8,39.85,39.32,39.71,54113 IEX,D,20240515,226.02,226.02,223.47,224.2,247357 IFF,D,20240515,97.24,97.42,95.65,96.51,1455342 IFI.U,D,20240515,11.35,12.01,11.35,11.96,2511 IFIN,D,20240515,11.5,11.5,11.5,11.5,45720 IFN,D,20240515,17.91,17.95,17.75,17.95,392749 IFS,D,20240515,22,23.49,21.83,23.4,179471 IGA,D,20240515,8.96,8.96,8.9,8.96,73585 IGD,D,20240515,5.24,5.25,5.2,5.22,213669 IGI,D,20240515,16.98,17.06,16.93,17.03,14070 IGR,D,20240515,5.2,5.27,5.19,5.2,716096 IGT,D,20240515,20.87,20.9,20.09,20.55,1067604 IH,D,20240515,1.97,1.97,1.82,1.82,18611 IHD,D,20240515,5.37,5.37,5.33,5.35,31330 IHG,D,20240515,99.47,99.86,99.19,99.63,87455 IHS,D,20240515,3.39,3.42,3.17,3.37,698568 IHTA,D,20240515,7.6,7.62,7.58,7.6,10030 IIF,D,20240515,23.72,23.77,23.7,23.71,23984 IIIN,D,20240515,33.71,33.96,33.4,33.43,59031 IIM,D,20240515,11.73,11.75,11.71,11.71,80742 IIP-A,D,20240515,26.93,27,26.93,27,275 IIPR,D,20240515,111.94,113.66,111.94,113.05,294372 IMAX,D,20240515,17.77,17.83,17.45,17.62,552955 INFA,D,20240515,30,30.49,29.82,30.37,1114395 INFY,D,20240515,17.02,17.13,16.85,17.05,4018614 ING,D,20240515,17.64,17.67,17.56,17.64,1973346 INGR,D,20240515,118.12,118.12,116.67,117.66,424268 INN,D,20240515,6.19,6.19,6.05,6.05,364537 INN-E,D,20240515,21.01,21.01,20.92,20.99,8473 INN-F,D,20240515,20.02,20.02,19.9,19.9,5198 INSI,D,20240515,16.16,16.16,16.03,16.12,69227 INSP,D,20240515,160.65,162.34,155.56,159.75,776869 INST,D,20240515,19.82,19.83,19.59,19.64,215634 INSW,D,20240515,62.26,62.95,61.95,62.73,747657 INVH,D,20240515,35.53,35.74,35.33,35.65,3108019 ION.W,D,20240515,2.41,2.49,2.25,2.38,11010 IONQ,D,20240515,9.46,9.56,8.88,9,4557533 IOT,D,20240515,40.5,42.28,39.91,42.06,4140232 IP,D,20240515,39.91,40.25,39.53,39.71,4528150 IPB,D,20240515,25.2,25.44,25.2,25.44,1160 IPG,D,20240515,31.93,32,31.58,31.77,3071274 IPI,D,20240515,26.28,26.28,24.85,25.03,182054 IQI,D,20240515,9.57,9.62,9.56,9.56,105891 IQV,D,20240515,233.71,235.79,231.81,233.69,963395 IR,D,20240515,92.01,92.94,91.72,92.79,1430435 IRM,D,20240515,81.54,82.49,81.28,82.34,1058650 IRS,D,20240515,10.97,11.58,10.97,11.43,207318 IRS.W,D,20240515,0.91,0.91,0.91,0.91,100500 IRT,D,20240515,17.42,17.42,17.14,17.23,2285491 ISD,D,20240515,12.7,12.73,12.69,12.7,77750 IT,D,20240515,439.22,448.27,435.34,442.15,473012 ITGR,D,20240515,113.21,118.07,112.15,117.72,529982 ITT,D,20240515,138.51,139.59,138,139.22,454371 ITUB,D,20240515,6.51,6.53,6.44,6.48,20511098 ITW,D,20240515,250.43,251.7,248.47,249.09,1035096 IVR,D,20240515,9.35,9.39,9.27,9.34,862663 IVR-B,D,20240515,24,24.24,24,24.24,8727 IVR-C,D,20240515,22.93,22.93,22.6,22.6201,10086 IVT,D,20240515,25.32,25.4,25.14,25.23,218789 IVZ,D,20240515,16.27,16.42,16.17,16.31,7265265 IX,D,20240515,107.06,107.82,107,107.82,7203 J,D,20240515,138.57,138.57,137.04,137.71,548568 JBGS,D,20240515,15.14,15.32,14.88,14.95,760491 JBI,D,20240515,14.09,14.48,14.04,14.35,1849334 JBK,D,20240515,25.8,25.86,25.6,25.7,2500 JBL,D,20240515,118.7,118.7,113.85,115.47,2742584 JBND,D,20240515,51.99,52.09,51.97,52.09,20923 JBT,D,20240515,95.76,96.14,94.66,95.85,313666 JCE,D,20240515,14.28,14.36,14.2,14.3,27219 JCI,D,20240515,67.04,68.31,66.97,68.18,5961250 JEF,D,20240515,46.47,47.34,46.47,47.27,705984 JELD,D,20240515,15.35,15.64,15.32,15.59,915985 JEQ,D,20240515,6.01,6.04,6,6.03,32333 JFR,D,20240515,8.75,8.8,8.73,8.79,449335 JGH,D,20240515,12.65,12.74,12.65,12.74,38992 JHG,D,20240515,34.67,34.96,34.29,34.79,1250093 JHI,D,20240515,13.63,13.65,13.57,13.63,12602 JHS,D,20240515,11.57,11.57,11.52,11.52,5069 JHX,D,20240515,36.86,37.1,36.54,37.03,26704 JILL,D,20240515,29.42,32,29.37,31.7,216146 JKS,D,20240515,26.79,26.8,25.35,25.73,604819 JLL,D,20240515,200,208.03,199.35,207.88,374966 JLS,D,20240515,17.54,17.62,17.4,17.52,17983 JMIA,D,20240515,6.25,6.81,5.89,6.66,5444664 JMM,D,20240515,5.94,5.98,5.94,5.98,9664 JNJ,D,20240515,151.82,152.95,151.3,152.67,5368483 JNPR,D,20240515,34.51,34.65,34.41,34.58,2248327 JOB.W,D,20240515,0.68,0.68,0.61,0.63,4982 JOBY,D,20240515,5.47,5.47,5.13,5.14,4221247 JOE,D,20240515,59,59.25,58.25,58.59,469674 JOF,D,20240515,7.86,7.86,7.8,7.82,59656 JPC,D,20240515,7.21,7.21,7.17,7.2,487853 JPI,D,20240515,19.23,19.23,19.14,19.21,87136 JPM,D,20240515,202.01,202.69,199.77,202.11,8243416 JPM-C,D,20240515,25.11,25.17,25.1,25.17,74690 JPM-D,D,20240515,24.81,24.98,24.78,24.96,85437 JPM-J,D,20240515,21.25,21.46,21.25,21.38,59374 JPM-K,D,20240515,20.37,20.47,20.29,20.37,93800 JPM-L,D,20240515,20.65,20.74,20.63,20.73,279440 JPM-M,D,20240515,19.06,19.18,19.01,19.13,157226 JQC,D,20240515,5.62,5.63,5.6,5.63,688635 JRI,D,20240515,11.65,11.71,11.64,11.65,35071 JRS,D,20240515,7.53,7.63,7.51,7.61,78700 JWN,D,20240515,21.97,22.1,21.3,21.51,2516978 JXN,D,20240515,76.52,76.9,75.1,75.87,528252 JXN-A,D,20240515,26.06,26.19,26,26.06,45119 K,D,20240515,62.64,62.66,61.69,61.83,1278347 KAI,D,20240515,286.2,286.99,280.8,280.83,62277 KAR,D,20240515,18.09,18.17,17.87,17.95,479395 KB,D,20240515,58.42,59.34,58.42,59.03,106152 KBH,D,20240515,72.13,74.65,72.13,74.34,1617650 KBR,D,20240515,66.2,66.41,65.72,65.93,825513 KD,D,20240515,27.98,28.19,27.6,28.05,1801722 KEN,D,20240515,24.45,24.96,24.45,24.79,17745 KEP,D,20240515,7.35,7.39,7.32,7.37,96022 KEX,D,20240515,114.71,116.27,113.83,116.07,443453 KEY,D,20240515,15.3,15.61,15.3,15.57,13403734 KEY-I,D,20240515,23.83,24.15,23.78,23.89,63633 KEY-J,D,20240515,20.73,21.1,20.73,21.04,39724 KEY-K,D,20240515,20.9,21.25,20.81,21.23,30353 KEY-L,D,20240515,22.88,23.15,22.77,22.97,36359 KEYS,D,20240515,152.5,156.08,152.18,155.7,1225204 KF,D,20240515,24.36,24.6083,24.36,24.59,7137 KFS,D,20240515,8.05,8.06,8,8,23233 KFY,D,20240515,65.15,66.49,64.87,66.01,318566 KGC,D,20240515,7.87,7.92,7.71,7.85,10440320 KGS,D,20240515,28.11,28.22,27.8,28.02,220076 KIM,D,20240515,19.53,19.59,19.25,19.34,3566827 KIM-L,D,20240515,21.88,21.93,21.7,21.9,11838 KIM-M,D,20240515,22.62,22.73,22.41,22.57,6066 KIM-N,D,20240515,54.71,55.05,54.7,54.75,2995 KIND,D,20240515,2.4,2.4,2.36,2.4,801820 KIO,D,20240515,13.46,13.53,13.45,13.52,94151 KKR,D,20240515,103,107.94,102.54,107.67,4187652 KKRS,D,20240515,18.96,19.14,18.92,19.14,42941 KLG,D,20240515,21.37,21.51,20.62,20.9,1238177 KMB,D,20240515,135.05,135.49,134.02,134.11,2014754 KMI,D,20240515,19.41,19.63,19.37,19.54,13583547 KMPB,D,20240515,22.42,22.55,22.38,22.55,9791 KMPR,D,20240515,61,61.21,59.7,59.91,304267 KMT,D,20240515,26.65,26.65,26.14,26.26,864309 KMX,D,20240515,76.63,76.64,74.17,74.35,1797601 KN,D,20240515,17.65,17.7,17.38,17.42,567037 KNF,D,20240515,77.66,78.88,77.66,78.74,268728 KNOP,D,20240515,5.3,5.4,5.25,5.31,87407 KNSL,D,20240515,378.62,383.89,378.62,382.6,133779 KNTK,D,20240515,40.27,40.32,39.66,39.98,434039 KNX,D,20240515,50.7,51.39,49.72,49.93,2246057 KO,D,20240515,63.06,63.39,63,63.13,9820120 KODK,D,20240515,5,5.02,4.85,5.02,692167 KOF,D,20240515,100.64,102.28,100.27,100.38,132066 KOP,D,20240515,43.65,44.75,43.16,44.56,223641 KORE,D,20240515,0.8,0.8399,0.73,0.76,80472 KOS,D,20240515,6.09,6.13,5.92,6.02,7446320 KR,D,20240515,54.93,55.13,54.18,54.38,4846100 KRC,D,20240515,36.11,36.16,35.21,35.34,949113 KRE-A,D,20240515,18.89,18.89,18.56,18.76,149126 KREF,D,20240515,9.87,9.96,9.74,9.79,453230 KRG,D,20240515,21.2,21.24,20.92,21.14,1266456 KRO,D,20240515,12.68,12.74,12.55,12.7,152692 KRP,D,20240515,16.04,16.35,15.89,16.25,571994 KSM,D,20240515,9.64,9.69,9.64,9.68,21192 KSS,D,20240515,26.95,27.25,25.6,25.66,4849721 KT,D,20240515,13.51,13.67,13.51,13.65,740724 KTB,D,20240515,69.53,69.64,67.66,67.96,398932 KTF,D,20240515,9.48,9.55,9.48,9.53,102292 KTH,D,20240515,27.99,28.09,27.95,28.09,2350 KTN,D,20240515,27.18,27.19,27.12,27.16,605 KUKE,D,20240515,2.7,3.44,2.59,3.31,285055 KVUE,D,20240515,20.2,20.75,20.12,20.54,97166544 KVYO,D,20240515,24,24.8,23.48,24.8,1193484 KW,D,20240515,10.91,11.02,10.34,10.43,1447002 KWR,D,20240515,187.22,187.33,184,184.92,71064 KYN,D,20240515,9.92,9.92,9.8,9.84,267712 L,D,20240515,77.25,77.48,76.45,76.62,621110 LAAC,D,20240515,5.07,5.11,4.68,4.73,1539070 LAC,D,20240515,4.64,4.66,4.36,4.39,5383025 LAD,D,20240515,277.68,277.68,267.44,270.48,355814 LADR,D,20240515,11.39,11.41,11.25,11.35,405671 LANV,D,20240515,1.53,1.59,1.48,1.57,95793 LAW,D,20240515,6.99,7.09,6.93,7.05,339504 LAZ,D,20240515,40.41,40.69,39.77,40.13,1052297 LBRT,D,20240515,23.46,23.46,22.59,23.09,2058675 LC,D,20240515,9.5,9.58,9.31,9.47,1192206 LCII,D,20240515,115.57,115.57,113.05,113.53,138866 LCW,D,20240515,10.98,10.98,10.97,10.97,1475 LDI,D,20240515,2.32,2.37,2.14,2.16,363095 LDOS,D,20240515,146.65,148.16,146.65,147.25,941427 LDP,D,20240515,19.68,19.68,19.55,19.68,60361 LEA,D,20240515,132.72,133.2,130.02,131.06,710111 LEG,D,20240515,12.51,12.56,12.12,12.15,1817813 LEN,D,20240515,165.78,171.27,165.67,170.85,2443213 LEN.B,D,20240515,153.1,159.02,153.1,158.89,77724 LEO,D,20240515,6.03,6.04,6.02,6.03,100247 LEV,D,20240515,1,1.03,0.98,1,143629 LEV.A,D,20240515,0.17,0.17,0.15,0.15,3915 LEV.W,D,20240515,0.0256,0.028,0.0231,0.0241,53052 LEVI,D,20240515,22.98,23,22.08,22.12,1883413 LFT,D,20240515,2.48,2.5,2.45,2.49,160093 LFT-A,D,20240515,19.22,19.45,19.15,19.37,13666 LGF.A,D,20240515,10.8,10.84,10.46,10.48,498794 LGF.B,D,20240515,10.07,10.12,9.79,9.79,760627 LGI,D,20240515,16.34,16.46,16.33,16.45,45056 LH,D,20240515,212.26,213.78,210.84,213.21,542172 LHX,D,20240515,221.41,223.33,221.41,222.09,767594 LICY,D,20240515,0.62,0.62,0.5511,0.58,2597048 LII,D,20240515,500,506.41,498.77,503.32,195446 LITB,D,20240515,0.71,0.75,0.71,0.71,31539 LL,D,20240515,1.66,1.69,1.62,1.64,231581 LLA.W,D,20240515,0.11,0.11,0.0754,0.076,3926 LLAP,D,20240515,0.94,0.9888,0.907,0.9696,5423916 LLY,D,20240515,764.15,787.66,763.1,787.02,2717149 LMND,D,20240515,19.31,19.43,17.8,18.36,1561960 LMT,D,20240515,466.28,467.4,463.51,464.08,803637 LNC,D,20240515,30,30.12,29.56,29.97,1120198 LNC-D,D,20240515,28.25,28.28,28.04,28.11,24712 LND,D,20240515,4.92,4.94,4.89,4.9,60222 LNG,D,20240515,157.27,157.62,155.92,156.12,1645883 LNN,D,20240515,120.47,120.47,117.85,117.94,90738 LOAR,D,20240515,47.65,51.02,47.65,50,243677 LOB,D,20240515,36.24,36.38,35.79,36.34,89445 LOCL,D,20240515,3,3.03,2.86,2.93,7508 LOMA,D,20240515,7.24,7.56,7.18,7.54,499410 LOW,D,20240515,235.08,237.32,234.83,236.08,2085983 LPG,D,20240515,44.3,44.53,43.61,44.32,618035 LPL,D,20240515,4.03,4.05,3.99,4.01,112687 LPX,D,20240515,91.01,92.37,90.49,92.04,1955013 LRN,D,20240515,72.26,72.73,71.25,71.7,367295 LSPD,D,20240515,12.85,12.89,12.46,12.78,3964692 LTC,D,20240515,34.9,34.94,34.42,34.55,152950 LTH,D,20240515,14.89,15.06,14.75,14.98,1004061 LU,D,20240515,4.65,4.65,4.5,4.53,1856988 LUMN,D,20240515,1.35,1.36,1.27,1.3,8126384 LUV,D,20240515,28.34,28.34,27.54,27.77,8908055 LVS,D,20240515,46.4,46.51,45.57,46.11,5652642 LVW.W,D,20240515,0.21,0.24,0.21,0.24,11275 LVWR,D,20240515,6.84,7.24,6.5,6.58,46657 LW,D,20240515,86.18,86.33,84.5,86.07,1476267 LXFR,D,20240515,12.29,12.94,12.29,12.41,135551 LXP,D,20240515,8.9,8.94,8.84,8.87,2230849 LXP-C,D,20240515,45.44,45.44,44.54,44.98,6163 LXU,D,20240515,9.24,9.31,9.01,9.02,289996 LYB,D,20240515,101.82,101.94,99.93,100.27,1174416 LYG,D,20240515,2.74,2.75,2.72,2.74,8483580 LYV,D,20240515,96.45,96.9,95.75,96.48,1173882 LZB,D,20240515,36.26,36.4,35.9,36.27,297321 LZM,D,20240515,6.43,6.88,6.27,6.71,72297 M,D,20240515,19.9,19.93,19.3,19.37,3427550 MA,D,20240515,452.79,458.6,452.79,458,2420759 MAA,D,20240515,138.7,138.95,137.11,137.71,495683 MAC,D,20240515,16.85,16.89,15.78,15.93,3223078 MAIN,D,20240515,49.91,49.95,49.11,49.31,972764 MAN,D,20240515,78.78,78.79,77.42,77.76,335374 MANU,D,20240515,16.21,16.88,16.15,16.85,665670 MAS,D,20240515,71.9,72.66,71.7,72.2,1157637 MATV,D,20240515,18.06,18.22,17.78,17.78,225772 MATX,D,20240515,115.47,116.18,114.86,114.92,163287 MAV,D,20240515,8.05,8.12,8.04,8.06,103473 MAX,D,20240515,19.62,19.62,18.58,18.62,641242 MBC,D,20240515,17.19,17.21,16.88,16.95,911604 MBI,D,20240515,6.12,6.18,5.96,5.96,255446 MC,D,20240515,56.27,56.83,55.89,56.03,460628 MCB,D,20240515,43.68,43.68,42.83,43.53,49295 MCD,D,20240515,271.11,274.37,270.23,273.87,2867384 MCI,D,20240515,18.49,18.49,17.86,17.88,40866 MCK,D,20240515,548.73,555.63,548.73,551.56,526435 MCN,D,20240515,7.31,7.55,7.3,7.39,85372 MCO,D,20240515,404.4,414.05,403.51,409.9,807365 MCR,D,20240515,6.22,6.27,6.22,6.26,91206 MCS,D,20240515,11.94,12,11.7,11.74,516601 MCW,D,20240515,7.96,7.96,7.71,7.74,1031777 MCY,D,20240515,57.81,57.85,56.84,57.41,202580 MD,D,20240515,8.5,8.56,8.2,8.2,687199 MDST,D,20240515,25.16,25.27,25.09,25.22,73608 MDT,D,20240515,84.69,84.89,83.69,84.72,6227098 MDU,D,20240515,25.28,25.32,25.03,25.28,690992 MDV,D,20240515,15.7,15.97,15.42,15.54,20318 MDV-A,D,20240515,24.44,24.49,24.31,24.31,2284 MEC,D,20240515,16.25,16.42,15.79,15.98,89870 MED,D,20240515,26.83,26.85,24.63,25.36,546330 MEG,D,20240515,47.39,49.15,47.12,47.46,283427 MEGI,D,20240515,13.3,13.42,13.29,13.39,65717 MEI,D,20240515,12.24,12.44,11.83,12.33,405449 MER-K,D,20240515,25.36,25.4,25.35,25.39,38971 MET,D,20240515,73.42,73.8,72.92,73.13,2330643 MET-A,D,20240515,24.7,24.81,24.65,24.8,26955 MET-E,D,20240515,24.03,24.14,23.98,24.14,34306 MET-F,D,20240515,20.71,20.86,20.71,20.78,63949 MFA,D,20240515,10.96,11.01,10.9,10.98,454595 MFA-B,D,20240515,20.72,20.84,20.56,20.67,17164 MFA-C,D,20240515,23.63,23.8,23.56,23.75,97648 MFAN,D,20240515,25.18,25.23,25.01,25.09,45915 MFAO,D,20240515,25.3,25.34,25.21,25.25,26952 MFC,D,20240515,26.1,26.27,26,26.15,1488624 MFD,D,20240515,7.85,7.91,7.85,7.85,20783 MFG,D,20240515,4,4.15,4,4.14,1811819 MFM,D,20240515,5.26,5.28,5.26,5.26,43063 MG,D,20240515,8.55,8.71,8.3,8.32,80817 MGA,D,20240515,48.07,48.18,47.5,48.11,7529903 MGF,D,20240515,3.08,3.11,3.08,3.1,40012 MGM,D,20240515,41.52,41.86,41.15,41.55,3006156 MGR,D,20240515,22.75,23,22.7,22.75,24992 MGRB,D,20240515,18.99,19.1,18.94,18.98,26030 MGRD,D,20240515,17.02,17.17,16.94,17.08,4861 MGRE,D,20240515,25.63,25.63,25.54,25.55,30294 MGY,D,20240515,25.86,25.86,25.04,25.67,6222355 MHD,D,20240515,11.89,11.89,11.8,11.86,49246 MHF,D,20240515,6.79,6.82,6.79,6.79,64769 MHI,D,20240515,8.89,8.93,8.88,8.93,24626 MHK,D,20240515,125.53,126.62,123.24,123.28,760864 MHLA,D,20240515,15.5,15.72,15.5,15.5,1756 MHN,D,20240515,10.64,10.7,10.64,10.665,25791 MHNC,D,20240515,17.3,17.6,17.3,17.59,2777 MHO,D,20240515,130.54,133.26,130.08,132.76,247511 MIN,D,20240515,2.62,2.63,2.61,2.63,256054 MIO,D,20240515,11.43,11.48,11.42,11.46,13584 MIR,D,20240515,10.41,10.61,10.41,10.57,404330 MIR.W,D,20240515,2.22,2.33,2.22,2.31,253057 MIT-A,D,20240515,20.15,20.15,20.15,20.15,511 MIT-B,D,20240515,19.405,19.49,19.3499,19.4,9090 MIT-C,D,20240515,24.48,24.5,24.4,24.5,15977 MITN,D,20240515,25.25,25.29,25.2,25.29,4316 MITT,D,20240515,6.89,6.97,6.85,6.97,167116 MIY,D,20240515,11.3,11.36,11.3,11.34,20234 MKC,D,20240515,74.78,75.15,74.33,74.63,1029428 MKC.V,D,20240515,73.58,73.58,73.58,73.58,289 MKF.W,D,20240515,0.025,0.0265,0.0196,0.025,5826 MKFG,D,20240515,0.5051,0.5298,0.5031,0.5141,211379 MKL,D,20240515,1640.86,1651.76,1633.29,1637.38,32748 ML,D,20240515,82.89,83,78.79,79.64,189959 ML.W,D,20240515,0.103,0.1031,0.103,0.103,9519 MLI,D,20240515,60.04,60.31,58.82,59.08,741707 MLM,D,20240515,610.04,615.97,608.17,612.68,333811 MLNK,D,20240515,17.3,17.58,17.14,17.34,164646 MLP,D,20240515,22.34,22.69,21.8,22.61,23183 MLR,D,20240515,59.83,60.63,59.3,60.63,74700 MMC,D,20240515,204.53,206.81,204.5,206.33,1160618 MMD,D,20240515,16.25,16.34,16.25,16.31,55797 MMI,D,20240515,34.49,35.18,34.27,35.01,95942 MMM,D,20240515,100.19,101.67,100.15,101.24,4200564 MMS,D,20240515,86.97,87.51,86.61,87.02,251945 MMT,D,20240515,4.61,4.65,4.61,4.64,40180 MMU,D,20240515,10.18,10.25,10.18,10.22,174067 MNR,D,20240515,19.86,20.2,19.83,20,168808 MNSO,D,20240515,24.49,24.87,24.23,24.53,1190672 MNT.W,D,20240515,0.19,0.19,0.1805,0.1805,3500 MNTN,D,20240515,11.26,11.26,11.26,11.26,219 MO,D,20240515,45.6,45.95,45.59,45.85,9341261 MOD,D,20240515,107.17,109.53,106.26,109.42,628391 MODG,D,20240515,15.7,15.78,15.43,15.56,1068560 MODN,D,20240515,29.8,29.82,29.78,29.78,456003 MOG.A,D,20240515,168.42,171.31,167.94,170.07,99285 MOG.B,D,20240515,172.97,172.97,172.97,172.97,296 MOGU,D,20240515,2.15,2.5,2.14,2.29,14834 MOH,D,20240515,350.46,353.37,345.48,345.84,371945 MOS,D,20240515,30.25,30.28,29.7,30.21,2856211 MOV,D,20240515,27.39,27.45,27.02,27.3,85542 MP,D,20240515,18.85,19.23,17.78,17.93,5273787 MPA,D,20240515,11.95,12,11.95,11.97,21910 MPC,D,20240515,173.2,173.65,170.11,172.65,2541053 MPLN,D,20240515,0.63,0.66,0.59,0.63,2522661 MPLX,D,20240515,40.56,40.64,40.05,40.4,3248041 MPV,D,20240515,15.46,15.79,15.37,15.52,38450 MPW,D,20240515,5.93,5.95,5.27,5.42,23892148 MPX,D,20240515,10.8,10.8,10.56,10.69,26574 MQT,D,20240515,10.11,10.15,10.1,10.12,36740 MQY,D,20240515,12.16,12.17,12.11,12.17,131151 MRC,D,20240515,13.96,13.96,13.73,13.9,523743 MRDB,D,20240515,0.5,0.5298,0.5,0.503,101555 MRK,D,20240515,128.88,131.96,128.72,131.73,7223363 MRO,D,20240515,26.44,26.6,25.92,26.44,5107827 MS,D,20240515,100.04,100.98,99.99,100.52,6919484 MS-A,D,20240515,23.13,23.25,23.1,23.18,55086 MS-E,D,20240515,25.43,25.46,25.4,25.44,41795 MS-F,D,20240515,25.31,25.35,25.29,25.3,33441 MS-I,D,20240515,25.09,25.18,25.09,25.17,67153 MS-K,D,20240515,24.53,24.7,24.5,24.67,47778 MS-L,D,20240515,22.15,22.38,22.15,22.23,33907 MS-O,D,20240515,19.02,19.1,18.95,19.01,66420 MS-P,D,20240515,25.65,25.78,25.64,25.76,39406 MSA,D,20240515,189.94,193.39,189.94,192.11,143931 MSB,D,20240515,16.88,17.25,16.88,17.24,18228 MSCI,D,20240515,490,493.85,486.99,490.06,773425 MSD,D,20240515,7.15,7.19,7.12,7.19,82379 MSDL,D,20240515,22.43,22.43,22.02,22.24,36482 MSGE,D,20240515,36.64,37.04,36.54,36.79,266662 MSGS,D,20240515,186.61,189.47,185.8,188.54,116066 MSI,D,20240515,360.96,366.84,360.96,365.03,524585 MSM,D,20240515,94.19,94.31,92.85,93.3,346673 MT,D,20240515,26.06,26.12,25.76,25.91,1132916 MTA.W,D,20240515,3.9,4.23,3.9,4.23,142270 MTAL,D,20240515,13.76,14.47,13.56,14.29,148289 MTB,D,20240515,156.14,156.65,153.72,154.59,547704 MTB-H,D,20240515,24.09,24.13,23.95,24.09,15748 MTD,D,20240515,1510.26,1524.61,1496.84,1519.89,126740 MTDR,D,20240515,63.25,63.83,62.04,63.32,999177 MTG,D,20240515,21.01,21.09,20.84,21.06,1364912 MTH,D,20240515,186.03,189.96,185.34,188.13,481863 MTN,D,20240515,204.71,205.26,200,201,809303 MTR,D,20240515,8.86,9.09,8.29,8.55,34662 MTRN,D,20240515,113.41,115.92,111.6,115.65,107377 MTUS,D,20240515,22.74,23.09,22.44,22.95,195563 MTW,D,20240515,13.1,13.13,12.77,12.88,209457 MTX,D,20240515,81,81.87,80.5,81.08,144839 MTZ,D,20240515,108.43,109.34,106.78,106.99,507735 MUA,D,20240515,11.1,11.16,11.07,11.15,66423 MUC,D,20240515,10.9,10.94,10.86,10.88,335082 MUE,D,20240515,10.08,10.08,9.96,9.97,34875 MUFG,D,20240515,10.22,10.52,10.22,10.3,5462328 MUI,D,20240515,12.25,12.25,12.19,12.23,150302 MUJ,D,20240515,11.31,11.37,11.3,11.32,159396 MUR,D,20240515,43.74,43.91,42.97,43.88,1216515 MUSA,D,20240515,427.94,439.57,426.88,438.9,275714 MUX,D,20240515,10.87,10.9,10.51,10.69,656786 MVF,D,20240515,7.1,7.12,7.09,7.11,331711 MVO,D,20240515,9.58,9.8,9.58,9.66,21013 MVT,D,20240515,10.72,10.78,10.7,10.75,34122 MWA,D,20240515,19.31,19.38,19.08,19.12,1678103 MX,D,20240515,5.07,5.07,4.95,5.03,197451 MXE,D,20240515,11.05,11.33,11.05,11.25,4566 MXF,D,20240515,18.59,18.93,18.59,18.7,34719 MYD,D,20240515,10.71,10.76,10.7,10.72,190280 MYE,D,20240515,16.22,16.85,16.21,16.77,383817 MYI,D,20240515,11.18,11.19,11.13,11.16,254860 MYN,D,20240515,10.39,10.42,10.35,10.42,24617 MYTE,D,20240515,4.61,4.99,4.61,4.84,181524 NABL,D,20240515,12.77,12.89,12.76,12.82,437907 NAC,D,20240515,11.1,11.1,11.05,11.08,752013 NAD,D,20240515,11.24,11.32,11.24,11.27,730204 NAN,D,20240515,10.84,10.85,10.81,10.85,97828 NAPA,D,20240515,8.07,8.14,7.98,8.03,541551 NAT,D,20240515,4.23,4.25,4.16,4.23,1898350 NATL,D,20240515,25.8,26.5,25.73,26.44,984302 NAZ,D,20240515,10.83,10.9,10.83,10.89,17257 NBB,D,20240515,14.9,15.01,14.89,15,84662 NBHC,D,20240515,35.78,35.85,35.47,35.84,130816 NBR,D,20240515,75.67,75.67,72.8,74.35,113630 NBXG,D,20240515,12,12.16,12,12.15,266209 NC,D,20240515,31.41,31.98,30.95,31.68,12985 NCA,D,20240515,8.79,8.79,8.67,8.71,79966 NCDL,D,20240515,17.74,17.74,17.45,17.5,29560 NCLH,D,20240515,15.67,15.91,15.63,15.72,14262627 NCV,D,20240515,3.22,3.25,3.21,3.25,288561 NCV-A,D,20240515,21.86,21.91,21.8,21.84,6405 NCZ,D,20240515,2.87,2.89,2.85,2.89,333406 NCZ-A,D,20240515,20.83,20.94,20.79,20.89,13215 NDMO,D,20240515,11.05,11.05,10.92,10.94,167352 NDP,D,20240515,33.58,34.12,33.5,33.94,4792 NE,D,20240515,47.61,47.65,46.02,47.54,660726 NE.A,D,20240515,23.52,24.03,23.17,24.03,1157 NEA,D,20240515,10.95,10.98,10.91,10.96,757823 NEE,D,20240515,75.97,77.19,75.97,77.05,12186801 NEE-N,D,20240515,24.62,24.79,24.61,24.69,35612 NEE-R,D,20240515,45.11,45.26,44.78,45.21,525561 NEM,D,20240515,43.15,43.42,42.18,43.19,7697208 NEP,D,20240515,34.57,35.06,33.47,33.6,1919366 NET,D,20240515,74.53,74.82,73.97,74.25,2726671 NEU,D,20240515,556.69,566.88,556.69,561.84,24844 NEUE,D,20240515,5.9,6.24,5.9,6.16,7773 NEXA,D,20240515,7.45,7.46,7.25,7.44,24401 NFG,D,20240515,56.88,57.19,56.5,56.88,564741 NFJ,D,20240515,12.54,12.63,12.54,12.56,113497 NFYS,D,20240515,10.9,10.9,10.9,10.9,51105 NGG,D,20240515,72.93,73.08,72.71,72.8,298724 NGL,D,20240515,5.56,5.76,5.53,5.7,589788 NGL-B,D,20240515,24.41,24.48,24.3,24.3,16712 NGL-C,D,20240515,24.31,24.5,24.31,24.41,4089 NGS,D,20240515,22.45,23.25,22,23.25,58710 NGVC,D,20240515,20.41,20.92,19.81,20.81,71276 NGVT,D,20240515,55.88,55.88,54.44,55.09,159168 NHI,D,20240515,67,67.45,66.36,66.65,173334 NI,D,20240515,29.16,29.27,29.04,29.13,3881911 NIC,D,20240515,82.23,82.31,81.27,82.17,13267 NIE,D,20240515,22.51,22.67,22.38,22.67,59105 NIM,D,20240515,8.88,8.93,8.88,8.89,44525 NINE,D,20240515,1.97,1.98,1.82,1.85,1258519 NIO,D,20240515,6,6.05,5.21,5.33,110891850 NJR,D,20240515,44.46,44.49,44.01,44.12,416548 NKE,D,20240515,92.29,92.62,90.85,91.67,15582595 NKX,D,20240515,11.84,11.9,11.8,11.8,167716 NL,D,20240515,6.63,6.78,6.52,6.78,41883 NLOP,D,20240515,24.42,24.42,23.68,23.76,225985 NLY,D,20240515,20.41,20.53,20.28,20.39,2916733 NLY-F,D,20240515,25.58,25.82,25.56,25.64,38980 NLY-G,D,20240515,25.33,25.49,25.33,25.41,22533 NLY-I,D,20240515,25.25,25.35,25.25,25.29,28550 NMAI,D,20240515,12.34,12.44,12.34,12.44,54454 NMCO,D,20240515,10.63,10.7,10.58,10.63,163650 NMG,D,20240515,2.07,2.09,2.06,2.07,20824 NMI,D,20240515,9.42,9.47,9.39,9.42,15732 NMM,D,20240515,45.67,45.76,44.5,44.89,103541 NMR,D,20240515,5.76,5.79,5.73,5.79,888819 NMS,D,20240515,10.92,10.99,10.91,10.99,24763 NMT,D,20240515,10.69,10.72,10.68,10.72,12367 NMZ,D,20240515,10.56,10.64,10.56,10.59,331925 NNI,D,20240515,110.01,110.7,109.28,110.66,113848 NNN,D,20240515,43.23,43.35,42.69,42.74,1248332 NNY,D,20240515,8.21,8.23,8.2,8.23,33791 NOA,D,20240515,20.55,20.63,20.18,20.49,27413 NOAH,D,20240515,14.34,14.7,14.05,14.61,123526 NOC,D,20240515,471.85,473.23,466.33,469.65,678490 NOG,D,20240515,39.98,40.25,39.22,40.23,943649 NOK,D,20240515,3.88,3.89,3.82,3.87,22153942 NOM,D,20240515,10.17,10.18,10.16,10.16,2673 NOMD,D,20240515,18.4,18.4,18.16,18.26,670895 NOTE,D,20240515,1.51,1.57,1.46,1.48,607635 NOV,D,20240515,18.96,18.97,18.53,18.85,2264401 NOVA,D,20240515,5.56,5.61,4.56,4.81,10352723 NOW,D,20240515,730,761.31,727.56,760.57,1500374 NPCT,D,20240515,10.46,10.54,10.44,10.5,105165 NPFD,D,20240515,17.61,17.75,17.61,17.73,75827 NPK,D,20240515,80,81.37,79.5,81.31,75914 NPO,D,20240515,149.86,153.62,149.86,153.6,118041 NPV,D,20240515,10.77,10.84,10.76,10.84,22928 NPW.W,D,20240515,2.92,3.17,2.83,3.09,76455 NPWR,D,20240515,11.53,12.12,11.31,11.88,909659 NQP,D,20240515,11.92,12.03,11.92,11.98,29633 NR,D,20240515,7.56,7.72,7.44,7.68,390300 NRDY,D,20240515,2.19,2.21,2.11,2.13,1110152 NRE-A,D,20240515,21.1,21.1,21.1,21.1,2542 NREF,D,20240515,13.75,14.09,13.59,13.79,31260 NRG,D,20240515,83.01,86,83.01,84.49,3397754 NRGV,D,20240515,1.23,1.26,1.17,1.2,464887 NRK,D,20240515,10.87,10.91,10.86,10.87,115605 NRP,D,20240515,89.18,90.05,89.1,90.01,13163 NRT,D,20240515,8.48,8.48,7.7,7.8,155462 NRUC,D,20240515,24.31,24.4744,24.2813,24.4001,8913 NS-A,D,20240515,24.93,24.94,24.93,24.94,9536 NS-B,D,20240515,24.94,24.95,24.93,24.94,20095 NS-C,D,20240515,24.93,24.94,24.93,24.93,45951 NSA,D,20240515,37.95,37.95,37.55,37.71,406666 NSA-A,D,20240515,22.55,22.79,22.55,22.75,4115 NSC,D,20240515,231.91,232.29,230.25,231.36,1424278 NSP,D,20240515,103.05,105.52,102.6,104.6,294830 NSS,D,20240515,25.35,25.35,25.33,25.34,24219 NTB,D,20240515,35.8,35.97,35.57,35.81,208722 NTEST.I,D,20240515,25.03,25.03,25.01,25.01,2280 NTG,D,20240515,40.04,40.16,39.9,39.91,9673 NTR,D,20240515,57.9,58.17,57.15,57.34,1475494 NTST,D,20240515,18.1,18.1,17.8,17.86,413796 NTZ,D,20240515,5.34,5.4,5.3,5.36,2315 NU,D,20240515,12.02,12.49,11.71,12.09,54406744 NUE,D,20240515,173.21,176.48,173.11,176.21,1455275 NUS,D,20240515,14,14,13.19,13.59,781789 NUV,D,20240515,8.68,8.7,8.66,8.69,254181 NUVB,D,20240515,3.41,3.55,3.26,3.3,2998404 NUW,D,20240515,13.5,13.57,13.5,13.53,44294 NVG,D,20240515,11.93,11.98,11.93,11.97,469907 NVGS,D,20240515,16.51,16.61,16.34,16.57,174432 NVO,D,20240515,132.95,134.79,132.9,134.66,3713083 NVR,D,20240515,7679.07,7867.31,7679.07,7818.73,17781 NVRI,D,20240515,8.45,8.45,8.25,8.31,322591 NVRO,D,20240515,10.01,10.99,9.86,10.56,589785 NVS,D,20240515,103.25,103.55,102.96,103.22,1058330 NVST,D,20240515,19.39,19.39,18.7,18.86,1735994 NVT,D,20240515,82.5,84.19,82.5,84.11,1423488 NWG,D,20240515,8.39,8.48,8.36,8.47,1211428 NWN,D,20240515,38.35,38.53,38.01,38.15,182672 NX,D,20240515,35.25,35.25,34.42,34.67,173595 NXC,D,20240515,13.62,13.73,13.51,13.73,2977 NXD-A,D,20240515,15.11,15.24,15.11,15.24,2219 NXDT,D,20240515,5.91,5.96,5.75,5.77,110844 NXE,D,20240515,7.25,7.59,7.25,7.55,6056191 NXG,D,20240515,41.2,41.24,40.8,41.21,18079 NXJ,D,20240515,12.02,12.08,12.02,12.05,35196 NXN,D,20240515,11.83,11.97,11.83,11.89,9924 NXP,D,20240515,14.39,14.43,14.36,14.43,106883 NXRT,D,20240515,36.4,36.64,36.32,36.4,113082 NYC,D,20240515,8.23,8.29,8.22,8.22,3780 NYC-A,D,20240515,17.69,18.1,17.55,17.69,253039 NYC-U,D,20240515,34.6,35.11,34.5,35.03,19863 NYCB,D,20240515,3.99,4.01,3.61,3.67,24578866 NYT,D,20240515,48.33,48.5,47.57,47.94,1202840 NZF,D,20240515,12.01,12.07,11.1,12.06,429275 O,D,20240515,55.29,55.52,54.98,55.11,6018752 O.P,D,20240515,23.59,23.73,23.46,23.67,117236 OAK-A,D,20240515,22.26,22.33,22.21,22.33,3951 OAK-B,D,20240515,22.19,22.19,21.82,22.01,7782 OBDC,D,20240515,16.54,16.6,16.44,16.45,2571683 OBDE,D,20240515,16.17,16.21,15.92,16.16,12511 OBK,D,20240515,33.25,33.58,33.1,33.48,77718 OC,D,20240515,179.96,181.49,179.19,179.47,496001 OCFT,D,20240515,2.18,2.18,2.13,2.15,9407 OCN,D,20240515,25.98,26.76,25.26,25.66,24295 ODC,D,20240515,80.98,80.98,79.38,79.77,11654 ODV,D,20240515,2.25,2.26,2.13,2.24,46664 OEC,D,20240515,25.72,25.72,25.33,25.47,327405 OFG,D,20240515,38.04,38.27,37.93,38.14,163699 OGE,D,20240515,36.78,36.85,36.55,36.63,861414 OGN,D,20240515,21.49,21.72,21.25,21.65,2401265 OGS,D,20240515,64.67,64.67,63.91,64.16,230363 OHI,D,20240515,31.12,31.3,30.61,30.76,2152153 OI,D,20240515,14.13,14.15,13.51,13.66,1595727 OIA,D,20240515,6.24,6.27,6.24,6.27,52653 OII,D,20240515,23.56,23.62,22.94,23.49,472980 OIS,D,20240515,4.69,4.69,4.53,4.61,1388081 OKE,D,20240515,81.72,82.27,81.27,81.61,2527735 OKLO,D,20240515,12,12.2,9.99,10.27,5027370 OLN,D,20240515,56.99,57.1,56.03,56.63,738544 OLO,D,20240515,4.93,4.94,4.75,4.78,1035006 OLP,D,20240515,24.05,24.14,23.88,23.95,27431 OMC,D,20240515,96.95,98.06,96.58,97.66,1362784 OMF,D,20240515,50.53,50.84,49.64,50.04,701171 OMI,D,20240515,20.18,21.02,20.05,20.21,855944 ONL,D,20240515,3.79,3.83,3.73,3.74,537407 ONON,D,20240515,36.05,37.49,35.52,36.42,10727796 ONTF,D,20240515,6.59,6.64,6.39,6.48,176046 ONTO,D,20240515,230.72,234.71,228.36,233.63,469375 OOMA,D,20240515,7.58,7.6,7.47,7.51,64777 OPAD,D,20240515,7.45,7.45,6.2,6.4,77733 OPF.W,D,20240515,0.1,0.1,0.08,0.08,68594 OPFI,D,20240515,2.99,2.99,2.86,2.88,173798 OPP,D,20240515,8.54,8.59,8.5001,8.542,84492 OPP-A,D,20240515,18.6279,18.85,18.6279,18.85,994 OPP-B,D,20240515,19.27,19.35,19.14,19.2875,6476 OPY,D,20240515,44.4,46.23,44.16,46.12,81911 OR,D,20240515,16.53,16.61,16.18,16.44,453185 ORA,D,20240515,74.4,74.86,72.51,73.11,464193 ORAN,D,20240515,11.59,11.63,11.57,11.62,185425 ORC,D,20240515,8.7,8.71,8.54,8.6,2999835 ORCL,D,20240515,120.17,122.09,119.67,121.63,6581176 ORI,D,20240515,31.4,31.63,31.28,31.44,1202025 ORN,D,20240515,9.14,9.66,9.1,9.6,359077 OSCR,D,20240515,23,23.34,22.64,22.65,2682024 OSG,D,20240515,6.7,6.93,6.65,6.89,611321 OSI,D,20240515,10.8,10.8,10.62,10.62,728 OSK,D,20240515,123,123.25,120.89,121.99,418571 OTIS,D,20240515,97.3,98.23,96.67,97.27,2131385 OUS.W,D,20240515,0.08,0.08,0.05,0.08,97200 OUST,D,20240515,12.2,12.86,11.6,12.1,1164661 OUT,D,20240515,15.68,15.72,15.18,15.31,1493281 OVV,D,20240515,49.96,50.55,49.35,49.98,2502425 OWL,D,20240515,18.69,18.98,18.57,18.83,6011850 OWLT,D,20240515,3.95,4.17,3.77,3.83,22373 OXM,D,20240515,108.24,108.24,105.35,106.57,178144 OXY,D,20240515,62.9,63.55,62.01,63.38,6402228 OXY.W,D,20240515,41.09,41.48,40.1,41.48,52581 PAAS,D,20240515,20.55,21.08,20.17,20.81,5825586 PAC,D,20240515,187.39,193.14,187.39,190.78,42054 PACK,D,20240515,6.99,7,6.67,6.71,386948 PACS,D,20240515,27.28,28.57,26.92,28.35,635596 PAG,D,20240515,162.58,162.58,157.97,160.03,152940 PAGS,D,20240515,12.74,12.8,12.58,12.74,2042955 PAI,D,20240515,12.14,12.14,11.99,12.08,14131 PAM,D,20240515,47.72,49.4,47.56,48.79,272500 PAR,D,20240515,43.86,44.47,43.14,44.41,275260 PARR,D,20240515,28.34,28.57,27.75,27.96,639741 PATH,D,20240515,20.67,20.95,20.41,20.74,6523676 PAXS,D,20240515,15.67,15.82,15.67,15.77,74459 PAY,D,20240515,18.74,19.38,18.56,19.1,219204 PAYC,D,20240515,176.46,177.85,172.62,177.45,672998 PB,D,20240515,64.69,64.72,63.54,63.95,291926 PBA,D,20240515,37.03,37.47,37.03,37.25,681216 PBF,D,20240515,48.02,48.76,47,48.72,1180421 PBH,D,20240515,63.82,67.21,63,66.46,824453 PBI,D,20240515,5.77,5.78,5.38,5.46,2517412 PBI-B,D,20240515,18.12,18.33,18.06,18.33,20818 PBR,D,20240515,15.28,15.7,15.04,15.56,69470519 PBR.A,D,20240515,14.76,15.07,14.55,14.84,23745119 PBT,D,20240515,12.8,13.13,12.5,13.03,113313 PCF,D,20240515,6.68,6.69,6.66,6.68,46510 PCG,D,20240515,18.14,18.31,18.11,18.31,14305817 PCK,D,20240515,5.81,5.87,5.78,5.83,48887 PCM,D,20240515,8.75,8.9,8.75,8.9,24212 PCN,D,20240515,12.7,12.79,12.7,12.78,243845 PCOR,D,20240515,69.19,70.78,69,70.7,1304713 PCQ,D,20240515,9.54,9.54,9.42,9.43,15302 PD,D,20240515,21.17,21.43,20.7,21.29,1169164 PDI,D,20240515,19.13,19.14,19.05,19.11,1374709 PDM,D,20240515,7.39,7.47,7.32,7.34,508253 PDO,D,20240515,13.17,13.26,13.17,13.19,346246 PDS,D,20240515,71.28,71.68,69.62,71.2,39344 PDT,D,20240515,11.69,11.78,11.66,11.77,100784 PDX,D,20240515,21.42,21.45,21.26,21.45,147912 PEB,D,20240515,15.17,15.21,14.75,14.82,813903 PEB-E,D,20240515,21.09,21.22,21.06,21.22,1884 PEB-F,D,20240515,20.77,21.04,20.75,21.04,21490 PEB-G,D,20240515,20.51,20.74,20.5,20.52,2013 PEB-H,D,20240515,18.75,18.92,18.75,18.88,1468 PEG,D,20240515,74.46,74.72,74.1,74.45,2311197 PEN,D,20240515,211.07,211.07,203.95,204.7,295161 PEO,D,20240515,23.37,23.57,23.16,23.55,38417 PERF,D,20240515,2.3,2.35,2.16,2.2,27909 PFD,D,20240515,10.32,10.39,10.32,10.37,25429 PFE,D,20240515,28.49,28.98,28.48,28.82,34649309 PFGC,D,20240515,70.55,72.4,70.21,72.02,1287326 PFH,D,20240515,19.29,19.55,19.22,19.35,44526 PFL,D,20240515,8.32,8.35,8.32,8.33,65036 PFLT,D,20240515,11.42,11.47,11.34,11.35,467633 PFN,D,20240515,7.37,7.37,7.3,7.35,223607 PFO,D,20240515,8.3,8.37,8.28,8.37,44076 PFS,D,20240515,16.14,16.24,15.73,16.13,5272049 PFSI,D,20240515,92,93.92,91.51,93.88,192194 PG,D,20240515,165.31,166.68,165.12,166.51,5094532 PGP,D,20240515,7.55,7.6,7.5,7.59,47433 PGR,D,20240515,207.36,213.23,207.05,209.25,3641811 PGRE,D,20240515,4.98,4.99,4.84,4.86,1873337 PGRU,D,20240515,4.08,4.17,4.08,4.13,3597 PGZ,D,20240515,10.16,10.2,10.16,10.19,15105 PH,D,20240515,552.6,556.84,552.16,553.27,670555 PHD,D,20240515,9.9,9.94,9.88,9.92,99992 PHG,D,20240515,27.3,27.47,27.25,27.45,1125411 PHI,D,20240515,25.58,25.86,25.24,25.8,23114 PHIN,D,20240515,43.77,44.45,43.51,44.17,506559 PHK,D,20240515,4.77,4.8,4.76,4.79,460907 PHM,D,20240515,118.55,122.35,118.45,122.07,2897493 PHR,D,20240515,22.55,23.96,22.43,23.9,346734 PHT,D,20240515,7.53,7.54,7.51,7.54,41993 PHX,D,20240515,3.19,3.25,3.16,3.2,106093 PHY.W,D,20240515,0.04,0.04,0.04,0.04,1700 PHYT,D,20240515,11.36,11.36,11.36,11.36,200 PII,D,20240515,88.84,88.84,86.07,86.27,589015 PIM,D,20240515,3.21,3.22,3.2,3.2,21144 PINE,D,20240515,16,16.06,15.76,15.82,19378 PINS,D,20240515,42.22,42.54,41.62,42.44,9501026 PIPR,D,20240515,212.96,214.51,212.19,212.99,55311 PJT,D,20240515,101.77,102.39,100.59,100.67,147988 PK,D,20240515,16.47,16.5,16.03,16.13,2237624 PKE,D,20240515,14.4,14.6,14.38,14.43,30800 PKG,D,20240515,182.39,182.39,181.05,182.03,633868 PKST,D,20240515,15.21,15.21,14.67,14.79,110519 PKX,D,20240515,74.72,75.3,74.51,75.09,89661 PL,D,20240515,2.09,2.11,2.02,2.08,1192661 PL.W,D,20240515,0.13,0.14,0.13,0.13,300 PLD,D,20240515,110.6,111.48,109.37,109.99,4347373 PLNT,D,20240515,66.33,67.93,66.29,67.3,1406024 PLOW,D,20240515,25.87,26.09,25.51,25.53,146512 PLTR,D,20240515,21.73,21.81,21.18,21.67,38997112 PLYM,D,20240515,21.1,21.28,21.08,21.1,152159 PM,D,20240515,100,100.64,99.84,100.57,3224812 PMF,D,20240515,9.13,9.19,9.13,9.18,75698 PML,D,20240515,8.39,8.39,8.32,8.34,186035 PMM,D,20240515,6.02,6.03,6,6,44217 PMO,D,20240515,10.04,10.14,10.01,10.11,76867 PMT,D,20240515,14.93,14.98,14.84,14.98,494221 PMT-A,D,20240515,23.69,23.77,23.43,23.44,14951 PMT-B,D,20240515,23.35,23.47,23.27,23.4,11748 PMT-C,D,20240515,19.3,19.46,19.24,19.37,22544 PMTU,D,20240515,25.5,25.55,25.42,25.54,5042 PMX,D,20240515,7.43,7.49,7.43,7.45,67105 PNC,D,20240515,160.91,161.88,160.22,161.34,1313113 PNF,D,20240515,7.86,7.86,7.78,7.79,22741 PNI,D,20240515,7.41,7.43,7.41,7.42,18999 PNM,D,20240515,38.23,38.26,38.05,38.23,283326 PNNT,D,20240515,7.37,7.39,7.32,7.33,278337 PNR,D,20240515,83.95,85.84,83.95,85.08,1170787 PNST,D,20240515,2.91,2.96,2.85,2.94,17135 PNW,D,20240515,77.76,78.1,77.44,77.54,919578 POR,D,20240515,44.77,44.92,44.53,44.64,646945 POST,D,20240515,106.55,106.7,105.29,105.31,389704 PPG,D,20240515,136.02,136.8,134.75,135.04,918249 PPL,D,20240515,29.45,29.6,29.37,29.57,5490620 PPT,D,20240515,3.49,3.53,3.49,3.52,78554 PR,D,20240515,16.79,16.89,16.42,16.75,18554864 PRA,D,20240515,14.77,14.83,14.65,14.77,172098 PRE-J,D,20240515,19.9,20.14,19.9,20.14,1810 PRG,D,20240515,36.02,36.48,35.93,36.13,249306 PRGO,D,20240515,30.56,30.67,30.11,30.22,1986965 PRH,D,20240515,25.19,25.19,25.08,25.14,22071 PRI,D,20240515,224.67,227.23,224.45,225.74,84327 PRI-G,D,20240515,23.76,23.81,23.76,23.81,2576 PRI-H,D,20240515,23.73,23.73,23.73,23.73,115 PRI-I,D,20240515,22.11,22.17,22.11,22.17,1226 PRI-J,D,20240515,22.16,22.16,22.1,22.15,1018 PRI-K,D,20240515,20.55,20.7,20.55,20.65,3174 PRIM,D,20240515,50.07,51.65,49.74,51.27,500409 PRKS,D,20240515,54.44,54.44,52.99,53.18,698667 PRLB,D,20240515,32.53,33.21,32.28,33.16,147040 PRM,D,20240515,7.99,8.05,7.85,8.05,466311 PRMW,D,20240515,21.26,21.46,21.14,21.36,816934 PRO,D,20240515,31.49,31.64,30.97,31.02,202658 PRS,D,20240515,24.38,24.49,24.17,24.25,38180 PRT,D,20240515,3.87,3.93,3.82,3.84,62855 PRU,D,20240515,119.53,119.7,118.69,119.6,1105273 PSA,D,20240515,284.16,287.71,283.62,286.65,772382 PSA-F,D,20240515,23.13,23.21,23.04,23.2,18696 PSA-G,D,20240515,22.94,23.23,22.94,23.15,19061 PSA-H,D,20240515,24.92,25.06,24.92,25.04,18268 PSA-I,D,20240515,22.04,22.16,21.98,22.1,14439 PSA-J,D,20240515,20.83,20.95,20.74,20.93,8110 PSA-K,D,20240515,21.05,21.2,20.95,21.04,3594 PSA-L,D,20240515,20.52,20.69,20.46,20.69,18003 PSA-M,D,20240515,18.35,18.39,18.16,18.3,11875 PSA-N,D,20240515,17.11,17.19,17.05,17.19,10282 PSA-O,D,20240515,17.3,17.3,17.14,17.25,12161 PSA-P,D,20240515,17.84,17.88,17.7,17.85,15073 PSA-Q,D,20240515,17.56,17.56,17.28,17.53,8232 PSA-R,D,20240515,17.8,17.84,17.64,17.78,19157 PSA-S,D,20240515,18.24,18.24,18.17,18.17,4647 PSBD,D,20240515,16.81,16.83,16.55,16.72,18025 PSE-A,D,20240515,17.38,18.21,17.2,17.9,9768 PSF,D,20240515,19.26,19.31,19.2,19.23,53764 PSF.W,D,20240515,0.02,0.03,0.02,0.03,40021 PSFE,D,20240515,19,19.4,17.89,18.21,707597 PSN,D,20240515,77.01,78.26,76.8,77.4,779387 PSO,D,20240515,12.5,12.53,12.44,12.46,223322 PSQ.W,D,20240515,0.39,0.39,0.35,0.36,12337 PSQH,D,20240515,3.97,4.13,3.89,3.97,133287 PSTG,D,20240515,56.85,59.75,56.54,59.59,4775451 PSTL,D,20240515,13.81,13.81,13.71,13.73,59584 PSX,D,20240515,144.07,146.49,142.26,146.21,1865383 PTA,D,20240515,19.49,19.6,19.28,19.29,99767 PTY,D,20240515,14.11,14.19,14.11,14.18,686594 PUK,D,20240515,20.48,20.53,20.36,20.53,391958 PUMP,D,20240515,9.72,9.73,9.4,9.64,873730 PVH,D,20240515,116.9,117.25,116.15,116.58,623689 PVL,D,20240515,1.49,1.51,1.48,1.5,52727 PWR,D,20240515,265.51,271.44,265.51,270.79,791402 PWSC,D,20240515,18.46,19.05,18.46,18.95,984029 PX,D,20240515,8.4,8.47,8.25,8.28,497711 PYN,D,20240515,5.93,5.93,5.92,5.92,2399 PZC,D,20240515,7.21,7.28,7.21,7.27,22045 QBT.W,D,20240515,0.182,0.1839,0.162,0.17,62305 QBTS,D,20240515,1.43,1.43,1.3,1.33,3745209 QD,D,20240515,2.06,2.07,1.97,1.97,530359 QGEN,D,20240515,45.7,45.8,45.39,45.77,1366757 QS,D,20240515,6.35,6.41,5.92,6.02,5781483 QSR,D,20240515,72,72.49,71.14,71.43,2204236 QTWO,D,20240515,62.48,62.65,61.65,61.91,762460 QUAD,D,20240515,4.83,4.83,4.66,4.73,66463 QVCC,D,20240515,12.55,12.87,12.55,12.8,16721 QVCD,D,20240515,12.55,12.99,12.55,12.82,9948 R,D,20240515,127.67,128.85,127.15,128.24,179589 RA,D,20240515,12.68,12.7,12.63,12.68,141613 RACE,D,20240515,411.55,421.34,411.02,417.21,305098 RAMP,D,20240515,32.6,32.99,32.03,32.91,451857 RBA,D,20240515,76.45,77.15,76.03,76.04,625843 RBC,D,20240515,274.89,274.89,272.13,273.05,171805 RBCP,D,20240515,123.99,123.99,123.13,123.13,957 RBLX,D,20240515,32.01,33.13,31.55,33.01,8643787 RBO.W,D,20240515,0.0501,0.0649,0.0302,0.0302,32666 RBOT,D,20240515,0.33,0.33,0.3,0.3083,227616 RBRK,D,20240515,34.18,34.89,33.72,34.36,568206 RBT,D,20240515,0.24,0.24,0.23,0.24,549469 RC,D,20240515,9,9,8.64,8.7,1550195 RC-C,D,20240515,18.01,18.15,18.01,18.15,648 RC-E,D,20240515,18.48,18.57,18.3,18.32,16368 RCB,D,20240515,24.1,24.1,24.1,24.1,519 RCC,D,20240515,24.05,24.15,24.04,24.1,2620 RCFA,D,20240515,11.3,11.3,11.24,11.24,2145 RCI,D,20240515,40.18,40.29,39.87,39.88,706162 RCL,D,20240515,141.59,141.59,139.2,140.64,1779752 RCS,D,20240515,5.81,5.88,5.79,5.88,104277 RCUS,D,20240515,17.47,18.07,17.25,17.55,868017 RDDT,D,20240515,60.23,60.93,56.25,59.63,4869718 RDN,D,20240515,31.39,31.61,31.3,31.34,972268 RDW,D,20240515,5.1,5.1,4.88,4.98,216206 RDW.W,D,20240515,0.54,0.54,0.49,0.5,978 RDY,D,20240515,70,70.11,69.39,69.65,313344 RELX,D,20240515,43.65,44.03,43.65,43.91,1115341 RERE,D,20240515,2.72,3.03,2.55,2.79,3227302 RES,D,20240515,6.87,6.89,6.69,6.83,1452318 REVG,D,20240515,25.39,26.01,25.39,26,426579 REX,D,20240515,58.37,58.87,56.72,57.02,164043 REX-B,D,20240515,21.91,21.91,21.69,21.86,3553 REX-C,D,20240515,21.15,21.3,21.12,21.21,13017 REXR,D,20240515,46.28,46.47,45.62,45.9,1318078 REZI,D,20240515,22.18,22.24,21.91,22.02,551750 RF,D,20240515,20.28,20.37,20.09,20.26,6305728 RF-B,D,20240515,25.08,25.18,25.04,25.12,24545 RF-C,D,20240515,22.52,22.68,22.49,22.66,25766 RF-E,D,20240515,17.88,17.92,17.79,17.91,8505 RFI,D,20240515,11.74,11.8886,11.74,11.78,68865 RFL,D,20240515,1.58,1.64,1.54,1.56,21179 RFM,D,20240515,16.09,16.19,16.06,16.14,18679 RFMZ,D,20240515,13.83,13.89,13.81,13.85,36082 RGA,D,20240515,206.86,208.81,205,208.66,282231 RGR,D,20240515,43.36,43.37,42.8,43.07,134285 RGT,D,20240515,10.88,10.96,10.77,10.94,11750 RH,D,20240515,300.38,305.4,293.66,296.66,581932 RHI,D,20240515,71.65,71.75,70.68,71.16,1263569 RHP,D,20240515,106.85,107.56,106.01,106.04,529169 RIG,D,20240515,6.06,6.09,5.84,6.04,14570845 RIO,D,20240515,70.45,70.45,68.99,70.33,2527747 RIT-A,D,20240515,24.98,24.98,24.85,24.92,30616 RIT-B,D,20240515,24.81,24.86,24.73,24.74,73475 RIT-C,D,20240515,23.2,23.24,23.17,23.2,226438 RIT-D,D,20240515,23.08,23.16,23.02,23.1,42384 RITM,D,20240515,11.45,11.6,11.45,11.56,3296631 RIV,D,20240515,12.08,12.14,12.01,12.01,72557 RIV-A,D,20240515,22.97,23.12,22.97,23.01,5503 RJF,D,20240515,127.26,128.35,126.88,127.3,1118596 RJF-B,D,20240515,25.2,25.22,25.2,25.22,760 RKT,D,20240515,15.04,15.1,14.27,14.4,2804769 RL,D,20240515,167.25,168.51,165.98,166.98,733197 RLI,D,20240515,145.38,145.8,144.53,145.16,108391 RLJ,D,20240515,10.56,10.56,10.38,10.4,875614 RLJ-A,D,20240515,24.9,24.94,24.82,24.92,16376 RLTY,D,20240515,13.87,13.95,13.86,13.91,49653 RLX,D,20240515,2.06,2.08,2.01,2.07,2300117 RM,D,20240515,30.48,30.48,29.55,29.57,29295 RMAX,D,20240515,9.82,10.08,9.52,9.63,149252 RMD,D,20240515,218.07,221.79,217.71,220.63,636091 RMI,D,20240515,15.79,16.18,15.79,16.17,14093 RMM,D,20240515,14.95,14.95,14.75,14.84,52860 RMMZ,D,20240515,15.82,15.86,15.74,15.85,9482 RMP.P,D,20240515,25,25,24.95,24.98,1673 RMT,D,20240515,9.63,9.63,9.56,9.58,119451 RNG,D,20240515,38.07,38.35,37.32,37.96,1057552 RNGR,D,20240515,10.4,10.48,10.2,10.43,89361 RNP,D,20240515,20.56,20.7,20.55,20.69,62662 RNR,D,20240515,221.34,224.29,221.1,222.85,263989 RNR-F,D,20240515,23.45,23.5,23.3,23.39,21777 RNR-G,D,20240515,18.18,18.18,17.99,18,23563 RNST,D,20240515,31.38,31.45,30.78,31.21,143824 ROG,D,20240515,120.99,121.86,118.2,121.14,300596 ROK,D,20240515,273.8,276.39,272.55,275.23,809744 ROL,D,20240515,47.04,47.4,46.94,47.17,1398850 RPM,D,20240515,114.44,114.97,113.11,113.37,434919 RQI,D,20240515,11.55,11.67,11.55,11.63,334115 RRA.W,D,20240515,0.25,0.25,0.222,0.25,44986 RRAC,D,20240515,11.27,11.27,11.26,11.27,2520 RRC,D,20240515,36.52,36.77,35.75,36.77,2155180 RRX,D,20240515,164.72,167.57,164.12,167.06,344518 RS,D,20240515,292.12,297.42,292.12,296.56,378760 RSF,D,20240515,15.14,15.14,15.08,15.12,10973 RSG,D,20240515,187.1,188.25,186.54,186.97,659603 RSI,D,20240515,8.82,8.97,8.65,8.74,785930 RSKD,D,20240515,5.75,6.29,5.7,6.18,3043445 RTO,D,20240515,27.29,27.92,27.19,27.83,1093267 RTX,D,20240515,105.49,105.98,105.14,105.35,5655681 RVLV,D,20240515,23,23,22.33,22.68,583671 RVT,D,20240515,15.1,15.1,14.99,15.08,194983 RVTY,D,20240515,108.2,108.49,107.17,107.31,1436471 RWT,D,20240515,6.55,6.63,6.52,6.62,1302040 RWT-A,D,20240515,25.01,25.04,24.95,24.97,7853 RWTN,D,20240515,25.17,25.29,25.15,25.28,10524 RXO,D,20240515,21.44,21.46,20.69,20.97,382612 RY,D,20240515,104.55,105.52,104.22,105.49,406710 RYAM,D,20240515,4.6,4.63,4.52,4.57,318779 RYAN,D,20240515,53.9,54.22,53.47,53.7,338996 RYI,D,20240515,22.04,22.66,21.52,21.92,477217 RYN,D,20240515,30.55,30.55,30.11,30.19,320540 RZB,D,20240515,25.3,25.42,25.21,25.26,17375 RZC,D,20240515,26.27,26.39,26.23,26.32,18999 S,D,20240515,22,22.33,21.73,22.31,2930127 SA,D,20240515,15.3,15.3,14.82,14.95,467412 SABA,D,20240515,3.87,3.87,3.85,3.86,204941 SAFE,D,20240515,20.81,21.03,20.67,20.78,325976 SAH,D,20240515,59.68,59.92,58.13,59.59,170276 SAJ,D,20240515,24.95,25,24.92,24.95,4156 SAM,D,20240515,286.27,286.35,280.04,281.6,208160 SAN,D,20240515,5.15,5.23,5.15,5.23,3185674 SAND,D,20240515,5.67,5.73,5.56,5.7,1385418 SAP,D,20240515,189.98,192.45,189.86,192.44,518316 SAR,D,20240515,23.48,23.74,23.33,23.47,49040 SAT,D,20240515,24.11,24.11,24,24,3552 SAVE,D,20240515,4.53,4.55,4.01,4.06,8707036 SAY,D,20240515,25.15,25.17,25.1,25.14,3306 SAZ,D,20240515,25.18,25.22,25.17,25.21,8577 SB,D,20240515,5.51,5.51,5.41,5.45,595116 SB-D,D,20240515,25.75,25.8,25.69,25.8,10584 SBBA,D,20240515,25.27,25.27,25.24,25.27,3958 SBH,D,20240515,11.5,11.5,10.9,10.93,1039205 SBI,D,20240515,7.83,7.85,7.82,7.82,56475 SBOW,D,20240515,32.58,32.83,32.01,32.35,310090 SBR,D,20240515,63,63.59,62.4,62.67,52160 SBS,D,20240515,15.33,15.39,15.2,15.35,668539 SBSW,D,20240515,5.19,5.49,5.03,5.44,11138530 SBX.U,D,20240515,11.27,11.27,11.09,11.09,402 SBXC,D,20240515,10.56,10.56,10.55,10.55,25760 SCCO,D,20240515,125.46,125.54,118.89,122.89,1259209 SCD,D,20240515,15.51,15.6,15.4,15.44,38249 SCE-G,D,20240515,20.01,20.13,19.87,20.13,8806 SCE-H,D,20240515,25.39,25.41,25.35,25.41,10533 SCE-J,D,20240515,24.02,24.2,23.98,24.15,26311 SCE-K,D,20240515,24.75,24.85,24.65,24.65,10917 SCE-L,D,20240515,19.63,19.88,19.52,19.88,14972 SCE-M,D,20240515,26.5,26.53,26.4,26.42,71487 SCH-D,D,20240515,25.25,25.35,25.19,25.26,33559 SCH-J,D,20240515,20.37,20.51,20.32,20.46,44451 SCHW,D,20240515,77.42,78.79,77.38,78.68,6357572 SCI,D,20240515,70.36,70.7,69.5,69.78,674804 SCL,D,20240515,88.47,88.47,87.05,87.41,48353 SCM,D,20240515,14.27,14.3,14.1,14.19,123581 SCS,D,20240515,13.5,13.68,13.41,13.61,474370 SCX,D,20240515,16.19,16.19,16.15,16.19,82746 SD,D,20240515,14.04,14.24,13.8,13.86,398888 SDHC,D,20240515,28.72,29.9,28.45,29.22,89057 SDHY,D,20240515,15.17,15.28,15.17,15.26,26383 SDRL,D,20240515,50.97,51.99,48.97,50.99,1060134 SE,D,20240515,67.41,69,66.6,68.64,7401220 SEA-A,D,20240515,25.23,25.5,25.22,25.5,4433 SEA-B,D,20240515,25.7,25.77,25.7,25.77,7962 SEDA,D,20240515,11.05,11.05,11.05,11.05,4400 SEE,D,20240515,38.9,39.25,38.62,38.78,1715183 SEM,D,20240515,34.23,35.08,34.16,34.92,645317 SEMR,D,20240515,15.51,15.96,15.47,15.69,821236 SES,D,20240515,1.4,1.43,1.28,1.3,621327 SES.W,D,20240515,0.0434,0.056,0.043,0.0506,3735 SF,D,20240515,83.74,84.23,83.61,84.09,709532 SF-B,D,20240515,24.8,25,24.75,25,7375 SF-C,D,20240515,24.17,24.33,24.15,24.32,6136 SF-D,D,20240515,18.2,18.24,18.13,18.24,7759 SFB,D,20240515,22.62,23.1,22.48,22.75,15049 SFBS,D,20240515,67.5,67.5,65.45,66.07,141067 SFL,D,20240515,14.14,14.19,13.86,13.99,1070327 SG,D,20240515,32.7,32.8,31.25,31.91,2956600 SGHC,D,20240515,3.51,3.51,3.47,3.48,204503 SGU,D,20240515,10.66,10.85,9.91,9.97,197269 SHAK,D,20240515,104.17,105.5,102.44,102.83,519197 SHCO,D,20240515,5.95,5.95,5.52,5.54,165004 SHEL,D,20240515,73.25,73.5,72.33,73.3,4723838 SHG,D,20240515,35.5,35.74,35.38,35.64,75821 SHO,D,20240515,10.52,10.52,10.34,10.36,1191392 SHO-H,D,20240515,21.26,21.26,20.96,21.09,1984 SHO-I,D,20240515,19.86,19.86,19.75,19.82,2149 SHOC,D,20240515,44.44,45.32,44.42,45.32,8530 SHOP,D,20240515,59.17,59.67,58.35,58.77,11064418 SHW,D,20240515,316.35,319.8,315.6,316.37,1163505 SID,D,20240515,2.69,2.7,2.63,2.68,2478296 SIG,D,20240515,102.1,102.68,100.68,102.21,498515 SII,D,20240515,43.14,44.65,42.87,44.44,298813 SIT-A,D,20240515,22.44,22.58,22.42,22.54,3707 SITC,D,20240515,14.2,14.23,13.98,14.2,1855875 SITE,D,20240515,161.02,161.25,159.1,159.7,194221 SIX,D,20240515,26.48,27.1,26.28,26.42,1315570 SJM,D,20240515,115.38,115.81,114.1,114.29,1122911 SJT,D,20240515,4.41,4.41,4.27,4.31,282207 SJW,D,20240515,59.51,59.51,58.56,58.84,117511 SKE,D,20240515,4.97,5.22,4.93,5.2,200758 SKIL,D,20240515,8.54,8.65,8.29,8.29,10140 SKLZ,D,20240515,6.65,6.65,6.33,6.43,93813 SKM,D,20240515,21.74,21.87,21.67,21.86,208488 SKT,D,20240515,29.05,29.22,28.15,28.29,620736 SKX,D,20240515,69,69.47,68.84,69.37,1093476 SKY,D,20240515,81.48,83.66,80.67,82.34,350906 SLB,D,20240515,48.67,48.67,47.4,48.31,6925966 SLCA,D,20240515,15.57,15.58,15.52,15.52,680315 SLF,D,20240515,51.08,51.26,50.74,50.83,501679 SLG,D,20240515,56.38,57.33,53.96,54.01,952378 SLG-I,D,20240515,22.53,22.58,22.38,22.41,4514 SLGN,D,20240515,47.68,47.68,47.07,47.11,511772 SLQT,D,20240515,2.85,2.95,2.74,2.94,1414292 SLVM,D,20240515,70.01,71.6,69.56,70.28,316074 SM,D,20240515,49.36,49.6,48.09,48.8,1219920 SMAR,D,20240515,41.92,42.22,41.2,41.49,1164117 SMBK,D,20240515,22.82,22.83,22.57,22.81,25266 SMFG,D,20240515,12.27,12.35,12.23,12.27,1303916 SMG,D,20240515,71.89,72.02,69.3,69.44,623322 SMHI,D,20240515,13.22,13.37,12.97,13.27,124826 SMLP,D,20240515,33.19,35.23,33.19,34.2,60392 SMP,D,20240515,32.12,32.12,31.63,31.72,109656 SMR,D,20240515,7.68,7.8,6.87,7.01,3962156 SMR.W,D,20240515,1.33,1.35,1.135,1.15,68398 SMRT,D,20240515,2.88,2.88,2.66,2.78,3164090 SMWB,D,20240515,7.5,7.66,7.48,7.58,523255 SN,D,20240515,71.71,73.97,71.64,72.13,1561746 SNA,D,20240515,281.23,281.41,278.77,279.82,253480 SNAP,D,20240515,15.97,16.27,15.53,16.21,26635576 SNDA,D,20240515,32.8,33.5,32.56,32.88,39115 SNDR,D,20240515,22.61,22.64,22.31,22.43,446956 SNN,D,20240515,25.83,25.91,25.7,25.71,868370 SNOW,D,20240515,163,164.86,158.85,164.37,4113387 SNV,D,20240515,40.4,40.69,39.79,40.15,693947 SNV-D,D,20240515,25.17,25.38,25.17,25.38,5891 SNV-E,D,20240515,25.03,25.06,24.99,25.01,9894 SNX,D,20240515,123.85,124.82,123.56,124.35,444455 SO,D,20240515,79.11,79.77,79.03,79.29,4120002 SOC,D,20240515,12.05,12.66,11.76,12.34,659704 SOC.W,D,20240515,2.75,3.14,2.67,2.9,287307 SOI,D,20240515,9.26,9.26,8.97,9.08,126246 SOJC,D,20240515,23.12,23.27,23.11,23.22,40552 SOJD,D,20240515,21.86,22.03,21.81,21.94,131863 SOJE,D,20240515,19.4,19.64,19.4,19.63,31800 SOL,D,20240515,2.04,2.05,1.94,1.95,215250 SOLV,D,20240515,64.83,65.09,62.23,62.44,2790033 SON,D,20240515,60.88,60.93,59.98,60.24,422204 SONY,D,20240515,82.7,83.5,82.64,83.48,2009808 SOR,D,20240515,42.64,42.69,42.07,42.69,9047 SOS,D,20240515,1.23,1.26,1.07,1.15,394607 SPB,D,20240515,94.99,95.32,94.39,95.07,337289 SPCE,D,20240515,1.18,1.2,1.05,1.06,22617173 SPE,D,20240515,12.85,12.98,12.85,12.94,13732 SPE-C,D,20240515,23,23.01,23,23,888 SPG,D,20240515,151.99,152.24,149.95,150.25,886125 SPG-J,D,20240515,59.7,59.9999,58.74,59.9999,932 SPGI,D,20240515,429.31,435.91,428.13,435.7,1267823 SPH,D,20240515,18.97,19.15,18.6,18.79,172494 SPHR,D,20240515,38.4,39,36.94,37.8,1045872 SPIR,D,20240515,12.28,12.28,11.33,11.34,426415 SPL-A,D,20240515,24.05,24.08,24.05,24.08,2004 SPLP,D,20240515,37.9,38.75,37.9,38.75,1417 SPN-B,D,20240515,25.08,25.13,25.05,25.06,17232 SPNT,D,20240515,12.67,12.7,12.59,12.67,260054 SPOT,D,20240515,298.85,303.07,295.39,303.04,1778822 SPR,D,20240515,30.66,30.81,30.32,30.51,673291 SPRU,D,20240515,4.01,4.06,3.79,3.79,15508 SPXC,D,20240515,141.12,142.2,140.55,141.61,174063 SPXX,D,20240515,15.76,15.87,15.72,15.86,28493 SQ,D,20240515,72.42,73.7,71.36,71.52,5341393 SQM,D,20240515,50.01,50.01,47.92,47.98,1105007 SQNS,D,20240515,0.47,0.5,0.47,0.48,70191 SQSP,D,20240515,43.23,43.25,43.1,43.15,4060733 SR,D,20240515,62.5,62.5,61.9,62.01,210960 SR-A,D,20240515,24.23,24.29,24.1491,24.225,17860 SRE,D,20240515,77.5,78.2,77.18,78.03,4028823 SREA,D,20240515,24.12,24.24,24.1,24.24,26580 SRFM,D,20240515,0.43,0.44,0.39,0.41,423626 SRG,D,20240515,6.64,6.65,6.37,6.39,1273200 SRG-A,D,20240515,23.22,23.3,23.1,23.1,4770 SRI,D,20240515,16.43,16.43,16.02,16.18,84998 SRL,D,20240515,6.02,6.16,5.81,5.88,8521 SRV,D,20240515,43.28,43.28,42.32,42.32,20616 SSB,D,20240515,81.8,82.11,80.73,81.4,258292 SSD,D,20240515,177.81,179.59,175.37,175.67,201723 SSL,D,20240515,7.33,7.36,7.2,7.34,300520 SST,D,20240515,1.63,1.65,1.49,1.56,183935 SST.W,D,20240515,0.115,0.115,0.1,0.1,3479 SSTK,D,20240515,43.36,43.36,42.06,42.88,432151 ST,D,20240515,43.08,43.14,42.68,43.02,1380273 STAG,D,20240515,36.26,36.61,36.03,36.29,1114995 STC,D,20240515,63.81,64.66,63.79,64.24,118251 STE,D,20240515,237.65,239.19,231.7,235.46,674342 STEL,D,20240515,22.99,23.18,22.61,22.95,201058 STEM,D,20240515,1.43,1.43,1.27,1.33,4761769 STEW,D,20240515,14.53,14.58,14.51,14.57,105075 STG,D,20240515,8.5,8.7599,8.5,8.538,849 STK,D,20240515,31.61,31.92,31.53,31.9,32595 STLA,D,20240515,23.15,23.29,23.01,23.16,5841498 STM,D,20240515,42.06,42.89,41.79,42.85,3274533 STN,D,20240515,82.31,82.31,81.48,81.79,55057 STNG,D,20240515,79.18,79.96,78.32,79.7,878415 STR,D,20240515,24.19,24.19,23.46,23.78,508854 STRV,D,20240515,33.78,34.05,33.7552,34.05,43407 STT,D,20240515,77.02,77.71,77.02,77.57,1647367 STT-G,D,20240515,24.25,24.38,24.15,24.27,23010 STVN,D,20240515,21.42,21.87,20.41,20.52,869411 STWD,D,20240515,20.86,20.93,20.72,20.82,2280712 STXD,D,20240515,31.03,31.21,30.97,31.19,5749 STXE,D,20240515,29,29.2329,29,29.2329,11882 STXG,D,20240515,37.84,38.16,37.75,38.1491,10973 STXK,D,20240515,29.97,30.03,29.97,30.02,4212 STXM,D,20240515,24.86,24.95,24.86,24.95,2289 STXT,D,20240515,20,20.0522,20,20.0522,5666 STXV,D,20240515,28.76,28.85,28.76,28.85,9682 STZ,D,20240515,253.99,254.97,251.88,252.29,1064494 SU,D,20240515,39.14,39.52,38.33,39.41,6187760 SUI,D,20240515,119.29,119.98,118.19,118.39,467138 SUM,D,20240515,41.37,42.31,41.31,42.13,989595 SUN,D,20240515,53.67,53.9,53.03,53.65,553702 SUP,D,20240515,3.81,3.83,3.73,3.78,40429 SUPV,D,20240515,7.6,7.82,7.45,7.72,2205876 SUZ,D,20240515,9.77,9.96,9.68,9.84,1452817 SVV,D,20240515,14.27,14.37,13.35,13.36,894758 SWI,D,20240515,11.93,12.09,11.82,12.05,373229 SWK,D,20240515,92.93,93.24,91.06,91.39,1497467 SWN,D,20240515,7.52,7.61,7.41,7.6,16759895 SWX,D,20240515,74.42,76.27,74.42,76.11,329857 SWZ,D,20240515,8,8.02,7.98,8,51138 SXC,D,20240515,10.37,10.48,10.3,10.44,367677 SXI,D,20240515,178.59,180.7,177,179.9,73439 SXT,D,20240515,75.38,75.38,74.45,75.26,157718 SYF,D,20240515,45.41,45.44,43.51,44.14,5302278 SYF-A,D,20240515,18.21,18.44,18.17,18.43,53713 SYF-B,D,20240515,25.32,25.36,25.27,25.3,37828 SYK,D,20240515,325.91,332.2,324.56,331.99,1757419 SYY,D,20240515,75.73,76.09,75.46,75.97,1965403 T,D,20240515,17.35,17.44,17.18,17.33,30600303 T-A,D,20240515,21.2,21.35,21.15,21.35,69711 T-C,D,20240515,19.76,19.99,19.75,19.92,116239 TAC,D,20240515,7.01,7.16,6.97,7.15,730362 TAK,D,20240515,13.44,13.47,13.35,13.39,1094061 TAL,D,20240515,13.75,13.75,12.93,13.12,2969908 TALO,D,20240515,12.24,12.28,11.81,12.14,2267838 TAP,D,20240515,58.33,58.33,56.85,56.92,2103135 TAP.A,D,20240515,59.5,60,59.5,60,811 TARO,D,20240515,42.35,42.36,42.25,42.35,9667 TBB,D,20240515,22.76,22.98,22.76,22.9,56572 TBBB,D,20240515,24.09,25.8,23.69,25.71,469654 TBC,D,20240515,23.93,24.11,23.93,24,45695 TBI,D,20240515,11.41,11.41,10.94,10.99,232002 TCI,D,20240515,28.5,28.5,28.41,28.41,1431 TCOA,D,20240515,11.02,11.02,11.02,11.02,1001 TCS,D,20240515,0.9,0.92,0.85,0.87,312820 TD,D,20240515,56.9,57.12,56.52,56.89,1837518 TDC,D,20240515,34.33,34.48,33.91,34.28,795520 TDCX,D,20240515,7.11,7.12,7.09,7.12,48512 TDF,D,20240515,8.64,8.64,8.6,8.61,26370 TDG,D,20240515,1278.88,1292.12,1276.88,1289.2,254819 TDOC,D,20240515,13.05,13.1,12.7,12.81,4005006 TDS,D,20240515,21.39,21.39,20.32,20.47,796822 TDS-U,D,20240515,19.28,19.84,19.14,19.49,44001 TDS-V,D,20240515,16.79,17.37,16.75,17.19,67724 TDW,D,20240515,107.35,108.84,105,108.11,660551 TDY,D,20240515,397.82,406.35,397.23,403.52,370258 TEAF,D,20240515,11.85,11.89,11.8,11.87,28255 TECK,D,20240515,52.85,53.03,51.65,52.13,2505559 TEF,D,20240515,4.47,4.49,4.45,4.49,335769 TEI,D,20240515,5.53,5.55,5.49,5.55,110505 TEL,D,20240515,150,151.73,149.79,151.46,1315383 TEO,D,20240515,9.44,9.59,9.22,9.43,255028 TEVA,D,20240515,17.01,17.11,16.71,16.78,12470148 TEX,D,20240515,64.5,64.5,62.85,63.08,805430 TFC,D,20240515,39.89,40.19,39.67,40.18,6200044 TFC-I,D,20240515,22.05,22.05,21.98,21.99,2746 TFC-O,D,20240515,22.34,22.54,22.33,22.51,32908 TFC-R,D,20240515,20.08,20.17,20.02,20.17,60539 TFII,D,20240515,138.14,138.61,135.8,136.86,158245 TFPM,D,20240515,16.63,16.84,16.45,16.76,103154 TFSA,D,20240515,22.88,22.88,22.88,22.88,900 TFX,D,20240515,214.7,220.27,214.2,219.79,469101 TG,D,20240515,6.59,6.62,6.46,6.5,65232 TGI,D,20240515,14.8,14.8,14.41,14.63,639642 TGLS,D,20240515,55.95,57.27,55.04,56.46,399039 TGNA,D,20240515,15.82,15.82,15.18,15.24,1374116 TGS,D,20240515,19,19.76,19,19.69,212545 TGT,D,20240515,160.61,161.08,157.04,157.51,2555528 THC,D,20240515,129.89,133.16,129.27,132.97,1188956 THG,D,20240515,135,135,133.28,133.98,104566 THLV,D,20240515,27.18,27.2303,27.17,27.2303,6512 THO,D,20240515,106.39,106.39,103.97,104.08,215112 THQ,D,20240515,20.5,20.63,20.44,20.59,196668 THR,D,20240515,34.28,34.55,34.21,34.26,153884 THS,D,20240515,35.72,35.79,34.69,34.69,516794 THW,D,20240515,12.89,13.13,12.89,13.09,117136 TIMB,D,20240515,16.47,16.73,16.38,16.63,346730 TISI,D,20240515,6.91,7.95,6.91,7.8,26895 TIXT,D,20240515,6.48,6.5,6.38,6.4,135937 TJX,D,20240515,98.5,99.33,98.19,98.48,4233595 TK,D,20240515,8.77,8.93,8.66,8.89,767700 TKC,D,20240515,6.33,6.4,6.27,6.27,294216 TKO,D,20240515,104.51,105.46,102.75,105.08,1058387 TKR,D,20240515,93.13,93.66,92.86,93.1,349378 TLK,D,20240515,19.45,19.73,19.41,19.59,244624 TLYS,D,20240515,6.25,6.25,6.14,6.21,52553 TM,D,20240515,218.9,219.94,218.3,219.55,280027 TME,D,20240515,14.72,15.44,14.66,15.36,9143204 TMHC,D,20240515,61.07,62.1,60.74,61.93,839048 TMO,D,20240515,600,601.79,595.03,599.02,1185521 TNC,D,20240515,106.78,108.78,105.81,105.9,111915 TNET,D,20240515,101.62,103.24,101.32,102.79,201759 TNK,D,20240515,69.26,71.59,69,71.47,410331 TNL,D,20240515,46.2,46.33,45.48,45.64,392840 TNP,D,20240515,29.54,29.56,28.98,29.42,262362 TNP-E,D,20240515,26.71,26.74,26.51,26.66,5132 TNP-F,D,20240515,26.35,26.44,26.31,26.35,5047 TOL,D,20240515,131.56,135.37,131.05,134.92,2066215 TOST,D,20240515,27.69,27.87,27.17,27.71,8184631 TPB,D,20240515,34.27,34.28,33.91,34.06,118214 TPC,D,20240515,19.99,20.63,19.66,19.72,938956 TPH,D,20240515,40.35,40.98,40.34,40.58,1006867 TPL,D,20240515,606.31,606.33,597.59,601.54,70603 TPR,D,20240515,42.53,42.77,42.24,42.67,3600840 TPTA,D,20240515,11.92,11.92,11.14,11.74,7502 TPVG,D,20240515,9.35,9.38,9.15,9.15,358264 TPX,D,20240515,54.35,54.46,53.56,53.99,1979789 TPZ,D,20240515,15.57,15.61,15.57,15.59,5534 TR,D,20240515,30.13,30.32,29.5,29.61,62361 TRAK,D,20240515,16.75,17.96,16.75,17.19,176920 TRC,D,20240515,16.22,16.88,16.16,16.84,108463 TREX,D,20240515,90.14,92.02,89.57,91.83,1453305 TRGP,D,20240515,114,115.97,113.65,115.58,1470127 TRI,D,20240515,167.63,170.05,166.81,169.78,289125 TRI.W,D,20240515,0.132,0.14,0.132,0.14,1000 TRIS,D,20240515,11.08,11.08,11.05,11.06,2341 TRN,D,20240515,31.21,31.27,30.69,30.74,389305 TRNO,D,20240515,56.37,57.26,56.33,56.63,1436589 TROX,D,20240515,19.6,19.61,19.16,19.5,685573 TRP,D,20240515,38.91,39.1,38.71,38.95,1191075 TRT-A,D,20240515,25.81,25.81,25.73,25.75,2302 TRT-B,D,20240515,25.25,25.43,25.25,25.28,2954 TRT-C,D,20240515,24.8,25,24.73,25,15864 TRT-D,D,20240515,23.43,23.53,23.3,23.53,11363 TRT-E,D,20240515,20.39,20.78,20.38,20.67,6940 TRT-P,D,20240515,16.99,17.06,16.98,17,17108 TRT.W,D,20240515,0.13,0.13,0.13,0.13,200 TRTL,D,20240515,10.88,10.88,10.87,10.88,454333 TRTX,D,20240515,8.84,8.91,8.69,8.77,580562 TRU,D,20240515,80,80.77,78.79,80.14,2472035 TRV,D,20240515,216.6,218,213.62,214.35,1324596 TS,D,20240515,35.3,35.38,34.7,35.34,1471004 TSE,D,20240515,3.38,3.49,3.27,3.36,461369 TSI,D,20240515,4.63,4.63,4.62,4.63,73305 TSLX,D,20240515,21.75,21.79,21.42,21.43,304439 TSM,D,20240515,153.36,156,152.73,155.58,13839466 TSN,D,20240515,60.42,60.78,60.06,60.71,1627202 TSQ,D,20240515,11.72,11.72,11.46,11.58,39159 TT,D,20240515,331.23,334.16,330.27,332.29,889367 TTC,D,20240515,91,92.23,90.92,92.03,788637 TTE,D,20240515,73.65,73.86,72.75,73.48,873628 TTI,D,20240515,4.15,4.25,4.07,4.24,1155737 TTP,D,20240515,33.75,34.05,33.75,34,5809 TU,D,20240515,16.61,16.69,16.48,16.51,1395370 TUP,D,20240515,1.81,1.86,1.64,1.8,5339967 TUYA,D,20240515,2.04,2.04,1.89,1.96,234811 TV,D,20240515,3.35,3.41,3.27,3.32,808058 TVC,D,20240515,22.16,22.18,22.13,22.16,8441 TVE,D,20240515,21.6,21.71,21.6,21.7,8682 TWI,D,20240515,8.8,8.95,8.6,8.88,523033 TWLO,D,20240515,63.05,63.25,61.3,61.44,3994055 TWN,D,20240515,39.52,40.17,39.52,40.1,14322 TWO,D,20240515,13.08,13.1,12.88,12.96,814297 TWO-A,D,20240515,23.19,23.22,23.1399,23.17,3618 TWO-B,D,20240515,22.79,22.96,22.74,22.86,9887 TWO-C,D,20240515,23.45,23.65,23.22,23.48,26253 TX,D,20240515,43.33,43.62,42.75,43.09,305483 TXO,D,20240515,20.77,22.04,20.38,21.86,257001 TXT,D,20240515,88.43,88.64,87.56,88.18,845645 TY,D,20240515,30.48,30.77,30.48,30.72,37098 TY.P,D,20240515,44.25,44.49,44.04,44.49,2671 TYG,D,20240515,34,34.22,33.9,34,48459 TYL,D,20240515,487.23,492.57,483.94,489.14,211482 U,D,20240515,23.3,23.4,21.9,22.38,12234969 UA,D,20240515,6.75,6.76,6.63,6.66,3575655 UAA,D,20240515,6.92,6.92,6.74,6.8,8871550 UAN,D,20240515,80,81.35,78.97,81.3,48883 UBER,D,20240515,66,66.65,65.22,66.62,16240016 UBS,D,20240515,30.52,30.66,30.5,30.66,2059938 UDR,D,20240515,39.97,39.97,39.53,39.62,1521095 UE,D,20240515,17.58,17.65,17.41,17.43,686577 UFI,D,20240515,5.67,5.8,5.67,5.7,80552 UGI,D,20240515,25.09,25.09,24.67,24.86,1326072 UGIC,D,20240515,59.08,59.08,58.77,59.01,1693 UGP,D,20240515,4.8,4.92,4.76,4.9,2107009 UHA.B,D,20240515,66.64,66.95,66.21,66.5,129809 UHAL,D,20240515,69.83,69.83,68.96,69.1,89242 UHS,D,20240515,179.47,182.88,179.36,182.24,562085 UHT,D,20240515,37.72,37.74,36.81,36.95,53146 UI,D,20240515,138,140.18,134.72,140.12,95395 UIS,D,20240515,5.14,5.21,5.06,5.21,498302 UL,D,20240515,54.18,54.54,54.12,54.48,1890808 ULS,D,20240515,37.19,37.8,36.52,37.17,434194 UMC,D,20240515,8.2,8.2,8.07,8.19,7730130 UMH,D,20240515,16.14,16.19,15.88,16.05,416293 UMH-D,D,20240515,22.39,22.57,22.38,22.57,6968 UNF,D,20240515,166.56,166.56,165.01,165.62,43827 UNFI,D,20240515,10.47,10.59,10.23,10.56,465889 UNH,D,20240515,514.83,522.59,514.83,517.55,2876683 UNM,D,20240515,52.74,52.94,52.19,52.48,748462 UNMA,D,20240515,25.03,25.1,24.99,25.1,8095 UNP,D,20240515,245.85,246.86,245.38,246.54,1686151 UP,D,20240515,2.68,2.77,2.58,2.71,647311 UPS,D,20240515,148.46,149,147.79,147.94,2152531 URI,D,20240515,702.8,715.34,698.35,712.37,473462 USA,D,20240515,6.8,6.87,6.8,6.87,513221 USAC,D,20240515,24.29,24.58,23.85,24.36,368436 USB,D,20240515,42.46,42.61,41.95,42.22,7579988 USB-A,D,20240515,861,861,855,855.01,2260 USB-H,D,20240515,20.71,20.82,20.62,20.79,99946 USB-P,D,20240515,23.93,24.11,23.85,24.06,61743 USB-Q,D,20240515,16.62,16.71,16.6,16.67,14526 USB-R,D,20240515,17.68,17.74,17.44,17.65,41235 USB-S,D,20240515,19.78,19.88,19.76,19.81,22027 USFD,D,20240515,54.63,55.1,54.55,55.05,1513083 USM,D,20240515,45.44,45.49,44.38,44.54,294323 USNA,D,20240515,47.95,48.04,47.22,47.93,50190 USPH,D,20240515,106.83,108.14,106.64,107.97,79148 UTF,D,20240515,23.74,23.76,23.55,23.61,166136 UTI,D,20240515,15.1,15.43,15.07,15.42,474971 UTL,D,20240515,54.19,54.54,54.02,54.34,43140 UTZ,D,20240515,18.71,18.71,17.93,18.1,760152 UVE,D,20240515,20.63,20.77,20.3,20.37,161337 UVV,D,20240515,54.29,54.37,53.54,53.57,108225 UWM.W,D,20240515,0.3,0.32,0.26,0.29,6484 UWMC,D,20240515,7.41,7.6,7.38,7.38,2078394 UZD,D,20240515,20.56,20.8,20.49,20.8,27331 UZE,D,20240515,19.09,19.2,18.93,19.12,33369 UZF,D,20240515,19.1,19.19,18.99,19.17,22058 V,D,20240515,277.15,281.73,277.07,281.5,13580419 VAC,D,20240515,101.31,101.31,99.03,99.96,343140 VAL,D,20240515,76.3,76.44,73.98,75.97,764382 VAL.W,D,20240515,13.8,14.04,13.51,13.93,27855 VALE,D,20240515,12.51,12.57,12.26,12.56,27604894 VATE,D,20240515,0.73,0.77,0.73,0.77,112594 VBF,D,20240515,15.48,15.52,15.48,15.52,27714 VCV,D,20240515,9.74,9.86,9.74,9.8,98892 VEEV,D,20240515,206.32,211.74,205.02,211.38,1017459 VEL,D,20240515,18.32,18.32,17.82,17.87,14115 VET,D,20240515,11.94,12.09,11.79,12.09,616889 VFC,D,20240515,13.02,13.16,12.71,12.79,6684756 VGI,D,20240515,7.45,7.52,7.45,7.49,14798 VGM,D,20240515,9.82,9.9,9.82,9.89,143517 VGR,D,20240515,11.15,11.15,10.96,11.1,1049316 VHC,D,20240515,4.85,4.85,4.51,4.51,5547 VHI,D,20240515,17.17,18.3,17.05,18.17,21105 VICI,D,20240515,30.37,30.6,30.01,30.51,5914978 VIK,D,20240515,28.5,28.52,27.6,28.05,816794 VIPS,D,20240515,16.64,16.7,16.43,16.6,2134609 VIST,D,20240515,46.55,48.29,45.92,47.61,963830 VIV,D,20240515,8.85,8.97,8.81,8.94,976988 VKQ,D,20240515,9.61,9.69,9.61,9.67,168827 VLD,D,20240515,0.23,0.24,0.22,0.24,3856026 VLD.W,D,20240515,0.0261,0.0261,0.0161,0.0162,36954 VLN,D,20240515,2.42,2.49,2.42,2.47,689789 VLN.W,D,20240515,0.0375,0.0375,0.0375,0.0375,2000 VLO,D,20240515,155.38,158.09,153.38,157.71,2793327 VLRS,D,20240515,8.77,8.99,8.61,8.74,355529 VLT,D,20240515,10.64,10.65,10.62,10.64,6360 VLTO,D,20240515,97.75,99.37,97.75,98.9,1423693 VMC,D,20240515,269.08,271.68,268.59,270.5,735111 VMI,D,20240515,261.32,261.67,258.25,260,215442 VMO,D,20240515,9.56,9.65,9.54,9.64,206681 VNCE,D,20240515,1.92,1.93,1.61,1.7,28490 VNO,D,20240515,26.16,26.55,25.29,25.42,2555741 VNO-L,D,20240515,15.81,15.98,15.81,15.94,6660 VNO-M,D,20240515,15.4,15.48,15.39,15.48,7993 VNO-N,D,20240515,15.3,15.4,15.3,15.32,13486 VNO-O,D,20240515,12.92,13.08,12.9,13.08,13619 VNT,D,20240515,40.41,40.95,40.32,40.5,638281 VOC,D,20240515,5.89,6,5.89,5.96,53960 VOY-B,D,20240515,24.1,24.22,24.05,24.1,31378 VOYA,D,20240515,74.14,74.21,73.46,74.2,541633 VPG,D,20240515,31.71,32.44,31.47,32.27,60836 VPV,D,20240515,10.22,10.3,10.22,10.3,37677 VRE,D,20240515,15.84,15.94,15.44,15.53,351416 VRT,D,20240515,101.02,104.76,101.02,104.6,8456659 VRTS,D,20240515,233.85,236.47,231.98,234.43,37535 VSCO,D,20240515,22.36,22.54,21.4,21.56,2188858 VSH,D,20240515,23.79,23.81,23.39,23.72,978216 VST,D,20240515,93.5,97.61,92.77,96.91,6703616 VSTO,D,20240515,34.76,34.76,34.09,34.19,464269 VSTS,D,20240515,12.85,12.95,12.52,12.77,2258531 VTEX,D,20240515,7.4,7.49,7.24,7.27,527349 VTLE,D,20240515,49.32,49.5,47.52,48.57,774557 VTMX,D,20240515,35.84,36.89,35.84,36.83,104165 VTN,D,20240515,10.68,10.73,10.68,10.71,2135 VTOL,D,20240515,36.09,36.59,35.06,35.97,285853 VTR,D,20240515,48.47,48.89,48.15,48.71,2959188 VTS,D,20240515,24.1,24.1,23.66,23.93,190776 VVI,D,20240515,36.21,37.16,36.21,36.88,73950 VVR,D,20240515,4.42,4.42,4.34,4.36,1328218 VVV,D,20240515,42.09,43.21,42.05,43.02,1114575 VVX,D,20240515,46.99,47,45.86,46.81,71501 VYX,D,20240515,13.11,13.3,12.93,13.04,3250761 VZ,D,20240515,40.75,40.91,40.44,40.49,13734945 VZIO,D,20240515,10.5,10.55,10.47,10.52,2232578 W,D,20240515,73.99,74.26,70.89,71.06,3543043 WAB,D,20240515,166,169.11,166,168.99,1167629 WAL,D,20240515,64.75,65.62,64,64.79,855708 WAL-A,D,20240515,18.09,18.15,18.09,18.15,12187 WAT,D,20240515,363.1,367.21,358.17,361.79,421272 WBS,D,20240515,46.63,46.99,46.19,46.64,708543 WBS-F,D,20240515,19.96,20.07,19.9,20.07,7378 WBS-G,D,20240515,22.7501,23.2,22.7501,23.2,4595 WBX,D,20240515,1.53,1.56,1.49,1.52,268373 WCC,D,20240515,181.93,186.34,181.61,186.31,854429 WCC-A,D,20240515,26.63,26.72,26.63,26.64,17491 WCN,D,20240515,165.64,166.71,165.34,165.76,433875 WD,D,20240515,101.4,103.6,101.4,102.3,199357 WDH,D,20240515,1.2,1.2,1.14,1.15,630267 WDI,D,20240515,14.56,14.6,14.5,14.58,339480 WDS,D,20240515,18.39,18.65,18.24,18.64,594515 WEA,D,20240515,10.82,10.83,10.81,10.83,45870 WEAV,D,20240515,8.95,9.15,8.91,9.1,308587 WEC,D,20240515,85.31,85.68,84.83,85.03,1133814 WEL,D,20240515,11.48,11.48,11.48,11.48,2964 WELL,D,20240515,100.4,101.1,99.3,101,2631195 WES,D,20240515,38.03,38.08,37.15,37.97,959536 WEX,D,20240515,203.9,205.42,202.3,203.65,341946 WF,D,20240515,32.58,32.82,32.39,32.7,30138 WFC,D,20240515,62.2,62.55,61.87,62.34,17094273 WFC-A,D,20240515,20.5,20.66,20.49,20.54,117993 WFC-C,D,20240515,19.45,19.51,19.33,19.46,65416 WFC-D,D,20240515,18.79,18.91,18.77,18.81,40911 WFC-L,D,20240515,1175.64,1182.88,1175,1181,15072 WFC-Y,D,20240515,23.87,24.03,23.87,23.95,20631 WFC-Z,D,20240515,20.6,20.71,20.54,20.65,145311 WFG,D,20240515,79.42,82.6,79.11,81.79,148400 WGO,D,20240515,64.07,64.07,62.54,63.12,445826 WH,D,20240515,70.88,71.08,69.76,69.95,697756 WHD,D,20240515,51.44,51.85,50.24,51.61,390280 WHG,D,20240515,12.16,12.22,12.03,12.22,9615 WHR,D,20240515,97.58,97.58,94.79,94.94,1539091 WIA,D,20240515,8.1,8.12,8.08,8.1,28956 WINN,D,20240515,23.55,23.83,23.5084,23.83,70409 WIT,D,20240515,5.42,5.45,5.4,5.44,1063291 WIW,D,20240515,8.61,8.65,8.61,8.65,152883 WK,D,20240515,85.76,86.44,83.31,84.13,316435 WKC,D,20240515,25.45,25.45,25.02,25.13,338757 WLK,D,20240515,158.26,158.26,155.46,156.18,467201 WLKP,D,20240515,22.48,22.48,22.22,22.32,39614 WLY,D,20240515,38.73,38.73,38.09,38.15,182286 WLYB,D,20240515,38.37,38.37,38.37,38.37,148 WM,D,20240515,209.87,210.48,208.47,209,1789276 WMB,D,20240515,40.47,40.71,40.26,40.47,7797990 WMK,D,20240515,69.1,69.1,67.89,68.52,97732 WMS,D,20240515,174.85,177.19,173.93,176.18,540448 WMT,D,20240515,59.83,59.94,59.47,59.83,21697661 WNC,D,20240515,23.5,23.75,23.11,23.15,423420 WNS,D,20240515,51.85,52.33,50.95,52.25,485888 WOLF,D,20240515,25.59,25.59,24.3,25.29,2683249 WOR,D,20240515,60.29,60.55,59.51,59.6,142525 WOW,D,20240515,4.8,4.84,4.72,4.74,519161 WPC,D,20240515,60,60.04,59.45,59.47,1095211 WPM,D,20240515,56,56.42,54.72,55.92,1809456 WPP,D,20240515,53.2,53.6,53.04,53.59,75297 WRB,D,20240515,78.32,79.02,78.2,78.37,1278765 WRB-E,D,20240515,23.7387,23.95,23.7301,23.95,8884 WRB-F,D,20240515,21.5,21.61,21.42,21.52,28856 WRB-G,D,20240515,19.21,19.21,19.06,19.18,8952 WRB-H,D,20240515,18.62,18.7699,18.53,18.61,13869 WRBY,D,20240515,15.8,16,15.5,15.72,2340640 WRK,D,20240515,52.12,52.89,51.88,52.88,2048649 WS,D,20240515,33.54,34.12,32.55,34,144620 WSM,D,20240515,320.51,321.17,316.11,320.24,1116457 WSO,D,20240515,488.59,488.59,481.6,482.7,192544 WSR,D,20240515,12.64,12.64,12.42,12.46,344935 WST,D,20240515,356.81,357.26,345.77,351.52,773495 WT,D,20240515,9.34,9.59,9.33,9.55,1058218 WTI,D,20240515,2.42,2.42,2.31,2.33,1948029 WTM,D,20240515,1766.1,1780,1715.25,1770,16085 WTRG,D,20240515,39.72,39.74,39.2,39.4,1136415 WTS,D,20240515,217.03,217.93,215.76,217.66,83732 WTTR,D,20240515,9.83,9.86,9.64,9.85,838521 WU,D,20240515,13.26,13.32,13.08,13.27,2687299 WWW,D,20240515,14.1,14.19,13.76,13.86,1124084 WY,D,20240515,31.7,31.72,31.25,31.36,4725772 X,D,20240515,38.3,38.45,38.04,38.23,1632072 XFL-A,D,20240515,24.75,24.75,24.6,24.65,8740 XFLT,D,20240515,7.12,7.2,7.09,7.15,1143575 XHR,D,20240515,14.96,14.99,14.65,14.76,555382 XIN,D,20240515,2.7,2.75,2.7,2.75,5987 XOM,D,20240515,117.61,118.84,116.08,118.58,18219063 XPER,D,20240515,10.21,10.21,9.97,10.01,201903 XPEV,D,20240515,8.51,8.53,7.87,7.99,11596081 XPO,D,20240515,113.48,115.46,113.11,114.06,1793455 XPOF,D,20240515,9.06,9.2,8.42,8.84,1272583 XPRO,D,20240515,21.15,21.56,20.68,21.32,1475677 XYF,D,20240515,3.82,3.96,3.82,3.9,16731 XYL,D,20240515,142.93,144.03,142.93,143.79,1389296 YALA,D,20240515,4.94,4.94,4.85,4.9,211988 YELP,D,20240515,38.07,38.37,37.17,38.23,688717 YETI,D,20240515,42.21,42.46,40.92,41.07,1166116 YEXT,D,20240515,5.83,5.83,5.64,5.67,535794 YMM,D,20240515,8.87,8.91,8.65,8.79,5235146 YOU,D,20240515,18.09,18.15,17.31,17.66,1569287 YPF,D,20240515,23.08,24.13,23.08,23.91,2610093 YRD,D,20240515,5.05,5.12,4.93,5.04,53771 YSG,D,20240515,4.55,4.66,4.28,4.35,327254 YUM,D,20240515,137.14,139.14,137.14,138.34,1795583 YUMC,D,20240515,39.53,39.59,38.79,38.83,2465584 ZBH,D,20240515,120.58,121.17,120.08,120.98,1151646 ZEPP,D,20240515,0.88,0.89,0.86,0.86,42732 ZETA,D,20240515,16.57,17.04,16.42,17.02,3525002 ZGN,D,20240515,12.69,12.78,12.52,12.52,472482 ZH,D,20240515,3.84,3.92,3.67,3.7,645316 ZIM,D,20240515,19.13,19.3,17.58,18.7,7478184 ZIP,D,20240515,10.1,10.14,9.9,10.05,707759 ZK,D,20240515,27.4,27.77,25.3,26.74,1988875 ZKH,D,20240515,12,12.2,11.3,11.8,40213 ZTO,D,20240515,21.45,21.63,21.16,21.39,4103891 ZTR,D,20240515,5.44,5.46,5.42,5.44,137867 ZTS,D,20240515,170.85,174.99,170.63,173.28,2583290 ZUO,D,20240515,10.42,10.44,10.2,10.39,953085 ZVIA,D,20240515,1.14,1.14,1.03,1.06,96282 ZWS,D,20240515,32.9,32.93,32.56,32.8,559566