,,,,,,, A,D,20240520,153.97,154.95,153.46,154.64,906211 AA,D,20240520,41.17,42.84,41.02,42.53,6474267 AAC.S,D,20240520,10.79,10.8,10.75,10.75,5729 AAC.T,D,20240520,0.13,0.13,0.13,0.13,33075 AACT,D,20240520,10.64,10.64,10.62,10.62,8480 AAN,D,20240520,7.58,7.68,7.53,7.63,139365 AAP,D,20240520,74.47,74.59,72.33,72.65,1442778 AAT,D,20240520,22.9,22.97,22.16,22.16,295585 AB,D,20240520,33.85,34.1,33.68,33.91,201544 ABBV,D,20240520,166.01,166.42,164.41,164.56,3009947 ABEV,D,20240520,2.38,2.41,2.34,2.34,22081109 ABG,D,20240520,240.14,242,238.55,239.01,127567 ABM,D,20240520,47.06,47.5,46.94,47.27,428901 ABR,D,20240520,13.9,13.98,13.8,13.86,1796535 ABR-D,D,20240520,18.56,18.73,18.45,18.5,8409 ABR-E,D,20240520,18.19,18.53,18.09,18.19,12392 ABR-F,D,20240520,19.96,19.97,19.86,19.97,10670 ABT,D,20240520,103.78,103.8,103.02,103.21,6709941 AC,D,20240520,33.87,34.5,33.87,33.98,2734 ACA,D,20240520,86.37,87.32,86.04,86.18,128456 ACCO,D,20240520,5.12,5.17,5.01,5.01,414133 ACEL,D,20240520,10.12,10.18,9.83,9.93,341222 ACH.W,D,20240520,0.395,0.413,0.378,0.3901,20764 ACHR,D,20240520,3.71,3.74,3.65,3.67,3791455 ACI,D,20240520,20.64,20.7,20.46,20.64,1581641 ACM,D,20240520,89.63,89.91,89.35,89.57,386926 ACN,D,20240520,303.51,307.07,301.61,305.7,2409519 ACP,D,20240520,6.99,7.03,6.95,6.99,595420 ACP-A,D,20240520,24.2,24.41,24.16,24.16,2660 ACR,D,20240520,13.09,13.14,12.86,13.08,8838 ACR-C,D,20240520,24.61,24.71,24.61,24.7,2071 ACR-D,D,20240520,20.81,20.9,20.78,20.8,4622 ACRE,D,20240520,6.84,6.97,6.83,6.93,553217 ACV,D,20240520,22.62,22.74,22.55,22.6,23745 ADC,D,20240520,60.53,60.66,60.24,60.41,558955 ADC-A,D,20240520,17.05,17.2,17.05,17.15,23822 ADCT,D,20240520,4.1,4.23,3.95,4.11,308102 ADM,D,20240520,61.5,61.56,60.82,60.87,2414614 ADNT,D,20240520,29.14,29.28,28.74,28.86,689996 ADT,D,20240520,7.21,7.36,7.2,7.26,3301352 ADX,D,20240520,20,20.14,20,20.1,164681 AEE,D,20240520,74.69,74.86,74.21,74.4,1733156 AEFC,D,20240520,21.55,21.76,21.45,21.65,20014 AEG,D,20240520,6.9,6.96,6.87,6.89,3027960 AEM,D,20240520,70.35,71.5,69.89,70.78,1921663 AEO,D,20240520,23.5,23.79,23.36,23.7,2930429 AER,D,20240520,91.37,92.55,91.36,91.74,1022744 AES,D,20240520,21.35,21.47,21.15,21.28,5847691 AESI,D,20240520,23.78,24.66,23.6,24.6,1187610 AEV.W,D,20240520,0.04,0.06,0.04,0.05,1800 AEVA,D,20240520,3.4,3.64,3.38,3.47,287031 AFB,D,20240520,10.89,10.91,10.88,10.89,124256 AFG,D,20240520,133.63,133.68,132.03,132.32,169449 AFGB,D,20240520,23.26,23.3,23.25,23.26,4502 AFGC,D,20240520,21.11,21.19,21.1,21.1,3110 AFGD,D,20240520,22.78,22.88,22.56,22.74,6842 AFGE,D,20240520,18.83,19.03,18.83,18.87,1644 AFL,D,20240520,88.51,88.59,87.55,87.69,1720081 AFT,D,20240520,14.99,15.14,14.93,15.11,172364 AG,D,20240520,8.04,8.09,7.75,7.98,12145029 AGCO,D,20240520,109.98,110.49,109.52,110.11,674765 AGD,D,20240520,9.85,9.85,9.78,9.8,38684 AGI,D,20240520,17.09,17.28,16.91,17.21,1802707 AGL,D,20240520,5.41,5.63,5.35,5.36,2393804 AGM,D,20240520,181.85,182,179.27,179.66,44432 AGM-C,D,20240520,25.1308,25.1308,25.1308,25.1308,418 AGM-D,D,20240520,22.61,22.71,22.55,22.66,6061 AGM-E,D,20240520,23.28,23.38,23.24,23.38,1832 AGM-F,D,20240520,21.15,21.3599,21.13,21.25,3619 AGM-G,D,20240520,19.86,19.9799,19.6,19.65,6573 AGO,D,20240520,77.33,77.36,75.11,75.21,406745 AGR,D,20240520,35.85,36.16,35.77,36.05,3487041 AGRO,D,20240520,10.32,10.4,10.2,10.27,724173 AGS,D,20240520,11.57,11.64,11.57,11.59,347636 AGX,D,20240520,66.12,66.39,65.78,66.05,53665 AHH,D,20240520,11.63,11.68,11.41,11.41,459530 AHH-A,D,20240520,22.1,22.77,22.1,22.77,238 AHL-C,D,20240520,25.89,25.98,25.87,25.98,5124 AHL-D,D,20240520,20.19,20.39,20.19,20.3,7397 AHL-E,D,20240520,19.93,20.2299,19.93,20.2,8667 AHR,D,20240520,14.45,14.65,14.39,14.42,696306 AHT,D,20240520,1.28,1.3,1.28,1.3,197802 AHT-D,D,20240520,15.01,15.01,14.91,14.91,624 AHT-G,D,20240520,14.93,14.96,14.93,14.93,709 AHT-H,D,20240520,13.16,13.16,13.03,13.03,336 AHT-I,D,20240520,12.76,12.93,12.66,12.93,1102 AI,D,20240520,26.43,26.58,25.76,26.51,2863802 AIF,D,20240520,14.82,14.86,14.75,14.86,80837 AIG,D,20240520,80.65,80.73,78.75,78.79,3935640 AIN,D,20240520,89.98,91.07,89.98,90.55,78910 AIO,D,20240520,19.85,20.07,19.84,19.93,95171 AIR,D,20240520,71.08,72.04,71.08,71.52,162601 AIRC,D,20240520,38.7,38.73,38.67,38.7,1337452 AIT,D,20240520,197,201.66,196.71,200.99,173000 AIU,D,20240520,0.54,0.6,0.54,0.57,37522 AIV,D,20240520,8.26,8.38,8.26,8.32,1011277 AIZ,D,20240520,175.5,175.75,171.21,172.19,292565 AIZN,D,20240520,20.8,20.9,20.73,20.9,4461 AJG,D,20240520,257.65,258.57,256.34,256.39,674241 AJX,D,20240520,3.63,3.68,3.47,3.56,142746 AKA,D,20240520,24.97,26.44,21.56,24.84,12696 AKO.A,D,20240520,12.88,14.75,12.88,14.3,3265 AKO.B,D,20240520,18.75,18.99,18.18,18.18,5331 AKR,D,20240520,17.25,17.33,16.93,16.96,581076 AL,D,20240520,49.2,49.41,48.91,48.93,703773 AL-A,D,20240520,25.54,25.61,25.48,25.58,8299 ALB,D,20240520,131,131,126.3,130.15,2202274 ALB-A,D,20240520,57.06,57.76,56.72,57.43,113289 ALC,D,20240520,88.66,89.52,87.95,88.1,664508 ALE,D,20240520,62.8,63.71,62.8,63.65,348964 ALEX,D,20240520,17,17.02,16.59,16.59,186623 ALG,D,20240520,193.93,196.3,193.93,195.18,24574 ALIT,D,20240520,8.08,8.21,8.04,8.17,6832685 ALK,D,20240520,43.22,44.13,43.22,43.89,1356088 ALL,D,20240520,169.51,169.75,167.56,167.86,823326 ALL-B,D,20240520,26.21,26.39,26.21,26.37,42045 ALL-H,D,20240520,22.3,22.67,22.12,22.63,76798 ALL-I,D,20240520,21.17,21.4,21.17,21.39,11907 ALL-J,D,20240520,27.01,27.09,26.99,27.02,24331 ALLE,D,20240520,124.62,124.62,123.06,123.24,668590 ALLG,D,20240520,0.93,1,0.92,0.97,77342 ALLY,D,20240520,40.02,40.25,39.34,39.44,1857124 ALSN,D,20240520,75.35,75.86,74.84,75.82,415013 ALT-A,D,20240520,25.92,26.1,25.92,25.94,3728 ALTG,D,20240520,8.61,9.25,8.5,9.25,423982 ALTM,D,20240520,4.85,4.96,4.73,4.81,6549139 ALUR,D,20240520,1.75,1.9,1.62,1.69,102524 ALV,D,20240520,125.06,125.85,124.65,125.28,249576 ALX,D,20240520,219.99,219.99,213.32,214.03,7630 AM,D,20240520,14.92,15.1,14.92,15.02,1805923 AMB.T,D,20240520,0.04,0.04,0.03,0.03,14472 AMBC,D,20240520,18.09,18.13,17.68,17.69,308514 AMBP,D,20240520,4.05,4.08,4.02,4.07,602709 AMC,D,20240520,4.35,4.93,4.32,4.83,80412131 AMCR,D,20240520,10.22,10.26,10.05,10.07,7291838 AME,D,20240520,167.08,169.54,166.66,168.6,912997 AMG,D,20240520,159.5,159.73,157.13,157.28,138446 AMH,D,20240520,36.7,36.95,36.6,36.74,1729032 AMH-G,D,20240520,22.69,22.78,22.69,22.74,22184 AMH-H,D,20240520,23.6,23.65,23.6,23.65,636 AMK,D,20240520,33.95,34.05,33.95,34.04,380968 AMN,D,20240520,58.68,59.96,58.28,59.61,672939 AMP,D,20240520,433.24,435.96,431.81,433.1,343809 AMP.V,D,20240520,0.25,0.29,0.22,0.23,233410 AMPS,D,20240520,3.84,3.92,3.78,3.85,1401080 AMPX,D,20240520,1.4,1.45,1.36,1.42,1362448 AMPY,D,20240520,6.29,6.34,6.22,6.26,395892 AMR,D,20240520,287.58,298.64,287.58,297.97,304779 AMRC,D,20240520,27.52,28.32,26.89,27.94,489964 AMT,D,20240520,194,195.09,191.66,191.76,1663883 AMTB,D,20240520,23.3,23.36,23.02,23.02,85468 AMTD,D,20240520,1.89,1.89,1.76,1.76,21889 AMWL,D,20240520,0.48,0.52,0.48,0.51,1373712 AMX,D,20240520,19.69,19.84,19.66,19.83,998025 AN,D,20240520,171.24,171.91,170.17,170.67,280354 ANET,D,20240520,320.48,324.01,319.02,319.39,1371916 ANF,D,20240520,140,146.31,140,144.84,1545314 ANRO,D,20240520,12.56,12.81,12.01,12.4,97287 ANVS,D,20240520,8.35,8.98,8,8.75,320123 AOD,D,20240520,8.4,8.45,8.38,8.43,232477 AOMR,D,20240520,12.7,12.86,12.62,12.69,92194 AON,D,20240520,292.62,294.05,291.51,292.96,1075514 AORT,D,20240520,23.41,23.91,23.33,23.81,147745 AOS,D,20240520,85.83,86.44,85.62,85.81,664667 AP,D,20240520,1.55,1.58,1.47,1.49,94708 APAM,D,20240520,44.71,45.66,44.71,45.58,269214 APC.W,D,20240520,0.0451,0.0466,0.045,0.0451,44900 APCA,D,20240520,11.4,11.48,11.4,11.41,12658 APD,D,20240520,261.57,266.43,261.14,266.21,1737459 APG,D,20240520,35.74,36.46,35.68,35.91,1366458 APH,D,20240520,132.14,134.41,131.7,133.36,3102985 APLE,D,20240520,14.61,14.93,14.61,14.79,2770407 APO,D,20240520,113.08,113.92,112.63,112.95,1394834 APO-A,D,20240520,63.48,63.99,63.48,63.65,53647 APOS,D,20240520,26.87,26.95,26.83,26.94,10798 APTV,D,20240520,81.85,83.37,81.75,81.94,2220502 AQN,D,20240520,6.65,6.71,6.61,6.65,1462758 AQNB,D,20240520,25.12,25.16,25.11,25.16,4530 AQNU,D,20240520,23.16,23.51,23.1,23.22,20488 AR,D,20240520,35.07,35.83,35.07,35.52,3242495 ARC,D,20240520,2.79,2.79,2.73,2.73,189444 ARCH,D,20240520,161.45,165.63,161.45,164.99,216013 ARCO,D,20240520,10.38,10.45,10.18,10.28,1403348 ARDC,D,20240520,14.44,14.5,14.29,14.36,131255 ARE,D,20240520,124.17,124.45,123.45,123.71,380779 ARES,D,20240520,145.14,145.62,143.06,144.56,1262270 ARG-A,D,20240520,24.71,24.76,24.65,24.76,5103 ARGD,D,20240520,21.97,22.4,21.97,22.26,1970 ARI,D,20240520,10.51,10.54,10.4,10.46,833622 ARIS,D,20240520,16.62,16.73,16.23,16.29,359951 ARL,D,20240520,13.99,14.17,13.79,13.82,4848 ARLO,D,20240520,11.88,12.2,11.87,12.18,771102 ARMK,D,20240520,33.22,33.36,32.74,32.81,1857645 AROC,D,20240520,20.69,21.42,20.68,21.32,3375300 ARR,D,20240520,19.17,19.35,19.14,19.26,821787 ARR-C,D,20240520,20.73,20.88,20.59,20.59,5462 ARW,D,20240520,132.33,133.44,131.78,132.98,398639 AS,D,20240520,16.02,16.15,15.92,16.03,2275303 ASA,D,20240520,19.3,19.5,19.03,19.11,57693 ASAI,D,20240520,13.25,13.47,13.13,13.18,167415 ASAN,D,20240520,15.8,15.8,15.53,15.76,833104 ASB,D,20240520,22.3,22.31,21.83,21.84,897713 ASB-E,D,20240520,20.82,21.11,20.82,21.02,4332 ASB-F,D,20240520,20.09,20.17,19.95,20.01,2263 ASBA,D,20240520,22.31,22.51,22.31,22.47,19295 ASC,D,20240520,22.4,22.81,22.36,22.67,832800 ASG,D,20240520,5.25,5.32,5.25,5.29,276883 ASGI,D,20240520,19,19.19,19,19.1,70180 ASGN,D,20240520,101.18,101.74,99.85,99.87,216319 ASH,D,20240520,100.12,100.52,99.73,100.29,362742 ASIX,D,20240520,24.76,24.83,24.44,24.45,94520 ASPN,D,20240520,26.72,27.49,26.64,27.41,785344 ASR,D,20240520,356.75,356.77,353.78,354.88,9970 ASX,D,20240520,10.56,10.94,10.53,10.85,5583998 ATC-D,D,20240520,24.66,24.7,24.6,24.7,5041 ATC-H,D,20240520,24.46,24.47,24.4,24.47,6722 ATEN,D,20240520,16.22,16.46,16.17,16.45,822372 ATGE,D,20240520,65.24,66.14,65.2,65.47,238982 ATH-A,D,20240520,24.03,24.2,24.01,24.1,34192 ATH-B,D,20240520,21.45,21.5,21.29,21.5,14080 ATH-C,D,20240520,24.88,24.97,24.88,24.95,13623 ATH-D,D,20240520,18.61,18.98,18.55,18.94,50425 ATH-E,D,20240520,26.52,26.52,26.33,26.34,10575 ATHM,D,20240520,28.71,29.48,28.63,29.14,293954 ATHS,D,20240520,25.23,25.37,25.21,25.35,83241 ATI,D,20240520,60.43,61.7,60.11,60.73,1001004 ATIP,D,20240520,5,5,4.9,4.9,868 ATKR,D,20240520,152.85,156.9,152.05,156.88,488338 ATMU,D,20240520,30.19,30.42,29.92,30.28,1173209 ATO,D,20240520,118.5,118.95,118.09,118.28,601370 ATR,D,20240520,147.59,148.41,147.04,148.17,163388 ATS,D,20240520,34.75,34.75,33.93,34.49,100400 ATUS,D,20240520,2.25,2.33,2.21,2.32,1384085 AU,D,20240520,25.68,25.93,25.54,25.86,1287957 AUB,D,20240520,34.26,34.34,33.43,33.48,305017 AUB-A,D,20240520,22.42,22.9,22.37,22.43,10988 AUNA,D,20240520,8.74,8.93,8.34,8.43,193723 AVA,D,20240520,38.33,38.59,38.21,38.32,430117 AVAL,D,20240520,2.4,2.51,2.4,2.49,62204 AVB,D,20240520,199,199.61,197.02,197.41,648417 AVD,D,20240520,9.15,9.35,9.02,9.1,401407 AVK,D,20240520,12.03,12.05,12.01,12.04,64567 AVNS,D,20240520,20.4,20.75,20.25,20.32,244426 AVNT,D,20240520,45.97,46.14,45.53,45.58,334916 AVTR,D,20240520,25,25.07,24.83,24.93,2706353 AVY,D,20240520,225.93,227.26,225.44,226.05,345380 AWF,D,20240520,10.58,10.68,10.57,10.67,142487 AWI,D,20240520,114,114.98,113.83,114.75,150398 AWK,D,20240520,133.8,133.98,132.47,133.57,909767 AWP,D,20240520,3.9,3.94,3.88,3.9,436824 AWR,D,20240520,78.24,78.24,77.13,77.47,147606 AX,D,20240520,61.47,62.11,61.05,61.08,284506 AXL,D,20240520,7.95,7.98,7.88,7.88,1133302 AXP,D,20240520,243.11,244.41,242.1,242.3,1966057 AXR,D,20240520,20.8,20.8,20.57,20.57,1700 AXS,D,20240520,71.47,71.5,70.71,70.95,427899 AXS-E,D,20240520,21.32,21.39,21.26,21.33,14355 AXTA,D,20240520,35.49,35.84,35.14,35.23,1481240 AYI,D,20240520,260.41,264.01,258.47,261.87,171423 AZEK,D,20240520,46.72,46.96,46.18,46.25,756987 AZO,D,20240520,2917.5,2941.83,2905.03,2924.04,220064 AZUL,D,20240520,5.82,6.08,5.74,6,1401917 AZZ,D,20240520,78.28,81.29,77.49,80.79,323702 B,D,20240520,40.95,41.65,40.72,41.08,290360 BA,D,20240520,184.65,188.63,184.01,186.61,6205428 BABA,D,20240520,87.47,89.24,86.95,88.28,16674437 BAC,D,20240520,39.26,39.47,38.79,38.82,28219969 BAC-B,D,20240520,25.03,25.18,25.02,25.18,38709 BAC-E,D,20240520,24.01,24.19,23.99,24.15,23546 BAC-K,D,20240520,24.76,24.88,24.75,24.84,52578 BAC-L,D,20240520,1180.27,1180.27,1175.25,1176,1698 BAC-M,D,20240520,23.02,23.18,23.01,23.13,43122 BAC-N,D,20240520,21.8,21.94,21.79,21.85,55786 BAC-O,D,20240520,19.32,19.43,19.28,19.32,29194 BAC-P,D,20240520,18.2,18.3,18.2,18.22,17731 BAC-Q,D,20240520,18.48,18.56,18.48,18.51,42738 BAC-S,D,20240520,20.54,20.64,20.53,20.56,28264 BAH,D,20240520,152.3,154,152,153.98,556782 BAK,D,20240520,7.87,7.96,7.68,7.78,833752 BALL,D,20240520,70.07,70.73,69.74,70.09,1240633 BALY,D,20240520,13.12,13.26,12.98,13.04,213207 BAM,D,20240520,40.28,40.5,40.2,40.48,831330 BAN-F,D,20240520,23.75,23.92,23.74,23.89,35043 BANC,D,20240520,14.63,14.72,14.43,14.53,1912876 BAP,D,20240520,163.45,164.52,162.66,164.12,130066 BARK,D,20240520,1.21,1.28,1.2,1.26,487243 BAX,D,20240520,35.2,35.34,34.92,35.02,2291489 BB,D,20240520,2.95,3.02,2.86,3.01,7852535 BBA.W,D,20240520,0.263,0.263,0.21,0.2319,8012 BBAI,D,20240520,1.52,1.64,1.52,1.6,5519641 BBAR,D,20240520,11.52,11.84,11.25,11.7,845492 BBD,D,20240520,2.62,2.65,2.61,2.63,13272759 BBDC,D,20240520,9.82,9.88,9.8,9.83,279705 BBDO,D,20240520,2.35,2.37,2.35,2.36,8783 BBN,D,20240520,15.81,15.84,15.74,15.74,173759 BBU,D,20240520,19.86,20,18.55,20,2304 BBUC,D,20240520,21.61,22.14,21.53,21.81,24214 BBVA,D,20240520,10.81,10.83,10.72,10.75,1089867 BBW,D,20240520,30.03,30.48,29.54,29.64,108047 BBWI,D,20240520,50,50.77,49.49,50.67,1707210 BBY,D,20240520,73.41,74.34,73.17,73.91,2397916 BC,D,20240520,81.6,82.33,80.81,81.57,470286 BC-A,D,20240520,24.62,24.64,24.5,24.51,4224 BC-B,D,20240520,24.38,24.38,24.275,24.29,27666 BC-C,D,20240520,24.47,24.55,24.45,24.45,3954 BCAT,D,20240520,16.26,16.42,16.1,16.42,713142 BCC,D,20240520,136.35,138.26,136.3,137.57,288281 BCE,D,20240520,34.33,34.34,33.85,34.07,1218440 BCH,D,20240520,24.5,24.68,24.38,24.41,236393 BCO,D,20240520,96.88,97.63,96.6,96.68,167913 BCS,D,20240520,11.12,11.15,11.01,11.02,7866733 BCSF,D,20240520,16.46,16.48,16.33,16.4,239011 BCX,D,20240520,9.47,9.52,9.44,9.49,242112 BDC,D,20240520,93.51,95.25,93.51,94.43,191906 BDJ,D,20240520,8.28,8.32,8.27,8.29,270752 BDN,D,20240520,4.81,4.84,4.75,4.75,698976 BDX,D,20240520,236.41,237.32,234.9,237.13,966978 BE,D,20240520,12.53,13.11,12.4,12.92,5475942 BEKE,D,20240520,19.45,19.45,18.82,19.05,9437054 BEN,D,20240520,24.21,24.29,23.87,23.94,3197568 BEP,D,20240520,27.82,28.05,27.39,27.75,146197 BEP-A,D,20240520,18.68,18.93,18.65,18.87,5187 BEPC,D,20240520,30.85,31.4,30.52,31.13,624635 BEPH,D,20240520,15.76,16.0072,15.76,15.85,4505 BEPI,D,20240520,16.97,16.97,16.76,16.78,4969 BEPJ,D,20240520,25.05,25.17,24.99,25.17,24189 BERY,D,20240520,60.68,60.78,60.15,60.38,632461 BEST,D,20240520,1.98,2.11,1.98,2.09,12521 BF.A,D,20240520,49,49,47.81,47.95,41498 BF.B,D,20240520,48.24,48.27,47.03,47.22,1450782 BFA.W,D,20240520,0.04,0.05,0.02,0.04,135946 BFAM,D,20240520,109.13,111.13,109.13,110.67,363420 BFH,D,20240520,41.84,42.06,41.43,41.43,671518 BFK,D,20240520,10.05,10.1,10.05,10.08,105730 BFL.W,D,20240520,0.04,0.04,0.03,0.03,15300 BFLY,D,20240520,0.99,1.04,0.98,1.04,1093087 BFS,D,20240520,38,38.04,37.31,37.52,64267 BFS-D,D,20240520,20.59,20.63,20.54,20.63,839 BFS-E,D,20240520,20.4,20.46,20.4,20.46,707 BFZ,D,20240520,11.87,11.87,11.75,11.78,60478 BG,D,20240520,103.09,103.45,102.05,102.28,706916 BGB,D,20240520,12.14,12.17,12.09,12.12,185557 BGH,D,20240520,14.28,14.3,14.25,14.27,70888 BGR,D,20240520,13.32,13.41,13.31,13.35,70391 BGS,D,20240520,9.37,9.78,9.36,9.72,956602 BGSF,D,20240520,7,7.03,6.73,6.78,138045 BGT,D,20240520,13.69,13.69,13.16,13.18,271274 BGX,D,20240520,12.73,12.8,12.67,12.7,44288 BGY,D,20240520,5.46,5.52,5.46,5.51,143660 BH,D,20240520,200.11,200.11,194.84,196.62,3290 BH.A,D,20240520,976.51,986.16,967.73,968.69,414 BHC,D,20240520,6.78,6.81,6.49,6.5,2981214 BHE,D,20240520,41.15,42.31,41.15,41.96,319455 BHIL,D,20240520,0.21,0.23,0.2018,0.2127,1298552 BHK,D,20240520,10.64,10.65,10.55,10.57,121585 BHLB,D,20240520,23.4,23.49,23.06,23.08,155734 BHP,D,20240520,61.36,62.01,61.23,61.58,2358187 BHR,D,20240520,2.9,2.96,2.79,2.8,165175 BHR-B,D,20240520,13.74,13.96,13.7,13.7,2998 BHR-D,D,20240520,19.07,19.07,19.07,19.07,547 BHV,D,20240520,10.8999,10.8999,10.8901,10.8901,776 BHVN,D,20240520,37.26,40.13,37.21,39.32,871027 BIG,D,20240520,3.68,3.71,3.54,3.58,1365121 BIGZ,D,20240520,7.71,7.78,7.65,7.68,2335108 BILL,D,20240520,59.48,59.94,58.76,59.79,946821 BIO,D,20240520,293,294.99,290,291.88,195157 BIP,D,20240520,30.39,31.03,30.39,30.64,218702 BIP-A,D,20240520,18.68,19.02,18.59,18.85,55406 BIP-B,D,20240520,17.19,17.61,17.19,17.61,5489 BIPC,D,20240520,35.48,35.96,35.35,35.36,411776 BIPH,D,20240520,17.46,17.68,17.37,17.64,2889 BIPI,D,20240520,18.17,18.26,18.11,18.23,3939 BIRK,D,20240520,47.29,48.36,47.29,48.01,470108 BIT,D,20240520,15.19,15.26,15,15.22,189843 BJ,D,20240520,79.7,80.78,79.38,80.69,1911335 BK,D,20240520,59.52,59.7,58.77,58.95,1857644 BKD,D,20240520,6.86,6.95,6.81,6.86,928465 BKE,D,20240520,36.87,37.63,36.87,37.58,260278 BKH,D,20240520,56.82,56.89,56.48,56.86,269565 BKK.W,D,20240520,0.15,0.15,0.08,0.15,113078 BKKT,D,20240520,11.47,17.07,11.42,16.65,956488 BKN,D,20240520,12.21,12.21,12.14,12.17,19899 BKS.W,D,20240520,0.04,0.05,0.04,0.04,17365 BKSY,D,20240520,1.22,1.23,1.13,1.14,795869 BKT,D,20240520,11.67,11.73,11.6579,11.72,56205 BKU,D,20240520,29.93,29.93,29.21,29.21,444804 BLCO,D,20240520,14.65,14.82,14.49,14.51,220671 BLD,D,20240520,403.83,410.18,402.52,405.11,215085 BLDR,D,20240520,167.06,170.24,167.06,169.23,1778410 BLE,D,20240520,10.65,10.65,10.61,10.62,43445 BLK,D,20240520,808.98,812.81,804.2,805.19,366185 BLND,D,20240520,3.17,3.17,3.03,3.13,1077110 BLW,D,20240520,13.68,13.7,13.59,13.65,91870 BLX,D,20240520,30.81,31.33,30.77,30.96,146885 BMA,D,20240520,64.94,66.93,63.53,66.2,258353 BME,D,20240520,40.1,40.46,40.1,40.29,35565 BMEZ,D,20240520,15.57,15.69,15.41,15.51,704393 BMI,D,20240520,196.67,198.78,196.38,196.65,93474 BML-G,D,20240520,22.6,22.8,22.37,22.72,11336 BML-H,D,20240520,21.74,21.77,21.53,21.77,20004 BML-J,D,20240520,22.68,22.93,22.67,22.93,5539 BML-L,D,20240520,22.47,22.48,22.4,22.48,14142 BMN,D,20240520,24.99,25,24.87,24.88,11534 BMO,D,20240520,94.87,95.39,94.17,94.19,176309 BMY,D,20240520,44,44.04,43.31,43.36,10266492 BN,D,20240520,44.6,44.93,44.45,44.81,1953166 BNED,D,20240520,0.4,0.41,0.26,0.31,24345968 BNH,D,20240520,17.24,17.32,17.06,17.08,14380 BNJ,D,20240520,15.79,15.85,15.75,15.8,9764 BNL,D,20240520,15.7,15.76,15.61,15.65,674982 BNS,D,20240520,48.19,48.49,48.04,48.05,776119 BNY,D,20240520,10.75,10.75,10.7,10.74,17601 BOC,D,20240520,13.59,13.79,13.56,13.58,378748 BODI,D,20240520,8.88,9.5,8.74,9.48,19898 BOE,D,20240520,10.59,10.63,10.55,10.58,127554 BOH,D,20240520,59.69,59.74,58.85,58.89,208884 BOH-A,D,20240520,15.97,15.97,15.77,15.91,3942 BOND,D,20240520,90.73,90.74,90.63,90.63,135443 BOOT,D,20240520,113.47,115.49,112.77,114.99,640906 BORR,D,20240520,5.9,6.11,5.9,6.02,1622078 BOWL,D,20240520,11.82,12.02,11.77,12,639463 BOX,D,20240520,26.7,27.09,26.7,26.98,1373927 BP,D,20240520,37.54,37.6,37.22,37.26,3735799 BPT,D,20240520,2.45,2.45,2.34,2.36,91658 BR,D,20240520,203.03,203.41,199.97,200.39,496222 BRBR,D,20240520,57.26,58.37,57.09,57.3,908051 BRC,D,20240520,60.41,60.84,60.4,60.55,148280 BRCC,D,20240520,5.77,5.89,5.66,5.7,839542 BRDG,D,20240520,8.01,8.17,7.78,7.81,227079 BRFS,D,20240520,3.81,3.89,3.8,3.87,3333163 BRK.A,D,20240520,629417.5,632234,623000,623250,15762 BRK.B,D,20240520,417.04,417.28,412.61,413,3168747 BRO,D,20240520,89.8,89.91,89.34,89.86,1034827 BROS,D,20240520,36.92,37.26,36.18,36.77,1984438 BRSP,D,20240520,6.35,6.37,6.28,6.28,560831 BRT,D,20240520,17.6,17.71,17.33,17.39,12164 BRW,D,20240520,7.23,7.29,7.23,7.28,88443 BRX,D,20240520,22.48,22.52,22.08,22.15,1841662 BSAC,D,20240520,20.04,20.23,19.89,19.99,130558 BSBR,D,20240520,5.4,5.49,5.4,5.43,165486 BSIG,D,20240520,22.87,22.87,22.33,22.36,192904 BSL,D,20240520,14.37,14.38,14.3,14.32,49499 BSM,D,20240520,16.25,16.31,16.12,16.23,313214 BST,D,20240520,36,36.61,36,36.53,77680 BSTZ,D,20240520,18.91,19.13,18.72,18.99,439427 BSX,D,20240520,74.81,76.07,74.81,75.36,5604944 BTA,D,20240520,10.35,10.35,10.25,10.29,9577 BTCM,D,20240520,2.51,2.9,2.49,2.85,151798 BTE,D,20240520,3.49,3.58,3.49,3.5,3617968 BTI,D,20240520,31.54,31.59,31.35,31.35,2650895 BTO,D,20240520,28.76,28.95,28.5,28.58,63749 BTT,D,20240520,20.72,20.74,20.64,20.67,80768 BTU,D,20240520,22.52,23.3,22.51,23.12,3488923 BTZ,D,20240520,10.44,10.49,10.41,10.49,173886 BUD,D,20240520,66.65,66.93,66.18,66.34,1512322 BUI,D,20240520,22.35,22.6,22.3,22.36,47126 BUR,D,20240520,14.35,14.51,14.19,14.22,826519 BURL,D,20240520,191.25,194.08,189.74,190.71,969234 BUXX,D,20240520,20.28,20.29,20.27,20.29,21251 BV,D,20240520,13.46,13.68,13.4,13.42,683633 BVN,D,20240520,17.6,18.11,17.29,18,1518225 BW,D,20240520,1.23,1.26,1.18,1.22,798524 BW-A,D,20240520,11.25,11.38,11.1,11.32,69442 BWA,D,20240520,37,37.15,36.71,36.87,1962816 BWG,D,20240520,8.53,8.53,8.48,8.5,40408 BWLP,D,20240520,17.65,17.75,17.17,17.23,107319 BWNB,D,20240520,18.87,19.5,18.7,19.19,32491 BWSN,D,20240520,21,21.53,20.82,21.27,9621 BWXT,D,20240520,88.87,89.7,88.28,88.49,556945 BX,D,20240520,125.01,126.12,124.62,125.67,3039690 BXC,D,20240520,100.75,103.84,100.75,101.6,58337 BXMT,D,20240520,18.38,18.42,18.02,18.03,1141043 BXMX,D,20240520,13.31,13.37,13.28,13.31,124667 BXP,D,20240520,63.34,63.64,62.02,62.1,873827 BXSL,D,20240520,30.69,30.92,30.63,30.7,926587 BY,D,20240520,24.04,24.23,23.77,23.78,199022 BYD,D,20240520,55.15,55.28,54.45,55.13,732059 BYM,D,20240520,11.2,11.22,11.18,11.2,43618 BYON,D,20240520,18.04,18.33,17.17,17.32,1918244 BZH,D,20240520,28.73,29.54,28.62,29.45,337722 C,D,20240520,64.07,64.25,62.92,63.16,11079535 C-N,D,20240520,29.48,29.49,29.41,29.47,47500 CAAP,D,20240520,18.34,18.89,18.34,18.8,152376 CABO,D,20240520,387.45,387.45,376.95,378,98224 CACI,D,20240520,427.24,429.22,425.55,427.25,63877 CAD-A,D,20240520,21,21.22,20.8,20.95,10568 CADE,D,20240520,29.52,29.67,28.94,28.97,893035 CAE,D,20240520,20.32,20.51,20.18,20.26,326715 CAF,D,20240520,12.75,12.75,12.55,12.56,36922 CAG,D,20240520,30.7,30.86,30.58,30.71,2639268 CAH,D,20240520,99.28,99.28,97.86,98.46,1378222 CAL,D,20240520,36.55,36.91,36.31,36.45,352221 CALX,D,20240520,31.33,31.51,31.08,31.33,619404 CANG,D,20240520,1.61,1.68,1.57,1.59,74408 CAPL,D,20240520,20,20.11,19.73,19.91,69834 CARR,D,20240520,65.26,66.36,65,65.98,3154096 CARS,D,20240520,18.42,18.82,18.35,18.52,318351 CAT,D,20240520,356.4,364.43,354.77,362.75,2245448 CATO,D,20240520,5.31,5.39,5.22,5.32,92553 CAVA,D,20240520,77.59,80.7,77.17,80.47,2047903 CB,D,20240520,274.74,275.37,264.03,264.14,2057842 CBH,D,20240520,8.91,8.99,8.91,8.92,52162 CBL,D,20240520,22.23,22.41,21.95,22,62763 CBRE,D,20240520,90.94,90.94,89.76,90.19,1306788 CBT,D,20240520,102.4,103.19,102.23,102.77,267102 CBU,D,20240520,48.46,48.68,47.96,48.06,182987 CBZ,D,20240520,78.06,80.42,78.06,78.72,211156 CC,D,20240520,28.86,28.96,28.55,28.93,686901 CCI,D,20240520,102.3,102.6,100.44,100.62,2628162 CCIA,D,20240520,25.53,25.59,25.53,25.57,5430 CCIF,D,20240520,8.05,8.11,8.04,8.09,71396 CCJ,D,20240520,53.91,54.54,53.29,54,4342207 CCK,D,20240520,84.66,85.52,84.53,85.17,512642 CCL,D,20240520,15.39,16.24,15.31,16.09,52349775 CCM,D,20240520,0.58,0.62,0.58,0.6,5726 CCO,D,20240520,1.55,1.58,1.55,1.55,1381499 CCRD,D,20240520,13.93,14.74,13.93,14.34,31530 CCS,D,20240520,88.37,89.23,87.97,88.42,156828 CCU,D,20240520,13.47,13.69,13.44,13.66,76736 CDE,D,20240520,5.92,6.03,5.68,5.97,12199665 CDLR,D,20240520,19.75,20.16,19.7,20.09,82395 CDP,D,20240520,24.44,24.81,24.44,24.8,561854 CDR-B,D,20240520,15.34,15.34,15.14,15.15,3857 CDR-C,D,20240520,12.15,12.15,11.97,12,8533 CDRE,D,20240520,30.45,31.15,30.33,31.15,210685 CE,D,20240520,157.3,157.74,155.53,156.53,662551 CEE,D,20240520,10.16,10.4,10.13,10.4,21385 CEIX,D,20240520,91.5,94.31,90.21,93.92,526861 CEL.P,D,20240520,0.062,0.066,0.06,0.0645,9210 CEM,D,20240520,48.54,48.61,48.3,48.55,41267 CEPU,D,20240520,10.39,10.6,10.2,10.26,903575 CF,D,20240520,76.15,79.22,76.15,78.56,1924861 CFG,D,20240520,37.2,37.3,36.39,36.49,3816382 CFG-D,D,20240520,25.43,25.43,25.39,25.43,37268 CFG-E,D,20240520,19.91,19.98,19.7,19.88,18809 CFR,D,20240520,105.48,105.72,104.51,104.82,407350 CFR-B,D,20240520,18.9,18.9,18.8,18.88,4613 CGA,D,20240520,2.89,2.985,2.88,2.93,1829 CGAU,D,20240520,7.26,7.44,7.21,7.34,424904 CGV,D,20240520,13.4608,13.49,13.42,13.4283,3498 CHCT,D,20240520,24.15,24.35,23.53,23.56,130789 CHD,D,20240520,106.37,106.62,105.84,106.51,705852 CHE,D,20240520,566.9,568.17,560.51,564.34,76367 CHGG,D,20240520,4.38,4.39,4.05,4.07,4820668 CHH,D,20240520,118.1,120,118.02,119.26,432656 CHM-A,D,20240520,21.97,22.32,21.97,22.14,3147 CHM-B,D,20240520,25.07,25.1,24.99,25.01,1948 CHMI,D,20240520,3.7,3.74,3.69,3.72,119225 CHN,D,20240520,11.5,11.61,11.47,11.52,34552 CHPT,D,20240520,1.91,1.92,1.76,1.77,8829387 CHT,D,20240520,39.18,39.34,39.16,39.25,30661 CHWY,D,20240520,16.1,16.29,15.78,16.28,5742988 CI,D,20240520,338.55,338.6,332.23,333.37,1173209 CIA,D,20240520,2.84,2.96,2.84,2.91,91204 CIB,D,20240520,36.35,37.33,36.35,37.31,340293 CIEN,D,20240520,48.75,49.09,48.6,48.87,980429 CIF,D,20240520,1.7,1.7,1.67,1.68,191358 CIG,D,20240520,2.6,2.61,2.57,2.59,1027224 CIG.C,D,20240520,3.21,3.29,3.21,3.28,14462 CII,D,20240520,19.28,19.43,19.28,19.3,66736 CIM,D,20240520,4.51,4.53,4.39,4.39,1268007 CIM-A,D,20240520,21.04,21.04,20.91,21.01,6171 CIM-B,D,20240520,24.87,24.98,24.87,24.97,27036 CIM-C,D,20240520,21.86,21.93,21.71,21.9,8343 CIM-D,D,20240520,24.66,24.76,24.66,24.72,24570 CINT,D,20240520,3.39,3.5,3.39,3.43,154418 CIO,D,20240520,5.08,5.11,4.99,5.02,105034 CIO-A,D,20240520,17.82,18.01,17.81,17.82,15386 CION,D,20240520,12.52,12.59,12.37,12.42,324784 CIVI,D,20240520,74.5,75.24,74.5,74.99,1427795 CL,D,20240520,94.13,94.54,93.81,94.39,3487601 CLB,D,20240520,18.1,18.42,17.98,18.33,376511 CLB.W,D,20240520,0.42,0.51,0.4,0.42,14739 CLBR,D,20240520,10.35,10.35,10.33,10.33,8828 CLCO,D,20240520,12.69,12.75,12.42,12.5,191748 CLD-A,D,20240520,21.88,22.95,21.75,22.23,7555 CLDT,D,20240520,8.99,9.07,8.95,8.95,233184 CLF,D,20240520,17.69,17.86,17.39,17.71,7263985 CLH,D,20240520,213.49,214.7,211.84,214.08,159973 CLPR,D,20240520,3.92,3.95,3.83,3.9,74477 CLS,D,20240520,51.85,52.89,51.71,52.67,1376395 CLV-A,D,20240520,23.35,23.63,22.5,22.65,157445 CLVT,D,20240520,6.01,6.06,5.84,5.93,9675622 CLW,D,20240520,51.47,52.09,49.95,49.97,190512 CLX,D,20240520,135.51,135.87,134.76,134.83,1097793 CM,D,20240520,49.28,49.48,48.93,48.94,493246 CMA,D,20240520,55,55,53.42,53.45,1037870 CMC,D,20240520,57.37,57.61,56.72,56.77,1102890 CMCM,D,20240520,4.7,6.3,4.69,5.55,720688 CMG,D,20240520,3219.98,3242.66,3174.1,3176.39,235888 CMI,D,20240520,286.41,286.96,284.42,284.84,639232 CMP,D,20240520,13.18,13.32,12.85,13.21,566267 CMR-B,D,20240520,25.75,25.75,25.37,25.37,1961 CMR-C,D,20240520,26.085,26.085,25.9,26.01,526 CMR-D,D,20240520,26.12,26.27,26.12,26.27,663 CMR-E,D,20240520,26.41,26.7,26.41,26.56,7112 CMRE,D,20240520,14.65,14.77,14.49,14.5,710755 CMS,D,20240520,63.41,63.5,62.54,62.75,1539625 CMS-B,D,20240520,79.49,79.49,79.47,79.48,110 CMS-C,D,20240520,18.76,18.92,18.67,18.73,12057 CMSA,D,20240520,23.63,23.66,23.42,23.52,2650 CMSC,D,20240520,24.47,24.5,24.42,24.48,4692 CMSD,D,20240520,24.17,24.36,24.17,24.24,27299 CMTG,D,20240520,8.48,8.52,8.39,8.42,297371 CMU,D,20240520,3.33,3.33,3.29,3.31,106617 CNA,D,20240520,45.3,45.33,44.4,44.41,277388 CNC,D,20240520,78.1,78.32,77.36,77.57,2050310 CNDA,D,20240520,10.59,10.59,10.59,10.59,804 CNF,D,20240520,1.5,1.55,1.5,1.52,12820 CNH,D,20240520,11.46,11.47,11.13,11.14,4860442 CNI,D,20240520,127.31,129.18,127.31,128.21,635062 CNK,D,20240520,17.68,17.84,17.5,17.68,1485531 CNM,D,20240520,60.33,61.33,60.28,60.82,1046816 CNMD,D,20240520,74.62,75.74,73.91,75.31,315735 CNNE,D,20240520,20.58,20.7,20.22,20.23,248360 CNO,D,20240520,28.83,29.09,28.43,28.45,696006 CNO-A,D,20240520,20.37,20.53,20.37,20.53,2066 CNP,D,20240520,30.17,30.19,29.93,29.99,4207287 CNQ,D,20240520,77.17,77.62,77,77.26,758472 CNS,D,20240520,73.13,74.29,72.8,73.11,235564 CNX,D,20240520,24.34,24.68,24.33,24.51,1647019 COD-A,D,20240520,24.55,24.67,24.25,24.5,3817 COD-B,D,20240520,24.79,25,24.68,24.8,3932 COD-C,D,20240520,24.75,24.98,24.56,24.58,5753 CODI,D,20240520,22.22,22.65,22.22,22.29,204847 COF,D,20240520,141.81,142.02,140.1,140.62,1306096 COF-I,D,20240520,19.6,19.85,19.59,19.7,83604 COF-J,D,20240520,18.59,18.75,18.5,18.73,118703 COF-K,D,20240520,18.25,18.44,18.24,18.44,4408 COF-L,D,20240520,17.15,17.24,17.05,17.11,21110 COF-N,D,20240520,16.77,16.8,16.69,16.76,4913 COHR,D,20240520,58.5,59.77,58.4,58.89,1466097 COLD,D,20240520,25.25,25.75,25.22,25.37,2269195 COMP,D,20240520,4.3,4.54,4.3,4.33,5205976 COOK,D,20240520,2.21,2.23,2.13,2.14,355928 COP,D,20240520,121.75,122.11,120.49,120.89,2768137 COR,D,20240520,222.38,222.54,219.77,221,856903 COTY,D,20240520,10.67,10.68,10.41,10.46,3823180 COUR,D,20240520,8.51,8.66,8.35,8.62,2923159 CP,D,20240520,82.34,83.13,82.16,82.64,1051219 CPA,D,20240520,108.86,110,106.11,106.17,267749 CPAC,D,20240520,5.68,5.68,5.4,5.56,6283 CPAY,D,20240520,281,282.24,278.56,278.94,441057 CPB,D,20240520,46.55,46.55,46.28,46.38,1543840 CPF,D,20240520,21.46,21.52,21.08,21.1,69943 CPK,D,20240520,113.15,113.52,112.22,112.4,79900 CPNG,D,20240520,22.93,23.23,22.6,22.96,6270196 CPRI,D,20240520,36.06,36.21,35.4,35.73,916665 CPS,D,20240520,14.4,14.44,13.68,13.72,143716 CPT,D,20240520,106.39,106.62,105.38,105.57,1269514 CQP,D,20240520,49.78,49.78,48.76,49.33,249271 CR,D,20240520,145.63,147.33,145.19,147.02,128299 CRBG,D,20240520,31.32,31.67,30.48,30.73,3466185 CRC,D,20240520,49.4,49.92,48.66,48.74,640605 CRD.A,D,20240520,9.27,9.48,9.27,9.41,25944 CRD.B,D,20240520,9.27,9.31,9.21,9.24,6858 CRGY,D,20240520,12.07,12.62,12.02,12.62,5180610 CRH,D,20240520,82,82.1,81.31,81.85,2466489 CRI,D,20240520,68.78,68.78,67.42,67.62,530630 CRK,D,20240520,10.8,11.43,10.8,11.35,3480460 CRL,D,20240520,222.37,223.18,218.97,223.06,468980 CRM,D,20240520,286,287.72,285.11,287.07,2543826 CRS,D,20240520,110.21,111.5,109.27,109.77,604630 CRT,D,20240520,13.92,14.37,13.91,14.28,64411 CSAN,D,20240520,11.08,11.3,11.04,11.23,547983 CSL,D,20240520,417.63,420.98,416.3,419.82,322121 CSR,D,20240520,69.79,70.05,67.94,68.05,108818 CSR-C,D,20240520,23.92,24,23.92,23.97,1885 CSTM,D,20240520,20.65,21.59,20.65,21.49,722851 CSV,D,20240520,27.06,27.19,26.55,26.56,54406 CTA-A,D,20240520,54.63,54.63,54.63,54.63,242 CTA-B,D,20240520,69.75,70.4,69.65,70.4,2016 CTBB,D,20240520,10.03,10.1,9.99,10.02,42977 CTDD,D,20240520,10.08,10.2,10.02,10.07,18119 CTLT,D,20240520,55.4,55.6,54.93,55,921803 CTO,D,20240520,17.82,17.9,17.67,17.67,93665 CTO-A,D,20240520,20.9,21.1,20.8,20.82,11216 CTOS,D,20240520,4.83,4.92,4.73,4.74,980856 CTR,D,20240520,44.03,44.18,43.86,44.03,35234 CTRA,D,20240520,28.38,28.66,28.29,28.43,4358712 CTRE,D,20240520,25.05,25.48,25,25.37,1310077 CTRI,D,20240520,26.73,27.91,26.62,27.25,282971 CTS,D,20240520,52.5,53.86,52.43,53.65,280362 CTV,D,20240520,2,2.06,1.94,1.96,98382 CTVA,D,20240520,56.54,57,56.36,56.74,2692851 CUB-E,D,20240520,25.95,26,25.95,26,1065 CUB-F,D,20240520,25.5,25.55,25.5,25.53,5312 CUBB,D,20240520,19.4,19.52,19.4,19.42,1874 CUBE,D,20240520,44.18,44.48,43.62,43.9,865012 CUBI,D,20240520,49,49.08,47.71,47.74,211587 CUK,D,20240520,13.96,14.74,13.96,14.63,2588464 CULP,D,20240520,4.33,4.42,4.27,4.37,11719 CURV,D,20240520,5.96,6.18,5.94,6.09,40260 CUZ,D,20240520,23.85,23.94,23.61,23.63,846028 CVE,D,20240520,20.29,20.51,20.16,20.16,3334373 CVE.W,D,20240520,14.8505,15.2,14.8505,15.15,2896 CVEO,D,20240520,25.1,25.2,24.91,25.1,42234 CVI,D,20240520,29.6,29.8,29.26,29.47,753561 CVNA,D,20240520,116.4,120.92,114.88,117.5,2527682 CVS,D,20240520,57.65,57.87,57.27,57.4,11416006 CVX,D,20240520,162.72,163,161.07,161.14,4822962 CW,D,20240520,278.17,279.8,277.19,279.39,170871 CWAN,D,20240520,19.41,19.55,19.16,19.31,730175 CWE.A,D,20240520,24.83,24.83,24.49,24.74,215998 CWEN,D,20240520,26.68,26.82,26.37,26.75,626371 CWH,D,20240520,20.56,20.6,20.21,20.52,704443 CWK,D,20240520,11.32,11.83,11.3,11.45,11536559 CWT,D,20240520,53.27,53.5,52.38,52.76,251329 CX,D,20240520,7.79,7.89,7.76,7.86,2327783 CXE,D,20240520,3.61,3.64,3.61,3.62,111262 CXH,D,20240520,7.58,7.59,7.535,7.535,25016 CXM,D,20240520,12.51,12.65,12.47,12.59,2446295 CXT,D,20240520,60.49,60.96,60.18,60.77,207902 CXW,D,20240520,15.23,15.3,15.08,15.1,766696 CYD,D,20240520,8.3,8.34,8.25,8.34,11113 CYH,D,20240520,3.6,3.65,3.5,3.64,1079226 CZOO,D,20240520,6.01,6.24,5.85,6.04,59811 D,D,20240520,53.66,53.92,53.24,53.78,3616537 DAC,D,20240520,85,86.28,84.88,85.86,109584 DAL,D,20240520,52.57,53.24,52.55,52.99,4462453 DAN,D,20240520,14,14.22,13.94,14.07,1828655 DAO,D,20240520,3.69,3.85,3.69,3.81,50946 DAR,D,20240520,43.39,43.54,42.71,43.02,1991559 DAVA,D,20240520,29.16,29.25,28.55,28.83,601269 DAY,D,20240520,63.63,63.63,61.97,62.3,1364208 DB,D,20240520,16.97,17.03,16.89,16.95,1400057 DBD,D,20240520,43.92,44.6,43.83,44.14,122774 DBI,D,20240520,9.34,9.57,9.27,9.42,1231348 DBL,D,20240520,15.12,15.16,15.11,15.13,24435 DBR-H,D,20240520,23.2,23.39,23.16,23.16,6402 DBR-I,D,20240520,22.94,23.2,22.94,23.2,4825 DBR-J,D,20240520,22.9,23.2,22.9,23.1,10646 DBRG,D,20240520,13.85,13.9,13.44,13.52,1939941 DCF,D,20240520,8.6,8.65,8.6,8.64,53308 DCI,D,20240520,73.95,75.65,73.94,75.56,464284 DCO,D,20240520,57.92,58.8,57.6,57.61,64905 DD,D,20240520,79.82,80.41,79.71,79.87,1739235 DDD,D,20240520,3.66,3.72,3.6,3.67,1045328 DDL,D,20240520,1.79,1.87,1.76,1.85,681009 DDS,D,20240520,440.83,441.58,435.59,435.85,83001 DDT,D,20240520,25.93,25.95,25.83,25.83,3650 DE,D,20240520,395.75,396.83,390.94,391.48,1157578 DEA,D,20240520,12.13,12.19,12.04,12.07,513462 DEC,D,20240520,14.52,14.52,14.17,14.17,186133 DECK,D,20240520,888.63,913.98,888.63,902.85,311404 DEI,D,20240520,14.22,14.25,14.01,14.09,836642 DELL,D,20240520,150.9,154.59,145.02,145.45,10027544 DEO,D,20240520,141.84,142.14,140.41,140.55,410868 DESP,D,20240520,14.93,15,14.35,14.77,998883 DFH,D,20240520,29.23,29.64,28.98,29.24,364270 DFIN,D,20240520,64.25,65.26,63.96,64.11,132276 DFP,D,20240520,18.89,18.93,18.85,18.88,38955 DFS,D,20240520,125.55,126.04,124.2,124.61,684803 DG,D,20240520,141.38,141.45,137.7,137.83,1799467 DGX,D,20240520,144.16,145.62,143.9,144.17,1078781 DHF,D,20240520,2.4,2.4,2.38,2.39,254288 DHI,D,20240520,151.56,151.93,149.42,149.79,1390531 DHR,D,20240520,265.64,267.64,265.05,267.11,1752382 DHT,D,20240520,12.54,12.8,12.54,12.61,2143465 DHX,D,20240520,2.43,2.54,2.41,2.43,204461 DIAX,D,20240520,14.27,14.38,14.27,14.29,61199 DIN,D,20240520,43.5,43.62,42.7,42.79,293266 DINO,D,20240520,58.1,58.48,56.92,57.24,1469048 DIP,D,20240520,30.02,30.02,29.8934,29.8934,349 DIS,D,20240520,103.33,103.67,102.52,102.9,7652916 DK,D,20240520,28.89,28.91,28.27,28.34,784307 DKL,D,20240520,39.42,39.57,39.02,39.43,96959 DKS,D,20240520,195.25,196.68,193.39,193.73,800806 DLB,D,20240520,83.85,84,82.57,82.69,367930 DLN-A,D,20240520,25.42,25.5,25.41,25.46,1782 DLN-B,D,20240520,25.9,25.95,25.65,25.93,3734 DLNG,D,20240520,3.95,3.99,3.95,3.96,44290 DLR,D,20240520,143.54,145.25,142.4,143.35,992577 DLR-J,D,20240520,21.6,21.63,21.45,21.6,4779 DLR-K,D,20240520,23.49,23.69,23.37,23.68,43913 DLR-L,D,20240520,21.52,21.7,21.51,21.62,6909 DLX,D,20240520,23.07,23.27,22.73,22.74,243231 DLY,D,20240520,15.69,15.71,15.63,15.69,130057 DM,D,20240520,0.6,0.65,0.59,0.64,3435916 DMA,D,20240520,7.46,7.49,7.37,7.4,11198 DMB,D,20240520,10.26,10.29,10.25,10.28,64578 DMO,D,20240520,11.65,11.73,11.65,11.73,50447 DNA,D,20240520,0.83,0.83,0.75,0.76,41767491 DNA.W,D,20240520,0.0391,0.0475,0.039,0.047,83956 DNB,D,20240520,10.65,10.77,10.54,10.64,2938530 DNMR,D,20240520,0.78,0.81,0.77,0.8,481776 DNOW,D,20240520,13.68,14.06,13.63,13.96,608357 DNP,D,20240520,8.84,8.9,8.82,8.85,499376 DO,D,20240520,14.9,15.35,14.87,15.25,1134506 DOC,D,20240520,19.87,20.05,19.78,19.79,3040892 DOCN,D,20240520,37.4,37.94,37.01,37.78,919605 DOCS,D,20240520,28.03,29.84,28,28.96,3506375 DOLE,D,20240520,12.81,13.17,12.78,13.03,1871761 DOMA,D,20240520,6.04,6.06,6.03,6.03,11225 DOUG,D,20240520,1.34,1.37,1.28,1.28,634786 DOV,D,20240520,184.11,185.99,184.11,185.08,707278 DOW,D,20240520,59.1,59.45,58.8,59.24,1913544 DPG,D,20240520,10.26,10.26,10.14,10.16,157226 DPZ,D,20240520,513.1,518.25,511.58,516.08,263502 DQ,D,20240520,18.66,18.88,18.6,18.81,412772 DRD,D,20240520,9.28,9.45,9.14,9.4,337484 DRH,D,20240520,8.42,8.52,8.4,8.43,1517170 DRH-A,D,20240520,25.58,25.73,25.58,25.72,4450 DRI,D,20240520,154.08,154.42,151.9,151.98,963154 DRLL,D,20240520,31.34,31.36,31.13,31.15,116054 DRQ,D,20240520,19.22,19.44,19.19,19.2,200513 DSL,D,20240520,12.57,12.61,12.54,12.6,264182 DSM,D,20240520,5.75,5.77,5.74,5.76,43664 DSMC,D,20240520,36.1,36.1,35.958,36.0096,9387 DSTX,D,20240520,25.0234,25.0234,25.0016,25.0016,327 DSU,D,20240520,10.93,10.93,10.87,10.9,107988 DSX,D,20240520,3.15,3.21,3.14,3.19,1471968 DSX-B,D,20240520,26.35,26.52,26.1,26.45,5108 DSX.W,D,20240520,0.75,0.89,0.75,0.86,421279 DT,D,20240520,47.92,48.41,47.44,48.36,2746384 DTB,D,20240520,19.47,19.47,19.25,19.31,6829 DTC,D,20240520,2.03,2.06,2,2.02,309585 DTE,D,20240520,117,117.3,115.88,116.35,730427 DTF,D,20240520,10.9,10.94,10.9,10.93,11901 DTG,D,20240520,19.3,19.44,19.2,19.2,14247 DTM,D,20240520,66.85,67.38,66.85,67.26,279448 DTW,D,20240520,22.91,23.06,22.91,23.03,20536 DUK,D,20240520,103.93,103.93,103.33,103.66,2021913 DUK-A,D,20240520,24.74,24.85,24.71,24.81,47033 DUKB,D,20240520,24.25,24.41,24.2,24.31,22480 DV,D,20240520,19.6,19.82,18.61,19.02,4348254 DVA,D,20240520,139.82,141.43,138.79,140.93,655730 DVN,D,20240520,49.64,50.07,49.57,50.02,4729679 DX,D,20240520,12.62,12.63,12.54,12.54,1113129 DX-C,D,20240520,24.57,24.78,24.57,24.68,20396 DXC,D,20240520,16.53,16.53,15.91,16.21,5179653 DXYZ,D,20240520,15.03,15.6,14.78,15.19,442592 DY,D,20240520,150.55,152.93,149.72,152.04,231358 E,D,20240520,32.15,32.15,31.68,31.7,456291 EAF,D,20240520,1.77,1.91,1.75,1.85,2926557 EAI,D,20240520,21.76,21.76,21.6,21.69,7422 EARN,D,20240520,7.19,7.22,7.15,7.2,221112 EAT,D,20240520,62.72,64.6,62.44,64.51,1235962 EB,D,20240520,5.25,5.33,5.21,5.3,1125943 EBF,D,20240520,20.6,20.71,20.51,20.51,81853 EBR,D,20240520,7.44,7.53,7.27,7.29,1241526 EBR.B,D,20240520,8.29,8.29,8.03,8.09,15426 EBS,D,20240520,5.59,6.28,5.59,5.8,2752115 EC,D,20240520,12.28,12.34,12.16,12.3,1725178 ECAT,D,20240520,17.15,17.35,17.03,17.26,460573 ECC,D,20240520,10.24,10.27,10.23,10.26,656617 ECC-D,D,20240520,19.77,19.8,19.75,19.76,17444 ECCC,D,20240520,22.45,22.45,22.22,22.24,12843 ECCF,D,20240520,24.85,24.97,24.85,24.87,12329 ECCV,D,20240520,22.45,22.51,22.45,22.51,926 ECCW,D,20240520,24.01,24.01,24.01,24.01,642 ECCX,D,20240520,24.4,24.4,24.3,24.32,2358 ECL,D,20240520,233.17,235.85,233.17,234.69,638247 ECO,D,20240520,35.14,36.46,35,35.94,63449 ECVT,D,20240520,9.81,9.9,9.74,9.75,412226 ED,D,20240520,97.22,97.24,96.44,96.51,1224401 EDD,D,20240520,4.7,4.76,4.7,4.75,229061 EDF,D,20240520,5.35,5.4,5.32,5.36,91028 EDN,D,20240520,18.92,19.18,18.84,19.05,33055 EDR,D,20240520,26.68,26.96,26.66,26.94,2989427 EDU,D,20240520,81.18,83.5,81,81.37,919422 EE,D,20240520,18.69,18.84,18.37,18.39,88515 EEA,D,20240520,9.36,9.36,9.31,9.31,904 EEX,D,20240520,5.91,6.05,5.84,5.94,37116 EFC,D,20240520,12.16,12.25,12.06,12.11,1205750 EFC-A,D,20240520,24.46,24.61,24.46,24.54,12103 EFC-B,D,20240520,21,21.16,21,21.15,1820 EFC-C,D,20240520,24.38,24.43,24.0201,24.43,3301 EFC-D,D,20240520,21.25,21.49,21.25,21.42,2798 EFC-E,D,20240520,25.48,25.53,25.48,25.53,1277 EFR,D,20240520,13.3,13.35,13.18,13.26,69693 EFT,D,20240520,13.61,13.61,13.51,13.54,69532 EFX,D,20240520,248.65,253.44,248.65,251.69,521127 EFXT,D,20240520,5.18,5.31,5.18,5.22,34403 EG,D,20240520,394.04,394.04,389.09,389.8,221924 EGF,D,20240520,9.27,9.37,9.27,9.335,7419 EGO,D,20240520,16.36,16.69,16.32,16.48,1414259 EGP,D,20240520,165.58,168.37,165.13,166.02,231323 EGY,D,20240520,6.17,6.36,6.15,6.32,678714 EHAB,D,20240520,8.26,8.95,8.16,8.95,1042169 EHC,D,20240520,85.71,86.14,85.28,86.11,288277 EHI,D,20240520,7.08,7.1,7.07,7.08,30848 EIC,D,20240520,16.3,16.34,16.11,16.2,112743 EICA,D,20240520,23.15,23.27,23.15,23.27,2096 EICB,D,20240520,24.86,24.87,24.8,24.86,7005 EICC,D,20240520,25.1,25.1,25,25,13664 EIG,D,20240520,42.68,42.68,41.64,41.71,72228 EIX,D,20240520,76.4,76.48,75.83,76.1,1128499 EL,D,20240520,134.45,134.63,130.98,131.14,3062510 ELAN,D,20240520,17.06,17.16,16.93,17,3431011 ELC,D,20240520,21.73,21.74,21.65,21.74,7810 ELF,D,20240520,157.05,158,150.49,153.77,1871123 ELME,D,20240520,16.05,16.3,16.05,16.1,448537 ELP,D,20240520,7.44,7.54,7.39,7.47,129795 ELPC,D,20240520,6.63,6.77,6.62,6.63,8417 ELS,D,20240520,64.45,64.83,64.08,64.17,1508163 ELV,D,20240520,547,547.98,541.18,541.62,529696 EMD,D,20240520,9.35,9.42,9.32,9.41,152855 EME,D,20240520,379.22,386.49,379.22,383.83,266972 EMF,D,20240520,12.55,12.57,12.51,12.53,8408 EMN,D,20240520,100.32,100.78,100.06,100.61,468845 EMO,D,20240520,43.33,43.74,43.32,43.53,20360 EMP,D,20240520,22.1,22.17,21.97,21.98,5204 EMR,D,20240520,113.11,114.55,113.01,113.7,1852078 ENB,D,20240520,36.75,36.88,36.71,36.78,2697991 ENFN,D,20240520,9.65,9.72,9.37,9.38,379990 ENIC,D,20240520,3.13,3.21,3.13,3.15,313552 ENLC,D,20240520,13.67,13.78,13.59,13.61,2323701 ENO,D,20240520,22.93,23.39,22.93,23.02,12612 ENOV,D,20240520,52.31,52.76,51.11,51.15,460106 ENR,D,20240520,30.46,30.71,30.11,30.64,851378 ENS,D,20240520,96.2,97.72,96.2,97.17,124205 ENV,D,20240520,67.63,68.72,66.63,67.75,275915 ENVA,D,20240520,61.89,62.41,60.78,60.99,158783 ENZ,D,20240520,1.12,1.13,1.08,1.11,42387 EOD,D,20240520,4.81,4.85,4.81,4.82,57136 EOG,D,20240520,130.23,130.58,129.15,129.86,1932137 EOI,D,20240520,18.45,18.59,18.45,18.57,76235 EOS,D,20240520,20.9,21,20.86,20.99,70097 EOT,D,20240520,16.58,16.6,16.54,16.56,11797 EP-C,D,20240520,46.7,46.7,46.55,46.55,1177 EPAC,D,20240520,37.56,38.19,37.52,37.89,212577 EPAM,D,20240520,188.39,191.51,186.15,191.5,639741 EPC,D,20240520,40.33,40.33,39.62,39.63,372868 EPD,D,20240520,28.51,28.72,28.47,28.65,3141834 EPR,D,20240520,41.69,42.38,41.56,41.75,917885 EPR-C,D,20240520,19.67,19.67,19.28,19.34,21911 EPR-E,D,20240520,28.2,28.2,27.81,27.85,3041 EPR-G,D,20240520,19.92,19.92,19.65,19.8,12219 EPRT,D,20240520,27.45,27.68,27.4,27.44,1158401 EQBK,D,20240520,34.99,34.99,34.08,34.08,32192 EQC,D,20240520,19.51,19.59,19.47,19.5,515134 EQC-D,D,20240520,24.88,24.89,24.85,24.89,1375 EQH,D,20240520,40.73,40.85,40.31,40.4,1958491 EQH-A,D,20240520,21.88,22.12,21.88,21.97,30738 EQH-C,D,20240520,18.03,18.12,18,18.06,7066 EQNR,D,20240520,28.5,28.65,28.3,28.33,1437555 EQR,D,20240520,67.12,67.18,66.37,66.47,1656654 EQS,D,20240520,1.43,1.46,1.42,1.46,12986 EQT,D,20240520,41.43,42.44,41.39,41.92,5470956 ERF,D,20240520,20.05,20.26,20.05,20.13,2117036 ERJ,D,20240520,30.45,30.83,29.99,30.51,1699381 ERO,D,20240520,24.1,24.34,23.43,23.92,581015 ES,D,20240520,61,61.01,60.61,60.78,980479 ESAB,D,20240520,108.32,109.16,108.1,108.14,140121 ESE,D,20240520,108.85,110.53,108.85,110.36,87694 ESI,D,20240520,23.8,24.02,23.75,23.85,1171974 ESNT,D,20240520,56.66,57,55.72,55.88,448720 ESRT,D,20240520,9.55,9.63,9.35,9.35,951623 ESS,D,20240520,265.85,265.85,262.15,263.41,361765 ESTC,D,20240520,110,111.24,108.52,110.66,740164 ET,D,20240520,16.08,16.18,16.01,16.13,16222812 ET-I,D,20240520,10.97,10.97,10.94,10.95,89814 ETB,D,20240520,13.76,13.83,13.73,13.76,55188 ETD,D,20240520,29.41,29.81,29.4,29.41,121006 ETG,D,20240520,18.54,18.62,18.5,18.54,84250 ETI.P,D,20240520,23.4,23.4,23.17,23.3299,15158 ETJ,D,20240520,8.48,8.5,8.4555,8.47,115536 ETN,D,20240520,330,335.71,329,333.25,1020970 ETO,D,20240520,25.43,25.8,25.43,25.61,18710 ETR,D,20240520,113.44,113.47,112.63,112.8,1376318 ETRN,D,20240520,13.89,14.31,13.89,14.18,4179835 ETV,D,20240520,13.16,13.24,13.03,13.07,298322 ETW,D,20240520,8.21,8.25,8.21,8.22,227760 ETW.W,D,20240520,0.31,0.35,0.31,0.34,7700 ETWO,D,20240520,5.01,5.05,4.9,5.01,1224621 ETX,D,20240520,18.58,18.58,18.47,18.49,31798 ETY,D,20240520,13.57,13.71,13.57,13.71,258125 EURN,D,20240520,21,21.25,20.9,21.04,419111 EVA,D,20240520,0.62,0.64,0.58,0.59,704767 EVC,D,20240520,2.2,2.2,2.12,2.13,382606 EVEX,D,20240520,5.5,5.61,5.5,5.58,31532 EVF,D,20240520,6.43,6.45,6.4,6.41,96095 EVG,D,20240520,10.83,10.88,10.82,10.83,20359 EVH,D,20240520,22.9,23.2,22.58,22.9,1163206 EVN,D,20240520,10.15,10.18,10.11,10.11,68162 EVR,D,20240520,203.69,204.86,202.21,203.02,225815 EVRI,D,20240520,7.32,7.53,7.31,7.43,1332701 EVT,D,20240520,24,24.16,23.98,24.04,106519 EVT.W,D,20240520,0.0719,0.0719,0.06,0.06,11883 EVTC,D,20240520,37.42,37.68,36.93,36.94,311915 EVTL,D,20240520,0.73,0.74,0.71,0.71,211671 EVTR,D,20240520,49.44,49.49,49.44,49.48,13071 EW,D,20240520,89.33,89.92,89,89.78,1614970 EXG,D,20240520,8.34,8.39,8.33,8.38,371220 EXK,D,20240520,3.97,4.09,3.83,3.97,9069941 EXP,D,20240520,256,258.65,255.53,256.97,355630 EXPD,D,20240520,117.82,118.77,117.38,118.41,919657 EXR,D,20240520,151.51,152.48,150.21,150.29,735521 EXTO,D,20240520,4.65,4.75,4.59,4.59,41866 F,D,20240520,12.27,12.33,12.14,12.15,26117616 F-B,D,20240520,23.93,24.04,23.9,24.03,16244 F-C,D,20240520,23.75,23.92,23.75,23.9,20549 F-D,D,20240520,24.95,24.95,24.71,24.8,270920 FAF,D,20240520,57.41,58.01,57.02,57.95,537069 FAM,D,20240520,6.47,6.49,6.44,6.46,28011 FATH,D,20240520,5.27,5.3121,5.05,5.05,12480 FBIN,D,20240520,73.17,73.28,72.17,72.24,909298 FBK,D,20240520,39.07,39.31,38.5,38.52,116336 FBP,D,20240520,18.07,18.17,17.86,17.88,667497 FBR-E,D,20240520,20.8,20.98,20.8,20.98,5590 FBRT,D,20240520,13.16,13.21,13.08,13.1,213627 FC,D,20240520,38.16,38.16,37.59,37.6,41092 FCF,D,20240520,14.21,14.29,13.92,13.94,356622 FCN,D,20240520,224.18,227.43,223.92,224.8,137166 FCPT,D,20240520,24.97,25.19,24.84,24.87,256705 FCRX,D,20240520,24.1,24.24,24.06,24.12,23295 FCT,D,20240520,10.58,10.59,10.47,10.5,80158 FCX,D,20240520,54,55.24,53.38,54.86,15709805 FDP,D,20240520,24.25,24.45,23.58,23.59,254263 FDS,D,20240520,448.88,452.72,447.86,452.48,153040 FDX,D,20240520,256.99,257.41,254.07,254.71,899127 FE,D,20240520,40.09,40.09,39.88,40.06,1578750 FENG,D,20240520,1.99,2.015,1.87,1.9681,12829 FERG,D,20240520,211.21,212.9,211.1,212.56,706064 FET,D,20240520,18.55,18.92,18.18,18.41,62283 FF,D,20240520,5,5,4.78,4.79,653879 FFA,D,20240520,19.1,19.29,19.1,19.15,12561 FFC,D,20240520,14.6,14.68,14.55,14.64,71059 FFWM,D,20240520,6.27,6.47,6.2,6.41,468358 FG,D,20240520,42.83,42.87,41.59,42.36,71511 FGB,D,20240520,3.85,3.91,3.85,3.9,28172 FGN,D,20240520,26.3,26.34,26.19,26.25,10098 FHI,D,20240520,32.79,33.03,32.61,32.65,561998 FHN,D,20240520,16.04,16.21,15.93,15.97,4522584 FHN-B,D,20240520,24.93,25.5,24.86,25.5,3853 FHN-C,D,20240520,24.8,25,24.79,24.97,11990 FHN-E,D,20240520,23.78,23.9399,23.7682,23.93,10971 FHN-F,D,20240520,17.65,17.65,17.58,17.59,3655 FI,D,20240520,152.72,153.05,150.76,151.34,1755276 FICO,D,20240520,1423.49,1451.78,1422.35,1446.28,259413 FIGS,D,20240520,5.75,5.93,5.52,5.56,8083440 FIHL,D,20240520,18.53,18.64,18.25,18.27,457107 FINS,D,20240520,12.45,12.54,12.42,12.48,29190 FINV,D,20240520,4.94,4.96,4.81,4.82,1206402 FIS,D,20240520,78.5,78.73,77.52,77.72,3265247 FIX,D,20240520,318.94,321.87,314.04,321.22,331611 FL,D,20240520,21.91,22.74,21.79,22.71,2564868 FLC,D,20240520,15.4,15.43,15.37,15.41,25507 FLNG,D,20240520,29.46,29.78,29.35,29.38,279579 FLO,D,20240520,24.47,24.81,24.29,24.35,1918848 FLR,D,20240520,38.46,39,38.44,38.99,852815 FLS,D,20240520,49.75,50.31,49.74,49.9,601346 FLUT,D,20240520,205.96,209.87,205.84,209.8,990613 FMC,D,20240520,63.91,64.65,63.14,63.87,864770 FMN,D,20240520,11.36,11.39,11.34,11.37,58823 FMS,D,20240520,21.89,21.94,21.76,21.93,544716 FMX,D,20240520,119.57,120.15,118.16,118.78,418031 FMY,D,20240520,12.07,12.07,11.97,11.98,1778 FN,D,20240520,231.14,234.27,228.99,231.34,339757 FNA,D,20240520,7.65,7.84,7.41,7.49,423846 FNB,D,20240520,14.15,14.22,13.99,14,1616141 FND,D,20240520,118.59,118.75,116.62,117.79,734992 FNF,D,20240520,52.22,52.83,51.95,52.74,1071499 FNV,D,20240520,128.52,129.84,127.59,129.07,479515 FOA,D,20240520,0.768,0.768,0.6429,0.6503,206168 FOA.W,D,20240520,0.0192,0.0192,0.015,0.0169,6103 FOF,D,20240520,11.7,11.85,11.7,11.82,79700 FOR,D,20240520,35,35.46,34.64,34.68,170470 FOUR,D,20240520,67.85,69.31,67.81,68.82,890751 FPF,D,20240520,17.87,17.97,17.85,17.88,138473 FPH,D,20240520,3.17,3.18,3.11,3.11,22206 FPI,D,20240520,11.41,11.41,11.16,11.19,242253 FR,D,20240520,47.87,48.33,47.73,48.02,835448 FRA,D,20240520,13.25,13.25,13.15,13.17,105375 FRE.W,D,20240520,0.1755,0.1755,0.17,0.17,3180 FREY,D,20240520,2,2.03,1.93,1.93,697761 FRGE,D,20240520,1.82,1.9,1.77,1.9,445419 FRO,D,20240520,27.48,28.27,27.48,28.1,1009914 FRT,D,20240520,102.14,102.31,100.74,101.01,316262 FRT-C,D,20240520,21,21,20.88,20.95,2124 FSCO,D,20240520,6.23,6.31,6.17,6.31,565390 FSD,D,20240520,11.98,11.98,11.96,11.98,59827 FSK,D,20240520,20.02,20.1,19.92,20.02,1109025 FSLY,D,20240520,8.7,8.8,8.61,8.76,2553586 FSM,D,20240520,5.93,5.99,5.76,5.92,7041836 FSS,D,20240520,86.29,87.55,85.91,87.54,205737 FT,D,20240520,6.84,6.88,6.84,6.88,46740 FTHY,D,20240520,14.42,14.5,14.37,14.46,79362 FTI,D,20240520,26.55,27.22,26.47,26.92,4312038 FTK,D,20240520,3.8,3.9,3.68,3.8,46979 FTS,D,20240520,40.77,40.96,40.63,40.84,284169 FTV,D,20240520,77.21,77.67,77.02,77.14,1241003 FTWO,D,20240520,29.79,29.86,29.69,29.8,5126 FUBO,D,20240520,1.34,1.35,1.29,1.3,5475755 FUL,D,20240520,81.15,82.16,81.06,82.09,265996 FUN,D,20240520,42.94,43.59,42.5,43.5,79976 FVRR,D,20240520,25.09,25.86,24.92,25.34,963165 G,D,20240520,34.18,34.47,34.18,34.36,1066329 GAB,D,20240520,5.58,5.6,5.55,5.6,407890 GAB-G,D,20240520,21.25,21.34,21.25,21.34,640 GAB-H,D,20240520,21.27,21.33,21.22,21.3,4116 GAB-K,D,20240520,21.45,21.5019,21.45,21.48,1316 GAM,D,20240520,48.39,48.79,48.39,48.67,16255 GAM-B,D,20240520,24.7,24.7,24.63,24.63,18510 GATO,D,20240520,12.01,12.38,11.73,12.32,588419 GATX,D,20240520,136.94,140.16,136.94,139.06,187029 GB,D,20240520,5.06,5.06,4.9,4.94,29376 GB.W,D,20240520,0.075,0.0751,0.075,0.0751,3600 GBAB,D,20240520,16.1,16.13,15.94,16.1,35186 GBCI,D,20240520,39.28,39.6,38.95,39.19,385787 GBLI,D,20240520,31.76,32.42,30.59,30.63,6545 GBTG,D,20240520,6,6.1,5.98,6.07,419622 GBX,D,20240520,51.27,51.69,50.98,51.02,352644 GCI,D,20240520,3.72,3.75,3.44,3.45,1445356 GCO,D,20240520,27.02,27.39,26.96,27.18,122273 GCT.W,D,20240520,0.15,0.15,0.15,0.15,288 GCTS,D,20240520,5.35,5.44,5.15,5.3,76237 GCV,D,20240520,3.64,3.7,3.63,3.64,84097 GD,D,20240520,298.5,301,298.01,300.23,940269 GDDY,D,20240520,136.25,137.99,135.03,137.96,778845 GDIV,D,20240520,14.42,14.45,14.41,14.41,88964 GDL,D,20240520,7.94,7.97,7.94,7.952,5641 GDO,D,20240520,12.33,12.39,12.31,12.33,49195 GDOT,D,20240520,9.91,9.96,9.86,9.91,462474 GDV,D,20240520,22.84,22.98,22.8,22.91,124876 GDV-H,D,20240520,23.09,23.2,23.02,23.11,2466 GDV-K,D,20240520,18.58,18.58,18.38,18.43,20679 GE,D,20240520,159.92,161.42,158.82,159.28,5478699 GEF,D,20240520,63.72,65.23,63.56,64.68,181853 GEF.B,D,20240520,64.43,66.18,64.43,65.24,8212 GEL,D,20240520,13.16,13.3,13.04,13.26,627876 GENI,D,20240520,5.5,5.52,5.35,5.5,1441481 GEO,D,20240520,13.48,13.67,13.42,13.58,1924873 GES,D,20240520,26.21,26.54,26.17,26.43,1449825 GETR,D,20240520,0.201,0.208,0.201,0.2076,302125 GETY,D,20240520,3.79,3.83,3.65,3.71,334716 GEV,D,20240520,163.06,164.3,160.21,160.95,1689607 GF,D,20240520,8.85,8.86,8.82,8.85,39741 GFF,D,20240520,67.64,68.53,67.22,67.4,290848 GFI,D,20240520,16.75,16.98,16.48,16.8,2492014 GFL,D,20240520,31.92,32.51,31.87,32.45,706308 GFR,D,20240520,6.04,6.23,6.04,6.13,56609 GGB,D,20240520,3.78,3.79,3.71,3.74,4402000 GGG,D,20240520,82.98,83.74,82.93,83.56,481344 GGT,D,20240520,5.8,5.89,5.75,5.79,42872 GGT-E,D,20240520,22.45,22.52,22.44,22.5,700 GGT-G,D,20240520,22.62,22.62,22.41,22.48,1781 GGZ,D,20240520,11.98,11.98,11.87,11.87,18534 GHC,D,20240520,762.35,768.86,759.2,759.82,23935 GHG,D,20240520,3.34,3.38,3.16,3.16,7128 GHI,D,20240520,15.38,15.6,15.28,15.39,19541 GHLD,D,20240520,13.96,14.01,13.5,13.5,3866 GHM,D,20240520,28.86,30.28,28.05,29.83,59237 GHY,D,20240520,11.69,11.71,11.67,11.71,76990 GIB,D,20240520,104.76,104.98,104.14,104.71,66903 GIC,D,20240520,34.65,35.14,34.52,34.64,82584 GIL,D,20240520,35.34,35.85,35.33,35.8,860953 GIS,D,20240520,71.26,71.44,70.44,71.43,2155948 GJO,D,20240520,25.17,25.17,25.17,25.17,102 GJS,D,20240520,22.93,22.94,22.65,22.7,823 GKOS,D,20240520,109.81,110.38,108.46,109.27,270808 GL,D,20240520,86.31,86.91,84.59,86.01,1247447 GL-D,D,20240520,15.07,15.23,15,15.07,23778 GLO-A,D,20240520,25.06,25.17,25.06,25.12,2704 GLO-B,D,20240520,25.6,25.69,25.6,25.62,3849 GLO-C,D,20240520,25.53,25.63,25.53,25.63,931 GLO-G,D,20240520,25.45,25.52,25.45,25.52,434 GLOB,D,20240520,168.74,171.97,165,171.51,616123 GLP,D,20240520,44.16,45.69,44.16,45.23,158060 GLP-B,D,20240520,25.71,25.8,25.71,25.8,5577 GLT,D,20240520,1.71,1.72,1.69,1.72,101673 GLW,D,20240520,35.37,35.6,35.3,35.52,7332382 GM,D,20240520,45.75,45.91,45.07,45.11,8798594 GME,D,20240520,21.54,23.4,18.94,23.14,53020769 GMED,D,20240520,66.29,67,65.04,66.26,1077095 GMR-A,D,20240520,24.75,24.87,24.75,24.85,2337 GMRE,D,20240520,8.89,9.02,8.88,8.94,223600 GMS,D,20240520,93.74,95.74,93.74,94.64,269959 GNE,D,20240520,15.3,15.39,15.12,15.35,71667 GNK,D,20240520,23.14,23.39,23.13,23.3,658913 GNL,D,20240520,7.77,7.84,7.73,7.8,1451458 GNL-A,D,20240520,20.35,20.35,20.19,20.29,2537 GNL-B,D,20240520,19.56,19.56,19.52,19.52,871 GNL-D,D,20240520,20.95,20.95,20.78,20.89,6648 GNL-E,D,20240520,20.89,21.05,20.87,21.05,3430 GNRC,D,20240520,145,151.3,144.61,151.22,1048015 GNT,D,20240520,5.53,5.53,5.46,5.48,121148 GNT-A,D,20240520,21.8499,21.8499,21.75,21.7567,758 GNTY,D,20240520,29.02,30.48,29.02,29.68,10780 GNW,D,20240520,6.68,6.68,6.5,6.51,2297102 GOF,D,20240520,14.46,14.53,14.45,14.52,603524 GOLD,D,20240520,17.98,18.1,17.74,17.92,17626897 GOLF,D,20240520,64.4,64.71,63.9,64.07,201508 GOOS,D,20240520,13.35,13.53,12.8,13.12,1175920 GOTU,D,20240520,8.21,8.36,8.15,8.18,2782683 GPC,D,20240520,152.84,153.44,151.76,151.93,561798 GPI,D,20240520,314.13,317.28,311.49,311.5,84582 GPJA,D,20240520,23.09,23.2,23.08,23.13,13553 GPK,D,20240520,27.99,28.01,27.06,27.29,4595170 GPM-A,D,20240520,16.38,16.52,16.23,16.38,10493 GPMT,D,20240520,3.42,3.52,3.41,3.43,304080 GPN,D,20240520,109.11,109.13,107.15,107.38,1595514 GPOR,D,20240520,159.01,160.7,156.65,160.32,387300 GPRK,D,20240520,10.1,10.23,10.08,10.23,320950 GPS,D,20240520,21.6,21.65,21.2,21.22,4510430 GRB-A,D,20240520,23.22,23.77,22.89,23.42,14294 GRBK,D,20240520,57.45,58.07,57.15,57.54,312715 GRC,D,20240520,32.6,33.25,32.6,33.12,125281 GRMN,D,20240520,171,171.64,169.67,170.19,529757 GRN.T,D,20240520,2,2,2,2,6469 GRND,D,20240520,9.48,9.5,9.29,9.37,591657 GRNT,D,20240520,6.48,6.68,6.48,6.62,450392 GROV,D,20240520,1.64,1.68,1.45,1.54,124487 GRX,D,20240520,9.87,9.87,9.77,9.77,31375 GS,D,20240520,468.2,471.48,462.6,462.94,1931459 GS-A,D,20240520,23.3,23.51,23.26,23.51,95709 GS-C,D,20240520,23.62,23.94,23.6,23.94,50733 GS-D,D,20240520,23.23,23.62,23.23,23.62,94379 GSBD,D,20240520,15.41,15.42,15.16,15.18,1200098 GSK,D,20240520,45.06,45.19,44.4,44.59,5170503 GSL,D,20240520,26.79,27.22,26.71,27.11,1004999 GSL-B,D,20240520,26.7,26.9,26.27,26.27,16327 GTES,D,20240520,17.36,17.86,17.36,17.73,4602189 GTL-B,D,20240520,60.55,60.55,60.55,60.55,348 GTLS,D,20240520,154.32,156.24,150.66,156.02,391423 GTN,D,20240520,6.61,6.64,6.06,6.2,1349480 GTY,D,20240520,28.35,28.67,28.35,28.45,193454 GUG,D,20240520,15.05,15.28,14.84,14.9,69396 GUT,D,20240520,5.98,6.04,5.91,5.94,113474 GUT-C,D,20240520,23.7313,24.052,23.7313,24.052,2050 GVA,D,20240520,62.41,62.57,61.9,62.33,259555 GWH,D,20240520,0.82,0.82,0.78,0.81,387503 GWH.W,D,20240520,0.08,0.11,0.07,0.11,5600 GWRE,D,20240520,123.16,124.89,122.47,124.87,331825 GWW,D,20240520,945.22,954.74,945.22,953.4,141600 GXO,D,20240520,52.75,54.01,52.53,53.73,680437 GYLD,D,20240520,13.54,13.65,13.54,13.57,1234 H,D,20240520,148.7,151.35,148.7,150.67,407148 HAE,D,20240520,95.08,95.53,93.37,95.27,264142 HAFN,D,20240520,8.65,8.72,8.56,8.61,531785 HAL,D,20240520,37.87,38.04,37.54,37.96,5770732 HASI,D,20240520,31.81,32.38,31.23,31.75,1387614 HAYW,D,20240520,14.67,14.99,14.6,14.98,620620 HBB,D,20240520,18.18,18.41,17.85,18.01,77339 HBI,D,20240520,5.05,5.09,4.83,4.84,5111906 HBM,D,20240520,10.33,10.43,10.2,10.25,3700216 HCA,D,20240520,324.02,325.31,321.48,325.05,721152 HCC,D,20240520,64.67,66.14,64.67,65.55,303392 HCI,D,20240520,100.59,102.49,99.7,102.33,155371 HCXY,D,20240520,25.24,25.3499,24.92,25.13,8997 HD,D,20240520,341.13,342.55,337.54,337.82,3234625 HDB,D,20240520,56.82,57.03,56.38,56.51,815797 HE,D,20240520,11.49,11.66,11.13,11.21,1702125 HEI,D,20240520,216,217.22,214.52,215,339516 HEI.A,D,20240520,173.1,174.36,172.75,173.92,265994 HEQ,D,20240520,10.46,10.5,10.46,10.5,15595 HES,D,20240520,158.76,158.89,155.42,155.83,1728182 HESM,D,20240520,35.4,35.88,35.34,35.79,942461 HFR-A,D,20240520,18.95,19.15,18.87,19.01,9691 HFRO,D,20240520,6.74,6.74,6.61,6.63,154071 HG,D,20240520,16.82,16.88,16.44,16.46,422770 HGER,D,20240520,23.09,23.32,23.09,23.27,164497 HGLB,D,20240520,7.55,7.58,7.49,7.54,92189 HGTY,D,20240520,8.68,9,8.68,9,51872 HGV,D,20240520,41.89,42.58,41.89,42.49,770468 HHH,D,20240520,67.62,67.99,66.81,67.31,300014 HI,D,20240520,45.24,45.79,44.98,45,241398 HIE,D,20240520,11.39,11.41,11.29,11.35,34294 HIG,D,20240520,103.35,103.42,101.94,102.08,1272538 HIG-G,D,20240520,24.9,25.08,24.9,25.04,9004 HII,D,20240520,256.99,257.26,254.26,255.59,172220 HIMS,D,20240520,15.95,20.11,15.85,18.6,69967375 HIO,D,20240520,3.75,3.77,3.74,3.75,734327 HIP.W,D,20240520,0.02,0.02,0.02,0.02,652 HIPO,D,20240520,17.43,18.22,17.4,18.19,114322 HIW,D,20240520,26.34,26.54,26.2,26.27,739747 HIX,D,20240520,4.37,4.43,4.37,4.41,316702 HKD,D,20240520,4.1,4.6,4.02,4.13,647983 HL,D,20240520,6.17,6.29,5.98,6.23,13338558 HLF,D,20240520,10.85,11.02,10.71,10.9,1884794 HLI,D,20240520,134.1,135.38,133.39,135.34,436615 HLIO,D,20240520,53.19,54.06,52.91,53.88,159078 HLLY,D,20240520,3.84,3.88,3.77,3.77,263399 HLN,D,20240520,8.57,8.61,8.5,8.51,10676455 HLT,D,20240520,204.43,207.15,204.43,205.57,1131515 HLX,D,20240520,11.72,11.94,11.7,11.79,1253424 HMC,D,20240520,33.9,34.05,33.79,33.86,1118543 HMN,D,20240520,34.96,34.96,34.32,34.35,386547 HMY,D,20240520,9.99,10.16,9.88,10.11,4943668 HNI,D,20240520,45.86,46.06,45.15,45.16,204752 HOG,D,20240520,35.5,35.65,35.07,35.12,1227232 HOMB,D,20240520,24.68,24.68,24.11,24.15,838802 HOUS,D,20240520,5.41,5.45,5.15,5.17,1370829 HOV,D,20240520,172.38,174.75,171.45,171.78,34359 HP,D,20240520,38.5,39.15,38.43,38.74,725091 HPE,D,20240520,17.9,18.04,17.72,17.8,10007126 HPF,D,20240520,17.14,17.3,17.14,17.2,20794 HPI,D,20240520,16.58,16.65,16.51,16.58,66626 HPP,D,20240520,5.35,5.4,5.2,5.21,1822600 HPP-C,D,20240520,14.29,14.32,14.12,14.12,26130 HPQ,D,20240520,31.38,31.93,31.26,31.82,5588161 HPS,D,20240520,15.39,15.47,15.39,15.45,41570 HQH,D,20240520,17.42,17.68,17.42,17.49,255223 HQL,D,20240520,14.14,14.28,14.13,14.17,74794 HR,D,20240520,15.79,16.03,15.73,15.97,2664624 HRB,D,20240520,52.35,53.29,52.35,53.28,900698 HRI,D,20240520,155.61,156.88,154.15,154.7,212099 HRL,D,20240520,36.3,36.86,36.11,36.77,3195487 HRT,D,20240520,14.33,14.37,14.31,14.32,95532 HRTG,D,20240520,9.39,9.51,9.14,9.15,332155 HSBC,D,20240520,44.48,44.53,44.18,44.19,975963 HSHP,D,20240520,9.25,9.39,9.22,9.23,41062 HSY,D,20240520,207,208.93,206.54,208.09,1306905 HTD,D,20240520,20.44,20.58,20.41,20.58,90117 HTFB,D,20240520,23.94,23.94,23.94,23.94,100 HTFC,D,20240520,23.85,23.95,23.85,23.95,2784 HTGC,D,20240520,19.36,19.5,19.34,19.45,948239 HTH,D,20240520,32,32.19,31.54,31.55,184025 HUBB,D,20240520,392.82,401.11,391.8,397.77,333212 HUBS,D,20240520,614.37,619.99,610.27,619.99,267973 HUM,D,20240520,356.2,356.59,353.55,355.22,1411596 HUN,D,20240520,25.18,25.28,25.01,25.16,893558 HUYA,D,20240520,6.28,6.84,5.92,5.96,4614474 HVT,D,20240520,29.38,29.5,28.75,28.8,75576 HWM,D,20240520,83.21,84.13,83.21,84.06,1541023 HXL,D,20240520,72.24,72.24,71.1,71.38,872877 HY,D,20240520,75.25,77.14,74.87,75.01,71094 HYA.U,D,20240520,11.2,11.54,10.91,11.48,2854 HYA.W,D,20240520,0.25,0.25,0.25,0.25,1200 HYAC,D,20240520,10.51,10.52,10.51,10.51,9587 HYB,D,20240520,7.22,7.22,7.17,7.19,82615 HYI,D,20240520,11.65,11.66,11.61,11.63,95773 HYLN,D,20240520,1.58,1.58,1.48,1.5,632265 HYT,D,20240520,9.75,9.76,9.69,9.7,261547 HZO,D,20240520,28.17,28.17,27.07,27.09,229362 IAE,D,20240520,6.41,6.41,6.37,6.38,19564 IAG,D,20240520,4.53,4.59,4.48,4.53,7117987 IBM,D,20240520,169,170.16,168.38,169.92,2719628 IBN,D,20240520,27.29,27.3,27.06,27.08,1591544 IBP,D,20240520,212.5,215.24,208.2,213.12,281624 IBTA,D,20240520,105.86,107.65,105.69,106.4,108468 ICD,D,20240520,1.53,1.6,1.51,1.59,28417 ICE,D,20240520,137.85,138.09,136.84,136.95,1418672 ICL,D,20240520,4.65,4.76,4.64,4.75,708007 ICR-A,D,20240520,20.12,20.22,20.12,20.16,1176 IDA,D,20240520,98.35,98.52,98,98.26,261071 IDE,D,20240520,10.18,10.26,10.18,10.25,29174 IDT,D,20240520,39.76,41.01,39.63,40.26,78113 IEX,D,20240520,222.52,223.49,219.33,219.79,380747 IFF,D,20240520,99.5,99.91,98.55,98.82,1587789 IFI.U,D,20240520,11.79,12.9,11.79,12.9,1457 IFN,D,20240520,17.92,17.96,17.88,17.89,173226 IFS,D,20240520,23.29,23.47,23,23.08,44717 IGA,D,20240520,8.96,8.99,8.93,8.97,53070 IGD,D,20240520,5.18,5.22,5.17,5.22,159344 IGI,D,20240520,16.96,17.08,16.91,17,33721 IGR,D,20240520,5.19,5.19,5.11,5.12,475104 IGT,D,20240520,20.34,20.58,20.2,20.32,597255 IH,D,20240520,2.06,2.12,2.01,2.04,35015 IHD,D,20240520,5.41,5.42,5.4,5.42,22068 IHG,D,20240520,100.42,101.92,100.42,100.94,381278 IHS,D,20240520,3.37,3.46,3.34,3.35,278427 IHTA,D,20240520,7.63,7.66,7.58,7.6,56454 IIF,D,20240520,24.31,24.47,24.31,24.43,37048 IIIN,D,20240520,32.66,33.04,32.39,32.39,47761 IIM,D,20240520,11.72,11.73,11.65,11.66,168664 IIP-A,D,20240520,26.81,26.91,26.81,26.91,311 IIPR,D,20240520,113.88,114.11,112.4,112.84,127131 IMAX,D,20240520,16.97,17.33,16.9,16.97,626609 INFA,D,20240520,29.6,30.62,29.6,30.59,1084616 INFY,D,20240520,17.16,17.22,17.1,17.13,6096012 ING,D,20240520,18.01,18.03,17.86,17.87,1376476 INGR,D,20240520,119.53,119.79,118.18,118.23,244047 INN,D,20240520,6.03,6.03,5.99,6,531827 INN-E,D,20240520,20.85,20.86,20.82,20.82,1282 INN-F,D,20240520,19.67,19.7,19.595,19.68,5730 INSI,D,20240520,16.03,16.06,16.03,16.05,8096 INSP,D,20240520,155.48,155.75,150.38,155.29,556446 INST,D,20240520,20.75,22.62,20.43,22.45,1147323 INSW,D,20240520,63.37,64.36,63.26,64.03,434349 INVH,D,20240520,35.43,35.63,35.31,35.43,1373188 ION.W,D,20240520,2.29,2.29,2.21,2.21,2012 IONQ,D,20240520,8.81,9.01,8.72,8.88,3869887 IOT,D,20240520,40.81,41.14,40.13,41.14,1743229 IP,D,20240520,40.73,42.82,40.63,41.18,5693305 IPB,D,20240520,25.44,25.44,25.32,25.32,265 IPG,D,20240520,31.83,32,31.62,31.98,2523827 IPI,D,20240520,24.98,26.73,24.98,26.31,156429 IQI,D,20240520,9.63,9.63,9.55,9.57,114324 IQV,D,20240520,231.25,231.89,229.45,230.09,684027 IR,D,20240520,92.94,94.53,92.74,94.14,2726192 IRM,D,20240520,81.91,82.34,81.54,82.1,803455 IRS,D,20240520,11.02,11.29,11,11.18,121862 IRS.W,D,20240520,0.94,1,0.94,0.99,52542 IRT,D,20240520,17.05,17.18,16.98,17.05,1894398 ISD,D,20240520,12.7,12.72,12.68,12.72,46720 IT,D,20240520,450.77,457.81,449.42,456.3,273289 ITGR,D,20240520,120.88,121.53,119.57,120.26,232863 ITT,D,20240520,139.47,140.2,138.86,139.66,243054 ITUB,D,20240520,6.48,6.56,6.47,6.5,10154189 ITW,D,20240520,250.62,251.15,249.04,250.59,701433 IVR,D,20240520,9.39,9.46,9.36,9.37,677387 IVR-B,D,20240520,24.36,24.7199,24.3,24.7199,4790 IVR-C,D,20240520,23.21,23.3419,22.7101,23.34,6156 IVT,D,20240520,25.2,25.44,24.67,24.74,158775 IVZ,D,20240520,15.99,16.15,15.94,16.02,3135872 IX,D,20240520,109.68,111.08,109.35,109.67,9567 J,D,20240520,136.43,137.48,136.07,136.89,394735 JBGS,D,20240520,14.75,14.82,14.47,14.51,1090811 JBI,D,20240520,14.1,14.43,14.09,14.42,1636562 JBK,D,20240520,25.42,25.42,25.41,25.41,924 JBL,D,20240520,111.97,124.13,111.68,121.01,3262693 JBND,D,20240520,51.85,51.91,51.85,51.9,21375 JBT,D,20240520,93.41,94.15,93,93.06,136388 JCE,D,20240520,14.38,14.38,14.28,14.35,36036 JCI,D,20240520,71.8,72.99,70.26,70.62,13183287 JEF,D,20240520,47.32,47.87,47,47.07,960949 JELD,D,20240520,15.61,15.68,15.48,15.56,1023633 JEQ,D,20240520,6.04,6.09,6.04,6.05,23508 JFR,D,20240520,8.77,8.78,8.71,8.72,371972 JGH,D,20240520,12.7,12.71,12.65,12.69,45023 JHG,D,20240520,34.26,34.63,34.14,34.37,868753 JHI,D,20240520,13.48,13.57,13.48,13.54,34140 JHS,D,20240520,11.49,11.5,11.38,11.4,8350 JHX,D,20240520,36.51,37,36.5,36.59,47535 JILL,D,20240520,31.16,32.1,31.11,31.77,51616 JKS,D,20240520,24.39,24.44,23.91,23.99,502179 JLL,D,20240520,204.81,204.81,201.21,202.1,191734 JLS,D,20240520,17.61,17.63,17.45,17.58,5890 JMIA,D,20240520,6.83,6.85,6.44,6.53,3317603 JMM,D,20240520,6,6,5.97,5.98,6046 JNJ,D,20240520,153.1,153.39,151.26,151.27,7729152 JNPR,D,20240520,34.66,34.77,34.58,34.64,712626 JOB.W,D,20240520,0.63,0.68,0.61,0.61,15386 JOBY,D,20240520,5.03,5.12,4.91,4.95,5151218 JOE,D,20240520,58.08,58.53,57.39,58.46,236522 JOF,D,20240520,7.82,7.85,7.8,7.82,14745 JPC,D,20240520,7.19,7.23,7.17,7.19,655834 JPI,D,20240520,19.22,19.31,19.22,19.29,38568 JPM,D,20240520,204.39,205.88,195.4,195.58,17207381 JPM-C,D,20240520,25.08,25.17,25.06,25.16,99645 JPM-D,D,20240520,24.77,24.95,24.75,24.95,85767 JPM-J,D,20240520,21.24,21.35,21.2,21.23,21329 JPM-K,D,20240520,20.3,20.35,20.12,20.22,343931 JPM-L,D,20240520,20.53,20.65,20.52,20.6,130220 JPM-M,D,20240520,19.07,19.13,18.88,18.94,437084 JQC,D,20240520,5.61,5.62,5.55,5.59,362275 JRI,D,20240520,11.6,11.65,11.57,11.58,55792 JRS,D,20240520,7.59,7.64,7.51,7.53,47594 JWN,D,20240520,21.16,21.42,21.05,21.1,2434386 JXN,D,20240520,78.12,78.86,76.59,76.61,689503 JXN-A,D,20240520,26.05,26.28,26.05,26.2,20683 K,D,20240520,61.47,62.35,61.38,62.08,1946480 KAI,D,20240520,279.25,289.61,279.25,286.56,77703 KAR,D,20240520,17.54,17.66,17.45,17.54,609130 KB,D,20240520,59.3,59.82,59.07,59.28,113962 KBH,D,20240520,73.07,73.72,72.79,73.25,1334515 KBR,D,20240520,65.76,66.42,65.59,66.11,784155 KD,D,20240520,28.5,28.57,27.43,27.84,1314840 KEN,D,20240520,23.99,24.25,23.86,23.89,27509 KEP,D,20240520,7.45,7.5,7.41,7.48,159457 KEX,D,20240520,117.8,119.27,117.49,118.59,458206 KEY,D,20240520,15.42,15.47,15.2,15.23,5851797 KEY-I,D,20240520,23.85,24.06,23.7,23.98,14309 KEY-J,D,20240520,21.08,21.28,21.08,21.25,17107 KEY-K,D,20240520,21.05,21.28,20.9,21.18,26265 KEY-L,D,20240520,22.76,23.15,22.74,23.15,40978 KEYS,D,20240520,157.55,161.08,156.87,159.75,1687309 KF,D,20240520,23.94,24.06,23.94,23.97,5508 KFS,D,20240520,8.01,8.04,7.95,8,178244 KFY,D,20240520,66.39,66.53,65.55,65.69,240522 KGC,D,20240520,8.02,8.17,7.92,8.16,12321104 KGS,D,20240520,28.61,29.43,28.61,28.96,514256 KIM,D,20240520,19.21,19.21,18.88,18.91,1981557 KIM-L,D,20240520,21.69,21.84,21.63,21.77,3392 KIM-M,D,20240520,22.46,22.47,22.3,22.31,4426 KIM-N,D,20240520,54.62,54.95,54.33,54.51,18740 KIND,D,20240520,2.42,2.52,2.41,2.52,2239000 KIO,D,20240520,13.49,13.49,13.43,13.48,51766 KKR,D,20240520,104.43,105.43,103.93,104.88,2323595 KKRS,D,20240520,19.05,19.07,18.95,19.02,12758 KLG,D,20240520,21.07,21.24,20.82,20.85,563195 KMB,D,20240520,134.27,134.29,133.4,133.62,1787248 KMI,D,20240520,19.71,19.89,19.7,19.84,10227043 KMPB,D,20240520,22.79,22.9,22.65,22.82,7545 KMPR,D,20240520,60.98,60.98,59.49,59.5,313132 KMT,D,20240520,25.93,26.23,25.89,26.08,508740 KMX,D,20240520,73.04,73.27,72.07,72.57,1170089 KN,D,20240520,17.38,17.68,17.38,17.48,474687 KNF,D,20240520,73.85,74.93,72.21,73.31,511609 KNOP,D,20240520,5.45,5.55,5.37,5.46,90325 KNSL,D,20240520,390.93,392.81,381.43,385.36,148026 KNTK,D,20240520,40.58,41.39,40.56,40.94,436156 KNX,D,20240520,49.03,49.14,48.44,48.46,1214580 KO,D,20240520,62.93,63.01,62.46,62.57,10924000 KODK,D,20240520,5.02,5.24,5,5.07,506899 KOF,D,20240520,97.25,97.71,96.77,97.59,53609 KOP,D,20240520,43.2,44,42.88,43.56,144560 KORE,D,20240520,0.7833,0.7833,0.735,0.7469,19963 KOS,D,20240520,6.02,6.32,5.98,6.27,14753434 KR,D,20240520,54.34,54.45,53.72,53.89,3918412 KRC,D,20240520,34.45,34.62,33.63,33.78,952848 KRE-A,D,20240520,19.16,19.16,18.76,19.03,12943 KREF,D,20240520,9.91,9.93,9.77,9.78,203098 KRG,D,20240520,21.19,21.2,20.94,21.05,1798700 KRO,D,20240520,13.08,13.31,12.95,12.97,217299 KRP,D,20240520,16.67,16.95,16.65,16.92,615323 KSM,D,20240520,9.68,9.68,9.63,9.64,6067 KSS,D,20240520,25.8,26.42,25.78,26.16,3859870 KT,D,20240520,13.69,13.75,13.58,13.6,430303 KTB,D,20240520,70.05,71.37,70.05,71.22,307048 KTF,D,20240520,9.51,9.52,9.47,9.49,110288 KTH,D,20240520,28.32,28.32,28.29,28.29,475 KTN,D,20240520,27.3,27.4,27.3,27.4,2111 KUKE,D,20240520,2.85,3,2.83,2.83,9848 KVUE,D,20240520,20.5,20.55,19.88,19.9,24527021 KVYO,D,20240520,25.29,25.65,24.32,24.86,801837 KW,D,20240520,10.37,10.37,10.15,10.29,766118 KWR,D,20240520,194.4,196.66,193.96,196.14,54945 KYN,D,20240520,9.97,10.06,9.92,9.99,379426 L,D,20240520,77.89,77.89,76.09,76.13,692757 LAAC,D,20240520,5.03,5.09,4.9,4.98,731465 LAC,D,20240520,4.48,4.48,4.31,4.37,4494854 LAD,D,20240520,268.65,269.53,264.03,266.79,204721 LADR,D,20240520,11.52,11.55,11.34,11.36,323079 LAN.W,D,20240520,0.0404,0.0404,0.0375,0.038,12800 LANV,D,20240520,1.57,1.7,1.57,1.66,5675 LAW,D,20240520,6.36,6.62,6.36,6.52,294913 LAZ,D,20240520,40.77,41.11,40.56,40.98,646378 LBRT,D,20240520,23.75,24.36,23.75,23.96,2933019 LC,D,20240520,9.5,9.64,9.33,9.38,1181477 LCII,D,20240520,110.01,113.01,109.46,112.03,193257 LCW,D,20240520,11,11,11,11,516 LCW.W,D,20240520,0.221,0.221,0.221,0.221,1000 LDI,D,20240520,2.15,2.18,2.06,2.08,610869 LDOS,D,20240520,148.91,149.49,147.92,149.44,475470 LDP,D,20240520,19.72,19.79,19.65,19.72,54758 LEA,D,20240520,130.5,130.69,128.09,128.88,339776 LEG,D,20240520,12.09,12.15,11.89,11.9,1799199 LEN,D,20240520,166.01,166.41,163.46,163.67,942713 LEN.B,D,20240520,154.15,154.22,151.54,151.95,21491 LEO,D,20240520,6.03,6.07,6.02,6.06,220458 LEV,D,20240520,0.98,1.02,0.9,0.95,398529 LEV.A,D,20240520,0.16,0.18,0.16,0.18,1518 LEV.W,D,20240520,0.024,0.024,0.024,0.024,5200 LEVI,D,20240520,22.05,22.18,21.69,21.84,1531916 LFT,D,20240520,2.55,2.55,2.48,2.54,255664 LFT-A,D,20240520,19.18,19.2,19.05,19.1,14026 LGF.A,D,20240520,10.7,10.88,10.53,10.56,849930 LGF.B,D,20240520,10,10.2,9.82,9.82,1114792 LGI,D,20240520,16.39,16.62,16.39,16.61,48034 LH,D,20240520,212.06,214.14,206.07,206.83,592465 LHX,D,20240520,224.19,224.34,223.16,223.62,539008 LICY,D,20240520,0.5977,0.628,0.5904,0.6008,1456044 LII,D,20240520,489.9,497.94,487.72,490.92,281328 LITB,D,20240520,0.75,0.75,0.69,0.71,22835 LL,D,20240520,1.63,1.64,1.5,1.57,252621 LLA.W,D,20240520,0.1035,0.12,0.0625,0.0711,19137 LLAP,D,20240520,1,1.02,0.97,1.02,2320672 LLY,D,20240520,766.9,784.32,766.12,783.18,2186403 LMND,D,20240520,18,18.12,17.38,17.51,1046335 LMT,D,20240520,467.77,468.77,464.92,467.08,735189 LNC,D,20240520,30.25,30.47,29.85,30.04,1560885 LNC-D,D,20240520,28.08,28.15,27.95,27.97,15854 LND,D,20240520,4.99,5.03,4.93,5.01,42221 LNG,D,20240520,160.16,161.08,158.81,159.8,966063 LNN,D,20240520,116.71,117.41,116.03,116.04,69513 LOAR,D,20240520,51.35,52.16,49.62,51.55,183919 LOB,D,20240520,36.73,36.73,36.04,36.05,91912 LOCL,D,20240520,3,3.05,2.94,3.05,2650 LOMA,D,20240520,7.45,7.54,7.4,7.43,324051 LOW,D,20240520,230.21,231.08,228.24,229.17,2627866 LPG,D,20240520,43.97,44.6,43.73,44.15,513151 LPL,D,20240520,3.9,3.92,3.82,3.82,236446 LPX,D,20240520,90.67,91.85,90.1,91.82,849636 LRN,D,20240520,70.26,70.66,69.56,70.05,484531 LSPD,D,20240520,15.29,15.34,14.98,15.31,912552 LTC,D,20240520,34.75,34.91,34.64,34.68,204319 LTH,D,20240520,15.27,15.6,15.24,15.3,503288 LU,D,20240520,4.74,4.74,4.46,4.47,3771816 LUMN,D,20240520,1.31,1.33,1.29,1.3,6061798 LUV,D,20240520,27.84,28.22,27.66,28.2,6544198 LVS,D,20240520,47.17,47.52,46.75,46.82,4538393 LVWR,D,20240520,6.69,6.75,6.47,6.5,16924 LW,D,20240520,86.85,87.39,85.81,86.67,1185055 LXFR,D,20240520,12,12.38,12,12.17,123523 LXP,D,20240520,8.85,8.93,8.81,8.84,1771829 LXP-C,D,20240520,44.9,45.4,44.9,45.19,10640 LXU,D,20240520,9.7,10,9.63,9.83,443644 LYB,D,20240520,100.91,100.98,99.91,100.1,1130347 LYG,D,20240520,2.82,2.84,2.81,2.83,8263073 LYV,D,20240520,96.66,99.58,96.6,99.43,1894811 LZB,D,20240520,36.39,36.56,35.75,35.76,338502 LZM,D,20240520,7.3,7.7,6.96,7.15,70941 LZM.W,D,20240520,0.55,0.6849,0.5425,0.6849,43471 M,D,20240520,19.53,19.67,19.04,19.1,6301083 MA,D,20240520,459.48,462.22,458.78,459.66,1397074 MAA,D,20240520,137.74,137.97,136.22,136.86,422332 MAA-I,D,20240520,55.9,55.9,55.01,55.02,558 MAC,D,20240520,15.5,15.63,15.2,15.22,1258639 MAIN,D,20240520,48.65,48.95,48.65,48.74,300487 MAN,D,20240520,76.86,76.86,75.87,75.95,363241 MANU,D,20240520,16.89,16.94,16.71,16.89,207142 MAS,D,20240520,70.08,70.55,69.47,69.53,1070013 MATV,D,20240520,18.38,18.55,18.3,18.48,360971 MATX,D,20240520,116.04,116.32,115.1,115.21,233320 MAV,D,20240520,8.13,8.13,8.06,8.09,34299 MAX,D,20240520,18.3,18.87,18.14,18.83,498127 MBC,D,20240520,16.31,16.55,16.23,16.26,439024 MBI,D,20240520,6.02,6.06,5.86,5.88,331463 MC,D,20240520,56.5,57.36,56.44,56.91,385268 MCB,D,20240520,44.89,45.62,43.72,43.74,138505 MCD,D,20240520,271.74,272.13,267.28,267.87,2526893 MCI,D,20240520,17.65,17.84,17.63,17.78,21274 MCK,D,20240520,565,566.16,558.2,564,576170 MCN,D,20240520,7.37,7.38,7.25,7.28,31638 MCO,D,20240520,412.11,414.22,411.04,412.57,415378 MCR,D,20240520,6.27,6.27,6.23,6.24,77804 MCS,D,20240520,10.9,10.97,10.61,10.68,750426 MCW,D,20240520,7.12,7.22,7.01,7.06,2308170 MCY,D,20240520,58.09,58.88,57.82,58.59,192117 MD,D,20240520,7.72,7.77,7.44,7.46,1497207 MDST,D,20240520,25.47,25.51,25.39,25.46,31594 MDT,D,20240520,85.42,85.85,84.45,84.51,5490859 MDU,D,20240520,25.76,25.87,25.57,25.87,1770031 MDV,D,20240520,15.96,15.98,15.55,15.55,15078 MDV-A,D,20240520,24.28,24.33,24.28,24.31,4947 MEC,D,20240520,15.54,15.83,15.54,15.68,129993 MED,D,20240520,24.83,24.99,23.78,24.43,457975 MEG,D,20240520,47.96,49.46,47.8,49.01,182002 MEGI,D,20240520,13.44,13.49,13.34,13.35,95968 MEI,D,20240520,12.34,12.45,12.25,12.27,257964 MER-K,D,20240520,25.42,25.49,25.42,25.49,15879 MET,D,20240520,74.33,74.45,72.79,72.89,2958756 MET-A,D,20240520,24.84,24.9,24.75,24.9,28265 MET-E,D,20240520,24,24.11,23.98,24.02,20531 MET-F,D,20240520,20.64,20.69,20.57,20.66,63960 MFA,D,20240520,11,11.03,10.85,10.85,529693 MFA-B,D,20240520,20.85,20.85,20.6,20.6,17161 MFA-C,D,20240520,23.7,23.81,23.15,23.79,18692 MFAN,D,20240520,25.18,25.2,25.1,25.15,8610 MFAO,D,20240520,25.3,25.33,25.23,25.25,9095 MFC,D,20240520,26.64,26.69,26.41,26.45,7058116 MFD,D,20240520,7.93,7.93,7.86,7.86,22633 MFG,D,20240520,4.16,4.19,4.13,4.14,786523 MFM,D,20240520,5.27,5.29,5.26,5.27,41239 MG,D,20240520,8.38,8.75,8.35,8.5,61861 MGA,D,20240520,47.5,47.63,46.77,47.05,972589 MGF,D,20240520,3.08,3.11,3.08,3.1,42166 MGM,D,20240520,41,41.44,40.79,41.36,3312208 MGR,D,20240520,22.65,22.76,22.62,22.66,6833 MGRB,D,20240520,18.85,18.92,18.75,18.81,8046 MGRD,D,20240520,16.83,16.99,16.8,16.93,17131 MGRE,D,20240520,25.6,25.64,25.54,25.59,148210 MGY,D,20240520,25.49,25.79,25.4,25.72,3067545 MHD,D,20240520,11.83,11.9,11.83,11.86,116543 MHF,D,20240520,6.82,6.82,6.79,6.8,59141 MHI,D,20240520,9,9.01,8.96,8.99,47534 MHK,D,20240520,120.64,120.64,118.58,118.92,609426 MHLA,D,20240520,15.35,15.35,15.22,15.32,548 MHN,D,20240520,10.68,10.72,10.66,10.72,34921 MHNC,D,20240520,17.39,17.39,17.39,17.39,173 MHO,D,20240520,130.27,132.56,129.52,130.83,249484 MIN,D,20240520,2.63,2.64,2.62,2.63,148596 MIO,D,20240520,11.45,11.5,11.44,11.47,36635 MIR,D,20240520,10.27,10.76,10.27,10.71,1098700 MIT-A,D,20240520,20.528,20.6675,19.91,19.96,4232 MIT-B,D,20240520,19.4999,19.4999,19.35,19.38,4658 MIT-C,D,20240520,24.5,24.55,24.43,24.43,12789 MITN,D,20240520,25.22,25.22,25.06,25.1,16729 MITT,D,20240520,6.95,6.98,6.88,6.88,70214 MIY,D,20240520,11.37,11.37,11.29,11.3,38989 MKC,D,20240520,73.93,74.59,73.38,74.27,2099767 MKC.V,D,20240520,74.25,74.25,74.1,74.15,2372 MKF.W,D,20240520,0.0265,0.028,0.0263,0.028,7778 MKFG,D,20240520,0.5,0.5001,0.45,0.4511,406678 MKL,D,20240520,1658.33,1658.33,1627.28,1639.48,29641 ML,D,20240520,78.48,85,78.48,83.37,180778 ML.W,D,20240520,0.104,0.104,0.1025,0.1039,76515 MLI,D,20240520,57.47,58.59,57.19,58.4,559574 MLM,D,20240520,580.75,584.05,575.69,583.1,392872 MLNK,D,20240520,17.97,18.87,17.97,18.85,255954 MLP,D,20240520,23.26,23.49,22.97,23.26,26289 MLR,D,20240520,59.98,60.66,59.45,59.79,91281 MMC,D,20240520,209.31,210.45,208.85,209.16,1407286 MMD,D,20240520,16.5,16.56,16.42,16.56,46571 MMI,D,20240520,35.49,35.63,34.62,34.64,93031 MMM,D,20240520,105.22,106.04,104.63,105.21,3832889 MMS,D,20240520,86.66,86.8,85.85,86.52,252683 MMT,D,20240520,4.62,4.65,4.62,4.63,60404 MMU,D,20240520,10.36,10.36,10.3,10.32,75805 MNR,D,20240520,20.75,20.93,20.55,20.59,223344 MNSO,D,20240520,23.64,23.68,22.86,23.06,1254268 MNT.W,D,20240520,0.1851,0.19,0.1851,0.19,9000 MO,D,20240520,46.09,46.25,45.77,45.9,8073705 MOD,D,20240520,102.75,105.05,101.93,102.37,688742 MODG,D,20240520,15.06,15.1,14.84,14.9,1969725 MODN,D,20240520,29.78,29.88,29.78,29.85,763095 MOG.A,D,20240520,170.49,174.78,170.49,173.95,130285 MOGU,D,20240520,2.42,2.5,2.27,2.28,11654 MOH,D,20240520,347.63,347.77,342.6,343.84,236443 MOS,D,20240520,30.57,30.91,30.51,30.78,3939245 MOV,D,20240520,27.75,27.75,26.99,27.03,101548 MP,D,20240520,18.2,18.49,17.8,18.02,3981880 MPA,D,20240520,12.02,12.15,11.96,12.01,54431 MPC,D,20240520,179.72,180.43,175.2,176.08,2441862 MPLN,D,20240520,0.59,0.6,0.53,0.54,1881806 MPLX,D,20240520,40.37,40.98,40.26,40.86,2473604 MPV,D,20240520,15.6,15.83,15.6,15.6,5167 MPW,D,20240520,5.01,5.28,4.98,5.23,20407139 MPX,D,20240520,10.47,10.55,10.3,10.4,39929 MQT,D,20240520,10.11,10.12,10.08,10.11,27595 MQY,D,20240520,12.14,12.14,12.08,12.1,102188 MRC,D,20240520,13.54,13.69,13.48,13.64,499199 MRDB,D,20240520,0.501,0.5197,0.501,0.5032,73905 MRK,D,20240520,130.81,131.74,130.65,130.99,4489866 MRO,D,20240520,26.27,26.53,26.17,26.46,6113031 MS,D,20240520,100.05,100.89,99.38,100.33,5582360 MS-A,D,20240520,23.09,23.36,23.09,23.36,63945 MS-E,D,20240520,25.43,25.54,25.42,25.53,56993 MS-F,D,20240520,25.28,25.34,25.27,25.33,19732 MS-I,D,20240520,25.17,25.2,25.12,25.2,79241 MS-K,D,20240520,24.4,24.61,24.4,24.61,77274 MS-L,D,20240520,22.09,22.27,22.09,22.21,21569 MS-O,D,20240520,18.92,19.05,18.92,18.96,35563 MS-P,D,20240520,25.7,25.76,25.68,25.75,39427 MSA,D,20240520,189.52,192.26,189.44,191.55,147021 MSB,D,20240520,17.8,18.46,17.73,17.95,32001 MSC,D,20240520,7.66,8.05,7.52,8.05,3426 MSCI,D,20240520,502.54,512.62,502.54,512.26,569802 MSD,D,20240520,7.15,7.16,7.14,7.16,28496 MSDL,D,20240520,23.05,23.05,22.57,22.99,42983 MSGE,D,20240520,37.01,37.4,36.74,37.34,255208 MSGS,D,20240520,188.96,189,186.29,186.96,123756 MSI,D,20240520,366.93,368.46,366.69,368.43,290995 MSM,D,20240520,91.05,92.76,90.83,92.53,480327 MT,D,20240520,26.35,26.38,26.09,26.12,845951 MTA.W,D,20240520,4.14,4.32,4.14,4.2,237603 MTAL,D,20240520,13.99,14.24,13.84,14.14,254115 MTB,D,20240520,154,155.76,152.21,152.26,701389 MTB-H,D,20240520,24,24.05,23.82,23.91,332201 MTD,D,20240520,1528.92,1529.78,1513.87,1518.29,124079 MTDR,D,20240520,62.18,62.58,62,62.41,977953 MTG,D,20240520,21.21,21.27,20.61,20.66,1932418 MTH,D,20240520,183.02,184.98,182.38,182.59,232658 MTN,D,20240520,203.79,204.72,202.47,202.96,529335 MTR,D,20240520,9.17,9.73,8.98,9.42,14557 MTRN,D,20240520,116.31,117.48,115.56,115.67,94310 MTUS,D,20240520,23.25,24.31,23.22,23.7,346625 MTW,D,20240520,12.61,12.87,12.53,12.62,222706 MTX,D,20240520,83.55,84.25,83.44,83.58,154679 MTZ,D,20240520,107.65,109.43,107.65,108.88,433940 MUA,D,20240520,11.22,11.22,11.15,11.18,46717 MUC,D,20240520,10.88,10.9,10.83,10.86,150154 MUE,D,20240520,10.01,10.09,10.01,10.05,55386 MUFG,D,20240520,10.01,10.07,10.01,10.03,1287466 MUI,D,20240520,12.23,12.23,12.2,12.22,70096 MUJ,D,20240520,11.3,11.3,11.25,11.29,118624 MUR,D,20240520,43.12,43.27,42.78,42.8,1063929 MUSA,D,20240520,443.22,447.91,442.76,443.94,153014 MUX,D,20240520,11.34,11.98,11.24,11.93,917463 MVF,D,20240520,7.1,7.1,7.06,7.08,239155 MVO,D,20240520,9.6,9.6,9.34,9.42,59595 MVT,D,20240520,10.83,10.84,10.78,10.78,30821 MWA,D,20240520,19.16,19.32,19.09,19.09,1102574 MX,D,20240520,5.1,5.11,4.96,4.98,289451 MXF,D,20240520,18.85,18.87,18.8,18.81,4038 MYD,D,20240520,10.76,10.78,10.73,10.77,131783 MYE,D,20240520,16.39,16.4,16,16.01,216864 MYI,D,20240520,11.16,11.18,11.12,11.13,135667 MYN,D,20240520,10.35,10.42,10.34,10.42,59977 MYTE,D,20240520,5.08,5.1,4.92,5.02,108826 NABL,D,20240520,12.74,12.78,12.52,12.57,320993 NAC,D,20240520,11.07,11.08,11.03,11.05,168019 NAD,D,20240520,11.26,11.29,11.25,11.27,496124 NAN,D,20240520,10.89,10.89,10.87,10.89,38382 NAPA,D,20240520,8.19,8.19,8.02,8.04,651746 NAT,D,20240520,4.28,4.38,4.27,4.3,2320401 NATL,D,20240520,28.45,28.82,28.35,28.56,501465 NAZ,D,20240520,10.91,10.98,10.89,10.92,70685 NBB,D,20240520,14.92,14.96,14.9,14.91,54941 NBHC,D,20240520,36.98,37.18,36.73,37.13,364104 NBR,D,20240520,76.38,79.85,76.04,79.41,190391 NBXG,D,20240520,12.14,12.18,12.11,12.14,148593 NC,D,20240520,31.03,32.15,30.91,31.14,14413 NCA,D,20240520,8.73,8.73,8.69,8.72,28081 NCDL,D,20240520,17.5,17.91,17.27,17.74,63130 NCLH,D,20240520,16.48,17.18,16.36,16.94,33324106 NCV,D,20240520,3.23,3.27,3.21,3.22,665934 NCV-A,D,20240520,21.84,22.1,21.84,22.1,724 NCZ,D,20240520,2.89,2.91,2.88,2.88,357242 NCZ-A,D,20240520,20.9,20.95,20.85,20.88,6148 NDMO,D,20240520,10.96,10.99,10.93,10.97,71689 NDP,D,20240520,34.56,34.89,34.53,34.78,5729 NE,D,20240520,47.84,48.42,47.57,48.02,752845 NEA,D,20240520,10.98,10.99,10.97,10.97,374925 NEE,D,20240520,75.99,76.19,75.57,75.87,7113322 NEE-N,D,20240520,24.62,24.71,24.53,24.7,20687 NEE-R,D,20240520,44.62,44.78,44.5,44.69,33484 NEM,D,20240520,44,44.59,43.47,44.44,8286805 NEP,D,20240520,33.75,34.3,33.05,33.92,997413 NET,D,20240520,75.56,75.62,74.12,75.62,1945549 NEU,D,20240520,552.71,557.25,538.8,550.51,28434 NEUE,D,20240520,5.93,5.93,5.9,5.9,2657 NEXA,D,20240520,7.51,7.65,7.51,7.54,35444 NFG,D,20240520,56.6,57.4,56.4,57.29,358959 NFJ,D,20240520,12.5,12.51,12.44,12.44,157411 NGG,D,20240520,73.23,73.28,72.29,72.37,324361 NGL,D,20240520,5.66,5.73,5.62,5.66,492838 NGL-B,D,20240520,24.31,24.5,24.3,24.5,25935 NGL-C,D,20240520,24.5,24.5,24.5,24.5,1209 NGS,D,20240520,23.78,24.02,23.15,23.28,82969 NGVC,D,20240520,21.28,21.7,20.94,20.94,115546 NGVT,D,20240520,53.41,53.41,50.85,51.03,227900 NHI,D,20240520,66.39,66.83,65.66,65.79,157588 NI,D,20240520,29.28,29.3,28.99,29.12,4568738 NIC,D,20240520,83.09,83.8,82.35,82.56,19786 NIE,D,20240520,22.67,22.77,22.59,22.63,56520 NIM,D,20240520,8.94,8.97,8.94,8.94,15302 NINE,D,20240520,1.85,1.92,1.85,1.91,554526 NIO,D,20240520,5.25,5.32,5.1,5.22,47460156 NJR,D,20240520,44.03,44.52,43.84,44.51,350548 NKE,D,20240520,92.25,92.7,90.83,91.77,9309019 NKX,D,20240520,11.79,11.83,11.78,11.83,75178 NL,D,20240520,7.25,7.36,7.22,7.28,93038 NLOP,D,20240520,24.86,25.48,24.19,24.21,171177 NLY,D,20240520,20.36,20.39,20.1,20.12,2507960 NLY-F,D,20240520,25.6,25.67,25.59,25.61,44040 NLY-G,D,20240520,25.38,25.52,25.38,25.45,25009 NLY-I,D,20240520,25.38,25.44,25.35,25.41,15569 NMAI,D,20240520,12.46,12.69,12.46,12.52,109639 NMCO,D,20240520,10.66,10.66,10.58,10.6,108536 NMG,D,20240520,2.07,2.09,2.07,2.08,34090 NMI,D,20240520,9.42,9.42,9.35,9.36,24495 NMM,D,20240520,47.4,49.18,47.4,48.86,144470 NMR,D,20240520,5.85,5.87,5.81,5.82,795460 NMS,D,20240520,11,11,10.9601,10.97,14879 NMT,D,20240520,10.77,10.77,10.73,10.74,7035 NMZ,D,20240520,10.59,10.63,10.57,10.59,129816 NNI,D,20240520,110.05,110.36,107.37,107.98,91927 NNN,D,20240520,42.43,42.59,41.98,42.14,845045 NNY,D,20240520,8.22,8.23,8.2,8.21,14658 NOA,D,20240520,19.93,20.74,19.88,20.09,56554 NOAH,D,20240520,15.07,15.35,14.98,15.32,204701 NOC,D,20240520,471.9,472.09,468.09,468.94,676891 NOG,D,20240520,40.04,40.74,40.02,40.64,1186829 NOK,D,20240520,3.86,3.87,3.81,3.81,12019481 NOM,D,20240520,10.2,10.2,10.16,10.18,3059 NOMD,D,20240520,18.14,18.52,18.02,18.49,568816 NOTE,D,20240520,1.45,1.49,1.33,1.49,575661 NOV,D,20240520,19.15,19.34,18.89,18.98,3079932 NOVA,D,20240520,4.22,4.23,4.05,4.15,4772082 NOW,D,20240520,763.53,774.84,762.23,774.18,729939 NPCT,D,20240520,10.53,10.53,10.48,10.51,49920 NPFD,D,20240520,17.83,17.85,17.8,17.82,22741 NPK,D,20240520,80.13,80.93,79.94,80.08,41362 NPO,D,20240520,150.21,153.01,149.73,150.75,86936 NPV,D,20240520,10.87,10.87,10.83,10.85,10544 NPW.W,D,20240520,2.81,2.83,2.8,2.83,4258 NPWR,D,20240520,11.52,11.55,11.04,11.09,229919 NQP,D,20240520,11.87,11.95,11.87,11.9,23273 NR,D,20240520,7.62,7.86,7.62,7.84,458063 NRDY,D,20240520,2.07,2.14,2,2.01,1790781 NRE-A,D,20240520,21,21.47,21,21.46,2156 NREF,D,20240520,14.21,14.24,14,14.05,12270 NRG,D,20240520,82.74,83.3,80.66,81.48,3242963 NRGV,D,20240520,1.15,1.22,1.13,1.17,851539 NRK,D,20240520,10.91,10.92,10.87,10.89,142114 NRP,D,20240520,89.73,90.55,89.51,89.96,55457 NRT,D,20240520,6.91,7.2,6.42,6.53,201683 NRUC,D,20240520,24.37,24.58,24.2901,24.58,10782 NS-A,D,20240520,24.96,24.96,24.94,24.95,23735 NS-B,D,20240520,24.94,24.95,24.94,24.95,17825 NS-C,D,20240520,24.95,24.96,24.94,24.95,33335 NSA,D,20240520,38.08,38.22,37.66,37.81,513847 NSA-A,D,20240520,23.02,23.02,22.9,22.98,3013 NSC,D,20240520,231.2,231.63,229.04,230.33,846642 NSP,D,20240520,104.13,105.01,103.07,104.55,304761 NSS,D,20240520,25.39,25.39,25.34,25.37,22687 NTB,D,20240520,35.74,35.95,35.24,35.25,129694 NTEST.I,D,20240520,25.05,25.05,24.99,24.99,1960 NTG,D,20240520,40.8,41.29,40.8,41.29,14342 NTR,D,20240520,58,60.67,58,59.97,2281439 NTST,D,20240520,17.82,17.99,17.8,17.85,378045 NTZ,D,20240520,5.35,5.4,5.35,5.4,5107 NU,D,20240520,11.73,11.78,11.5,11.67,17512200 NUE,D,20240520,172.19,172.83,170.2,170.93,1470272 NUS,D,20240520,13.65,13.74,13.32,13.48,538249 NUV,D,20240520,8.63,8.63,8.57,8.58,384793 NUVB,D,20240520,3.33,3.5,3.29,3.48,1117504 NUW,D,20240520,13.52,13.6,13.52,13.59,38432 NVG,D,20240520,11.98,12,11.97,11.99,302119 NVGS,D,20240520,16.75,16.93,16.72,16.76,232663 NVO,D,20240520,131.45,133.62,131,132.91,2406104 NVR,D,20240520,7685.57,7754.09,7665.39,7677.76,12938 NVRI,D,20240520,8.25,8.34,8.13,8.15,403452 NVRO,D,20240520,11.36,11.44,10.5,10.52,587223 NVS,D,20240520,102.7,103,102.27,102.84,969082 NVST,D,20240520,18.44,18.61,18.12,18.27,1689558 NVT,D,20240520,80.12,82.16,80.04,81.64,1071468 NWG,D,20240520,8.24,8.28,8.15,8.15,1310860 NWN,D,20240520,38.45,38.98,38.43,38.71,231068 NX,D,20240520,33.81,33.92,32.73,32.75,148648 NXC,D,20240520,13.8,13.8,13.57,13.57,9422 NXD-A,D,20240520,15.12,15.12,15.11,15.12,2292 NXDT,D,20240520,5.88,5.92,5.81,5.83,79020 NXE,D,20240520,8,8.18,8,8.12,5433491 NXG,D,20240520,41.7,41.98,41.43,41.48,24993 NXJ,D,20240520,12.03,12.04,11.97,11.97,11504 NXN,D,20240520,11.77,12.03,11.77,11.84,4558 NXP,D,20240520,14.39,14.42,14.35,14.4,43302 NXRT,D,20240520,36.38,36.73,36.17,36.41,169060 NYC,D,20240520,8.2788,8.32,8.2788,8.32,664 NYC-A,D,20240520,17.84,17.95,17.7,17.79,82380 NYC-U,D,20240520,34.86,35.45,34.86,35.1,26428 NYCB,D,20240520,3.7,3.74,3.57,3.58,8873549 NYT,D,20240520,48.73,49.08,48.27,49.03,904211 NZF,D,20240520,12.08,12.08,12.04,12.07,323763 O,D,20240520,55.14,55.5,54.88,54.98,3908207 O.P,D,20240520,23.6,23.65,23.52,23.65,18251 OAK-A,D,20240520,22.54,22.71,22.32,22.32,1447 OAK-B,D,20240520,22,22.36,21.96,22.2164,3715 OBDC,D,20240520,16.46,16.62,16.46,16.54,1908978 OBDE,D,20240520,15.9,16.05,15.81,15.88,22582 OBK,D,20240520,33.86,33.9,33.02,33.03,103792 OC,D,20240520,176.38,178.25,175.6,176.86,340809 OCFT,D,20240520,2.31,2.38,2.13,2.26,30540 OCN,D,20240520,25.49,25.87,25.1,25.17,14059 ODC,D,20240520,82.5,82.5,80.51,80.51,20480 ODV,D,20240520,2.35,2.47,2.32,2.44,136983 OEC,D,20240520,25.68,26.05,25.64,25.95,311066 OFG,D,20240520,37.71,37.97,37.25,37.28,113649 OGE,D,20240520,37.03,37.04,36.8,36.98,964143 OGN,D,20240520,21.8,21.85,21.59,21.77,1238012 OGS,D,20240520,63.61,64.09,63.29,63.9,363457 OHI,D,20240520,30.57,30.88,30.56,30.86,1091303 OI,D,20240520,13.26,13.35,12.98,13.15,2955135 OIA,D,20240520,6.35,6.37,6.33,6.37,68062 OII,D,20240520,23.8,24.24,23.68,24.03,892788 OIS,D,20240520,4.7,4.77,4.66,4.66,731395 OKE,D,20240520,83,83.09,82.45,82.71,1630682 OKLO,D,20240520,9.04,9.09,7.61,7.76,5517958 OLN,D,20240520,56.02,56.98,55.8,56.69,900393 OLO,D,20240520,4.88,4.88,4.73,4.79,753973 OLP,D,20240520,24.26,24.3,23.9,23.94,38915 OMC,D,20240520,96.34,96.57,95.56,96.21,905509 OMF,D,20240520,49.97,50.2,49.34,49.75,767644 OMI,D,20240520,18.58,18.91,17.98,18,677852 ONL,D,20240520,3.68,3.77,3.65,3.69,589330 ONON,D,20240520,38.03,38.42,37.32,38.36,3553297 ONTF,D,20240520,6.4,6.45,6.29,6.33,250333 ONTO,D,20240520,224.13,231.7,224.13,227.7,417829 OOMA,D,20240520,7.58,7.66,7.52,7.57,38960 OPAD,D,20240520,5.95,6.11,5.56,5.66,56346 OPF.W,D,20240520,0.09,0.13,0.09,0.12,11163 OPFI,D,20240520,2.92,3.28,2.92,3.23,401057 OPP,D,20240520,8.59,8.59,8.53,8.53,40725 OPP-A,D,20240520,18.885,19.0068,18.7296,19.0068,1638 OPP-B,D,20240520,19.2,19.32,19.2,19.21,3084 OPY,D,20240520,44.52,45.02,44.07,44.12,19203 OR,D,20240520,16.72,16.79,16.5,16.77,638376 ORA,D,20240520,70.08,71.44,69.74,71.36,546819 ORAN,D,20240520,11.74,11.76,11.71,11.75,212686 ORC,D,20240520,8.7,8.71,8.62,8.63,1877687 ORCL,D,20240520,123.8,124.68,123.24,124.52,5985415 ORI,D,20240520,32.17,32.26,31.74,31.79,1433520 ORN,D,20240520,9.43,9.46,8.65,8.68,410736 OSCR,D,20240520,22.51,22.8,21.81,22,2364815 OSG,D,20240520,8.42,8.46,8.36,8.42,16422697 OSK,D,20240520,117.32,119.05,117.07,118.77,439422 OTIS,D,20240520,96.9,97.19,96.4,97.08,1288488 OUS.W,D,20240520,0.08,0.08,0.07,0.07,20960 OUST,D,20240520,13.07,13.34,12.66,13.05,1021367 OUT,D,20240520,14.94,15.06,14.65,14.69,1116846 OVV,D,20240520,50,50.15,49.53,49.81,1495271 OWL,D,20240520,18.81,19.04,18.79,18.81,3406846 OWLT,D,20240520,3.9,4,3.79,3.9,12738 OXM,D,20240520,105.86,107.8,105.86,107.58,182509 OXY,D,20240520,63.66,63.75,63,63.57,4751859 OXY.W,D,20240520,41.39,41.72,40.96,41.63,227859 PAAS,D,20240520,21.96,22.68,21.27,22.45,8057498 PAC,D,20240520,193.31,197.31,193.31,196.36,19524 PACK,D,20240520,6.62,6.63,6.34,6.42,537255 PACS,D,20240520,28.93,29.23,28.19,28.55,596240 PAG,D,20240520,156.2,156.5,154.74,155.36,179528 PAGS,D,20240520,12.77,13.07,12.71,12.98,3279781 PAI,D,20240520,11.96,12.04,11.96,12.03,12858 PAM,D,20240520,47.9,48.9,47.22,48.87,140651 PAR,D,20240520,45.43,46.54,45.13,46.15,475518 PARR,D,20240520,28.89,28.89,28.4,28.56,537311 PATH,D,20240520,20.37,20.5,20.15,20.31,3740636 PAXS,D,20240520,15.93,15.98,15.83,15.92,208259 PAY,D,20240520,18.81,18.82,18.49,18.61,149591 PAYC,D,20240520,182.3,182.49,178.4,180.29,484815 PB,D,20240520,64.98,65,63.93,63.94,569156 PBA,D,20240520,37.09,37.24,36.95,37.2,448833 PBF,D,20240520,51.11,51.47,49.55,49.72,1914022 PBH,D,20240520,64.87,65.38,64.27,64.7,322549 PBI,D,20240520,5.3,5.37,5.24,5.28,1241812 PBI-B,D,20240520,18.4,18.53,18.04,18.14,31228 PBR,D,20240520,15.14,15.19,15,15.12,16604662 PBR.A,D,20240520,14.42,14.48,14.29,14.33,4623275 PBT,D,20240520,13.26,13.64,13.1,13.46,141706 PCF,D,20240520,6.67,6.69,6.67,6.69,47361 PCG,D,20240520,18.6,18.88,18.6,18.65,11934898 PCK,D,20240520,5.85,5.85,5.82,5.83,14108 PCM,D,20240520,9.05,9.05,8.93,8.99,20032 PCN,D,20240520,12.87,12.92,12.84,12.89,180384 PCOR,D,20240520,69.5,70.44,69.5,70.38,989688 PCQ,D,20240520,9.46,9.46,9.37,9.39,20778 PD,D,20240520,21.57,21.57,20.74,20.91,946686 PDI,D,20240520,19.17,19.23,19.17,19.22,1019214 PDM,D,20240520,7.2,7.23,7.15,7.15,339385 PDO,D,20240520,13.26,13.3,13.21,13.26,301986 PDS,D,20240520,72.12,72.9,72.12,72.45,37609 PDT,D,20240520,11.73,11.79,11.7,11.74,80903 PDX,D,20240520,21.58,21.65,21.46,21.54,72499 PEB,D,20240520,15.26,15.46,15.2,15.33,1140234 PEB-E,D,20240520,20.92,21.05,20.92,21.05,2160 PEB-F,D,20240520,20.8,20.8,20.8,20.8,1429 PEB-G,D,20240520,20.59,20.65,20.51,20.58,5074 PEB-H,D,20240520,18.92,18.98,18.87,18.92,1104 PEG,D,20240520,74.54,74.6,74.08,74.31,1846567 PEN,D,20240520,203.54,204.12,199.6,201.44,166823 PEO,D,20240520,23.78,23.8,23.58,23.6,26253 PER.W,D,20240520,0.08,0.08,0.08,0.08,1190 PERF,D,20240520,2.18,2.3,2.18,2.24,44100 PFD,D,20240520,10.42,10.43,10.37,10.38,41150 PFE,D,20240520,28.66,28.71,28.46,28.53,21668050 PFGC,D,20240520,74.09,74.33,71.92,72.18,1045625 PFH,D,20240520,19.2,19.34,19.19,19.3,20436 PFL,D,20240520,8.32,8.37,8.32,8.36,74523 PFLT,D,20240520,11.3,11.39,11.26,11.27,1006223 PFN,D,20240520,7.37,7.37,7.33,7.37,204938 PFO,D,20240520,8.32,8.41,8.32,8.392,11653 PFS,D,20240520,16.2,16.25,15.62,15.64,1324811 PFSI,D,20240520,93.42,94.75,93.23,94.03,169359 PG,D,20240520,167.55,167.88,166.79,167.31,3801702 PGP,D,20240520,7.7,7.7,7.67,7.7,30071 PGR,D,20240520,209,209.51,206.9,206.98,2172509 PGRE,D,20240520,4.82,4.82,4.61,4.63,1469346 PGRU,D,20240520,4.26,4.5,4.26,4.5,15322 PGZ,D,20240520,10.18,10.2,10.15,10.19,27309 PH,D,20240520,545.43,551.67,543.29,548,618511 PHD,D,20240520,9.79,9.83,9.71,9.72,73503 PHG,D,20240520,27.54,27.58,27.35,27.38,697683 PHI,D,20240520,25.73,25.73,25.13,25.15,19301 PHIN,D,20240520,45.01,46.08,44.97,45.12,499883 PHK,D,20240520,4.76,4.8,4.76,4.8,261299 PHM,D,20240520,119.03,120.28,119.03,119.2,1531652 PHR,D,20240520,24.16,24.35,23.58,23.71,304644 PHT,D,20240520,7.47,7.48,7.44,7.45,83475 PHX,D,20240520,3.23,3.33,3.22,3.25,70259 PHY.W,D,20240520,0.04,0.064,0.04,0.05,340365 PII,D,20240520,84.6,84.71,83.35,83.71,521061 PIM,D,20240520,3.18,3.19,3.16,3.16,84336 PINE,D,20240520,15.89,15.89,15.75,15.82,26913 PINS,D,20240520,42.84,43.12,42.51,42.64,7018279 PIPR,D,20240520,212.33,215.07,212.27,214.67,73680 PJT,D,20240520,100.99,103.4,100.96,103.34,260954 PK,D,20240520,16.28,16.36,16.14,16.24,2083522 PKE,D,20240520,14.43,14.62,14.34,14.52,32374 PKG,D,20240520,183,184.1,181.35,181.56,462329 PKST,D,20240520,14.09,14.33,13.71,13.78,138423 PKX,D,20240520,73.6,74.33,73.48,73.96,51390 PL,D,20240520,1.98,2.02,1.94,1.94,1250520 PL.W,D,20240520,0.13,0.14,0.13,0.14,813 PLD,D,20240520,111.18,113.03,110.63,112.05,3881096 PLNT,D,20240520,63.31,65.4,63.22,64.77,1707910 PLOW,D,20240520,25.55,25.78,25.44,25.7,191831 PLTR,D,20240520,21.77,21.77,21.22,21.62,34891094 PLYM,D,20240520,21.21,21.25,20.94,21.03,261608 PM,D,20240520,99.87,100.47,99.42,99.59,4796537 PMF,D,20240520,9.28,9.36,9.22,9.35,67364 PML,D,20240520,8.41,8.43,8.38,8.39,112110 PMM,D,20240520,6.04,6.06,6,6.02,82822 PMO,D,20240520,10.15,10.15,10.09,10.1,38071 PMT,D,20240520,15.02,15.06,14.91,14.95,317586 PMT-A,D,20240520,23.55,23.78,23.55,23.645,3701 PMT-B,D,20240520,23.44,23.51,23.4,23.48,16079 PMT-C,D,20240520,19.4,19.51,19.25,19.44,47778 PMTU,D,20240520,25.5,25.5,25.46,25.46,377 PMX,D,20240520,7.51,7.53,7.48,7.52,68053 PNC,D,20240520,160.32,160.6,156.91,157.14,1398204 PNF,D,20240520,7.78,7.78,7.76,7.77,10633 PNI,D,20240520,7.37,7.39,7.37,7.37,5445 PNM,D,20240520,38.39,38.6,38.39,38.54,503897 PNNT,D,20240520,7.4,7.43,7.35,7.41,527550 PNR,D,20240520,84.16,85.2,83.86,84.61,655467 PNST,D,20240520,2.95,2.95,2.85,2.89,33745 PNW,D,20240520,78.65,78.65,77.77,78.01,481705 POR,D,20240520,44.93,45.14,44.78,44.92,991385 POST,D,20240520,106.21,106.69,104.86,104.89,391767 PPG,D,20240520,134.19,135.23,133.53,133.77,1125709 PPL,D,20240520,29.7,29.7,29.44,29.61,5275591 PPT,D,20240520,3.54,3.54,3.52,3.52,176294 PR,D,20240520,16.2,16.45,16.18,16.37,6727203 PRA,D,20240520,14.76,14.78,14.38,14.39,197552 PRE-J,D,20240520,20.12,20.19,19.97,20.19,7374 PRG,D,20240520,36.2,36.4,35.46,35.52,188408 PRGO,D,20240520,29.87,30.23,29.5,29.54,1500299 PRH,D,20240520,25.18,25.25,25.1,25.16,38935 PRI,D,20240520,227.63,229.45,226.58,228.11,152178 PRI-D,D,20240520,22.75,22.835,22.7,22.7,3688 PRI-F,D,20240520,23.58,23.62,23.58,23.62,250 PRI-G,D,20240520,23.79,23.79,23.79,23.79,243 PRI-H,D,20240520,23.75,23.75,23.75,23.75,260 PRI-I,D,20240520,22.28,22.44,22.28,22.43,898 PRI-J,D,20240520,22.2,22.32,22.2,22.25,2348 PRI-K,D,20240520,21.64,21.64,20.96,21.11,2519 PRI-L,D,20240520,22.6271,22.9899,22.5901,22.8,3569 PRIM,D,20240520,51.81,52.35,51.64,51.82,406156 PRKS,D,20240520,52.4,52.4,51.44,52.08,706055 PRLB,D,20240520,32.8,32.82,31.75,31.81,167034 PRM,D,20240520,7.93,8.01,7.86,7.97,679591 PRMW,D,20240520,22.3,22.36,21.73,21.77,1036139 PRO,D,20240520,31.49,32.43,31.49,32.43,217601 PRS,D,20240520,24.27,24.42,24.22,24.36,22186 PRT,D,20240520,3.78,3.93,3.75,3.89,108896 PRU,D,20240520,119.95,120.32,117.61,117.7,1320812 PSA,D,20240520,287.45,289.28,285.47,285.9,537898 PSA-F,D,20240520,23.01,23.13,22.96,23.09,10247 PSA-G,D,20240520,22.93,23.09,22.86,23.07,7300 PSA-H,D,20240520,24.81,25,24.81,24.87,19179 PSA-I,D,20240520,22.13,22.13,21.94,21.94,11734 PSA-J,D,20240520,20.66,20.72,20.61,20.72,11486 PSA-K,D,20240520,20.85,21.1,20.85,20.97,7046 PSA-L,D,20240520,20.41,20.49,20.4,20.49,57814 PSA-M,D,20240520,18.29,18.29,18.15,18.18,3431 PSA-N,D,20240520,16.96,17.05,16.96,17.02,2964 PSA-O,D,20240520,17.1,17.18,17.07,17.16,5619 PSA-P,D,20240520,17.66,17.8,17.62,17.79,11847 PSA-Q,D,20240520,17.37,17.4,17.37,17.4,13880 PSA-R,D,20240520,17.76,17.78,17.66,17.76,11921 PSA-S,D,20240520,18.09,18.15,18.09,18.1,116730 PSBD,D,20240520,16.6,16.81,16.57,16.61,12013 PSE-A,D,20240520,18,18.04,17.78,17.78,5882 PSF,D,20240520,19.27,19.39,19.26,19.34,36202 PSF.W,D,20240520,0.02,0.03,0.02,0.03,4635 PSFE,D,20240520,18.18,18.21,17.65,17.89,457229 PSN,D,20240520,76.52,77.27,76.47,77.21,441582 PSO,D,20240520,12.19,12.23,12.15,12.16,204522 PSQ.W,D,20240520,0.38,0.38,0.35,0.35,6304 PSQH,D,20240520,3.82,3.88,3.55,3.73,212148 PSTG,D,20240520,59.33,60.44,59.19,60.12,2847006 PSTL,D,20240520,13.69,13.81,13.68,13.69,144041 PSX,D,20240520,146.93,147.21,143.34,144.42,1951080 PTA,D,20240520,19.39,19.48,19.33,19.46,69571 PTY,D,20240520,14.23,14.25,14.18,14.23,498010 PUK,D,20240520,20.62,20.71,20.44,20.46,564127 PUMP,D,20240520,9.7,9.81,9.6,9.65,1480129 PVH,D,20240520,114.32,114.88,112.99,114.09,645080 PVL,D,20240520,1.49,1.5,1.48,1.48,28962 PWR,D,20240520,264.4,268.57,264.4,267.66,657127 PWSC,D,20240520,19.63,21.82,19.12,20.61,3217038 PX,D,20240520,8.21,8.21,8.09,8.17,388224 PYN,D,20240520,5.94,5.94,5.8579,5.9,16139 PYT,D,20240520,22.72,22.762,22.71,22.762,1750 PZC,D,20240520,7.24,7.24,7.16,7.18,51803 QBT.W,D,20240520,0.1786,0.1786,0.16,0.167,33165 QBTS,D,20240520,1.3,1.31,1.25,1.31,1819443 QD,D,20240520,1.9,1.95,1.86,1.89,389699 QGEN,D,20240520,45.73,45.81,45.22,45.47,1174706 QS,D,20240520,5.63,5.69,5.5,5.66,4996987 QSR,D,20240520,70.89,70.89,69.86,70,1094632 QTWO,D,20240520,63.3,64.17,62.93,63.92,467908 QUAD,D,20240520,4.97,5.08,4.86,4.9,163608 QVCC,D,20240520,12.84,13.2,12.81,13.04,13074 QVCD,D,20240520,13,13.2,13,13.12,4711 R,D,20240520,125.94,126.57,125.46,126.43,172658 RA,D,20240520,12.72,12.72,12.66,12.72,175761 RACE,D,20240520,419.66,420.6,416.4,416.65,185257 RAMP,D,20240520,32.95,33.74,32.82,33.58,353408 RBA,D,20240520,75.06,75.35,74.67,75.25,494761 RBC,D,20240520,291.29,298.49,289.54,297.02,277056 RBCP,D,20240520,133.18,133.34,133.18,133.34,105401 RBLX,D,20240520,32.88,33.6,32.84,33.59,6370754 RBO.W,D,20240520,0.0355,0.0485,0.0288,0.0485,62363 RBOT,D,20240520,0.42,0.44,0.3799,0.3814,614329 RBRK,D,20240520,36.7,37.4,35.51,36.07,1091297 RBT,D,20240520,0.26,0.39,0.25,0.34,6303436 RC,D,20240520,8.74,8.74,8.54,8.58,1234752 RC-E,D,20240520,18.51,18.61,18.36,18.59,6790 RCB,D,20240520,24.0201,24.0201,23.95,23.965,5519 RCC,D,20240520,24.05,24.05,24,24,3756 RCI,D,20240520,39.89,39.9,39.14,39.43,814633 RCL,D,20240520,143.3,150.9,143.3,147.7,3384958 RCS,D,20240520,6.12,6.12,6.02,6.05,126318 RCUS,D,20240520,16.93,17.18,16.59,16.78,467655 RDDT,D,20240520,61.9,62,57.27,61.22,5955517 RDN,D,20240520,31.44,31.57,30.65,30.67,871273 RDW,D,20240520,4.91,5.09,4.82,4.96,208977 RDW.W,D,20240520,0.5,0.54,0.5,0.53,46560 RDY,D,20240520,68.35,69,68.35,68.71,229984 RELX,D,20240520,44.02,44.19,43.99,44.12,485759 RERE,D,20240520,2.6,2.79,2.52,2.71,3665115 RES,D,20240520,7,7.23,6.97,7.21,1536527 REVG,D,20240520,25.96,26.91,25.94,26.74,729265 REX,D,20240520,56.6,57.2,55.54,55.7,203336 REX-B,D,20240520,21.75,21.92,21.75,21.92,2131 REX-C,D,20240520,21.25,21.28,21.19,21.21,1210 REXR,D,20240520,46.2,46.53,46.1,46.22,791162 REZI,D,20240520,21.52,21.85,21.43,21.48,589977 RF,D,20240520,20.18,20.21,19.84,19.88,3343551 RF-B,D,20240520,25.09,25.12,25.03,25.1,20891 RF-C,D,20240520,22.84,23.05,22.81,23.04,43466 RF-E,D,20240520,17.9,18.03,17.78,17.96,5576 RFI,D,20240520,11.7,11.7,11.51,11.52,125667 RFL,D,20240520,1.6,1.64,1.6,1.64,8662 RFM,D,20240520,16.23,16.39,16.22,16.34,11478 RFMZ,D,20240520,13.92,13.97,13.85,13.87,81126 RGA,D,20240520,212.6,212.65,209.29,209.88,325057 RGR,D,20240520,43.01,43.1,42.41,42.41,122498 RGT,D,20240520,10.9,11.04,10.9,10.98,12336 RH,D,20240520,277.75,284.33,275.2,279.93,480085 RHI,D,20240520,70.85,70.93,70.29,70.4,726877 RHP,D,20240520,105.27,106.15,104.98,106.04,318240 RIG,D,20240520,6.2,6.38,6.13,6.24,19753158 RIO,D,20240520,73.32,73.59,73.03,73.39,3372356 RIT-A,D,20240520,24.98,24.98,24.82,24.92,44863 RIT-B,D,20240520,24.75,24.89,24.75,24.88,26095 RIT-C,D,20240520,23.3,23.39,23.25,23.38,24747 RIT-D,D,20240520,23.02,23.2,23.01,23.2,64631 RITM,D,20240520,11.46,11.49,11.33,11.33,2287628 RIV,D,20240520,12.01,12.12,12.01,12.06,46737 RIV-A,D,20240520,22.98,23,22.95,23,3190 RJF,D,20240520,126.36,126.42,125.03,125.13,771676 RJF-B,D,20240520,25.22,25.24,25.22,25.22,1319 RKT,D,20240520,14,14.82,14,14.65,3131133 RL,D,20240520,167.53,169.34,165.37,166.94,1049325 RLI,D,20240520,148.87,148.87,146.32,146.9,103487 RLJ,D,20240520,10.34,10.47,10.28,10.31,1313002 RLJ-A,D,20240520,24.9,24.96,24.88,24.94,8167 RLTY,D,20240520,13.86,13.98,13.82,13.82,50999 RLX,D,20240520,2.02,2.04,1.94,1.99,5069311 RM,D,20240520,29.98,29.98,28.59,28.68,29129 RMAX,D,20240520,9.68,9.96,9.6,9.6,181917 RMD,D,20240520,218.57,219.93,216.73,218.74,488927 RMI,D,20240520,16.06,16.25,15.94,16.25,5530 RMM,D,20240520,14.95,14.95,14.74,14.79,66384 RMMZ,D,20240520,15.85,15.85,15.79,15.81,17136 RMP.P,D,20240520,24.95,24.95,24.94,24.94,1057 RMT,D,20240520,9.57,9.71,9.57,9.66,107830 RNG,D,20240520,37.01,37.59,36.81,37.23,724836 RNGR,D,20240520,10.43,10.63,10.33,10.54,94805 RNP,D,20240520,20.68,20.69,20.46,20.5,102211 RNR,D,20240520,230,230,226.75,227.4,193101 RNR-F,D,20240520,23.27,23.44,23.27,23.43,7996 RNR-G,D,20240520,17.99,18.03,17.91,17.97,12456 RNST,D,20240520,31.01,31.08,30.67,30.72,375828 ROG,D,20240520,117.75,120.03,117.75,119.45,112592 ROK,D,20240520,269.98,272.58,268.41,271.22,646566 ROL,D,20240520,46.26,46.79,45.8,46.79,1303327 RPM,D,20240520,113.51,114.16,112.54,113.2,356615 RQI,D,20240520,11.7,11.7,11.57,11.58,448537 RRA.W,D,20240520,0.25,0.3495,0.2499,0.2994,185254 RRAC,D,20240520,11.27,11.27,11.27,11.27,69001 RRC,D,20240520,37.79,39.33,37.76,38.85,3436981 RRX,D,20240520,159.64,161.82,159.09,160.17,218116 RS,D,20240520,299.35,303.9,298,303.31,331203 RSF,D,20240520,15.19,15.24,15.15,15.17,20018 RSG,D,20240520,187.93,187.93,185.7,185.98,863090 RSI,D,20240520,8.66,8.79,8.56,8.79,1775308 RSKD,D,20240520,6,6.15,5.97,6.07,1681218 RTO,D,20240520,27.35,27.49,27.14,27.48,501269 RTX,D,20240520,104.41,105.42,104.35,105.02,4335797 RVLV,D,20240520,21.94,22.09,21.35,21.37,785798 RVT,D,20240520,15.02,15.09,15,15.02,165554 RVTY,D,20240520,110.12,112.25,109.8,112.02,875017 RWT,D,20240520,6.68,6.69,6.52,6.53,499346 RWT-A,D,20240520,25.04,25.18,24.9,25,9153 RWTN,D,20240520,25.3,25.4,25.3,25.4,5631 RXO,D,20240520,20.51,20.75,20.38,20.54,345126 RY,D,20240520,106.79,107.19,105.84,105.84,311868 RYAM,D,20240520,4.91,5.08,4.85,5.01,684116 RYAN,D,20240520,54.19,54.58,53.92,54.3,433065 RYI,D,20240520,23.07,24.3,23.07,23.55,400018 RYN,D,20240520,30.28,30.34,29.93,30.14,345772 RZB,D,20240520,25.1,25.21,25.1,25.18,5626 RZC,D,20240520,26.28,26.33,26.21,26.33,13596 S,D,20240520,21.97,22.74,21.89,22.67,3028547 SA,D,20240520,15.3,15.4,15.05,15.35,678133 SABA,D,20240520,3.88,3.9,3.88,3.9,145902 SAFE,D,20240520,20.65,21.01,20.42,20.43,325616 SAH,D,20240520,58.89,58.89,57.55,57.55,124359 SAJ,D,20240520,25,25,24.1,24.1,1059 SAM,D,20240520,279.98,282.44,272.49,275.07,219633 SAN,D,20240520,5.25,5.26,5.21,5.21,1055939 SAND,D,20240520,5.91,6.03,5.82,6.01,1838193 SAP,D,20240520,194.14,195.75,193.85,195.3,701684 SAR,D,20240520,23.4,23.54,23.37,23.39,30000 SAT,D,20240520,24.05,24.14,23.95,24.14,3067 SAVE,D,20240520,3.82,3.93,3.74,3.85,3351716 SAY,D,20240520,25.05,25.08,25.04,25.04,1099 SAZ,D,20240520,25.18,25.25,25.17,25.25,8132 SB,D,20240520,5.57,5.67,5.56,5.61,567106 SB-C,D,20240520,25.75,25.75,25.75,25.75,300 SB-D,D,20240520,25.69,25.8,25.61,25.71,6820 SBBA,D,20240520,25.27,25.32,25.27,25.31,7458 SBH,D,20240520,11.03,11.08,10.7,10.72,1157732 SBI,D,20240520,7.87,7.87,7.82,7.85,68794 SBOW,D,20240520,37.47,38.58,37.47,38.54,1599371 SBR,D,20240520,63.78,64.49,63.68,63.81,20900 SBS,D,20240520,15.15,15.38,15.1,15.19,460320 SBSW,D,20240520,5.74,5.91,5.61,5.69,7365838 SBX.U,D,20240520,11.95,12.1,10.81,11.7,2220 SBX.W,D,20240520,0.14,0.14,0.13,0.14,27200 SBXC,D,20240520,10.55,10.55,10.55,10.55,8294 SCCO,D,20240520,126.21,129.79,125.69,129.26,2068756 SCD,D,20240520,15.46,15.6,15.46,15.5,30387 SCE-G,D,20240520,20.1,20.17,20,20.15,6468 SCE-H,D,20240520,25.45,25.48,25.44,25.47,8230 SCE-J,D,20240520,24,24.16,24,24.16,5101 SCE-K,D,20240520,24.75,24.75,24.6,24.61,4484 SCE-L,D,20240520,19.7,19.8,19.63,19.8,5557 SCE-M,D,20240520,26.32,26.44,26.3,26.35,12603 SCH-D,D,20240520,24.91,25.03,24.91,24.96,34986 SCH-J,D,20240520,19.96,20.11,19.96,19.99,30224 SCHW,D,20240520,78.8,79.13,78.15,78.66,5525584 SCI,D,20240520,70.75,70.96,69.42,69.49,714293 SCL,D,20240520,87.69,88.85,86.86,87.29,37806 SCM,D,20240520,14.15,14.2,13.99,14,298644 SCS,D,20240520,13.61,13.67,13.19,13.23,754826 SCX,D,20240520,16.17,16.18,16.17,16.17,35945 SD,D,20240520,13.66,13.93,13.64,13.91,183677 SDHC,D,20240520,29.63,29.63,28.29,28.5,65479 SDHY,D,20240520,15.24,15.29,15.2,15.23,23259 SDRL,D,20240520,52.75,53.27,52.15,52.19,560220 SE,D,20240520,72.12,73.28,71.5,73.12,3616626 SEA-A,D,20240520,25.5,25.5,25.48,25.48,670 SEA-B,D,20240520,25.71,25.86,25.71,25.86,3681 SEDA,D,20240520,11.06,11.06,11.06,11.06,20583 SEE,D,20240520,38.75,38.89,38.01,38.07,1176233 SEM,D,20240520,33.93,34.02,33.59,33.81,378473 SEMR,D,20240520,15.8,16.21,15.73,16.1,757840 SES,D,20240520,1.26,1.33,1.25,1.32,412091 SES.W,D,20240520,0.055,0.055,0.055,0.055,100 SF,D,20240520,82.71,82.98,81.55,81.79,608167 SF-B,D,20240520,24.86,24.86,24.82,24.82,4443 SF-C,D,20240520,24.28,24.56,24.28,24.54,17747 SF-D,D,20240520,17.85,18.1,17.69,18.1,23324 SFB,D,20240520,22.05,22.24,22.05,22.05,2271 SFBS,D,20240520,65.99,65.99,65.02,65.12,112961 SFL,D,20240520,14.1,14.35,14.08,14.33,827088 SG,D,20240520,31.91,34.38,31.91,33.83,5483983 SGHC,D,20240520,3.56,3.72,3.55,3.72,710340 SGU,D,20240520,10.15,10.44,9.96,10.19,129472 SHAK,D,20240520,99.16,100.75,98.51,99.59,476323 SHCO,D,20240520,5.19,5.4,5.19,5.28,88079 SHEL,D,20240520,71.64,71.86,71.47,71.59,3558578 SHG,D,20240520,36.08,36.33,35.99,36.11,149383 SHO,D,20240520,10.39,10.48,10.37,10.4,838574 SHO-H,D,20240520,21.14,21.33,21.14,21.22,17064 SHO-I,D,20240520,19.9,19.93,19.83,19.93,1746 SHOC,D,20240520,45.04,45.7,45.04,45.64,8246 SHOP,D,20240520,58.87,59.21,58.3,58.91,7715330 SHW,D,20240520,311.75,312.4,308.88,309.42,1017428 SID,D,20240520,2.77,2.79,2.73,2.76,1647673 SIG,D,20240520,98.86,99.82,97.58,98.29,340013 SII,D,20240520,46.47,47.3,45.72,47.03,225151 SIT-A,D,20240520,22.45,22.48,22.26,22.46,10400 SITC,D,20240520,14.29,14.41,14.01,14.03,1791681 SITE,D,20240520,152.35,154.2,151.9,153.59,204820 SIX,D,20240520,25.68,26.08,25.68,25.91,546319 SJM,D,20240520,115.13,115.38,114.18,114.31,827325 SJT,D,20240520,4.2,4.32,3.85,4.31,1571385 SJW,D,20240520,59.99,59.99,59.26,59.3,168804 SKE,D,20240520,5.21,5.74,5.17,5.58,319821 SKIL,D,20240520,9.91,9.91,8.72,8.95,44117 SKLZ,D,20240520,6.25,6.42,6.25,6.35,66543 SKM,D,20240520,21.45,21.45,21.2,21.22,269560 SKT,D,20240520,27.7,27.97,27.56,27.7,642012 SKX,D,20240520,68.58,68.85,67.63,68.24,1180000 SKY,D,20240520,80.12,83.08,80.12,80.48,335006 SLB,D,20240520,48.6,48.67,47.88,48.23,6839740 SLCA,D,20240520,15.54,15.57,15.49,15.53,1064799 SLF,D,20240520,51.7,51.7,51.31,51.48,266441 SLG,D,20240520,53.1,53.53,52.42,52.58,672828 SLG-I,D,20240520,22.5,22.51,22.45,22.48,7277 SLGN,D,20240520,47.07,47.12,46.4,46.87,608265 SLQT,D,20240520,2.88,2.93,2.76,2.77,843667 SLVM,D,20240520,70.98,72.36,70.36,71.82,191251 SM,D,20240520,49.02,49.51,48.94,49.46,1172802 SMAR,D,20240520,42.08,42.11,41.6,41.91,957067 SMBK,D,20240520,22.77,23.02,22.47,22.7,49387 SMFG,D,20240520,12.64,12.71,12.61,12.64,800886 SMG,D,20240520,68.46,69.56,68.2,69.06,489127 SMHI,D,20240520,13.27,13.95,13.26,13.89,136201 SMLP,D,20240520,32.72,34.08,32.7,33.93,40723 SMP,D,20240520,31.64,31.93,31.51,31.52,151983 SMR,D,20240520,6.37,7.64,6.37,7.25,7328617 SMR.W,D,20240520,1.14,1.28,1.06,1.22,91643 SMRT,D,20240520,2.62,2.64,2.56,2.59,599004 SMWB,D,20240520,7.84,8.14,7.84,8.07,114525 SN,D,20240520,74.71,77.43,74.58,76.26,1122101 SNA,D,20240520,278.98,280.4,277.69,279.34,204762 SNAP,D,20240520,16.17,16.65,16.17,16.43,21529402 SNDA,D,20240520,31.99,32.45,30.87,31.22,9523 SNDR,D,20240520,22.08,22.23,21.92,22.04,442888 SNN,D,20240520,26.07,26.12,25.91,26.02,779730 SNOW,D,20240520,163.08,165.35,162.54,164.78,3498891 SNV,D,20240520,40.16,40.24,39.65,39.67,860937 SNV-D,D,20240520,25.28,25.38,25.19,25.32,6463 SNV-E,D,20240520,25.02,25.08,24.92,25,15090 SNX,D,20240520,126.33,128.27,126.33,127.44,648410 SO,D,20240520,79.68,79.7,78.97,79.19,2944309 SOC,D,20240520,13.76,13.9,13.35,13.61,481026 SOC.W,D,20240520,4.09,4.09,3.75,3.79,28800 SOI,D,20240520,9.2,9.38,9.11,9.26,237329 SOJC,D,20240520,23.06,23.18,23.03,23.11,14574 SOJD,D,20240520,21.86,22.04,21.81,21.86,53493 SOJE,D,20240520,19.56,19.63,19.44,19.55,27497 SOL,D,20240520,1.98,2.01,1.96,1.97,121674 SOLV,D,20240520,62.46,62.82,61.85,62.03,1458666 SON,D,20240520,60.23,61.29,60.13,61.29,922353 SONY,D,20240520,83.75,84,83.5,83.59,778792 SOR,D,20240520,42.75,43.4854,42.75,43.32,15199 SOS,D,20240520,1.14,1.17,1.1,1.16,189641 SPB,D,20240520,93.17,93.84,91.85,93.74,540771 SPCE,D,20240520,1.02,1.03,0.97,0.99,16435011 SPE,D,20240520,13.01,13.04,12.98,13.01,8850 SPE-C,D,20240520,23.48,23.58,23.2,23.58,350 SPG,D,20240520,148.76,148.96,146.11,146.37,841389 SPG-J,D,20240520,59,59,58.351,58.351,259 SPGI,D,20240520,439.54,441.57,437,437.74,1079912 SPH,D,20240520,18.93,19.47,18.77,19.35,379200 SPHR,D,20240520,36.12,37.03,35.96,36.76,680862 SPIR,D,20240520,9.94,10.01,9.28,9.29,458352 SPL-A,D,20240520,24.08,24.08,24,24.05,2957 SPLP,D,20240520,39.2,40,37,40,2761 SPN-B,D,20240520,25.08,25.2,25.08,25.2,8843 SPNT,D,20240520,12.8,12.9,12.7,12.75,535032 SPOT,D,20240520,303,312.69,303,308.21,1459375 SPR,D,20240520,30.81,31.51,30.51,31.01,1446075 SPRU,D,20240520,3.7,3.9,3.62,3.71,28625 SPXC,D,20240520,141.26,144,141.01,143.78,215274 SPXX,D,20240520,15.82,15.89,15.74,15.8,33274 SQ,D,20240520,72.41,73.65,71.61,73.54,6069987 SQM,D,20240520,47.85,48.92,47.38,48.9,688957 SQNS,D,20240520,0.5,0.55,0.5,0.5,202707 SQSP,D,20240520,43.71,44.29,43.67,44.14,1989749 SR,D,20240520,62.5,62.97,62.4,62.91,214655 SR-A,D,20240520,24,24,23.82,23.84,74333 SRE,D,20240520,78.51,78.58,77.99,78.09,2436568 SREA,D,20240520,24.15,24.2,24.0801,24.11,19579 SRFM,D,20240520,0.4,0.4,0.36,0.39,449934 SRG,D,20240520,6.13,6.19,6.04,6.07,579455 SRG-A,D,20240520,21.79,21.97,21.21,21.38,15805 SRI,D,20240520,16.76,17.18,16.76,17.02,102034 SRL,D,20240520,6.25,6.25,5.9,6.04,9615 SRV,D,20240520,42.57,42.91,42.11,42.38,23014 SSB,D,20240520,80.56,81.05,79.13,79.87,1362349 SSD,D,20240520,168.54,172.69,168.37,171.67,272388 SSL,D,20240520,7.36,7.56,7.34,7.54,967047 SST,D,20240520,1.58,1.6,1.5,1.5,101824 SST.W,D,20240520,0.0804,0.1104,0.0804,0.1104,1400 SSTK,D,20240520,41.79,42.22,41.28,41.5,285928 ST,D,20240520,42.75,42.96,42.49,42.54,1230562 STAG,D,20240520,36.3,36.58,36.16,36.19,546841 STC,D,20240520,64.61,65.02,63.99,64.89,99661 STE,D,20240520,232.56,233.39,230.03,232.75,619377 STEL,D,20240520,23.27,23.37,23.06,23.11,166629 STEM,D,20240520,1.28,1.3,1.25,1.3,1982625 STEW,D,20240520,14.6,14.69,14.57,14.57,73540 STG,D,20240520,8.7999,8.8099,8.66,8.8,1268 STK,D,20240520,31.5,31.98,31.5,31.82,77421 STLA,D,20240520,22.53,22.55,22.32,22.34,4614151 STM,D,20240520,41.63,42.32,41.53,42.04,2022489 STN,D,20240520,79.99,80.48,79.6,79.99,32462 STNG,D,20240520,82,83.12,82,82.38,644987 STR,D,20240520,23.16,23.49,23.14,23.4,476764 STRV,D,20240520,34.05,34.15,34.02,34.1,47973 STT,D,20240520,78.03,78.19,77.04,77.15,2339918 STT-G,D,20240520,24.24,24.46,24.24,24.43,28390 STVN,D,20240520,20.69,22.36,20.08,20.15,760919 STWD,D,20240520,20.74,20.77,20.42,20.42,1601610 STXD,D,20240520,31.3,31.3,31.17,31.21,3485 STXE,D,20240520,29.17,29.1801,29.1072,29.1072,4218 STXG,D,20240520,38.13,38.27,38.1299,38.196,5485 STXK,D,20240520,29.87,29.92,29.8,29.84,3309 STXM,D,20240520,24.87,24.88,24.8,24.83,2825 STXT,D,20240520,19.95,19.96,19.93,19.955,2859 STXV,D,20240520,28.97,28.97,28.76,28.76,5435 STZ,D,20240520,255.52,255.52,249.26,250.56,850369 SU,D,20240520,40.08,40.26,39.77,39.85,1988097 SUI,D,20240520,121.89,122.87,121.86,122.27,538076 SUM,D,20240520,40.07,40.47,39.88,40.4,627245 SUN,D,20240520,53.87,54.2,53.02,53.99,740348 SUP,D,20240520,3.6,3.76,3.6,3.69,41411 SUPV,D,20240520,7.57,7.84,7.49,7.67,935227 SUZ,D,20240520,10.23,10.33,10.02,10.21,4282826 SVV,D,20240520,13.27,13.39,12.51,12.8,1833853 SWI,D,20240520,12,12.18,11.96,12.05,524182 SWK,D,20240520,90.2,90.39,89.42,89.56,795019 SWN,D,20240520,7.52,7.67,7.5,7.55,10387044 SWX,D,20240520,77.42,77.82,76.31,77.77,264547 SWZ,D,20240520,8.02,8.07,8.02,8.04,17233 SXC,D,20240520,10.51,10.7,10.49,10.52,445913 SXI,D,20240520,175.24,176.8,174.24,174.26,26308 SXT,D,20240520,75.78,75.98,75.42,75.65,63676 SYF,D,20240520,43.95,44.46,43.89,44.17,3218149 SYF-A,D,20240520,18.26,18.35,18.01,18.23,66998 SYF-B,D,20240520,25.25,25.25,25.2,25.25,26822 SYK,D,20240520,334.95,335.33,329.21,329.73,1210546 SYY,D,20240520,75.85,75.96,75,75.06,2205714 T,D,20240520,17.38,17.56,17.35,17.52,27699937 T-A,D,20240520,21.09,21.23,21.06,21.1,39842 T-C,D,20240520,19.84,19.91,19.73,19.84,73637 TAC,D,20240520,7.21,7.3,7.16,7.26,379467 TAK,D,20240520,13.27,13.33,13.27,13.28,594354 TAL,D,20240520,12.56,12.68,12.24,12.62,8159121 TALO,D,20240520,12.14,12.32,12.09,12.25,1538406 TAP,D,20240520,56.8,56.8,55.01,55.21,2106100 TAP.A,D,20240520,62.4,62.4,60.8,61.4,3196 TARO,D,20240520,42.39,42.5,42.36,42.42,12542 TBB,D,20240520,22.83,23.05,22.83,22.88,32301 TBBB,D,20240520,25.49,25.75,24.89,25.08,258560 TBC,D,20240520,24.06,24.2,24.06,24.17,21604 TBI,D,20240520,11.14,11.28,11.11,11.24,212102 TCI,D,20240520,28.5,28.5,27.72,28.29,6952 TCO.W,D,20240520,0.044,0.046,0.0412,0.046,8556 TCS,D,20240520,0.81,0.82,0.66,0.68,658526 TD,D,20240520,57.24,57.4,56.8,56.81,751835 TDC,D,20240520,33.53,33.56,33.25,33.53,601645 TDCX,D,20240520,7.14,7.16,7.12,7.16,49636 TDF,D,20240520,8.64,8.71,8.6,8.67,126446 TDG,D,20240520,1295.79,1317.01,1295.79,1312.76,179412 TDOC,D,20240520,12.7,12.83,12.27,12.3,4025911 TDS,D,20240520,20.8,20.8,19.62,19.67,839200 TDS-U,D,20240520,19.5,19.85,19.35,19.43,23248 TDS-V,D,20240520,17.31,17.5,17.04,17.05,31535 TDW,D,20240520,105.7,107.97,105.47,107.32,448146 TDY,D,20240520,406.46,410.85,405.74,407.55,268091 TEAF,D,20240520,11.95,11.95,11.88,11.94,20198 TECK,D,20240520,54.11,55.13,53.76,54.77,3988493 TEF,D,20240520,4.48,4.51,4.37,4.45,846737 TEI,D,20240520,5.49,5.53,5.48,5.5,59858 TEL,D,20240520,150.83,151.95,150.2,151.69,754854 TEO,D,20240520,9,9.02,8.81,8.93,277644 TEVA,D,20240520,16.45,16.82,16.45,16.81,7881670 TEX,D,20240520,61.11,62,60.62,61.95,373479 TFC,D,20240520,39.9,40.02,39.03,39.03,4708237 TFC-I,D,20240520,22.03,22.13,21.96,22.05,44163 TFC-O,D,20240520,22.29,22.65,22.29,22.58,72814 TFC-R,D,20240520,20.06,20.18,19.98,20.09,72993 TFII,D,20240520,133.39,133.87,131.96,133.45,93058 TFPM,D,20240520,17.29,17.62,17.15,17.56,181068 TFX,D,20240520,217.43,217.43,213.85,214.59,436429 TG,D,20240520,5.35,5.42,5.31,5.32,122098 TGI,D,20240520,14.7,15.28,14.64,15.05,765342 TGLS,D,20240520,55.07,55.69,54.9,55.61,219411 TGNA,D,20240520,15.09,15.11,14.61,14.62,1772811 TGS,D,20240520,18.77,19.55,18.36,19.38,263869 TGT,D,20240520,159.9,160.8,155.96,156.71,4210852 THC,D,20240520,129.48,131.02,127.85,130.96,881096 THG,D,20240520,138,138,136.76,137.39,125491 THLV,D,20240520,27.2828,27.2828,27.22,27.228,8774 THO,D,20240520,100.23,101.62,99.56,100.27,401157 THQ,D,20240520,20.6,20.61,20.46,20.49,134333 THR,D,20240520,34.9,35.42,34.75,34.83,183463 THS,D,20240520,35.28,35.72,35.13,35.55,459671 THW,D,20240520,12.99,13.09,12.95,13,70447 TIMB,D,20240520,16.78,16.78,16.37,16.48,553856 TISI,D,20240520,7.44,7.44,7.1,7.12,1826 TIXT,D,20240520,6.32,6.38,6.22,6.32,95705 TJX,D,20240520,99.55,99.89,97.74,97.79,7051559 TK,D,20240520,9.26,9.47,9.25,9.34,857815 TKC,D,20240520,6.66,6.7,6.62,6.64,230310 TKO,D,20240520,105.19,107.8,104.83,107.6,986638 TKR,D,20240520,90.89,92.34,90.65,91.82,335332 TLK,D,20240520,18.79,18.79,18.6,18.65,179441 TLYS,D,20240520,6.2,6.2,5.85,5.89,73383 TM,D,20240520,220.31,221.09,219.9,220.5,172841 TME,D,20240520,15.1,15.46,14.95,15.27,8135574 TMHC,D,20240520,60.01,60.68,59.77,59.88,505681 TMO,D,20240520,593.63,597.23,592.75,594.01,805426 TNC,D,20240520,105.18,105.84,104.31,104.44,70915 TNET,D,20240520,103.74,104.43,102.12,102.86,247475 TNK,D,20240520,70.4,71.48,70.39,70.62,330889 TNL,D,20240520,45.01,45.66,45.01,45.64,960175 TNP,D,20240520,30.17,31.16,30.17,30.68,376350 TNP-E,D,20240520,26.57,26.75,26.57,26.75,15949 TNP-F,D,20240520,26.45,26.48,26.42,26.46,28537 TOL,D,20240520,130.86,132.52,130.61,131.06,1295763 TOST,D,20240520,26.97,27.32,26.55,26.96,5570531 TPB,D,20240520,33.75,34.1,33.23,33.3,62647 TPC,D,20240520,19.6,20.33,19.51,20.07,405492 TPH,D,20240520,39.96,40.1,39.69,39.74,609285 TPL,D,20240520,611.78,618.54,608.33,617.1,35639 TPR,D,20240520,42.37,42.76,42.14,42.46,2262989 TPTA,D,20240520,12.63,13.65,12.63,13.5,23051 TPVG,D,20240520,9.45,9.7,9.45,9.55,583601 TPX,D,20240520,52.99,53.1,52.54,52.88,674028 TPZ,D,20240520,15.86,15.93,15.81,15.81,9616 TR,D,20240520,29.5,29.9,29.47,29.86,60983 TRAK,D,20240520,17.2,17.53,16.88,17,59700 TRC,D,20240520,17.91,18.24,17.86,17.87,119276 TREX,D,20240520,87.71,88.87,86.76,87.6,735644 TRGP,D,20240520,117.7,118.12,116.73,117.55,866524 TRI,D,20240520,170.61,171.82,169.85,171.3,232940 TRIS,D,20240520,11.05,11.07,11.05,11.07,950 TRN,D,20240520,30.96,31.34,30.75,30.75,362027 TRNO,D,20240520,57.94,58.53,57.9,57.91,519502 TROX,D,20240520,19.4,19.63,19.37,19.54,751735 TRP,D,20240520,38.91,39.1,38.73,39.06,1067833 TRT-A,D,20240520,25.75,25.89,25.71,25.77,4451 TRT-B,D,20240520,25.46,25.46,25.05,25.3,4817 TRT-C,D,20240520,24.92,24.92,24.81,24.9,3916 TRT-D,D,20240520,23.67,23.76,23.67,23.69,1762 TRT-E,D,20240520,20.7022,20.83,20.7022,20.83,1510 TRT-P,D,20240520,17.16,17.26,17.16,17.17,10693 TRTL,D,20240520,10.89,10.89,10.89,10.89,606 TRTX,D,20240520,8.85,8.89,8.71,8.71,416075 TRU,D,20240520,77.59,79.56,77.59,78.86,1555148 TRV,D,20240520,219.88,220.17,215.44,215.6,883697 TS,D,20240520,34.27,34.79,34.15,34.58,1290893 TSE,D,20240520,3.53,3.64,3.5,3.5,284338 TSI,D,20240520,4.64,4.66,4.64,4.66,112183 TSLX,D,20240520,21.22,21.44,21.22,21.42,266198 TSM,D,20240520,151.67,154.24,150.82,153.55,9189420 TSN,D,20240520,60.08,60.7,60.04,60.62,3954663 TSQ,D,20240520,11.6,11.63,11.29,11.47,60167 TT,D,20240520,329.26,334.25,327.62,330.91,835617 TTC,D,20240520,88.69,90.04,88.34,90,1357135 TTE,D,20240520,73.07,73.11,72.41,72.44,505543 TTI,D,20240520,4.21,4.25,4.08,4.11,1256395 TTP,D,20240520,34.48,34.69,34.32,34.69,6698 TU,D,20240520,16.62,16.65,16.41,16.49,955304 TUP,D,20240520,2.47,2.5,1.81,2,17408225 TUYA,D,20240520,2.18,2.18,2.08,2.15,436464 TV,D,20240520,3.34,3.42,3.27,3.4,862671 TVC,D,20240520,22.12,22.17,22.07,22.12,8765 TVE,D,20240520,21.6,21.76,21.57,21.6,6032 TWI,D,20240520,8.91,9,8.65,8.65,459280 TWLO,D,20240520,61.69,61.97,60.52,60.91,2353862 TWN,D,20240520,39.97,40.08,39.71,39.86,18138 TWO,D,20240520,13.06,13.07,12.87,12.87,615093 TWO-A,D,20240520,23.36,23.47,23.22,23.33,10374 TWO-B,D,20240520,23.09,23.23,22.92,23.23,14978 TWO-C,D,20240520,23.79,23.95,23.65,23.95,22932 TX,D,20240520,43.56,43.7,43.37,43.62,199355 TXO,D,20240520,22.65,22.84,22.28,22.84,59926 TXT,D,20240520,89.1,89.34,88.42,89.02,884966 TY,D,20240520,30.76,30.91,30.76,30.84,17910 TYG,D,20240520,34.35,35.15,34.35,35.15,99892 TYL,D,20240520,490,495,488.15,493.92,129754 U,D,20240520,21.7,21.75,21.22,21.27,7386123 UA,D,20240520,6.63,6.74,6.49,6.51,5743071 UAA,D,20240520,6.78,6.91,6.66,6.7,17899428 UAN,D,20240520,85.49,87.54,84.8,86.96,82846 UBER,D,20240520,65.64,65.87,64.3,64.65,15732816 UBS,D,20240520,30.22,30.36,30.1,30.1,1274535 UDR,D,20240520,39.52,39.66,39.18,39.39,1807010 UE,D,20240520,17.53,17.61,17.2,17.26,749701 UFI,D,20240520,6.46,6.46,6.23,6.29,22314 UGI,D,20240520,24.73,24.8,24.53,24.54,1064961 UGIC,D,20240520,58.77,59.85,58.62,58.62,5689 UGP,D,20240520,4.81,4.89,4.8,4.81,672715 UHA.B,D,20240520,66.39,66.85,65.93,66.12,102014 UHAL,D,20240520,69,69.42,68.45,68.66,41449 UHS,D,20240520,181.94,181.94,178.14,181.41,579596 UHT,D,20240520,37.36,37.54,37,37.37,38346 UI,D,20240520,145.72,149.21,145.57,148.91,110703 UIS,D,20240520,4.97,5.01,4.86,4.89,567376 UL,D,20240520,54.43,54.5,54.13,54.13,1393308 ULS,D,20240520,37.32,38.46,36.87,38,1046590 UMC,D,20240520,8.18,8.43,8.17,8.41,10290144 UMH,D,20240520,15.96,15.99,15.77,15.81,263873 UMH-D,D,20240520,22.72,22.75,22.6,22.75,6295 UNF,D,20240520,167.33,168.2,164.14,164.14,45320 UNFI,D,20240520,11.18,11.33,11.09,11.1,648096 UNH,D,20240520,524.63,524.63,516.54,517.23,2335071 UNM,D,20240520,53.11,53.19,52.22,52.41,721443 UNMA,D,20240520,25.08,25.11,25,25.11,7071 UNP,D,20240520,244.93,244.93,241.84,243.63,1063215 UP,D,20240520,2.83,3.04,2.81,3.03,565467 UPS,D,20240520,148.32,149.57,147.29,147.59,1800452 URI,D,20240520,686.53,706.81,686.33,701.13,338044 USA,D,20240520,6.81,6.85,6.8,6.83,628367 USAC,D,20240520,24.44,24.95,24.18,24.83,483918 USB,D,20240520,41.43,41.63,40.87,40.89,9549171 USB-A,D,20240520,855.2,855.2,855.2,855.2,1270 USB-H,D,20240520,20.98,21.16,20.94,21.16,101701 USB-P,D,20240520,24.05,24.12,24,24.07,53922 USB-Q,D,20240520,16.62,16.66,16.6,16.65,9585 USB-R,D,20240520,17.52,17.71,17.52,17.68,23874 USB-S,D,20240520,19.73,19.9,19.73,19.83,19628 USFD,D,20240520,55.17,55.6,54.45,54.64,1072056 USM,D,20240520,45.51,45.51,43.84,44.5,313368 USNA,D,20240520,48.9,49.12,48.62,48.64,80182 USPH,D,20240520,107.09,107.09,105.34,105.4,47798 UTF,D,20240520,23.57,23.64,23.51,23.54,150995 UTI,D,20240520,14.98,15.23,14.55,14.62,764213 UTL,D,20240520,54.37,54.74,53.83,54.19,55691 UTZ,D,20240520,18.06,18.27,17.98,18.11,389341 UVE,D,20240520,20.66,20.83,20.17,20.17,126154 UVV,D,20240520,54.1,54.17,53.24,53.29,132937 UWM.W,D,20240520,0.24,0.24,0.24,0.24,827 UWMC,D,20240520,7.15,7.22,7.11,7.15,1512202 UZD,D,20240520,20.47,20.6,20.18,20.32,17930 UZE,D,20240520,18.72,18.87,18.61,18.87,22385 UZF,D,20240520,18.89,18.95,18.76,18.93,16512 V,D,20240520,279.22,280.27,278.18,278.54,5425230 VAC,D,20240520,97.99,99.35,97.27,98.06,267121 VAL,D,20240520,76.9,77.92,76.41,77.25,735107 VAL.W,D,20240520,14.85,15,14.69,14.91,20702 VALE,D,20240520,12.9,13.06,12.81,12.92,22782732 VATE,D,20240520,0.79,0.79,0.73,0.73,72672 VBF,D,20240520,15.54,15.54,15.5,15.52,40060 VCV,D,20240520,9.8,9.82,9.76,9.78,40366 VEEV,D,20240520,210.07,211.03,209.04,209.96,495487 VEL,D,20240520,17.9,18.02,17.36,17.5,16645 VET,D,20240520,12.38,12.68,12.3,12.56,1150439 VFC,D,20240520,12.75,12.82,12.26,12.32,6203199 VGI,D,20240520,7.51,7.51,7.45,7.49,24600 VGM,D,20240520,9.86,9.88,9.85,9.87,214190 VGR,D,20240520,11.12,11.23,11.1,11.15,1376833 VHC,D,20240520,4.85,4.85,4.65,4.77,3332 VHI,D,20240520,18.98,20,18.16,19.62,12192 VICI,D,20240520,30.3,30.36,30.11,30.22,2404747 VIK,D,20240520,28.77,30.16,28.75,29.81,2404890 VIPS,D,20240520,17,17.17,16.59,16.68,4126562 VIST,D,20240520,47.72,48.89,47.59,48.58,569615 VIV,D,20240520,9,9.08,8.91,8.93,583056 VKQ,D,20240520,9.62,9.65,9.62,9.64,103918 VLD,D,20240520,0.22,0.22,0.19,0.2,8112156 VLD.W,D,20240520,0.0152,0.0176,0.0151,0.0176,3247 VLN,D,20240520,2.56,2.58,2.52,2.57,178268 VLN.W,D,20240520,0.0383,0.0499,0.0375,0.0375,6050 VLO,D,20240520,166,166.63,162.54,163.78,3054903 VLRS,D,20240520,8.74,8.75,8.49,8.49,299263 VLT,D,20240520,10.64,10.66,10.55,10.6,18247 VLTO,D,20240520,98.74,99.79,97.34,98.62,1276125 VMC,D,20240520,258.34,261.01,257.54,260.21,559816 VMI,D,20240520,257.68,259.38,255.37,259.23,102276 VMO,D,20240520,9.57,9.6,9.56,9.58,138044 VNCE,D,20240520,1.74,1.78,1.67,1.67,8952 VNO,D,20240520,24.76,24.94,24.29,24.4,1005752 VNO-L,D,20240520,15.98,15.99,15.9,15.91,14970 VNO-M,D,20240520,15.53,15.64,15.5,15.5,7943 VNO-N,D,20240520,15.48,15.48,15.27,15.44,6871 VNO-O,D,20240520,13.21,13.21,13.05,13.09,12219 VNT,D,20240520,39.87,40.46,39.87,40.23,495311 VOC,D,20240520,5.7,5.73,5.62,5.63,69956 VOY-B,D,20240520,24.22,24.56,24.15,24.43,17978 VOYA,D,20240520,74.8,74.87,73.6,74.13,633125 VPG,D,20240520,32.21,32.91,32.21,32.33,54894 VPV,D,20240520,10.27,10.4,10.27,10.32,34285 VRE,D,20240520,15.74,15.84,15.56,15.6,352068 VRT,D,20240520,97.62,101.3,97.62,99.32,6044734 VRTS,D,20240520,232.45,235.81,232.45,233.36,40728 VSCO,D,20240520,22.09,22.19,21.31,21.31,2170929 VSH,D,20240520,23.86,24.18,23.81,24.01,1006979 VST,D,20240520,94.95,96.69,90.85,91.51,5595787 VSTO,D,20240520,34.57,34.84,34.29,34.44,233621 VSTS,D,20240520,12.59,12.65,12.37,12.54,1569338 VTEX,D,20240520,7.05,7.12,6.86,6.86,342557 VTLE,D,20240520,49.5,51.16,49.4,50.91,977819 VTMX,D,20240520,37.25,37.49,37.17,37.36,37864 VTN,D,20240520,10.74,10.76,10.7,10.71,2398 VTOL,D,20240520,37.11,38.08,37,37.91,408707 VTR,D,20240520,48.69,49.02,48.54,48.73,1313366 VTS,D,20240520,24.75,25.28,24.72,25.09,203946 VVI,D,20240520,35.08,35.87,35.08,35.19,51849 VVR,D,20240520,4.39,4.39,4.34,4.35,607530 VVV,D,20240520,41.81,41.98,41.13,41.41,1244795 VVX,D,20240520,46.32,47.46,46.32,47.03,74993 VYX,D,20240520,13.45,13.68,13.4,13.65,1968945 VZ,D,20240520,40.05,40.31,40.01,40.12,8591117 VZIO,D,20240520,10.56,10.57,10.52,10.53,1043269 W,D,20240520,67.46,68.86,66.5,67.11,2984388 WAB,D,20240520,168.56,170.83,167.72,170.65,919878 WAL,D,20240520,65.01,65.79,64.23,64.38,707412 WAL-A,D,20240520,18.22,18.39,18.2,18.3,18600 WAT,D,20240520,356.03,357.14,353.2,354.02,411229 WBS,D,20240520,46.66,46.88,46.13,46.14,693622 WBS-F,D,20240520,20.15,20.23,20.01,20.22,7902 WBS-G,D,20240520,23.81,24.229,23.6602,24.11,25086 WBX,D,20240520,1.49,1.49,1.41,1.48,170728 WCC,D,20240520,185.83,190,184.8,188,793035 WCC-A,D,20240520,26.69,26.69,26.64,26.69,23122 WCN,D,20240520,167.34,168.07,165.4,165.58,472291 WD,D,20240520,102.18,102.31,100.29,100.95,133953 WDH,D,20240520,1.29,1.29,1.22,1.27,492675 WDI,D,20240520,14.85,14.85,14.71,14.8,237773 WDS,D,20240520,18.73,18.85,18.66,18.75,759189 WEA,D,20240520,10.81,10.82,10.8,10.82,21641 WEAV,D,20240520,8.94,8.95,8.77,8.9,305129 WEC,D,20240520,85.72,85.87,84.59,84.69,1550776 WELL,D,20240520,101.01,102.15,100.79,100.84,1800707 WES,D,20240520,38.53,38.77,38.25,38.58,1907123 WEX,D,20240520,197.97,198.37,193.11,194.09,545735 WF,D,20240520,32.75,32.86,32.6,32.74,38202 WFC,D,20240520,60.97,61.79,60.59,60.7,14937909 WFC-A,D,20240520,20.52,20.6,20.43,20.58,42407 WFC-C,D,20240520,19.36,19.44,19.33,19.35,59627 WFC-D,D,20240520,18.73,18.83,18.66,18.76,52798 WFC-L,D,20240520,1175,1176,1172.82,1176,2926 WFC-Y,D,20240520,23.85,23.95,23.85,23.93,19335 WFC-Z,D,20240520,20.46,20.65,20.46,20.59,114218 WFG,D,20240520,81.35,81.56,80.74,80.84,54130 WGO,D,20240520,61.75,62.44,61.2,61.45,344966 WH,D,20240520,71,71.63,70.7,70.84,599430 WHD,D,20240520,52.1,52.63,51.53,51.74,436803 WHG,D,20240520,12.33,12.33,12.12,12.27,8711 WHR,D,20240520,91.66,91.94,90.48,90.62,1090047 WIA,D,20240520,8.1,8.14,8.0961,8.12,13928 WINN,D,20240520,23.75,23.91,23.7317,23.87,116562 WIT,D,20240520,5.39,5.43,5.37,5.39,2750395 WIW,D,20240520,8.62,8.66,8.6,8.65,171392 WK,D,20240520,84.59,86,84.52,85.49,253362 WKC,D,20240520,25.49,25.55,24.93,24.93,412309 WLK,D,20240520,157.25,161.25,157.25,160.23,553300 WLKP,D,20240520,22.29,22.37,22.19,22.25,22558 WLY,D,20240520,38.62,38.78,38.21,38.23,151999 WLYB,D,20240520,38.6,38.6,38.2,38.2,731 WM,D,20240520,210.19,210.24,208.3,208.47,1546650 WMB,D,20240520,41.31,41.53,41.23,41.44,4989890 WMK,D,20240520,68.13,68.16,65.55,65.74,98909 WMS,D,20240520,174.56,177.71,172.73,177.38,627203 WMT,D,20240520,64.42,64.76,63.87,64.18,14933456 WNC,D,20240520,22.52,22.79,22.39,22.45,341421 WNS,D,20240520,51.29,52.2,50.7,52.02,183491 WOLF,D,20240520,25.49,26.48,25.39,26.24,2803600 WOR,D,20240520,58.42,59.34,58.12,58.19,205670 WOW,D,20240520,4.83,5,4.81,4.83,444579 WPC,D,20240520,59.97,60.32,59.73,60.11,736106 WPM,D,20240520,57,57.87,56.18,57.78,1759639 WPP,D,20240520,53.91,53.99,53.63,53.69,81184 WRB,D,20240520,79.47,79.59,78.47,78.67,692027 WRB-E,D,20240520,23.85,23.9007,23.76,23.85,6851 WRB-F,D,20240520,21.27,21.46,21.27,21.44,7813 WRB-G,D,20240520,18.92,18.94,18.85,18.94,3923 WRB-H,D,20240520,18.35,18.4999,18.31,18.34,4330 WRBY,D,20240520,16.47,17.1,16.47,16.69,1300772 WRK,D,20240520,52.75,52.77,52.25,52.49,1283293 WS,D,20240520,33.52,35.35,33.52,34.11,175585 WSM,D,20240520,309.91,316.92,309.63,316.58,1299377 WSO,D,20240520,477.58,486.35,477.36,482.81,167831 WSR,D,20240520,12.4,12.5,12.4,12.44,222587 WST,D,20240520,355.66,355.66,341.64,342.76,668030 WT,D,20240520,9.43,9.55,9.42,9.52,439680 WTI,D,20240520,2.34,2.39,2.34,2.38,1084150 WTM,D,20240520,1768.82,1768.82,1755.76,1762,9875 WTRG,D,20240520,39.71,39.72,39.09,39.29,922613 WTS,D,20240520,214.83,217.9,213.96,217.3,82470 WTTR,D,20240520,10.05,10.43,10.03,10.4,1661760 WU,D,20240520,13.14,13.16,12.98,13.06,2290529 WWW,D,20240520,13.45,13.53,13.22,13.42,754613 WY,D,20240520,31.1,31.1,30.68,30.91,4510594 X,D,20240520,36.51,36.93,36.06,36.75,2857568 XFL-A,D,20240520,24.65,24.74,24.65,24.73,2468 XFLT,D,20240520,7.1,7.1,7.06,7.09,356484 XHR,D,20240520,14.73,14.79,14.54,14.59,641444 XIN,D,20240520,3.95,4.26,3.68,3.79,114876 XOM,D,20240520,119.73,119.89,118.55,118.67,11113234 XPER,D,20240520,9.4,9.43,9.2,9.31,282880 XPEV,D,20240520,8.51,8.54,8.14,8.28,17686070 XPO,D,20240520,110.11,111.27,109.9,110.52,1045021 XPOF,D,20240520,8.59,8.69,8.28,8.51,1335869 XPRO,D,20240520,22.66,22.75,21.82,22.73,1428293 XYF,D,20240520,3.96,3.98,3.8,3.8,22416 XYL,D,20240520,143.58,145.93,143.39,145.77,1234701 YALA,D,20240520,4.9,4.93,4.82,4.89,198961 YELP,D,20240520,37.31,37.59,36.81,37.36,565360 YETI,D,20240520,39.41,39.7,38.95,39.16,1248685 YEXT,D,20240520,5.75,5.75,5.51,5.52,551038 YMM,D,20240520,9.5,9.68,9.28,9.41,12003284 YOU,D,20240520,17.26,17.54,17.21,17.32,924079 YPF,D,20240520,23.5,23.83,23.29,23.77,1366919 YRD,D,20240520,5,5.1,4.9,5.02,107083 YSG,D,20240520,4.53,4.64,4.44,4.46,213342 YUM,D,20240520,141.52,141.62,139.24,139.67,1200033 YUMC,D,20240520,39,39.28,38.7,38.82,2800933 ZBH,D,20240520,120.05,120.09,118.94,119.05,1152637 ZEPP,D,20240520,0.92,0.94,0.89,0.93,97276 ZETA,D,20240520,17.45,17.71,17.34,17.62,1556990 ZGN,D,20240520,13.19,13.36,12.96,12.97,621557 ZH,D,20240520,4.19,4.19,4,4.05,847064 ZIM,D,20240520,18.96,19.55,18.58,19.18,6946976 ZIP,D,20240520,9.87,10.13,9.87,10.11,540565 ZK,D,20240520,26.3,27.56,25.74,27.11,740601 ZKH,D,20240520,11.5,11.9,11,11,25707 ZTO,D,20240520,24,24.7,23.76,24.56,3728120 ZTR,D,20240520,5.45,5.48,5.45,5.46,220492 ZTS,D,20240520,173.59,174.71,172.19,174.39,2138272 ZUO,D,20240520,10.43,10.44,10.12,10.26,924809 ZVIA,D,20240520,1.05,1.07,0.95,0.96,278869 ZWS,D,20240520,32.6,32.93,32.51,32.6,568273