CollectAI

close-nyse_stocks

2024/05/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240517	154.51	155.35	153.03	154.23	1857000	154.23	down	up	incorrect
AA.US	Alcoa Corporation	20240517	40.74	41.55	40.66	41.22	4260700	41.12	up	up	correct
AAN.US	Aaron’s Company Inc	20240517	7.54	7.62	7.4371	7.59	146106	7.59	up	up	correct
AAP.US	Advance Auto Parts Inc	20240517	73.44	74.72	73.04	74.55	1041560	74.55	up	up	correct
AAT.US	American Assets Trust Inc	20240517	22.89	22.99	22.74	22.95	160708	22.95	up	up	correct
AB.US	AllianceBernstein Holding L.P	20240517	34	34.173	33.7	33.85	187283	33.85	down	down	correct
ABBV.US	AbbVie Inc	20240517	165.39	166.49	164.49	166.42	5152176	166.42	up	up	correct
ABEV.US	Ambev S.A	20240517	2.4	2.42	2.3725	2.42	12964900	2.42	up	up	correct
ABG.US	Asbury Automotive Group Inc	20240517	243.57	244.7	240.63	241.13	169031	241.13	down	down	correct
ABM.US	ABM Industries Incorporated	20240517	46.74	47.19	46.43	47.1	341193	47.1	up	up	correct
ABR.US	PD	20240517	18.65	18.65	18.4	18.49	12074	18.49	down	down	correct
ABT.US	Abbott Laboratories	20240517	104.41	104.8	103.94	104.09	7004600	104.09	down	down	correct
AC.US	Associated Capital Group Inc	20240517	34.1	34.22	34.1	34.22	1269	34.22	up	up	correct
ACA.US	Arcosa Inc	20240517	87.18	87.2	86.09	86.57	202001	86.57	down	down	correct
ACCO.US	ACCO Brands Corporation	20240517	5.17	5.1899	5.13	5.15	332695	5.15	down	down	correct
ACI.US	Albertsons Companies Inc	20240517	20.91	20.925	20.52	20.62	2497718	20.62	down	down	correct
ACM.US	AECOM	20240517	89.65	90.08	89.285	89.62	594728	89.62	down	down	correct
ACN.US	Accenture plc	20240517	309.74	310	300.01	303.59	4232001	303.59	down	up	incorrect
ACP.US	PA	20240517	24.4	24.4	24.4	24.4	320	24.4
ACR.US	PD	20240517	20.81	20.85	20.8	20.8	7564	20.8	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20240517	6.84	6.86	6.7897	6.82	351640	6.82	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240517	22.69	22.763	22.47	22.62	8200	22.62	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20240517	4.12	4.175	4	4.1	411310	4.1	down	up	incorrect
ADM.US	Archer	20240517	61.77	61.905	61.11	61.62	2842892	61.62	down	up	incorrect
ADNT.US	Adient plc	20240517	29.47	29.52	29.04	29.12	935062	29.12	down	up	incorrect
ADT.US	ADT Inc	20240517	7.21	7.215	7.13	7.18	2956771	7.18	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20240517	20.05	20.09	20	20.06	245300	20.06	up	down	incorrect
AEE.US	Ameren Corporation	20240517	74.92	75.3	74.07	74.74	1826400	74.74	down	down	correct
AEFC.US	AEFC	20240517	21.56	21.63	21.44	21.57	12400	21.57	up	up	correct
AEG.US	Aegon N.V	20240517	6.82	6.88	6.8	6.88	2401733	6.88	up	up	correct
AEL.US	PA	20240517	24.55	24.855	24.55	24.79	35137	24.79	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240517	69.69	70.37	69.22	70.11	2642339	70.11	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240517	23.78	23.89	23.36	23.53	3062811	23.53	down	down	correct
AER.US	AerCap Holdings N.V	20240517	91.06	91.69	90.96	91.48	1279909	91.2307	up	up	correct
AES.US	The AES Corporation	20240517	21.1	21.5	20.98	21.28	9083200	21.28	up	down	incorrect
AEVA.US	WT	20240517	0.038	0.046	0.037	0.037	14874	0.037	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20240517	10.93	10.93	10.86	10.88	43800	10.88	down	up	incorrect
AFG.US	American Financial Group Inc	20240517	133.98	134.15	133.23	133.55	230177	133.55	down	up	incorrect
AFGB.US	American Financial Group Inc	20240517	23.36	23.48	23.18	23.3	14400	23.3	down	up	incorrect
AFGC.US	American Financial Group Inc	20240517	21.12	21.254	21.07	21.08	5200	21.08	down	up	incorrect
AFGD.US	American Financial Group Inc	20240517	22.82	22.85	22.65	22.71	7200	22.71	down	up	incorrect
AFGE.US	American Financial Group Inc	20240517	18.93	19.08	18.75	18.96	3000	18.96	up	down	incorrect
AFL.US	Aflac Incorporated	20240517	87.52	88.41	86.7	88.37	2300175	87.8661	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20240517	14.9	14.9977	14.86	14.99	90959	14.851	up	up	correct
AG.US	First Majestic Silver Corp	20240517	7.69	7.96	7.4	7.94	17777461	7.94	up	up	correct
AGCO.US	AGCO Corporation	20240517	110	111.53	109.835	110.02	873696	110.02	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240517	9.76	9.83	9.75	9.81	53943	9.7453	up	up	correct
AGI.US	Alamos Gold Inc	20240517	16.55	17.11	16.45	17.09	3721937	17.09	up	up	correct
AGL.US	agilon health inc	20240517	5.57	5.71	5.365	5.41	5008797	5.41	down	down	correct
AGM.US	PG	20240517	19.68	19.68	19.68	19.68	224	19.68
AGO.US	Assured Guaranty Ltd	20240517	77.23	77.58	76.8	77.24	276620	77.24	up	up	correct
AGR.US	Avangrid Inc	20240517	35.8	35.87	35.67	35.84	3369575	35.84	up	up	correct
AGRO.US	Adecoagro S.A	20240517	10.86	10.89	10.05	10.32	1743194	10.32	down	down	correct
AGS.US	PlayAGS Inc	20240517	11.6	11.65	11.5	11.56	381493	11.56	down	down	correct
AGX.US	Argan Inc	20240517	66.5	66.5	65.28	65.94	61288	65.94	down	down	correct
AHH.US	PA	20240517	22.9	22.9	22.9	22.9	698	22.9
AHL.US	PE	20240517	19.95	20.17	19.93	20.17	7593	20.17	up	up	correct
AHT.US	PI	20240517	13.2213	13.2213	12.88	12.9155	1011	12.9155	down	down	correct
AI.US	C3.ai Inc	20240517	26.15	26.655	26.01	26.39	4038695	26.39	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20240517	14.77	14.8	14.71	14.78	74261	14.6371	up	up	correct
AIN.US	Albany International Corp	20240517	90.26	90.52	89.75	90.1	70244	90.1	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240517	19.7	19.89	19.69	19.89	63800	19.89	up	up	correct
AIR.US	AAR Corp	20240517	72.3	72.469	71	71.24	130762	71.24	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240517	38.64	38.72	38.63	38.72	3221632	38.72	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20240517	197.32	197.63	195.17	196.99	149201	196.99	down	down	correct
AIV.US	Apartment Investment and Management Company	20240517	8.37	8.38	8.25	8.27	546942	8.27	down	down	correct
AIZ.US	Assurant Inc	20240517	176.53	176.555	175.17	175.6	372774	175.6	down	down	correct
AIZN.US	Assurant Inc	20240517	20.97	20.97	20.67	20.76	13400	20.76	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20240517	257.29	258.195	254.82	257.67	708068	257.67	up	up	correct
AJX.US	Great Ajax Corp	20240517	3.62	3.71	3.55	3.59	75248	3.59	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240517	24.74	27.1499	24.74	26.17	7449	26.17	up	up	correct
AKO.US	B	20240517	18.84	18.84	18.72	18.84	58701	18.6977
AKR.US	Acadia Realty Trust	20240517	17.33	17.33	17.18	17.29	459068	17.29	down	down	correct
AL.US	PA	20240517	25.47	25.5971	25.44	25.56	9929	25.56	up	up	correct
ALB.US	Albemarle Corporation	20240517	129.67	134.75	129.25	131.12	2283339	131.12	up	up	correct
ALC.US	Alcon AG	20240517	88.22	89.068	87.865	88.83	633700	88.83	up	up	correct
ALE.US	ALLETE Inc	20240517	63.11	63.14	62.7	62.8	678309	62.8	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20240517	17.17	17.17	16.91	17	218734	17	down	down	correct
ALG.US	Alamo Group Inc	20240517	196.84	196.84	193.76	194.24	48046	194.24	down	down	correct
ALIT.US	Alight Inc	20240517	7.95	8.13	7.92	8.05	6176845	8.05	up	up	correct
ALK.US	Alaska Air Group Inc	20240517	43.68	44.18	43.205	43.29	1686948	43.29	down	down	correct
ALL.US	The Allstate Corporation	20240517	170.55	170.7	168.96	169.51	988188	169.51	down	down	correct
ALLE.US	Allegion plc	20240517	126	126.2466	124.02	124.43	507605	124.43	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240517	75.35	75.35	74.36	75.14	522062	75.14	down	down	correct
ALTG.US	PA	20240517	26.01	26.01	26.01	26.01	620	26.01
ALV.US	Autoliv Inc	20240517	126.2	126.55	125	125.18	336838	124.5058	down	down	correct
ALX.US	Alexander's Inc	20240517	218.14	221.87	218	219.67	7908	219.67	up	up	correct
AM.US	Antero Midstream Corporation	20240517	14.8	14.93	14.68	14.92	1407175	14.92	up	up	correct
AMBC.US	Ambac Financial Group Inc	20240517	18.11	18.11	17.93	18.1	499032	18.1	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20240517	4.01	4.09	3.995	4.05	888101	4.05	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240517	4.51	4.98	4.32	4.4	100445602	4.4	down	down	correct
AMCR.US	Amcor plc	20240517	10.4	10.4	10.22	10.27	10402300	10.1425	down	down	correct
AME.US	AMETEK Inc	20240517	168.33	168.33	166.27	166.8	1678589	166.8	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240517	159.66	159.895	157.8	159.34	183244	159.34	down	down	correct
AMH.US	PH	20240517	23.5899	23.665	23.5447	23.6001	2375	23.6001	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20240517	34	34.05	33.9	33.94	369218	33.94	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240517	58.96	58.995	57.66	58.68	613862	58.68	down	down	correct
AMP.US	Ameriprise Financial Inc	20240517	438.42	439.6	433.78	434.12	931876	434.12	down	down	correct
AMPY.US	Amplify Energy Corp	20240517	6.15	6.29	6.125	6.29	287322	6.29	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240517	291.81	293.26	284.2557	286.49	154055	286.49	down	down	correct
AMRC.US	Ameresco Inc	20240517	27.24	27.72	26.87	27.35	365006	27.35	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240517	6.73	6.83	6.58	6.82	1093667	6.82	up	up	correct
AMT.US	American Tower Corporation (REIT)	20240517	195.56	195.56	193.19	194.51	2157303	194.51	down	down	correct
AMWL.US	American Well Corporation	20240517	0.4999	0.5	0.4741	0.4889	1661907	0.4889	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240517	19.78	20.055	19.68	19.75	1564787	19.75	down	down	correct
AN.US	AutoNation Inc	20240517	169.65	172.165	169.0226	170.96	329937	170.96	up	up	correct
ANET.US	Arista Networks Inc	20240517	324.17	326.055	317.83	319.89	1752251	319.89	down	down	correct
ANF.US	Abercrombie & Fitch Co	20240517	137.75	139.97	135.39	139.61	1434415	139.61	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240517	8.35	8.4275	8.3435	8.41	214878	8.3527	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240517	12.37	12.69	12.19	12.69	61500	12.37	up	up	correct
AON.US	Aon plc	20240517	293.18	293.18	290.02	292.45	1498200	292.45	down	down	correct
AOS.US	A. O. Smith Corporation	20240517	85.49	85.72	84.84	85.68	634854	85.68	up	up	correct
AP.US	Ampco	20240517	1.57	1.5999	1.51	1.51	64370	1.51	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240517	45.26	45.26	44.79	44.84	346519	44.84	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20240517	258	262.98	255.86	262.7	2877892	262.7	up	down	incorrect
APG.US	APi Group Corporation	20240517	36.43	36.58	35.61	35.83	2049741	35.83	down	up	incorrect
APH.US	Amphenol Corporation	20240517	133	133.28	131.38	131.91	4506314	131.91	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20240517	14.79	14.91	14.55	14.61	2484459	14.61	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20240517	6.72	6.73	6.62	6.65	3983933	6.65	down	up	incorrect
AQNB.US	AQNB	20240517	25.15	25.159	25.08	25.11	14100	25.11	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240517	23.36	23.365	23.12	23.16	16400	23.16	down	down	correct
AR.US	Antero Resources Corporation	20240517	34.56	35.0699	34.295	35	2725069	35	up	up	correct
ARC.US	ARC Document Solutions Inc	20240517	2.76	2.79	2.74	2.76	58915	2.76
ARCH.US	Arch Resources Inc	20240517	160.4	161.37	158.765	161.28	186152	161.28	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240517	10.54	10.54	10.3415	10.45	854220	10.45	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240517	14.66	14.68	14.51	14.59	82600	14.472	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240517	124.59	124.6499	123.08	124.17	486598	124.17	down	down	correct
ARES.US	Ares Management Corporation	20240517	147.01	147.89	145.07	145.6	873196	145.6	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240517	21.93	22.22	21.93	22.07	1900	22.07	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240517	10.28	10.49	10.23	10.48	861057	10.48	up	up	correct
ARL.US	American Realty Investors Inc	20240517	13.92	13.99	13.66	13.82	3700	13.82	down	down	correct
ARLO.US	Arlo Technologies Inc	20240517	12.36	12.57	11.835	11.91	1112754	11.91	down	down	correct
ARMK.US	Aramark	20240517	33.28	33.6	33.15	33.31	2001532	33.31	up	up	correct
AROC.US	Archrock Inc	20240517	20.48	20.63	20.19	20.6	1257400	20.6	up	up	correct
ARR.US	PC	20240517	20.62	20.85	20.5	20.73	11722	20.73	up	up	correct
ARW.US	Arrow Electronics Inc	20240517	130.03	131.74	129.52	131.53	432753	131.53	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20240517	18.86	19.21	18.8007	19.16	41450	19.16	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240517	13.16	13.41	13.105	13.39	105306	13.39	up	up	correct
ASAN.US	Asana Inc	20240517	15.71	15.84	15.54	15.78	792645	15.78	up	up	correct
ASB.US	PF	20240517	20.01	20.29	19.99	19.99	4218	19.99	down	down	correct
ASC.US	Ardmore Shipping Corporation	20240517	22.61	22.62	21.86	22.36	865194	22.36	down	down	correct
ASG.US	Liberty All	20240517	5.3	5.33	5.26	5.27	158800	5.27	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240517	18.86	18.97	18.83	18.95	75500	18.7543	up	up	correct
ASGN.US	ASGN Incorporated	20240517	101.62	101.62	100.71	101.12	207268	101.12	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240517	98.78	100.09	98.36	100.06	286499	100.06	up	up	correct
ASIX.US	AdvanSix Inc	20240517	24.98	25.1503	24.73	24.85	68476	24.85	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240517	26.5	27.15	26.39	26.69	867997	26.69	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240517	353.43	356.9	353.32	353.33	15483	353.33	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240517	10.56	10.62	10.46	10.52	3210550	10.52	down	down	correct
ATEN.US	A10 Networks Inc	20240517	16.11	16.21	15.97	16.18	642143	16.18	up	up	correct
ATGE.US	Adtalem Global Education Inc	20240517	66.17	66.17	64.2601	65.27	258254	65.27	down	up	incorrect
ATH.US	PD	20240517	18.75	18.75	18.5208	18.75	20230	18.75
ATHM.US	Autohome Inc	20240517	29.46	29.915	29.19	29.28	464720	29.28	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20240517	60.89	61.31	60.175	60.27	1678808	60.27	down	up	incorrect
ATKR.US	Atkore Inc	20240517	154.25	154.53	151.381	151.86	390928	151.54	down	up	incorrect
ATO.US	Atmos Energy Corporation	20240517	118.75	118.77	117.98	118.64	1703609	118.64	down	up	incorrect
ATR.US	AptarGroup Inc	20240517	147.85	148.165	147.13	147.67	169494	147.67	down	up	incorrect
ATUS.US	Altice USA Inc	20240517	2.12	2.35	2.0683	2.26	4656778	2.26	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20240517	25.15	25.48	24.95	25.41	1661000	25.41	up	up	correct
AUST.US	Austin Gold Corp.	20240517	0.91	0.9998	0.9091	0.99	183043	0.99	up	up	correct
AVA.US	Avista Corporation	20240517	38.52	38.6	38.27	38.38	358678	37.904	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240517	2.46	2.5	2.4501	2.47	14081	2.47	up	up	correct
AVB.US	AvalonBay Communities Inc	20240517	198.97	199.54	197.25	198.89	442589	198.89	down	up	incorrect
AVD.US	American Vanguard Corporation	20240517	8.94	9.6	8.88	9.1	395427	9.1	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20240517	12.05	12.05	11.97	12.02	47200	12.02	down	up	incorrect
AVNS.US	Avanos Medical Inc	20240517	20.49	20.49	20.2	20.39	118112	20.39	down	up	incorrect
AVNT.US	Avient Corporation	20240517	45.84	46.355	45.71	46.06	436359	46.06	up	down	incorrect
AVY.US	Avery Dennison Corporation	20240517	225.14	226.61	224.015	226.3	1064119	226.3	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20240517	10.6	10.64	10.58	10.59	130700	10.59	down	down	correct
AWI.US	Armstrong World Industries Inc	20240517	114.93	115.6	113.3	113.87	410195	113.87	down	down	correct
AWK.US	American Water Works Company Inc	20240517	134.14	134.14	133.14	133.76	924165	133.76	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240517	3.88	3.8999	3.85	3.88	232659	3.8407
AWR.US	American States Water Company	20240517	78.59	78.74	78.1	78.29	174855	78.29	down	down	correct
AX.US	Axos Financial Inc	20240517	61.33	61.54	60.81	61.52	272030	61.52	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240517	7.91	7.955	7.81	7.95	1066108	7.95	up	up	correct
AXP.US	American Express Company	20240517	242.8	243.19	241.9	242.82	1848915	242.82	up	up	correct
AXR.US	AMREP Corporation	20240517	20.83	21.39	20.37	20.99	3947	20.99	up	up	correct
AXS.US	PE	20240517	21.33	21.3799	21.14	21.35	19488	21.35	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240517	35.59	35.73	35.345	35.64	1919172	35.64	up	up	correct
AYI.US	Acuity Brands Inc	20240517	264.3	265.53	254.93	259.56	278100	259.56	down	down	correct
AZEK.US	The AZEK Company Inc	20240517	46.91	47.24	46.285	46.63	830793	46.63	down	down	correct
AZO.US	AutoZone Inc	20240517	2933.85	2933.85	2890.11	2917.5	191034	2917.5	down	down	correct
AZUL.US	Azul S.A	20240517	5.88	5.945	5.8	5.91	1115737	5.91	up	up	correct
AZZ.US	AZZ Inc	20240517	77.3	77.3	75.455	76.63	251240	76.63	down	down	correct
B.US	Barnes Group Inc	20240517	40.53	41.07	40.405	40.95	170379	40.95	up	up	correct
BA.US	The Boeing Company	20240517	183.25	185.3799	181.22	184.95	5562368	184.95	up	up	correct
BABA.US	Alibaba Group Holding Limited	20240517	87.6	90.46	86.83	88.54	35152879	88.54	up	up	correct
BAC.US	PP	20240517	18.33	18.33	18.19	18.25	35840	18.25	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240517	152.66	153.74	152.04	152.29	620000	152.29	down	down	correct
BAK.US	Braskem S.A	20240517	7.59	7.625	7.52	7.54	242635	7.54	down	down	correct
BALY.US	Bally's Corporation	20240517	13.04	13.16	12.97	13.12	204877	13.12	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240517	40.1	40.45	39.67	40.41	2657180	40.41	up	up	correct
BAP.US	Credicorp Ltd	20240517	163.47	164.8525	162.74	164	214304	164	up	down	incorrect
BARK.US	Original Bark Co	20240517	1.24	1.2598	1.21	1.24	238897	1.24
BAX.US	Baxter International Inc	20240517	35.18	35.435	34.88	35.25	3583643	35.25	up	down	incorrect
BB.US	BlackBerry Limited	20240517	2.99	3.03	2.91	2.94	9107774	2.94	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20240517	11.52	11.77	11.365	11.46	1040790	11.46	down	up	incorrect
BBD.US	Banco Bradesco S.A	20240517	2.62	2.66	2.6	2.64	16816410	2.64	up	down	incorrect
BBDC.US	Barings BDC Inc	20240517	9.85	9.88	9.825	9.84	202302	9.84	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20240517	2.32	2.3579	2.32	2.34	16116	2.34	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20240517	15.8	15.9	15.8	15.84	166400	15.84	up	up	correct
BBU.US	Brookfield Business Partners L.P	20240517	19.78	20.02	19.3958	19.72	8591	19.72	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240517	10.85	10.985	10.68	10.91	1173165	10.91	up	up	correct
BBW.US	Build	20240517	29.98	30.76	29.8	30.12	186971	30.12	up	up	correct
BBWI.US	Bath Body Works Inc	20240517	49.57	50.24	49.06	50.16	1963506	50.16	up	up	correct
BBY.US	Best Buy Co. Inc	20240517	73.3	73.62	72.535	73.35	1603929	73.35	up	up	correct
BC.US	PC	20240517	24.6	24.6	24.45	24.5452	3150	24.5452	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240517	15.83	15.908	15.75	15.79	249200	15.79	down	down	correct
BCC.US	Boise Cascade Company	20240517	138.04	138.46	135.195	136.05	229938	136.05	down	up	incorrect
BCE.US	BCE Inc	20240517	34.35	34.49	34.18	34.34	1291173	34.34	down	up	incorrect
BCH.US	Banco de Chile	20240517	24.49	24.67	24.25	24.54	301160	24.54	up	down	incorrect
BCO.US	The Brink's Company	20240517	97.64	97.98	96.34	97	229144	97	down	up	incorrect
BCS.US	Barclays PLC	20240517	11.03	11.14	11.02	11.12	5822886	11.12	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240517	9.4	9.46	9.37	9.45	260000	9.45	up	down	incorrect
BDC.US	Belden Inc	20240517	93.87	94.23	92.63	93.5	165465	93.5	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240517	8.31	8.31	8.29	8.29	200300	8.29	down	down	correct
BDN.US	Brandywine Realty Trust	20240517	4.91	4.91	4.79	4.81	820691	4.81	down	down	correct
BDX.US	Becton Dickinson and Company	20240517	237.09	237.09	234.73	236.3	1785047	236.3	down	down	correct
BE.US	Bloom Energy Corporation	20240517	12.18	12.34	11.9805	12.33	3969192	12.33	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240517	1.96	2.01	1.94	2	4244	2	up	up	correct
BEKE.US	KE Holdings Inc	20240517	20.46	20.48	19.32	19.47	22108000	19.47	down	down	correct
BEN.US	Franklin Resources Inc	20240517	24.16	24.29	24.055	24.28	2401505	24.28	up	up	correct
BEP.US	PA	20240517	18.69	18.69	18.5	18.64	5380	18.64	down	down	correct
BEPH.US	BEPH	20240517	15.77	15.9	15.76	15.85	6300	15.85	up	up	correct
BERY.US	Berry Global Group Inc	20240517	60.89	61.15	60.26	60.68	987646	60.68	down	down	correct
BEST.US	BEST Inc	20240517	2.0151	2.1001	1.95	1.99	35941	1.99	down	down	correct
BF.US	B	20240517	48.76	48.76	48.05	48.47	1194276	48.47	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240517	112.98	113.125	108.791	109.06	461995	109.06	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240517	10.05	10.09	10.05	10.07	70300	10.07	up	up	correct
BFS.US	Saul Centers Inc	20240517	38	38.13	37.77	38.1	52421	38.1	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240517	11.72	11.75	11.7	11.71	46200	11.71	down	down	correct
BG.US	Bunge Limited	20240517	104.01	104.01	102.41	103.09	701307	103.09	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240517	14.3	14.3	14.24	14.25	59229	14.1445	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240517	13.2	13.39	13.2	13.32	108900	13.32	up	up	correct
BGS.US	B&G Foods Inc	20240517	9.55	9.67	9.39	9.4	1117488	9.4	down	down	correct
BGSF.US	BGSF Inc	20240517	6.93	6.9901	6.75	6.99	77092	6.99	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240517	13.57	13.73	13.48	13.68	140400	13.68	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240517	5.48	5.51	5.48	5.48	368400	5.48
BH.US	Biglari Holdings Inc	20240517	215.27	215.27	198.65	200	9112	200	down	down	correct
BHC.US	Bausch Health Companies Inc	20240517	7.03	7.09	6.72	6.77	4041073	6.77	down	down	correct
BHE.US	Benchmark Electronics Inc	20240517	40.95	41.21	40.67	41.19	251908	41.19	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240517	10.63	10.67	10.55	10.64	93800	10.64	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240517	23.5	23.6504	23.34	23.46	162151	23.46	down	down	correct
BHP.US	BHP Group	20240517	60.42	61.61	60.175	61.47	3522181	61.47	up	up	correct
BHR.US	PD	20240517	19.29	19.3	19.29	19.3	394	19.3	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240517	10.93	10.93	10.93	10.93	100	10.93
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240517	38.61	39.035	36.94	37.37	807842	37.37	down	down	correct
BIG.US	Big Lots Inc	20240517	3.84	3.84	3.67	3.7	1392623	3.7	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240517	7.4	7.44	7.39	7.41	487400	7.41	up	up	correct
BILL.US	Bill.com Holdings Inc	20240517	59.74	59.74	58.62	59.28	1164449	59.28	down	down	correct
BIO.US	Bio	20240517	296	296	290.855	293.85	189761	293.85	down	down	correct
BIP.US	PB	20240517	17.31	17.31	17.0823	17.24	7333	17.24	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240517	35.02	35.62	34.635	35.57	496268	35.57	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20240517	17.32	17.482	17.23	17.41	4900	17.41	up	up	correct
BIT.US	BlackRock Multi	20240517	15.25	15.28	15.18	15.21	54000	15.21	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240517	79.74	79.96	79.04	79.76	910160	79.76	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240517	59.06	59.55	58.69	59.5	2903163	59.5	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240517	7.07	7.08	6.86	6.91	2628854	6.91	down	down	correct
BKE.US	The Buckle Inc	20240517	37.08	37.145	36.81	36.98	216954	36.98	down	down	correct
BKH.US	Black Hills Corporation	20240517	56.81	57.02	56.46	56.78	369600	56.78	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240517	12.2	12.2	12.15	12.17	30100	12.17	down	down	correct
BKT.US	BlackRock Income Trust Inc	20240517	11.71	11.78	11.67	11.67	103900	11.67	down	down	correct
BKU.US	BankUnited Inc	20240517	30.17	30.56	29.9	29.93	674577	29.93	down	down	correct
BLD.US	TopBuild Corp	20240517	406.44	407.86	401.3	404.04	200089	404.04	down	down	correct
BLDR.US	Builders FirstSource Inc	20240517	166.14	168.94	165.7	167.05	2130775	167.05	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240517	10.64	10.66	10.61	10.62	105500	10.62	down	down	correct
BLK.US	BlackRock Inc	20240517	810.43	813.45	806.31	812.22	394388	812.22	up	up	correct
BLND.US	Blend Labs Inc.	20240517	3.18	3.24	3.075	3.16	1414152	3.16	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20240517	13.66	13.71	13.66	13.66	55500	13.66
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240517	30.67	30.7202	30.35	30.7	205362	30.7	up	up	correct
BMA.US	Banco Macro S.A	20240517	65	65.94	64.11	64.98	252090	64.98	down	down	correct
BME.US	BlackRock Health Sciences Trust	20240517	40.11	40.2	40.01	40.15	30900	40.15	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240517	15.11	15.14	15.07	15.1	160500	15.1	down	down	correct
BMI.US	Badger Meter Inc	20240517	197.24	198.39	195.44	197.21	132405	196.9429	down	down	correct
BML.US	PL	20240517	22.49	22.525	22.44	22.51	6250	22.51	up	up	correct
BMO.US	Bank of Montreal	20240517	94.78	95.33	94.44	95.22	652575	95.22	up	up	correct
BMY.US	Bristol	20240517	44.3	44.3	43.73	44.03	15787960	44.03	down	down	correct
BNED.US	Barnes & Noble Education Inc	20240517	0.1858	0.6	0.17	0.45	73541172	0.45	up	up	correct
BNL.US	Broadstone Net Lease Inc	20240517	15.69	15.725	15.6	15.69	690100	15.69
BNS.US	The Bank of Nova Scotia	20240517	48.43	48.51	48.17	48.39	1023295	48.39	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20240517	10.78	10.78	10.7	10.7	45000	10.7	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240517	10.57	10.57	10.55	10.55	153000	10.55	down	down	correct
BOH.US	PA	20240517	15.99	16	15.86	15.9023	12448	15.9023	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240517	112.17	114.1	111.81	113.68	655743	113.68	up	up	correct
BORR.US	Borr Drilling Limited	20240517	5.89	5.99	5.87	5.89	1279400	5.89
BOX.US	Box Inc	20240517	27.15	27.26	26.61	26.75	1502265	26.75	down	down	correct
BP.US	BP p.l.c	20240517	37.29	37.59	37.21	37.49	6458450	37.49	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240517	2.47	2.52	2.4329	2.45	83087	2.45	down	down	correct
BQ.US	Boqii Holding Limited	20240517	0.39	0.413	0.36	0.39	3282800	0.39
BR.US	Broadridge Financial Solutions Inc	20240517	204.76	204.76	202.71	203.49	544856	203.49	down	down	correct
BRBR.US	BellRing Brands Inc	20240517	58.32	58.32	57.27	57.41	1048286	57.41	down	down	correct
BRC.US	Brady Corporation	20240517	60.27	60.74	60.13	60.56	239548	60.56	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240517	7.77	8	7.75	7.98	144965	7.98	up	up	correct
BRFS.US	BRF S.A	20240517	3.77	3.83	3.77	3.78	3841116	3.78	up	up	correct
BRK.US	B	20240517	413.98	417.33	413.7	416.94	2988700	416.94	up	up	correct
BRO.US	Brown & Brown Inc	20240517	89.85	89.87	89.25	89.83	1079952	89.83	down	down	correct
BROS.US	Dutch Bros Inc.	20240517	37.76	37.78	36.24	36.7	3405996	36.7	down	down	correct
BRSP.US	Brightspire Capital Inc	20240517	6.3	6.345	6.255	6.32	496423	6.32	up	up	correct
BRT.US	BRT Apartments Corp	20240517	17.99	17.99	17.62	17.64	20134	17.64	down	down	correct
BRW.US	Voya Prime Rate Trust	20240517	7.22	7.3	7.21	7.24	49700	7.24	up	up	correct
BRX.US	Brixmor Property Group Inc	20240517	22.27	22.55	22.22	22.52	1405707	22.52	up	up	correct
BSAC.US	Banco Santander	20240517	19.95	20.08	19.84	19.98	225541	19.98	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240517	5.44	5.46	5.39	5.45	455007	5.45	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240517	23.54	23.54	22.71	22.81	321091	22.81	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20240517	16.06	16.38	15.9776	16.23	599059	16.23	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20240517	36	36.2	35.97	36.04	61600	36.04	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20240517	18.31	18.49	18.31	18.44	146900	18.44	up	down	incorrect
BTA.US	BlackRock Long	20240517	10.27	10.4	10.26	10.3	33800	10.3	up	down	incorrect
BTCM.US	BIT Mining Limited	20240517	2.52	2.648	2.39	2.55	130809	2.55	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20240517	31.51	31.66	31.35	31.59	3421634	31.59	up	down	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20240517	28.83	29.03	28.8	28.83	35300	28.83
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240517	20.76	20.79	20.66	20.72	106600	20.72	down	down	correct
BTU.US	Peabody Energy Corporation	20240517	22.63	22.6484	22.265	22.53	2763992	22.53	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240517	10.49	10.49	10.42	10.43	135200	10.43	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240517	22.6	22.7	22.35	22.35	62000	22.35	down	down	correct
BUR.US	Burford Capital Limited	20240517	14.16	14.44	14.11	14.33	875154	14.266	up	up	correct
BURL.US	Burlington Stores Inc	20240517	192.81	195.07	190.795	193.14	1077141	193.14	up	up	correct
BV.US	BrightView Holdings Inc	20240517	13.46	13.545	13.275	13.5	719871	13.5	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240517	17.34	17.65	17.05	17.44	6169676	17.44	up	up	correct
BW.US	PA	20240517	11.19	11.25	11.09	11.25	31537	11.25	up	up	correct
BWA.US	BorgWarner Inc	20240517	37.65	37.65	37.045	37.09	2255960	37.09	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240517	8.47	8.56	8.445	8.511	56171	8.4314	up	down	incorrect
BWSN.US	BWSN	20240517	22	22	20.43	21.06	32700	21.06	down	up	incorrect
BWXT.US	BWX Technologies Inc	20240517	88.87	89.2166	87.9783	88.41	467457	88.41	down	up	incorrect
BX.US	The Blackstone Group Inc	20240517	128.6	128.62	124.53	125.67	3954095	125.67	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20240517	102.41	102.41	100.39	100.76	57236	100.76	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20240517	18.39	18.46	18.29	18.36	1056236	18.36	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20240517	13.34	13.36	13.25	13.26	120300	13.26	down	up	incorrect
BXP.US	Boston Properties Inc	20240517	63.81	63.985	62.75	63.2	887260	63.2	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20240517	30.69	30.73	30.38	30.62	880100	30.62	down	up	incorrect
BY.US	Byline Bancorp Inc	20240517	23.85	24.12	23.78	23.99	126306	23.99	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20240517	54.99	55.26	54.71	55.01	1161084	55.01	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240517	11.26	11.26	11.2	11.2	56300	11.2	down	down	correct
BZH.US	Beazer Homes USA Inc	20240517	28.56	28.92	28.32	28.77	264221	28.77	up	up	correct
C.US	PN	20240517	29.43	29.49	29.42	29.46	31053	29.46	up	up	correct
CAAP.US	Corporación América Airports S.A	20240517	18.07	18.43	18.01	18.38	93026	18.38	up	up	correct
CABO.US	Cable One Inc	20240517	395.22	395.22	385.415	387.44	103330	387.44	down	down	correct
CACI.US	CACI International Inc	20240517	427.11	430.3722	424.88	426.89	83314	426.89	down	down	correct
CAE.US	CAE Inc	20240517	20.94	21.01	20.1	20.31	643093	20.31	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240517	12.65	12.75	12.65	12.69	14200	12.69	up	up	correct
CAG.US	Conagra Brands Inc	20240517	31.05	31.05	30.67	30.73	8246233	30.73	down	down	correct
CAH.US	Cardinal Health Inc	20240517	99.27	99.4	98.35	99.08	1307975	99.08	down	down	correct
CAL.US	Caleres Inc	20240517	36.71	37.13	36.5201	36.58	287768	36.58	down	down	correct
CALX.US	Calix Inc	20240517	31.37	31.51	30.97	31.38	407084	31.38	up	up	correct
CANG.US	Cango Inc	20240517	1.616	1.64	1.61	1.64	45815	1.64	up	up	correct
CAPL.US	CrossAmerica Partners LP	20240517	19.57	20.09	19.46	19.92	62989	19.92	up	up	correct
CARR.US	Carrier Global Corporation	20240517	65.24	65.74	64.83	65.23	2405804	65.23	down	down	correct
CARS.US	Cars.com Inc	20240517	18.53	18.63	18.23	18.47	314137	18.47	down	down	correct
CAT.US	Caterpillar Inc	20240517	352.97	356.41	351.56	356.27	2104332	356.27	up	up	correct
CATO.US	The Cato Corporation	20240517	5.39	5.43	5.21	5.31	94506	5.31	down	down	correct
CB.US	Chubb Limited	20240517	267.4	275.41	266.21	274.28	4303251	274.28	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240517	8.91	9	8.9	8.92	47300	8.92	up	up	correct
CBRE.US	CBRE Group Inc	20240517	91.87	92.08	90.86	91.27	1472207	91.27	down	down	correct
CBT.US	Cabot Corporation	20240517	101.83	102.54	101.255	102.4	199078	102.4	up	up	correct
CBU.US	Community Bank System Inc	20240517	48.39	49.06	48.34	48.57	188273	48.57	up	up	correct
CBZ.US	CBIZ Inc	20240517	77.48	78.1699	76.74	77.99	153538	77.99	up	up	correct
CC.US	The Chemours Company	20240517	28.95	29.17	28.84	28.89	757926	28.89	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20240517	104.42	104.42	102.39	102.89	3284922	102.89	down	down	correct
CCJ.US	Cameco Corporation	20240517	50.11	53.38	49.8601	53.05	5683845	53.05	up	up	correct
CCK.US	Crown Holdings Inc	20240517	85.38	85.395	84.62	84.9	532119	84.9	down	down	correct
CCL.US	Carnival Corporation & plc	20240517	14.99	15.12	14.93	15	22775910	15	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20240517	0.6009	0.6315	0.46	0.5032	18488	0.5032	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240517	1.57	1.575	1.545	1.55	878206	1.55	down	down	correct
CCS.US	Century Communities Inc	20240517	87.59	88.87	87.005	88.39	208058	88.39	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240517	13.46	13.59	13.394	13.51	116933	13.51	up	up	correct
CDE.US	Coeur Mining Inc	20240517	5.5	5.94	5.45	5.88	14649220	5.88	up	up	correct
CDR.US	PC	20240517	11.94	12	11.88	12	4186	12	up	up	correct
CDRE.US	Cadre Holdings Inc.	20240517	30.1	30.5	29.995	30.45	185729	30.45	up	up	correct
CE.US	Celanese Corporation	20240517	157.35	158.075	156.33	157.34	511892	157.34	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20240517	10.49	10.49	10	10.2	12900	10.2	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20240517	88.66	90.73	87.83	90.69	354927	90.69	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240517	47.94	48.47	47.77	48.37	42900	47.5998	up	down	incorrect
CEPU.US	Central Puerto S.A	20240517	10.86	10.91	10.36	10.36	575031	10.36	down	down	correct
CF.US	CF Industries Holdings Inc	20240517	77.28	77.4	75.74	76.22	1285500	76.22	down	down	correct
CFG.US	PE	20240517	19.71	19.9347	19.65	19.91	44497	19.91	up	up	correct
CGA.US	China Green Agriculture Inc	20240517	2.6	2.8	2.6	2.8	3393	2.8	up	up	correct
CGAU.US	Centerra Gold Inc	20240517	7.05	7.3	7.05	7.21	544544	7.21	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240517	24.11	24.33	23.94	24.19	167718	24.19	up	up	correct
CHD.US	Church & Dwight Co. Inc	20240517	106.8	106.8	106.03	106.39	829700	106.39	down	down	correct
CHE.US	Chemed Corporation	20240517	567.63	569.0175	564.24	565.52	61782	565.52	down	up	incorrect
CHGG.US	Chegg Inc	20240517	4.56	4.56	4.37	4.38	4114555	4.38	down	up	incorrect
CHH.US	Choice Hotels International Inc	20240517	120.3	120.75	117.895	118.4	446626	118.4	down	up	incorrect
CHMI.US	PB	20240517	25	25.2	24.99	25.2	5659	25.2	up	down	incorrect
CHN.US	The China Fund Inc	20240517	11.55	11.6	11.47	11.57	57300	11.57	up	down	incorrect
CHRB.US	CHRB	20240517	17.99	17.99	17.99	17.99	13	17.99
CHT.US	Chunghwa Telecom Co. Ltd	20240517	39.13	39.21	39.05	39.16	36781	39.16	up	up	correct
CHWY.US	Chewy Inc	20240517	16.59	16.72	15.8	16.04	10314450	16.04	down	down	correct
CI.US	Cigna Corporation	20240517	338.71	339.36	334.23	338.71	2010294	338.71
CIA.US	Citizens Inc	20240517	2.55	2.85	2.55	2.8	111910	2.8	up	up	correct
CIB.US	Bancolombia S.A	20240517	36.01	36.57	35.91	36.33	298508	36.33	up	up	correct
CIEN.US	Ciena Corporation	20240517	49.27	49.33	48.785	48.85	854011	48.85	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240517	1.7	1.7	1.69	1.7	8800	1.7
CIG.US	Companhia Energética de Minas Gerais	20240517	2.58	2.61	2.5525	2.61	780948	2.0077	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240517	19.32	19.38	19.31	19.34	58400	19.34	up	up	correct
CIM.US	PD	20240517	24.525	24.7266	24.4601	24.66	13118	24.66	up	up	correct
CINT.US	CI&T Inc	20240517	3.36	3.4	3.34	3.39	56267	3.39	up	up	correct
CIO.US	PA	20240517	18.0001	18.12	18	18.1	2932	18.1	up	up	correct
CION.US	Cion Investment Corp	20240517	12.51	12.54	12.42	12.46	273344	12.46	down	down	correct
CL.US	Colgate	20240517	94.54	94.54	93.75	94.13	4135238	94.13	down	down	correct
CLB.US	Core Laboratories N.V	20240517	18	18.12	17.85	18.04	274447	18.04	up	up	correct
CLDT.US	PA	20240517	21.2	21.8899	21.2	21.85	2589	21.85	up	up	correct
CLF.US	Cleveland	20240517	17.7	17.72	17.38	17.51	5140628	17.51	down	down	correct
CLH.US	Clean Harbors Inc	20240517	211.26	213.26	210.4	213.11	313301	213.11	up	up	correct
CLPR.US	Clipper Realty Inc	20240517	3.95	4.05	3.95	4	111214	3.905	up	up	correct
CLS.US	Celestica Inc	20240517	52.8	52.8	51.412	51.58	1315146	51.58	down	down	correct
CLVT.US	PA	20240517	23.76	23.76	23.15	23.2	336669	23.2	down	down	correct
CLW.US	Clearwater Paper Corporation	20240517	51.66	51.72	50.64	51.47	100652	51.47	down	down	correct
CLX.US	The Clorox Company	20240517	137.17	137.17	134.91	135.62	1300019	135.62	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240517	49.14	49.46	48.93	49.4	930616	49.4	up	up	correct
CMA.US	Comerica Incorporated	20240517	54.79	55	54.48	54.83	1052982	54.83	up	up	correct
CMC.US	Commercial Metals Company	20240517	58.05	58.3912	57.42	57.6	420904	57.6	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240517	4.17	4.6	4.16	4.59	40474	4.59	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20240517	3145.23	3217.29	3145.23	3213.43	287781	3213.43	up	up	correct
CMI.US	Cummins Inc	20240517	288.59	288.8	282.72	285.56	1060345	283.8885	down	down	correct
CMP.US	Compass Minerals International Inc	20240517	12.67	13.38	12.49	13.15	527004	13.15	up	up	correct
CMRE.US	PE	20240517	26.42	26.42	26.3153	26.41	5952	26.41	down	down	correct
CMS.US	PC	20240517	18.72	18.7996	18.65	18.7	13872	18.7	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240517	23.46	23.579	23.44	23.47	3500	23.47	up	up	correct
CMSC.US	CMS Energy Corp	20240517	24.51	24.51	24.36	24.47	8100	24.47	down	down	correct
CMSD.US	CMS Energy Corp	20240517	24.18	24.28	24.14	24.17	23500	24.17	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20240517	8.6	8.6	8.46	8.52	274209	8.52	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240517	3.31	3.34	3.31	3.33	22000	3.33	up	up	correct
CNA.US	CNA Financial Corporation	20240517	44.98	45.29	44.885	45.28	128347	45.28	up	up	correct
CNC.US	Centene Corporation	20240517	77.6	78.19	77.15	78.06	2640940	78.06	up	up	correct
CNF.US	CNFinance Holdings Limited	20240517	1.61	1.68	1.3895	1.57	24651	1.57	down	down	correct
CNHI.US	CNH Industrial N.V	20240517	11.61	11.675	11.405	11.45	6638056	11.45	down	down	correct
CNI.US	Canadian National Railway Company	20240517	126.69	127.58	125.92	127.34	644955	127.34	up	up	correct
CNK.US	Cinemark Holdings Inc	20240517	17.82	17.91	17.38	17.68	2629154	17.68	down	down	correct
CNM.US	Core & Main Inc	20240517	60.85	60.95	59.73	60.15	1093177	60.15	down	down	correct
CNMD.US	CONMED Corporation	20240517	75.73	76.16	74.67	74.72	416198	74.72	down	down	correct
CNNE.US	Cannae Holdings Inc	20240517	21.11	21.11	20.56	20.71	323743	20.71	down	down	correct
CNO.US	PA	20240517	20.17	20.23	20.17	20.23	1395	20.23	up	up	correct
CNP.US	CenterPoint Energy Inc	20240517	29.98	30.095	29.82	30.08	4755145	30.08	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20240517	76.24	77.19	75.88	77.07	1352342	77.07	up	up	correct
CNS.US	Cohen & Steers Inc	20240517	74.02	74.02	72.8	73.31	222136	73.31	down	down	correct
CNX.US	CNX Resources Corporation	20240517	24.41	24.41	24.2	24.3	1759936	24.3	down	down	correct
CODI.US	PC	20240517	24.87	24.87	24.775	24.775	1400	24.775	down	down	correct
COE.US	China Online Education Group	20240517	6.53	7.25	6.53	7.11	2835	7.11	up	up	correct
COF.US	PL	20240517	17.26	17.26	17	17.07	72995	17.07	down	down	correct
COLD.US	Americold Realty Trust	20240517	24.74	25.45	24.64	25.39	3606032	25.39	up	up	correct
COMP.US	Compass Inc	20240517	4.33	4.35	4.19	4.3	3600695	4.3	down	down	correct
COO.US	The Cooper Companies Inc	20240517	98.07	98.07	96.55	97.31	547018	97.31	down	down	correct
COOK.US	Traeger Inc	20240517	2.31	2.315	2.19	2.2	165661	2.2	down	down	correct
COP.US	ConocoPhillips	20240517	120.9	121.99	120.06	121.71	4450253	121.71	up	up	correct
COR.US	CoreSite Realty Corporation	20240517	222.74	222.8	221.029	222.12	1001923	222.12	down	down	correct
COTY.US	Coty Inc	20240517	10.97	10.97	10.64	10.66	3114435	10.66	down	down	correct
COUR.US	Coursera Inc	20240517	8.74	8.745	8.45	8.49	2115926	8.49	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240517	81.94	82.31	81.33	82.06	1566722	82.06	up	up	correct
CPA.US	Copa Holdings S.A	20240517	110.24	110.54	108.6466	109.36	295753	109.36	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240517	5.56	5.7399	5.3783	5.57	3422	5.57	up	up	correct
CPB.US	Campbell Soup Company	20240517	46.69	46.69	46.39	46.46	1276587	46.46	down	down	correct
CPF.US	Central Pacific Financial Corp	20240517	21.44	21.66	21.39	21.48	92274	21.48	up	up	correct
CPG.US	Crescent Point Energy Corp	20240517	8.64	8.71	8.59	8.65	1986453	8.65	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240517	114.24	114.29	112.9223	113.42	66112	113.42	down	down	correct
CPNG.US	Coupang Inc	20240517	22.8	23.33	22.79	23	8124666	23	up	up	correct
CPRI.US	Capri Holdings Limited	20240517	36.48	36.48	35.9	35.95	597548	35.95	down	down	correct
CPS.US	Cooper	20240517	14.59	14.7895	14.26	14.28	88259	14.28	down	down	correct
CPT.US	Camden Property Trust	20240517	107.05	107.17	106.165	106.5	833836	106.5	down	down	correct
CR.US	Crane Co	20240517	145.4	145.5	143.42	145.41	161902	145.41	up	up	correct
CRC.US	California Resources Corp	20240517	49.6	49.63	48.98	49.4	761568	49.4	down	down	correct
CRD.US	B	20240517	9.21	9.4	9.19	9.4	8261	9.3288	up	up	correct
CRH.US	CRH plc	20240517	82.26	82.89	81.25	81.92	4131700	81.5627	down	down	correct
CRI.US	Carter's Inc	20240517	69.77	69.8627	68.32	68.66	764312	68.66	down	down	correct
CRK.US	Comstock Resources Inc	20240517	10.73	10.91	10.658	10.8	2370965	10.8	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240517	225.29	225.29	220.37	221.61	927644	221.61	down	up	incorrect
CRM.US	salesforce.com inc	20240517	287.04	287.34	284.26	285.61	3478869	285.61	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20240517	110.29	110.765	109.04	109.83	501542	109.83	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20240517	14.1	14.1	13.9001	14.04	18688	14.04	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20240517	415.72	418.27	411.6	417.63	283423	417.63	up	up	correct
CSR.US	PC	20240517	23.933	23.933	23.85	23.85	898	23.85	down	down	correct
CSTM.US	Constellium SE	20240517	20.76	21.066	20.59	20.7	642002	20.7	down	down	correct
CSV.US	Carriage Services Inc	20240517	26.8	27.5	26.64	27.07	138357	27.07	up	down	incorrect
CTA.US	PB	20240517	70.575	70.575	69.557	70.11	3933	70.11	down	up	incorrect
CTBB.US	Qwest Corp. NT	20240517	10	10.03	9.94	10.03	18200	10.03	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20240517	10.34	10.34	10	10.062	33900	10.062	down	up	incorrect
CTLT.US	Catalent Inc	20240517	55.3	55.5	55.16	55.37	1079423	55.37	up	down	incorrect
CTO.US	PA	20240517	21	21.3156	20.8	20.9	18896	20.9	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20240517	4.71	4.83	4.695	4.83	983689	4.83	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240517	43.48	43.8999	43.2879	43.84	93678	43.14	up	down	incorrect
CTRA.US	Coterra Energy Inc	20240517	28.11	28.43	28.005	28.19	4385155	28.19	up	down	incorrect
CTS.US	CTS Corporation	20240517	51.9	52.58	51.825	52.55	175605	52.55	up	up	correct
CTVA.US	Corteva Inc	20240517	56.2	56.56	55.87	56.45	5282049	56.45	up	up	correct
CUBB.US	Customers Bancorp Inc	20240517	19.25	19.25	19.25	19.25	0	19.25
CUBE.US	CubeSmart	20240517	44.14	44.48	43.905	44.36	1512986	44.36	up	up	correct
CUBI.US	PF	20240517	25.5	25.5871	25.5	25.5179	3487	25.5179	up	up	correct
CUK.US	Carnival Corporation & plc	20240517	13.59	13.77	13.59	13.67	815297	13.67	up	up	correct
CULP.US	Culp Inc	20240517	4.42	4.46	4.39	4.39	29911	4.39	down	down	correct
CURV.US	Torrid Holdings Inc.	20240517	5.99	6.1	5.81	6	63004	6	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240517	23.91	23.94	23.69	23.82	1231253	23.82	down	down	correct
CVEO.US	Civeo Corporation	20240517	24.79	25.14	24.79	25.1	28240	24.8465	up	up	correct
CVI.US	CVR Energy Inc	20240517	29.35	29.82	29.3	29.6	874207	29.6	up	up	correct
CVNA.US	Carvana Co	20240517	117.83	118.932	115.48	117.5	2737252	117.5	down	down	correct
CVS.US	CVS Health Corporation	20240517	57.65	57.695	57.08	57.68	9607690	57.68	up	up	correct
CVX.US	Chevron Corporation	20240517	161.75	162.9679	161.19	162.67	5497919	162.67	up	up	correct
CW.US	Curtiss	20240517	277.58	279.41	276.0966	278.21	129667	278.21	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240517	19.46	19.52	19.26	19.39	626134	19.39	down	down	correct
CWEN.US	Clearway Energy Inc	20240517	27.01	27.13	26.67	26.79	708461	26.79	down	down	correct
CWH.US	Camping World Holdings Inc	20240517	20.84	20.95	20.48	20.52	656739	20.52	down	down	correct
CWK.US	Cushman & Wakefield plc	20240517	11.68	11.81	11.57	11.72	1841810	11.72	up	up	correct
CWT.US	California Water Service Group	20240517	53.37	53.49	52.94	53.29	277806	53.29	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20240517	7.9	7.9	7.76	7.79	2751227	7.79	down	down	correct
CXE.US	MFS High Income Municipal Trust	20240517	3.6	3.65	3.6	3.63	12700	3.63	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20240517	7.54	7.58	7.54	7.58	16000	7.58	up	up	correct
CXM.US	Sprinklr Inc.	20240517	12.48	12.69	12.43	12.51	2097497	12.51	up	up	correct
CXW.US	CoreCivic Inc	20240517	15.19	15.195	15.03	15.03	491081	15.03	down	down	correct
CYD.US	China Yuchai International Limited	20240517	8.34	8.34	8.23	8.23	2933	8.23	down	up	incorrect
CYH.US	Community Health Systems Inc	20240517	3.71	3.71	3.58	3.61	882722	3.61	down	up	incorrect
D.US	Dominion Energy Inc	20240517	53.39	53.59	53.07	53.5	2898075	53.5	up	down	incorrect
DAC.US	Danaos Corporation	20240517	85.61	86.35	84.84	85.15	118777	85.15	down	up	incorrect
DAL.US	Delta Air Lines Inc	20240517	52.53	53.2079	52.43	52.7	4535283	52.7	up	down	incorrect
DAN.US	Dana Incorporated	20240517	14.1	14.15	13.9	14.03	1743408	14.03	down	up	incorrect
DAO.US	Youdao Inc	20240517	3.95	3.95	3.71	3.71	161828	3.71	down	up	incorrect
DAR.US	Darling Ingredients Inc	20240517	44.32	44.32	43.3625	43.43	2066545	43.43	down	up	incorrect
DASH.US	DoorDash Inc	20240517	116.28	117.88	115.83	117.43	3717102	117.43	up	down	incorrect
DAVA.US	Endava plc	20240517	30.12	30.26	28.94	29	879299	29	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240517	16.89	17.095	16.85	17.08	1417352	17.08	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240517	43.42	44.81	43.15	44.54	222500	44.54	up	up	correct
DBI.US	Designer Brands Inc	20240517	9.2	9.485	9.13	9.32	981865	9.32	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240517	15.2	15.2	15.16	15.16	27700	15.16	down	down	correct
DBRG.US	PJ	20240517	23.13	23.23	22.87	23.23	10407	23.23	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240517	8.58	8.66	8.58	8.63	17300	8.63	up	up	correct
DCI.US	Donaldson Company Inc	20240517	73.77	74.09	73.24	73.78	250204	73.78	up	up	correct
DCO.US	Ducommun Incorporated	20240517	58	58.17	56.97	58.11	75144	58.11	up	up	correct
DD.US	DuPont de Nemours Inc	20240517	79.53	79.92	78.97	79.91	2772900	79.91	up	down	incorrect
DDD.US	3D Systems Corporation	20240517	3.77	3.78	3.62	3.67	1555837	3.67	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20240517	1.89	1.905	1.75	1.79	890439	1.79	down	down	correct
DDS.US	Dillard's Inc	20240517	435.83	439.79	427.2105	437.38	107580	437.38	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240517	25.94	25.95	25.78	25.95	3700	25.95	up	up	correct
DE.US	Deere & Company	20240517	394.47	397.59	391.54	397.02	1612076	397.02	up	up	correct
DEA.US	Easterly Government Properties Inc	20240517	12.2	12.255	12.14	12.17	908322	12.17	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240517	889.92	898.85	886.095	888.56	319712	888.56	down	down	correct
DEI.US	Douglas Emmett Inc	20240517	14.43	14.43	14.15	14.18	797901	14.18	down	down	correct
DELL.US	Dell Technologies Inc	20240517	148.63	150.2809	145.88	149.52	9893472	149.52	up	up	correct
DEO.US	Diageo plc	20240517	142.08	142.695	141.97	142.4	238124	142.4	up	up	correct
DESP.US	Despegar.com Corp	20240517	14.05	15.54	13.7	14.94	4065216	14.94	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240517	62.9	65.27	61.87	64.5	292785	64.5	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240517	18.84	18.91	18.83	18.86	40963	18.7495	up	up	correct
DFS.US	Discover Financial Services	20240517	125.39	125.55	124.66	125.42	1084114	124.7187	up	up	correct
DG.US	Dollar General Corporation	20240517	145.37	145.37	141.2	142.13	2744046	142.13	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240517	143	144.46	141.96	144.34	1422833	144.34	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240517	2.39	2.4	2.38	2.39	268200	2.39
DHI.US	D.R. Horton Inc	20240517	152.31	152.31	150.59	151.5	1490584	151.5	down	down	correct
DHT.US	DHT Holdings Inc	20240517	12.66	12.67	12.405	12.49	1411918	12.1974	down	down	correct
DHX.US	DHI Group Inc	20240517	2.51	2.55	2.35	2.45	2049036	2.45	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240517	14.29	14.34	14.27	14.3	57900	14.3	up	up	correct
DIN.US	Dine Brands Global Inc	20240517	45.22	45.39	43.52	43.56	408416	43.56	down	down	correct
DIS.US	The Walt Disney Company	20240517	103.63	103.82	103.04	103.25	7355999	103.25	down	down	correct
DK.US	Delek US Holdings Inc	20240517	27.95	28.82	27.95	28.66	978866	28.66	up	up	correct
DKL.US	Delek Logistics Partners LP	20240517	38.85	39.51	38.6	39.51	87643	39.51	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240517	196.93	197.115	192.38	194.54	890391	194.54	down	down	correct
DLB.US	Dolby Laboratories Inc	20240517	83.7	84.165	83.08	83.85	404317	83.85	up	up	correct
DLNG.US	PB	20240517	25.81	25.8801	25.81	25.85	1516	25.85	up	up	correct
DLR.US	PL	20240517	21.63	21.79	21.5	21.53	10488	21.53	down	down	correct
DLX.US	Deluxe Corporation	20240517	23.22	23.27	22.87	23.03	241415	23.03	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240517	15.82	15.84	15.68	15.7	119700	15.7	down	up	incorrect
DM.US	Desktop Metal Inc	20240517	0.6	0.6135	0.57	0.61	4254974	0.61	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240517	10.28	10.29	10.26	10.28	45000	10.28
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240517	11.65	11.6584	11.6	11.64	36876	11.5164	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20240517	0.84	0.8694	0.789	0.8056	31425590	0.8056	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20240517	10.66	10.73	10.54	10.65	3511246	10.65	down	up	incorrect
DNOW.US	NOW Inc	20240517	14.02	14.0809	13.56	13.62	736746	13.62	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20240517	8.76	8.83	8.75	8.81	549300	8.81	up	down	incorrect
DOC.US	Physicians Realty Trust	20240517	20.06	20.06	19.8425	19.89	3235102	19.89	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20240517	37.42	37.48	36.655	37	1285441	37	down	up	incorrect
DOCS.US	Doximity Inc.	20240517	28.81	29	26.21	28.03	9982890	28.03	down	up	incorrect
DOLE.US	Dole plc	20240517	12.8	12.86	12.67	12.83	1032381	12.83	up	up	correct
DOMA.US	Doma Holdings Inc	20240517	6.04	6.05	6.02	6.02	17373	6.02	down	down	correct
DOV.US	Dover Corporation	20240517	185	185.13	183.61	184.09	1688722	184.09	down	down	correct
DOW.US	Dow Inc	20240517	59.06	59.21	58.7	59.19	2668713	59.19	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240517	10.14	10.23	10.1	10.22	142100	10.22	up	up	correct
DPZ.US	Domino's Pizza Inc	20240517	514.09	519.99	512.18	513.03	343515	513.03	down	down	correct
DQ.US	Daqo New Energy Corp	20240517	19.05	19.18	18.61	18.71	658590	18.71	down	down	correct
DRD.US	DRDGOLD Limited	20240517	8.9	9.28	8.875	9.25	520207	9.25	up	up	correct
DRH.US	PA	20240517	25.36	25.5809	25.35	25.56	8182	25.56	up	up	correct
DRI.US	Darden Restaurants Inc	20240517	153.07	154.09	151.735	154	1191434	154	up	up	correct
DRQ.US	Dril	20240517	19.43	19.51	19.19	19.25	204596	19.25	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240517	12.58	12.62	12.53	12.59	255200	12.59	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240517	5.76	5.77	5.73	5.75	311800	5.75	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240517	10.95	10.98	10.91	10.95	101800	10.95
DSX.US	PB	20240517	26.5	26.5	26.5	26.5	110	26.5
DT.US	Dynatrace Inc	20240517	48.23	49.015	47.7	48.1	4037504	48.1	down	down	correct
DTB.US	DTB	20240517	19.33	19.51	19.16	19.36	13200	19.36	up	up	correct
DTC.US	Solo Brands Inc.	20240517	2.06	2.085	1.99	2.02	325362	2.02	down	down	correct
DTE.US	DTE Energy Company	20240517	116.94	116.94	116.16	116.6	791493	116.6	down	down	correct
DTF.US	DTF Tax	20240517	10.88	10.91	10.88	10.91	12900	10.91	up	up	correct
DTM.US	DT Midstream Inc	20240517	66.75	67.06	66.28	66.88	356013	66.88	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240517	22.94	22.985	22.82	22.91	23500	22.91	down	down	correct
DUK.US	PA	20240517	24.76	24.8211	24.65	24.74	73059	24.74	down	down	correct
DUKB.US	Duke Energy Corp	20240517	24.3	24.3	24.21	24.25	19900	24.25	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240517	19.64	19.74	19.01	19.54	5196377	19.54	down	down	correct
DVA.US	DaVita Inc	20240517	137.15	140.45	137	139.82	758649	139.82	up	up	correct
DVN.US	Devon Energy Corporation	20240517	49.42	49.79	49.09	49.62	4691700	49.62	up	up	correct
DX.US	PC	20240517	24.6783	24.75	24.5676	24.5701	7518	24.5701	down	down	correct
DXC.US	DXC Technology Company	20240517	15.87	16.9	15.703	16.52	13471350	16.52	up	up	correct
DY.US	Dycom Industries Inc	20240517	148.51	149.37	147.23	148.78	239487	148.78	up	up	correct
E.US	Eni S.p.A	20240517	32.19	32.68	32.15	32.68	250109	32.1807	up	up	correct
EAF.US	GrafTech International Ltd	20240517	1.79	1.81	1.68	1.74	2203917	1.74	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240517	21.76	21.7829	21.61	21.74	12287	21.74	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240517	7.14	7.18	7.08	7.13	164262	7.13	down	down	correct
EAT.US	Brinker International Inc	20240517	62.22	63.02	61.93	62.56	927791	62.56	up	up	correct
EB.US	Eventbrite Inc	20240517	5.4	5.4	5.205	5.27	945345	5.27	down	down	correct
EBF.US	Ennis Inc	20240517	20.82	20.82	20.57	20.65	67078	20.65	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240517	7.5	7.515	7.43	7.5	685556	7.5
EBS.US	Emergent BioSolutions Inc	20240517	5.27	5.88	5.27	5.55	2484981	5.55	up	up	correct
EC.US	Ecopetrol S.A	20240517	12.03	12.2	12.02	12.13	1543787	12.13	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240517	16.7	16.76	16.68	16.74	139300	16.74	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20240517	10.22	10.23	10.2	10.21	503000	10.21	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20240517	22.4	22.44	22.4	22.44	2500	22.44	up	up	correct
ECCW.US	ECCW	20240517	24.05	24.05	24.05	24.05	300	24.05
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240517	24.3	24.49	24.194	24.36	3000	24.36	up	up	correct
ECL.US	Ecolab Inc	20240517	233.58	233.96	232.44	233.66	785102	233.66	up	up	correct
ECVT.US	Ecovyst Inc	20240517	9.71	9.89	9.66	9.83	530227	9.83	up	up	correct
ED.US	Consolidated Edison Inc	20240517	97.04	97.17	96.39	97.1	1570651	97.1	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240517	4.73	4.74	4.68	4.68	158900	4.68	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240517	5.36	5.41	5.36	5.37	46800	5.37	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240517	19.42	19.47	18.71	18.97	84359	18.97	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240517	26.7	26.77	26.66	26.71	3183036	26.71	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240517	82.25	84.1498	81.75	82.17	1471580	82.17	down	down	correct
EEA.US	The European Equity Fund Inc	20240517	9.39	9.39	9.35	9.3501	22733	9.3119	down	down	correct
EEX.US	Emerald Holding Inc	20240517	6	6.025	5.91	6	35204	6
EFC.US	PA	20240517	24.4	24.5	24.4	24.44	6796	24.44	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240517	13.27	13.28	13.23	13.24	54640	13.119	down	down	correct
EFT.US	Eaton Vance Floating	20240517	13.58	13.6	13.5101	13.56	84319	13.4423	down	down	correct
EFX.US	Equifax Inc	20240517	250.4	250.46	247.35	248.75	586467	248.3493	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240517	9.36	9.36	9.27	9.27	400	9.27	down	down	correct
EGHT.US	8x8 Inc	20240517	2.69	2.775	2.64	2.76	684190	2.76	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20240517	15.54	16.2	15.5	16.19	1681382	16.19	up	down	incorrect
EGP.US	EastGroup Properties Inc	20240517	166.74	166.74	165.58	165.87	152024	165.87	down	up	incorrect
EGY.US	VAALCO Energy Inc	20240517	6.2	6.225	6.14	6.15	764940	6.15	down	up	incorrect
EHC.US	Encompass Health Corporation	20240517	85.43	85.56	84.79	85.45	355324	85.45	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20240517	7.07	7.08	7.05	7.05	46595	6.9805	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20240517	16.3	16.37	16.18	16.21	74400	16.21	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20240517	23.22	23.256	23.08	23.081	4400	23.081	down	up	incorrect
EIG.US	Employers Holdings Inc	20240517	42.67	42.69	42.24	42.57	75803	42.57	down	up	incorrect
EIX.US	Edison International	20240517	76.16	76.39	75.7001	76.3	1294343	76.3	up	up	correct
EL.US	The Estée Lauder Companies Inc	20240517	138.09	138.17	134.47	134.75	2907976	134.75	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240517	17	17.42	16.85	17.19	5540367	17.19	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240517	21.79	21.8899	21.65	21.76	5589	21.76	down	down	correct
ELF.US	e.l.f. Beauty Inc	20240517	163.33	164.98	157.66	158.45	1372445	158.45	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240517	7.54	7.545	7.4697	7.53	107890	7.53	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20240517	63.47	64.81	63.22	64.68	1409597	64.68	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240517	9.36	9.39	9.3	9.32	192244	9.2374	down	up	incorrect
EME.US	EMCOR Group Inc	20240517	378.21	380.15	375.63	378.37	258041	378.37	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20240517	12.65	12.7	12.62	12.63	3400	12.63	down	up	incorrect
EMN.US	Eastman Chemical Company	20240517	100.63	100.98	100.07	100.38	512507	100.38	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240517	43.08	43.46	42.79	43.27	37914	42.6058	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240517	22.17	22.17	21.94	22.01	6483	22.01	down	up	incorrect
EMR.US	Emerson Electric Co	20240517	113.38	113.38	112.26	112.88	1619656	112.88	down	down	correct
ENB.US	Enbridge Inc	20240517	36.86	36.9	36.63	36.75	7893846	36.75	down	down	correct
ENFN.US	Enfusion Inc.	20240517	9.69	9.7	9.53	9.67	301319	9.67	down	down	correct
ENIC.US	Enel Chile S.A	20240517	3.15	3.2	3.11	3.13	304170	2.9184	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240517	21.51	21.65	21.51	21.65	700	21.65	up	up	correct
ENLC.US	EnLink Midstream LLC	20240517	13.54	13.74	13.515	13.67	2380991	13.67	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240517	23.15	23.218	22.9	22.99	4700	22.99	down	down	correct
ENS.US	EnerSys	20240517	98.26	98.26	95.975	96.37	247438	96.37	down	down	correct
ENV.US	Envestnet Inc	20240517	66.41	68.05	66.27	67.81	455105	67.81	up	up	correct
ENVA.US	Enova International Inc	20240517	61.47	62.33	60.99	62.16	244443	62.16	up	up	correct
ENZ.US	Enzo Biochem Inc	20240517	1.11	1.1297	1.07	1.09	31340	1.09	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240517	4.81	4.83	4.8	4.81	52200	4.81
EOG.US	EOG Resources Inc	20240517	128.78	130.26	128.105	129.94	2340077	129.94	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240517	18.55	18.59	18.31	18.4	205797	18.2678	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240517	20.89	20.96	20.8	20.82	81159	20.6688	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240517	16.58	16.6052	16.5408	16.58	20010	16.5172
EP.US	PC	20240517	46.57	46.57	46.57	46.57	745	46.57
EPAC.US	Enerpac Tool Group Corp	20240517	37.67	37.92	37.42	37.71	317172	37.71	up	up	correct
EPAM.US	EPAM Systems Inc	20240517	187.77	188.305	183.68	187.8	808983	187.8	up	up	correct
EPC.US	Edgewell Personal Care Company	20240517	40.48	40.49	40.07	40.38	447537	40.38	down	down	correct
EPD.US	Enterprise Products Partners L.P	20240517	28.6	28.68	28.485	28.56	3523914	28.56	down	down	correct
EPR.US	PG	20240517	20	20.07	20	20.07	7436	20.07	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240517	27.25	27.65	27.15	27.54	863205	27.54	up	up	correct
EQC.US	PD	20240517	24.83	24.9	24.8	24.85	3291	24.85	up	up	correct
EQH.US	PC	20240517	18.12	18.12	17.93	18.0346	8898	18.0346	down	down	correct
EQNR.US	Equinor ASA	20240517	28.19	28.57	28.06	28.51	2034198	28.51	up	up	correct
EQR.US	Equity Residential	20240517	67.35	67.35	66.81	67.13	1606223	67.13	down	down	correct
EQS.US	Equus Total Return Inc	20240517	1.43	1.435	1.42	1.435	15956	1.435	up	up	correct
EQT.US	EQT Corporation	20240517	40.97	41.485	40.58	41.17	5199633	41.17	up	up	correct
ERF.US	Enerplus Corporation	20240517	19.96	20.12	19.88	20	3985876	19.9354	up	up	correct
ERJ.US	Embraer S.A	20240517	30.3	31.12	30.2	30.93	1945678	30.93	up	up	correct
ES.US	Eversource Energy	20240517	61.25	61.38	60.62	60.96	1921717	60.96	down	up	incorrect
ESE.US	ESCO Technologies Inc	20240517	108.67	109.6331	108.28	109.08	62127	109.08	up	down	incorrect
ESI.US	Element Solutions Inc	20240517	23.77	23.97	23.742	23.8	1270220	23.8	up	down	incorrect
ESNT.US	Essent Group Ltd	20240517	56.82	57.11	56.295	56.83	333921	56.83	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20240517	9.71	9.75	9.53	9.54	610526	9.54	down	up	incorrect
ESS.US	Essex Property Trust Inc	20240517	265.95	266.53	263.61	266.29	361766	266.29	up	down	incorrect
ESTC.US	Elastic N.V	20240517	108.25	110.175	107.62	110.08	1084137	110.08	up	down	incorrect
ETB.US	Eaton Vance Tax	20240517	13.76	13.78	13.7	13.72	29405	13.615	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20240517	29.75	29.75	29.41	29.44	124677	29.44	down	down	correct
ETG.US	Eaton Vance Tax	20240517	18.52	18.535	18.44	18.455	98358	18.3262	down	down	correct
ETI.US	P	20240517	23.305	23.31	23.19	23.31	1719	23.31	up	up	correct
ETJ.US	Eaton Vance Risk	20240517	8.48	8.5	8.425	8.45	81903	8.3855	down	down	correct
ETN.US	Eaton Corporation plc	20240517	332	333.61	326.71	330.24	1881539	330.24	down	down	correct
ETO.US	Eaton Vance Tax	20240517	25.42	25.47	25.33	25.37	12772	25.198	down	down	correct
ETR.US	Entergy Corporation	20240517	113.44	113.48	112.6	113.03	2397365	113.03	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240517	13.73	13.99	13.66	13.9	3044828	13.9	up	up	correct
ETV.US	Eaton Vance Tax	20240517	13.17	13.195	13.12	13.12	127728	13.0206	down	down	correct
ETW.US	Eaton Vance Tax	20240517	8.22	8.23	8.18	8.19	245027	8.124	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20240517	4.95	5.05	4.895	5.01	2187569	5.01	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240517	18.55	18.6	18.49	18.535	31972	18.4579	down	down	correct
ETY.US	Eaton Vance Tax	20240517	13.61	13.61	13.545	13.58	172693	13.4815	down	down	correct
EURN.US	Euronav NV	20240517	20.79	20.86	20.46	20.7	310034	16.2919	down	down	correct
EVA.US	Enviva Partners LP	20240517	0.6	0.65	0.5602	0.5751	742710	0.5751	down	down	correct
EVC.US	Entravision Communications Corporation	20240517	2.18	2.22	2.16	2.21	365343	2.21	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240517	6.43	6.43	6.41	6.43	40400	6.43
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240517	10.83	10.8665	10.82	10.82	5549	10.7425	down	down	correct
EVH.US	Evolent Health Inc	20240517	23.46	23.46	22.91	23.07	2218489	23.07	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240517	10.14	10.18	10.08	10.11	147900	10.11	down	down	correct
EVR.US	Evercore Inc	20240517	200.34	203.68	199.62	203.48	262000	203.48	up	up	correct
EVRG.US	Evergy Inc	20240517	55.11	55.63	54.94	55.11	2062200	55.11
EVRI.US	Everi Holdings Inc	20240517	7.52	7.595	7.305	7.38	1173794	7.38	down	down	correct
EVT.US	Eaton Vance Tax	20240517	24.03	24.03	23.91	23.99	86468	23.8257	down	down	correct
EVTC.US	EVERTEC Inc	20240517	37.21	37.49	36.94	37.42	297125	37.42	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240517	90.28	90.48	88.58	89.14	2070779	89.14	down	down	correct
EXG.US	Eaton Vance Tax	20240517	8.38	8.38	8.31	8.34	484199	8.2744	down	down	correct
EXK.US	Endeavour Silver Corp	20240517	3.65	3.89	3.65	3.87	11040690	3.87	up	up	correct
EXP.US	Eagle Materials Inc	20240517	259.54	261.18	255.13	256.3	300194	256.3	down	down	correct
EXR.US	Extra Space Storage Inc	20240517	152.41	152.42	150.83	151.89	566918	151.89	down	down	correct
F.US	PC	20240517	23.88	23.95	23.71	23.91	47374	23.91	up	up	correct
FAF.US	First American Financial Corporation	20240517	57.47	57.57	57.06	57.53	315241	57.53	up	up	correct
FBK.US	FB Financial Corporation	20240517	38.96	39.91	38.75	39.18	93417	39.18	up	down	incorrect
FBP.US	First BanCorp	20240517	18.1	18.21	18.05	18.09	724632	18.09	down	up	incorrect
FC.US	Franklin Covey Co	20240517	38.95	38.95	37.8654	38.19	48757	38.19	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20240517	14.17	14.38	14.12	14.24	368364	14.24	up	down	incorrect
FCN.US	FTI Consulting Inc	20240517	222.33	224.53	220.725	223.1	145597	223.1	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20240517	25.03	25.12	24.8	25.05	440492	25.05	up	down	incorrect
FCRX.US	FCRX	20240517	24.16	24.4	24.1	24.4	13000	24.4	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20240517	10.54	10.57	10.51	10.55	57000	10.55	up	up	correct
FCX.US	Freeport	20240517	52.73	54.345	52.545	54.23	17946539	54.23	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240517	24.42	24.51	24.2	24.31	137077	24.31	down	down	correct
FDS.US	FactSet Research Systems Inc	20240517	447.66	449.585	444.01	448.88	453258	448.88	up	up	correct
FDX.US	FedEx Corporation	20240517	260.08	260.08	256.2796	257.25	1419700	257.25	down	down	correct
FE.US	FirstEnergy Corp	20240517	40.12	40.28	39.89	40.04	2516414	40.04	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240517	10	10	10	10	190	10
FENG.US	Phoenix New Media Limited	20240517	2.02	2.13	1.96	2.0297	72922	2.0297	up	up	correct
FERG.US	Ferguson plc	20240517	211.66	213.32	210.215	210.7	1120686	210.7	down	down	correct
FET.US	Forum Energy Technologies Inc	20240517	18.54	18.66	18.185	18.61	17255	18.61	up	up	correct
FF.US	FutureFuel Corp	20240517	5.02	5.09	4.9401	5	307753	5	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240517	19.14	19.21	19.08	19.09	12600	19.09	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240517	14.72	14.75	14.63	14.63	73011	14.5424	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240517	3.9057	3.9057	3.87	3.87	43927	3.7713	down	down	correct
FHI.US	Federated Hermes Inc	20240517	33.01	33.05	32.53	32.79	631273	32.79	down	down	correct
FHN.US	PE	20240517	23.9	23.9	23.5436	23.65	10193	23.65	down	down	correct
FICO.US	Fair Isaac Corporation	20240517	1415.95	1415.95	1388	1411.35	246644	1411.35	down	down	correct
FIGS.US	FIGS Inc.	20240517	5.8	5.86	5.71	5.76	3445191	5.76	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240517	12.49	12.52	12.4	12.52	39320	12.52	up	up	correct
FINV.US	FinVolution Group	20240517	5.05	5.11	4.985	5.05	361435	5.05
FIS.US	Fidelity National Information Services Inc	20240517	78	78.56	77.78	78.36	4670413	78.36	up	up	correct
FIX.US	Comfort Systems USA Inc	20240517	324	326.2775	315.15	316.23	489399	316.23	down	down	correct
FL.US	Foot Locker Inc	20240517	22	22.4	21.82	21.91	2487736	21.91	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240517	15.47	15.49	15.36	15.36	21713	15.2708	down	down	correct
FLNG.US	FLEX LNG Ltd	20240517	29.29	29.66	29.05	29.43	287365	29.43	up	up	correct
FLO.US	Flowers Foods Inc	20240517	25.4	25.65	23.82	24.45	2875149	24.45	down	down	correct
FLOW.US	SPX FLOW Inc	20240517	30.48	30.619	30.48	30.619	200	30.619	up	up	correct
FLR.US	Fluor Corporation	20240517	38.42	38.6	38.135	38.35	818841	38.35	down	down	correct
FLS.US	Flowserve Corporation	20240517	49.94	50	49.49	49.63	654814	49.63	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20240517	280.58	283.18	278.56	279.53	477451	279.53	down	down	correct
FMC.US	FMC Corporation	20240517	64.41	64.41	63.32	63.98	1281032	63.98	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20240517	11.34	11.35	11.31	11.34	16337	11.3052
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240517	21.8	21.97	21.67	21.97	481620	21.97	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240517	120.2	121.21	119.65	119.91	1465154	119.91	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240517	11.98	12.19	11.98	12.11	7900	12.11	up	up	correct
FN.US	Fabrinet	20240517	236.66	236.98	227.87	230.45	540500	230.45	down	down	correct
FNA.US	Paragon 28 Inc.	20240517	7.95	8.0228	7.59	7.66	392660	7.66	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240517	119.67	119.67	118.0223	118.94	749419	118.94	down	down	correct
FNF.US	Fidelity National Financial Inc	20240517	52	52.48	51.84	52.28	1343517	52.28	up	up	correct
FNV.US	Franco	20240517	127.15	128.52	126.0669	128.48	585772	128.48	up	up	correct
FOA.US	Finance Of America Companies Inc	20240517	0.7881	0.7881	0.7	0.7422	164210	0.7422	down	down	correct
FOF.US	Cohen & Steers Closed	20240517	11.72	11.79	11.65	11.76	31800	11.76	up	up	correct
FOR.US	Forestar Group Inc	20240517	34.61	35.41	34.515	34.97	163401	34.97	up	up	correct
FOUR.US	Shift4 Payments Inc	20240517	68.9	69.2111	67.52	67.62	912702	67.62	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240517	17.9	17.95	17.83	17.92	87100	17.92	up	up	correct
FPH.US	Five Point Holdings LLC	20240517	3.2	3.25	3.16	3.18	49622	3.18	down	down	correct
FPI.US	Farmland Partners Inc	20240517	11.5	11.5	11.31	11.37	253903	11.37	down	down	correct
FR.US	First Industrial Realty Trust Inc	20240517	48.22	48.43	47.78	48.06	576973	48.06	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240517	13.23	13.28	13.2	13.26	156100	13.26	up	up	correct
FRO.US	Frontline Ltd	20240517	27.41	27.63	27.02	27.48	753341	27.48	up	up	correct
FRT.US	PC	20240517	21.02	21.09	20.9999	21	4945	21	down	down	correct
FSK.US	FS KKR Capital Corp	20240517	19.95	20.035	19.88	20.03	1193724	20.03	up	up	correct
FSLY.US	Fastly Inc	20240517	8.84	8.97	8.61	8.7	3071980	8.7	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20240517	5.5	5.84	5.48	5.84	16307970	5.84	up	up	correct
FSS.US	Federal Signal Corporation	20240517	86.61	86.79	86.12	86.37	133929	86.37	down	down	correct
FT.US	Franklin Universal Trust	20240517	6.82	6.86	6.82	6.84	44900	6.84	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240517	14.31	14.42	14.31	14.39	34600	14.39	up	up	correct
FTI.US	TechnipFMC plc	20240517	26.68	26.83	26.47	26.49	2474813	26.44	down	down	correct
FTK.US	Flotek Industries Inc	20240517	3.66	3.865	3.625	3.85	31705	3.85	up	up	correct
FTS.US	Fortis Inc	20240517	40.82	40.93	40.41	40.77	685706	40.77	down	down	correct
FTV.US	Fortive Corporation	20240517	77.67	77.67	77.04	77.16	1044993	77.16	down	down	correct
FUBO.US	fuboTV Inc	20240517	1.34	1.34	1.29	1.32	6848298	1.32	down	down	correct
FUL.US	H.B. Fuller Company	20240517	81.73	81.73	80.78	81.15	215621	81.15	down	down	correct
FUN.US	Cedar Fair L.P	20240517	43.2	44	42.94	43.32	190437	43.32	up	up	correct
FVRR.US	Fiverr International Ltd	20240517	25.1	25.33	24.6957	25.13	848148	25.13	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20240517	0.06	0.06	0.06	0.06	910	0.06
G.US	Genpact Limited	20240517	34.22	34.33	33.75	34.31	2030069	34.31	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20240517	5.56	5.56	5.53	5.56	333100	5.56
GAM.US	PB	20240517	24.67	24.7485	24.65	24.7207	7119	24.7207	up	up	correct
GATO.US	Gatos Silver Inc	20240517	11.58	12.126	11.34	11.91	866579	11.91	up	up	correct
GATX.US	GATX Corporation	20240517	136.52	137.33	136	137.24	107756	137.24	up	up	correct
GB.US	Global Blue Group Holding AG	20240517	4.89	5.0398	4.89	4.99	9487	4.99	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240517	16.08	16.22	16.08	16.1	25000	16.1	up	up	correct
GBX.US	The Greenbrier Companies Inc	20240517	52.87	52.9165	51.25	51.42	343683	51.42	down	up	incorrect
GCI.US	Gannett Co Inc	20240517	3.56	3.79	3.54	3.72	2729493	3.72	up	down	incorrect
GCO.US	Genesco Inc	20240517	26.98	27.245	26.6675	27.03	67360	27.03	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240517	3.65	3.7	3.65	3.68	19700	3.68	up	down	incorrect
GD.US	General Dynamics Corporation	20240517	296.59	299.14	295.46	299.02	894200	299.02	up	up	correct
GDDY.US	GoDaddy Inc	20240517	135.4	136	134.625	135.7	795736	135.7	up	up	correct
GDL.US	The GDL Fund	20240517	7.86	7.96	7.86	7.94	27500	7.94	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240517	12.32	12.36	12.2862	12.31	56123	12.2082	down	down	correct
GDOT.US	Green Dot Corporation	20240517	9.93	10.13	9.89	9.95	343859	9.95	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20240517	22.92	22.94	22.81	22.87	128800	22.87	down	down	correct
GE.US	General Electric Company	20240517	161.82	161.88	159.1	159.89	5946278	159.89	down	down	correct
GEF.US	Greif Inc	20240517	64.5	64.75	63.4601	63.9	104606	63.9	down	down	correct
GEL.US	Genesis Energy L.P	20240517	13.02	13.17	12.66	13.1	537817	13.1	up	up	correct
GENI.US	Genius Sports Limited	20240517	5.47	5.51	5.38	5.5	1066797	5.5	up	up	correct
GEO.US	The GEO Group Inc	20240517	13.29	13.57	13.235	13.42	2290780	13.42	up	up	correct
GES.US	Guess' Inc	20240517	26.45	26.49	26.1	26.24	960781	26.24	down	down	correct
GF.US	The New Germany Fund Inc	20240517	8.81	8.8699	8.81	8.86	38934	8.8357	up	up	correct
GFF.US	Griffon Corporation	20240517	68.16	68.33	66.79	67.28	325663	67.28	down	down	correct
GFI.US	Gold Fields Limited	20240517	16.07	16.355	15.97	16.32	3643208	16.32	up	up	correct
GFL.US	GFL Environmental Inc	20240517	31.95	32.22	31.615	31.91	787216	31.91	down	down	correct
GGB.US	Gerdau S.A	20240517	3.92	3.955	3.83	3.84	5519623	3.84	down	down	correct
GGG.US	Graco Inc	20240517	83.55	83.55	82.46	83.02	662812	83.02	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20240517	27.661	27.661	27.661	27.661	100	27.661
GGT.US	The Gabelli Multimedia Trust Inc	20240517	5.79	5.86	5.7	5.71	57500	5.71	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240517	11.85	12	11.85	11.93	17500	11.93	up	up	correct
GHC.US	Graham Holdings Company	20240517	765	766	760.05	761.87	14988	761.87	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20240517	3.16	3.3299	3.12	3.24	12991	3.24	up	up	correct
GHLD.US	Guild Holdings Company	20240517	13.82	14.4	13.82	14.06	3681	14.06	up	up	correct
GHM.US	Graham Corporation	20240517	28.6	29.12	28.1694	29.12	46670	29.12	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240517	11.7	11.7	11.65	11.65	90100	11.65	down	down	correct
GIB.US	CGI Inc	20240517	104.4	105.25	104	105.14	186984	105.14	up	up	correct
GIC.US	Global Industrial Company	20240517	34.63	34.89	34.27	34.83	90910	34.83	up	up	correct
GIL.US	Gildan Activewear Inc	20240517	35.68	35.715	34.62	35.38	1679293	35.1784	down	down	correct
GIS.US	General Mills Inc	20240517	71.45	71.52	70.79	71.24	2752992	71.24	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240517	9.27	9.27	9.22	9.26	4400	9.26	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240517	25.17	25.17	25.17	25.17	0	25.17
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240517	25.5	25.5	25.5	25.5	0	25.5
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240517	24.77	24.77	24.77	24.77	0	24.77
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240517	22.73	22.74	22.61	22.74	3000	22.74	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240517	22.35	22.5	22.35	22.5	1200	22.5	up	up	correct
GKOS.US	Glaukos Corporation	20240517	110.84	110.84	107.41	109.79	463824	109.79	down	down	correct
GL.US	PD	20240517	14.87	15.15	14.816	15.03	19573	15.03	up	up	correct
GLOB.US	Globant S.A	20240517	166.5	175.64	160.12	167.75	1568267	167.75	up	up	correct
GLOG.US	PA	20240517	25.45	25.45	25.45	25.45	140	25.45
GLOP.US	PC	20240517	25.53	25.53	25.52	25.53	860	25.53
GLP.US	PB	20240517	25.82	25.82	25.749	25.8	4380	25.8	down	down	correct
GLT.US	Glatfelter Corporation	20240517	1.69	1.72	1.66	1.7	140820	1.7	up	up	correct
GLW.US	Corning Incorporated	20240517	35.35	35.39	35.12	35.35	3780830	35.35
GM.US	General Motors Company	20240517	46.07	46.08	45.585	45.76	11412800	45.76	down	up	incorrect
GME.US	GameStop Corp	20240517	21.86	22.41	19.7	22.21	96079617	22.21	up	down	incorrect
GMED.US	Globus Medical Inc	20240517	63.89	64.515	62.881	64.4	733075	64.4	up	down	incorrect
GMRE.US	PA	20240517	24.74	24.87	24.675	24.8503	2370	24.8503	up	down	incorrect
GMS.US	GMS Inc	20240517	93.52	94.16	92.94	93.91	235991	93.91	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20240517	23.09	23.21	22.99	23.18	554464	22.7622	up	down	incorrect
GNL.US	PB	20240517	19.61	19.7	19.4201	19.7	3316	19.7	up	down	incorrect
GNRC.US	Generac Holdings Inc	20240517	143.72	145.42	143.335	144.77	718371	144.77	up	down	incorrect
GNT.US	PA	20240517	21.8	21.8	21.75	21.7601	1819	21.7601	down	up	incorrect
GNW.US	Genworth Financial Inc	20240517	6.61	6.73	6.57	6.68	2341439	6.68	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20240517	14.48	14.5	14.37	14.41	501700	14.41	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20240517	17.8	17.89	17.64	17.89	21079200	17.89	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240517	64.03	64.45	63.41	64.4	204011	64.4	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240517	13.37	13.88	13.21	13.29	2057907	13.29	down	down	correct
GOTU.US	Gaotu Techedu Inc	20240517	7.93	8.435	7.82	8.35	2452910	8.35	up	up	correct
GPC.US	Genuine Parts Company	20240517	154.84	154.84	152.2	152.89	581812	152.89	down	down	correct
GPI.US	Group 1 Automotive Inc	20240517	318.25	318.25	314.32	314.82	87223	314.82	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240517	23.12	23.18	23.03	23.18	9700	23.18	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240517	28.1	28.15	27.95	28.13	1424562	28.13	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20240517	3.35	3.42	3.345	3.41	281377	3.41	up	down	incorrect
GPN.US	Global Payments Inc	20240517	109.82	109.99	108.42	109.16	1614698	109.16	down	up	incorrect
GPOR.US	Gulfport Energy Corporation	20240517	156.48	158.72	155.195	158.37	222663	158.37	up	down	incorrect
GPRK.US	GeoPark Limited	20240517	10.06	10.16	9.99	10.06	687357	10.06
GPS.US	The Gap Inc	20240517	21.86	21.95	21.56	21.6	3786300	21.6	down	up	incorrect
GRC.US	The Gorman	20240517	32.66	32.66	32.03	32.6	66895	32.6	down	down	correct
GRP.US	UN	20240517	51.78	51.89	51.68	51.89	574	51.89	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240517	9.85	9.89	9.78	9.8	46700	9.8	down	down	correct
GS.US	The Goldman Sachs Group Inc	20240517	466.38	468.6594	464.25	467.72	1656079	467.72	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240517	15.53	15.57	15.35	15.36	855536	15.36	down	down	correct
GSK.US	GlaxoSmithKline plc	20240517	44.85	45.09	44.74	44.98	1882986	44.98	up	up	correct
GSL.US	PB	20240517	26.77	26.77	26.675	26.69	1290	26.69	down	down	correct
GTES.US	Gates Industrial Corporation plc	20240517	17.4	17.5	17.32	17.35	2710931	17.35	down	down	correct
GTLS.US	Chart Industries Inc	20240517	155.67	155.67	152.89	154	505319	154	down	down	correct
GTN.US	Gray Television Inc	20240517	6.65	6.655	6.53	6.56	655920	6.56	down	down	correct
GTNA.US	Gray Television Inc	20240517	8.42	8.42	8.42	8.42	247	8.42
GTY.US	Getty Realty Corp	20240517	28.5	28.5	28.23	28.45	160818	28.45	down	down	correct
GUG.US	GUG	20240517	15	15	14.92	14.97	60600	14.97	down	down	correct
GUT.US	The Gabelli Utility Trust	20240517	6	6.01	5.67	5.95	310100	5.95	down	down	correct
GVA.US	Granite Construction Incorporated	20240517	61.93	62.49	61.54	62.21	224687	62.21	up	up	correct
GWRE.US	Guidewire Software Inc	20240517	122	122.95	121.145	122.92	295023	122.92	up	up	correct
GWW.US	W.W. Grainger Inc	20240517	949.1	955.9899	937.165	945.66	197063	945.66	down	down	correct
H.US	Hyatt Hotels Corporation	20240517	149.32	149.68	148.5601	149.05	382235	149.05	down	down	correct
HAE.US	Haemonetics Corporation	20240517	94.82	95.82	94.02	95.73	212897	95.73	up	up	correct
HAL.US	Halliburton Company	20240517	37.71	37.92	37.4	37.9	3639400	37.9	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240517	31.89	32.05	31.65	31.88	761588	31.88	down	down	correct
HAYW.US	Hayward Holdings Inc	20240517	14.68	14.72	14.61	14.69	439082	14.69	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240517	18.24	18.35	17.9	18.18	49926	18.18	down	down	correct
HBI.US	Hanesbrands Inc	20240517	5.09	5.11	5.01	5.03	4382549	5.03	down	down	correct
HBM.US	Hudbay Minerals Inc	20240517	9.99	10.29	9.78	10.27	6661440	10.27	up	up	correct
HCA.US	HCA Healthcare Inc	20240517	323.6	324.18	319.99	322.86	739182	322.86	down	down	correct
HCC.US	Warrior Met Coal Inc	20240517	64.25	64.71	63.44	64.67	394914	64.67	up	up	correct
HCI.US	HCI Group Inc	20240517	101.44	102.06	99.93	99.98	125668	99.98	down	up	incorrect
HCXY.US	Hercules Capital Inc	20240517	24.91	25.1	24.91	25.1	400	25.1	up	down	incorrect
HD.US	The Home Depot Inc	20240517	344.76	344.93	340.59	344.21	2739006	344.21	down	up	incorrect
HDB.US	HDFC Bank Limited	20240517	56.18	56.865	56.145	56.78	1707779	56.78	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20240517	11.79	11.865	11.47	11.5	2309530	11.5	down	up	incorrect
HEI.US	HEICO Corporation	20240517	215	216.16	213.95	215.54	224099	215.54	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20240517	10.41	10.48	10.41	10.45	18000	10.45	up	up	correct
HES.US	Hess Corporation	20240517	157.02	158.32	156.02	158.11	2278408	158.11	up	up	correct
HESM.US	Hess Midstream LP	20240517	35.07	35.51	34.8	35.42	1045732	35.42	up	up	correct
HFRO.US	PA	20240517	18.99	19.34	18.85	18.98	4869	18.98	down	down	correct
HGLB.US	Highland Global Allocation Fund	20240517	7.4	7.54	7.4	7.49	71400	7.4084	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240517	42.72	43.09	41.96	42	657665	42	down	down	correct
HI.US	Hillenbrand Inc	20240517	44.84	45.45	44.27	45.24	298073	45.24	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20240517	102.79	103.57	102.47	103.17	3411864	103.17	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240517	256.99	257.86	254.51	255.6	272686	255.6	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240517	3.77	3.77	3.74	3.75	466225	3.7148	down	down	correct
HIPO.US	Hippo Holdings Inc	20240517	17.41	18.025	17.26	17.54	149471	17.54	up	up	correct
HIW.US	Highwoods Properties Inc	20240517	26.4	26.479	26.225	26.31	744012	26.31	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20240517	4.42	4.42	4.38	4.38	162928	4.3321	down	down	correct
HL.US	PB	20240517	51.53	51.53	51.53	51.53	421	51.53
HLF.US	Herbalife Nutrition Ltd	20240517	11	11.065	10.72	10.89	1309183	10.89	down	down	correct
HLI.US	Houlihan Lokey Inc	20240517	133.35	134.27	131.955	134.09	518965	134.09	up	up	correct
HLIO.US	Helios Technologies Inc.	20240517	53.12	53.79	52.59	53.47	229272	53.47	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20240517	206.5	206.91	204.13	204.19	899687	204.19	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240517	11.7	11.745	11.58	11.68	905479	11.68	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240517	33.3	33.3172	33.09	33.24	616178	33.24	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240517	34.84	35.08	34.6142	34.85	158339	34.85	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20240517	9.55	9.84	9.47	9.76	6248531	9.76	up	up	correct
HNI.US	HNI Corporation	20240517	46.44	46.48	45.9	45.98	237829	45.6415	down	down	correct
HOG.US	Harley	20240517	35.36	35.63	35.19	35.39	884162	35.39	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240517	24.72	24.8	24.625	24.72	614544	24.72
HOV.US	Hovnanian Enterprises Inc	20240517	173.93	174.568	170.34	172.14	28118	172.14	down	down	correct
HP.US	Helmerich & Payne Inc	20240517	38.34	38.65	37.996	38.49	950487	38.49	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240517	18.01	18.025	17.73	17.86	9238548	17.86	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240517	17.08	17.29	16.95	17.2	53000	17.2	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20240517	16.66	16.66	16.48	16.58	41500	16.58	down	down	correct
HPQ.US	HP Inc	20240517	31.23	31.28	31.01	31.19	4618189	31.19	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240517	15.49	15.51	15.38	15.4	23700	15.4	down	down	correct
HQH.US	Tekla Healthcare Investors	20240517	17.53	17.53	17.36	17.42	130499	16.8273	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240517	14.26	14.28	14.08	14.1	66487	13.6183	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20240517	16.11	16.14	15.8427	15.87	4696783	15.87	down	down	correct
HRB.US	H&R Block Inc	20240517	52.89	52.89	51.83	52.3	1284177	52.3	down	down	correct
HRI.US	Herc Holdings Inc	20240517	156.65	157.775	154.065	155.72	153875	155.72	down	down	correct
HRL.US	Hormel Foods Corporation	20240517	36.09	36.325	35.89	36.31	2887562	36.31	up	up	correct
HRT.US	HireRight Holdings Corporation	20240517	14.33	14.34	14.32	14.34	85718	14.34	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20240517	9.37	9.47	9.1415	9.44	259037	9.44	up	up	correct
HSBC.US	HSBC Holdings plc	20240517	44.37	44.66	44.32	44.54	1125848	44.54	up	up	correct
HSY.US	The Hershey Company	20240517	209.4	209.41	206.4	207.04	1180793	207.04	down	down	correct
HTD.US	John Hancock Tax	20240517	20.57	20.58	20.45	20.56	54500	20.56	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240517	23.9	23.9	23.9	23.9	100	23.9
HTGC.US	Hercules Capital Inc	20240517	19.13	19.46	19.09	19.36	1689312	19.36	up	up	correct
HTH.US	Hilltop Holdings Inc	20240517	32.24	32.28	32.06	32.1	240793	32.1	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240517	5.46	5.665	5.43	5.53	5230621	5.53	up	down	incorrect
HUBB.US	Hubbell Incorporated	20240517	393.94	393.94	388.34	392.74	380105	392.74	down	up	incorrect
HUBS.US	HubSpot Inc	20240517	610.28	620.18	610	615.34	364669	615.34	up	down	incorrect
HUM.US	Humana Inc	20240517	355.6	356.78	352.86	356.2	1435649	356.2	up	down	incorrect
HUN.US	Huntsman Corporation	20240517	25.04	25.26	24.9925	25.18	889889	25.18	up	down	incorrect
HUYA.US	HUYA Inc	20240517	6.16	6.25	5.97	6	1952249	6	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20240517	29.58	29.62	29.05	29.42	65347	29.085	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20240517	83.01	83.07	82.26	82.93	1332823	82.93	down	up	incorrect
HXL.US	Hexcel Corporation	20240517	72.51	72.78	71.94	71.97	469502	71.97	down	down	correct
HY.US	Hyster	20240517	74.73	75.12	73.01	75.12	63932	75.12	up	up	correct
HYB.US	The New America High Income Fund Inc	20240517	7.2	7.22	7.2	7.21	36000	7.21	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240517	11.69	11.6901	11.615	11.62	54638	11.5259	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240517	9.75	9.77	9.7	9.72	740300	9.72	down	down	correct
HZO.US	MarineMax Inc	20240517	27.13	28.31	27.13	28.24	288366	28.24	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240517	6.35	6.41	6.35	6.4	25900	6.4	up	up	correct
IAG.US	IAMGOLD Corporation	20240517	4.5	4.595	4.445	4.52	9865843	4.52	up	up	correct
IBM.US	International Business Machines Corporation	20240517	168.97	169.11	167.33	169.03	2956400	169.03	up	up	correct
IBN.US	ICICI Bank Limited	20240517	27.15	27.24	27.12	27.21	1913168	27.21	up	up	correct
IBP.US	Installed Building Products Inc	20240517	217.69	219.15	209.27	211.83	464293	211.83	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240517	1.43	1.62	1.4299	1.55	77859	1.55	up	up	correct
ICE.US	Intercontinental Exchange Inc	20240517	137.81	138.46	137.01	138.4	2060689	138.4	up	up	correct
ICL.US	ICL Group Ltd	20240517	4.79	4.83	4.76	4.77	254007	4.77	down	down	correct
IDA.US	IDACORP Inc	20240517	99.04	99.04	98.11	98.47	308791	98.47	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240517	10.27	10.27	10.13	10.22	63600	10.22	down	down	correct
IDT.US	IDT Corporation	20240517	40	40.45	39.63	39.69	79045	39.69	down	down	correct
IEX.US	IDEX Corporation	20240517	223.07	223.23	221.4	222.33	215777	222.33	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240517	98.17	99.83	97.63	99.69	1842508	99.69	up	up	correct
IFN.US	The India Fund Inc	20240517	17.99	17.99	17.83	17.92	160500	17.92	down	down	correct
IFS.US	Intercorp Financial Services Inc	20240517	23.51	23.56	23.13	23.26	67315	23.26	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240517	8.96	8.96	8.91	8.94	35100	8.94	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240517	5.19	5.2	5.16	5.19	222900	5.19
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240517	17.05	17.1	16.98	17.01	3838	16.9398	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240517	5.11	5.19	5.1	5.19	629800	5.19	up	down	incorrect
IGT.US	International Game Technology PLC	20240517	20.7	20.7	20.22	20.24	575300	20.24	down	up	incorrect
IH.US	iHuman Inc	20240517	1.93	2.1267	1.9	2.05	90049	2.05	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240517	5.34	5.42	5.34	5.39	25700	5.39	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240517	99.71	100.46	99.52	100.45	136848	100.45	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240517	7.6248	7.6248	7.59	7.6099	21521	7.6099	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240517	23.96	24.27	23.94	24.21	31600	24.21	up	up	correct
IIIN.US	Insteel Industries Inc	20240517	33.03	33.03	32.53	32.66	44623	32.66	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240517	11.74	11.75	11.7	11.74	111398	11.74
IIPR.US	PA	20240517	26.9115	26.9115	26.9115	26.9115	458	26.9115
IMAX.US	IMAX Corporation	20240517	16.93	16.975	16.77	16.96	439674	16.96	up	down	incorrect
INFA.US	Informatica Inc.	20240517	29.57	29.83	29.25	29.52	1213707	29.52	down	up	incorrect
INFY.US	Infosys Limited	20240517	17.15	17.17	17.02	17.13	7986021	17.13	down	up	incorrect
ING.US	ING Groep N.V	20240517	17.83	18	17.7899	17.98	2188645	17.98	up	down	incorrect
INGR.US	Ingredion Incorporated	20240517	118.97	119.94	118.285	119.63	317012	119.63	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20240517	6.1	6.1	5.98	6.01	438068	6.01	down	up	incorrect
INSI.US	Insight Select Income Fund	20240517	16.07	16.09	16.04	16.09	13600	16.09	up	up	correct
INSP.US	Inspire Medical Systems Inc	20240517	159.48	159.48	152.9	155.22	770357	155.22	down	down	correct
INST.US	Instructure Holdings Inc	20240517	20.24	20.28	20.05	20.27	185660	20.27	up	up	correct
INVH.US	Invitation Homes Inc	20240517	35.35	35.655	35.05	35.45	3208893	35.45	up	up	correct
IP.US	International Paper Company	20240517	40.5	40.95	40.39	40.64	3675722	40.1935	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240517	31.76	31.9	31.6	31.78	2861058	31.78	up	up	correct
IPI.US	Intrepid Potash Inc	20240517	25.14	25.21	24.65	24.88	73933	24.88	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240517	9.6	9.6299	9.59	9.61	153592	9.61	up	up	correct
IQV.US	IQVIA Holdings Inc	20240517	235	235.7908	231.06	231.18	723943	231.18	down	down	correct
IR.US	Ingersoll Rand Inc	20240517	91.99	92.7	91.61	92.65	3170890	92.65	up	up	correct
IRM.US	Iron Mountain Incorporated	20240517	82.48	82.48	81.28	81.79	1735910	81.79	down	down	correct
IRS.US	WT	20240517	0.93	0.94	0.92	0.92	69602	0.92	down	down	correct
IRT.US	Independence Realty Trust Inc	20240517	17.18	17.185	17.02	17.11	1320120	17.11	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240517	12.7	12.7	12.66	12.66	64000	12.66	down	down	correct
IT.US	Gartner Inc	20240517	450.2	452	447.29	450.26	345814	450.26	up	up	correct
ITGR.US	Integer Holdings Corporation	20240517	119.89	121.14	118.75	120.92	356774	120.92	up	up	correct
ITT.US	ITT Inc	20240517	138.91	139.68	138.16	139.36	360082	139.36	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240517	6.48	6.54	6.455	6.53	11560790	6.53	up	up	correct
ITW.US	Illinois Tool Works Inc	20240517	250.22	250.71	248.47	250.6	961778	250.6	up	up	correct
IVR.US	PC	20240517	22.8635	23.175	22.82	23.14	9973	23.14	up	up	correct
IVT.US	Inventrust Properties Corp	20240517	25.36	25.37	25.12	25.26	159432	25.26	down	down	correct
IVZ.US	Invesco Ltd	20240517	16.07	16.17	15.865	16	3518352	16	down	down	correct
IX.US	ORIX Corporation	20240517	108.88	109.7499	108.6613	109.3	7796	109.3	up	up	correct
J.US	Jacobs Engineering Group Inc	20240517	138.02	138.095	135.94	136.44	482349	136.153	down	down	correct
JBGS.US	JBG SMITH Properties	20240517	15	15	14.78	14.8	748936	14.8	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240517	25.55	25.55	25.55	25.55	0	25.55
JBL.US	Jabil Inc	20240517	115.82	116.025	114.42	115.02	1136706	115.02	down	down	correct
JBT.US	John Bean Technologies Corporation	20240517	93.77	94.26	93	93.55	202523	93.4509	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240517	14.29	14.32	14.28	14.32	16000	14.32	up	up	correct
JCI.US	Johnson Controls International plc	20240517	68.2	69.22	67.97	69.02	5002949	69.02	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20240517	47.19	47.37	46.59	47.32	916102	47.32	up	down	incorrect
JELD.US	JELD	20240517	15.41	15.665	15.41	15.61	1005271	15.61	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20240517	5.99	6.07	5.99	6.02	20565	5.9	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20240517	8.76	8.8	8.76	8.76	325400	8.76
JGH.US	Nuveen Global High Income Fund	20240517	12.66	12.705	12.64	12.64	26300	12.64	down	down	correct
JHG.US	Janus Henderson Group plc	20240517	34.3	34.39	33.89	34.37	1062855	34.37	up	up	correct
JHI.US	John Hancock Investors Trust	20240517	13.58	13.62	13.53	13.58	13600	13.58
JHS.US	John Hancock Income Securities Trust	20240517	11.53	11.53	11.5	11.51	5100	11.51	down	down	correct
JHX.US	James Hardie Industries plc	20240517	36.69	36.935	36.6187	36.76	21333	36.76	up	up	correct
JILL.US	J.Jill Inc	20240517	31.44	31.74	31.14	31.32	29075	31.32	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240517	24.71	25.02	24.22	24.47	552535	24.47	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240517	207.61	207.845	205.12	206.2	179707	206.2	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240517	17.54	17.6	16.92	17.56	39300	17.56	up	up	correct
JMIA.US	Jumia Technologies AG	20240517	6.7	7.43	6.59	6.77	7092403	6.77	up	up	correct
JMM.US	Nuveen Multi	20240517	5.98	5.99	5.98	5.99	200	5.99	up	up	correct
JNJ.US	Johnson & Johnson	20240517	154.86	154.86	153.7129	154.64	6521794	153.4	down	down	correct
JNPR.US	Juniper Networks Inc	20240517	34.84	34.84	34.54	34.64	1682200	34.64	down	down	correct
JOBY.US	WT	20240517	0.63	0.65	0.63	0.65	4732	0.65	up	up	correct
JOE.US	The St. Joe Company	20240517	58.45	58.6575	57.87	58.22	200357	58.22	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240517	7.78	7.83	7.77	7.79	175300	7.79	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240517	7.21	7.22	7.16	7.16	776000	7.16	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240517	19.26	19.26	19.22	19.25	17800	19.25	down	down	correct
JPM.US	PL	20240517	20.59	20.66	20.5	20.59	107033	20.59
JQC.US	Nuveen Credit Strategies Income Fund	20240517	5.6	5.61	5.59	5.59	289100	5.59	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240517	11.57	11.64	11.57	11.58	69500	11.58	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20240517	7.55	7.62	7.54	7.61	79800	7.61	up	up	correct
JWN.US	Nordstrom Inc	20240517	21.2	21.37	21.02	21.25	1750420	21.25	up	up	correct
K.US	Kellogg Company	20240517	62.25	62.31	61.39	61.56	2249300	61.56	down	down	correct
KAI.US	Kadant Inc	20240517	284.71	284.71	276.12	279.02	109264	279.02	down	down	correct
KAR.US	KAR Auction Services Inc	20240517	17.94	17.96	17.58	17.6	489280	17.6	down	down	correct
KB.US	KB Financial Group Inc	20240517	58.82	59.085	58.61	58.81	70575	58.81	down	down	correct
KBH.US	KB Home	20240517	73	73.44	72.605	73.05	1494642	73.05	up	up	correct
KBR.US	KBR Inc	20240517	65.96	65.96	65.4	65.64	673427	65.64	down	down	correct
KEN.US	Kenon Holdings Ltd	20240517	24.2601	24.47	24.2601	24.44	5298	24.44	up	up	correct
KEP.US	Korea Electric Power Corporation	20240517	7.36	7.41	7.33	7.4	73091	7.4	up	up	correct
KEX.US	Kirby Corporation	20240517	116	118.08	116	117.57	562347	117.57	up	up	correct
KEY.US	PK	20240517	21.2	21.2552	21.0777	21.2	14642	21.2
KEYS.US	Keysight Technologies Inc	20240517	157.35	157.76	156.22	157.3	937047	157.3	down	down	correct
KF.US	The Korea Fund Inc	20240517	24.15	24.15	23.95	24.02	4400	24.02	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240517	8.07	8.07	7.92	7.95	25864	7.95	down	down	correct
KFY.US	Korn Ferry	20240517	66.26	66.67	65.7	66.43	174950	66.43	up	up	correct
KGC.US	Kinross Gold Corporation	20240517	7.94	8.02	7.895	8	12041540	8	up	up	correct
KIM.US	PM	20240517	22.45	22.6176	22.3001	22.34	8677	22.34	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240517	2.39	2.45	2.375	2.41	1357972	2.41	up	up	correct
KIO.US	KKR Income Opportunities Fund	20240517	13.49	13.49	13.42	13.44	48500	13.44	down	down	correct
KKRS.US	KKRS	20240517	18.95	18.97	18.86	18.93	12200	18.93	down	down	correct
KMB.US	Kimberly	20240517	134.73	134.73	133.6	134.29	1418797	134.29	down	down	correct
KMI.US	Kinder Morgan Inc	20240517	19.63	19.79	19.525	19.7	12152840	19.7	up	up	correct
KMPR.US	Kemper Corporation	20240517	61.08	61.08	60.44	60.85	197898	60.85	down	down	correct
KMT.US	Kennametal Inc	20240517	26.06	26.1	25.77	26	554183	26	down	down	correct
KMX.US	CarMax Inc	20240517	72.4	73.18	71.81	72.82	1725666	72.82	up	up	correct
KN.US	Knowles Corporation	20240517	17.66	17.805	17.39	17.42	684148	17.42	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240517	5.33	5.46	5.31	5.45	59643	5.45	up	up	correct
KNX.US	Knight	20240517	50.29	50.37	49.12	49.14	1639783	49.14	down	up	incorrect
KO.US	The Coca	20240517	63.34	63.37	62.935	63.03	11539020	63.03	down	up	incorrect
KODK.US	Eastman Kodak Company	20240517	5.05	5.1399	4.965	4.98	520976	4.98	down	up	incorrect
KOF.US	Coca	20240517	97.87	98.35	97.2983	97.69	88858	97.69	down	up	incorrect
KOP.US	Koppers Holdings Inc	20240517	45.18	45.21	43.03	43.27	108667	43.2011	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20240517	0.75	0.79	0.71	0.772	21800	0.772	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20240517	5.91	5.95	5.835	5.91	7173503	5.91
KR.US	The Kroger Co	20240517	54.51	54.53	53.835	54.2	10570780	54.2	down	down	correct
KRC.US	Kilroy Realty Corporation	20240517	34.85	35.06	34.3504	34.42	890917	34.42	down	down	correct
KREF.US	PA	20240517	18.76	19	18.76	18.99	10525	18.99	up	up	correct
KRG.US	Kite Realty Group Trust	20240517	21.05	21.25	20.92	21.23	1436005	21.23	up	up	correct
KRO.US	Kronos Worldwide Inc	20240517	13.37	13.37	13.09	13.11	145209	13.11	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20240517	16.42	16.67	16.39	16.59	481372	16.59	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240517	9.66	9.67	9.62	9.63	2600	9.63	down	down	correct
KSS.US	Kohl's Corporation	20240517	25.18	25.8075	25.09	25.74	3530065	25.74	up	up	correct
KT.US	KT Corporation	20240517	13.76	13.82	13.7	13.74	421504	13.74	down	down	correct
KTB.US	Kontoor Brands Inc	20240517	68.91	70.3	68.81	70.17	431952	70.17	up	up	correct
KTF.US	DWS Municipal Income Trust	20240517	9.47	9.49	9.47	9.48	100600	9.48	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240517	28.3	28.33	28.17	28.33	1100	28.33	up	up	correct
KTN.US	Credit	20240517	27.39	27.39	26.7	27.3	4700	27.3	down	down	correct
KUKE.US	Kuke Music Holding Limited	20240517	3.06	3.81	2.58	2.95	294591	2.95	down	down	correct
KW.US	Kennedy	20240517	10.45	10.555	10.335	10.4	770031	10.4	down	down	correct
KWR.US	Quaker Chemical Corporation	20240517	191.82	195.82	190.765	194.71	122196	194.71	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240517	9.91	10	9.85	9.95	298400	9.95	up	up	correct
L.US	Loews Corporation	20240517	77.61	77.8	77.325	77.74	855154	77.74	up	up	correct
LAC.US	Lithium Americas Corp	20240517	4.43	4.52	4.38	4.47	4411915	4.47	up	up	correct
LAD.US	Lithia Motors Inc	20240517	266.56	269.78	265.9	268.46	185566	268.46	up	up	correct
LADR.US	Ladder Capital Corp	20240517	11.44	11.54	11.36	11.52	410347	11.52	up	up	correct
LAW.US	CS Disco Inc.	20240517	6.65	6.8	6.34	6.37	1335945	6.37	down	down	correct
LAZ.US	Lazard Ltd	20240517	40.8	40.95	40.485	40.81	562150	40.81	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240517	23.13	23.71	22.94	23.68	1447885	23.68	up	up	correct
LC.US	LendingClub Corporation	20240517	9.38	9.65	9.31	9.5	751445	9.5	up	up	correct
LCII.US	LCI Industries	20240517	110.44	110.96	109.04	109.92	163982	109.92	down	up	incorrect
LCW.US	UN	20240517	11.62	11.62	11.62	11.62	0	11.62
LDI.US	loanDepot Inc	20240517	2.18	2.26	2.13	2.15	742577	2.15	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20240517	147.92	148.73	147	148.67	674477	148.67	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240517	19.72	19.79	19.63	19.63	38900	19.63	down	up	incorrect
LEA.US	Lear Corporation	20240517	131.18	131.18	129.53	130.68	455495	130.68	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20240517	12.23	12.32	12.05	12.07	5354800	12.07	down	down	correct
LEN.US	Lennar Corporation	20240517	165.66	166.33	164.37	165.88	1123890	165.88	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240517	6.02	6.04	6.01	6.03	80900	6.03	up	up	correct
LEVI.US	Levi Strauss & Co	20240517	22.09	22.14	21.86	22.08	1092724	22.08	down	down	correct
LFT.US	PA	20240517	19.16	19.21	19.05	19.2	22309	19.2	up	down	incorrect
LGF.US	B	20240517	9.86	10.21	9.8	9.95	1245919	9.95	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20240517	16.49	16.51	16.4	16.42	18300	16.42	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20240517	213.52	213.52	208.19	210.59	730919	210.59	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20240517	222.73	223.78	221.35	223.57	489556	223.57	up	down	incorrect
LII.US	Lennox International Inc	20240517	493.87	494.88	484.85	489.86	241640	489.86	down	down	correct
LIN.US	Linde plc	20240517	430.31	433.47	429.795	432.52	1150669	432.52	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240517	0.701	0.74	0.7	0.7024	20602	0.7024	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20240517	1.68	1.68	1.56	1.59	192473	1.59	down	down	correct
LLY.US	Eli Lilly and Company	20240517	772.89	774.87	767.1	770	1670317	770	down	down	correct
LMND.US	Lemonade Inc	20240517	17.75	18.08	17.41	17.97	1317411	17.97	up	up	correct
LMT.US	Lockheed Martin Corporation	20240517	465.84	467	463.15	466.2	677219	466.2	up	up	correct
LNC.US	Lincoln National Corporation	20240517	30.06	30.53	30.06	30.26	1067200	30.26	up	up	correct
LND.US	BrasilAgro	20240517	4.91	4.95	4.91	4.94	27000	4.94	up	up	correct
LNN.US	Lindsay Corporation	20240517	118.49	118.49	116.61	117.05	69745	117.05	down	down	correct
LOCL.US	Local Bounti Corporation	20240517	2.9486	3	2.9486	3	4236	3	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240517	7.57	7.64	7.43	7.45	522837	7.45	down	down	correct
LOW.US	Lowe's Companies Inc	20240517	232.67	233.05	230.15	231.11	1968800	231.11	down	down	correct
LPG.US	Dorian LPG Ltd	20240517	44.22	44.22	42.91	43.73	451783	43.73	down	down	correct
LPL.US	LG Display Co. Ltd	20240517	4.01	4.02	3.87	3.91	228919	3.91	down	down	correct
LPX.US	Louisiana	20240517	90.04	90.48	88.71	90.42	904900	90.164	up	up	correct
LRN.US	Stride Inc	20240517	70.81	70.81	69.6	70.21	546483	70.21	down	down	correct
LSPD.US	Lightspeed POS Inc	20240517	15.22	15.65	14.89	15.42	2425036	15.42	up	up	correct
LTC.US	LTC Properties Inc	20240517	34.74	34.8618	34.58	34.76	131469	34.5718	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240517	15.6	15.6	15.12	15.29	497174	15.29	down	down	correct
LU.US	Lufax Holding Ltd	20240517	4.6	4.76	4.57	4.72	2663454	4.72	up	up	correct
LUMN.US	Lumen Technologies Inc	20240517	1.31	1.33	1.29	1.32	5174462	1.32	up	down	incorrect
LUV.US	Southwest Airlines Co	20240517	28.17	28.27	27.77	27.86	6887460	27.86	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20240517	46.6	47.78	46.33	47.03	8169628	47.03	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20240517	87.06	87.21	85.92	86.77	1219909	86.77	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20240517	12.63	12.7	11.98	12.05	167257	12.05	down	up	incorrect
LXP.US	PC	20240517	45.21	45.4	45.2	45.255	4076	45.255	up	down	incorrect
LXU.US	LSB Industries Inc	20240517	9.31	9.71	9.25	9.7	693942	9.7	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20240517	100.62	101.01	100.22	100.91	1280358	100.91	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20240517	2.77	2.83	2.77	2.82	8932511	2.82	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20240517	96.65	96.74	95.47	96.59	1542730	96.59	down	up	incorrect
LZB.US	La	20240517	36.14	36.4	35.79	36.33	297947	36.33	up	up	correct
M.US	Macy's Inc	20240517	19.57	19.725	19.43	19.49	3483476	19.49	down	down	correct
MA.US	Mastercard Incorporated	20240517	460.45	461.685	458.11	460.27	1985903	460.27	down	down	correct
MAA.US	PI	20240517	55.4	55.9	54.956	55.04	3447	55.04	down	down	correct
MAC.US	The Macerich Company	20240517	15.75	15.87	15.42	15.54	1792775	15.54	down	down	correct
MAIN.US	Main Street Capital Corporation	20240517	48.95	48.9577	48.65	48.75	247155	48.75	down	down	correct
MAN.US	ManpowerGroup Inc	20240517	77.16	77.16	76.26	76.86	369396	76.86	down	down	correct
MANU.US	Manchester United plc	20240517	16.81	17.2	16.77	16.84	584332	16.84	up	up	correct
MAS.US	Masco Corporation	20240517	70.48	70.56	69.965	70.16	962364	69.8662	down	up	incorrect
MATX.US	Matson Inc	20240517	115.95	116.72	115.27	116.28	182788	116.28	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240517	8.07	8.11	8.04	8.09	61900	8.09	up	down	incorrect
MAX.US	MediaAlpha Inc	20240517	18.97	19.12	18.26	18.37	513708	18.37	down	up	incorrect
MBI.US	MBIA Inc	20240517	5.95	6	5.885	6	240970	6	up	down	incorrect
MC.US	Moelis & Company	20240517	56.3	56.81	55.81	56.66	447572	56.66	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240517	44.39	45.14	44.23	44.7	154795	44.7	up	up	correct
MCD.US	McDonald's Corporation	20240517	274.06	274.06	270.92	272.38	2454500	272.38	down	down	correct
MCI.US	Barings Corporate Investors	20240517	17.59	17.85	17.59	17.62	26900	17.62	up	up	correct
MCK.US	McKesson Corporation	20240517	559.45	564.87	557.93	564.52	575688	564.52	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240517	7.37	7.41	7.32	7.33	20100	7.33	down	down	correct
MCO.US	Moody's Corporation	20240517	413.71	414.34	409.37	413.92	874968	413.92	up	up	correct
MCR.US	MFS Charter Income Trust	20240517	6.25	6.26	6.24	6.25	42200	6.25
MCS.US	The Marcus Corporation	20240517	11.06	11.095	10.72	10.9	1009428	10.9	down	down	correct
MCW.US	Mister Car Wash Inc.	20240517	7.35	7.465	7.07	7.13	4963070	7.13	down	down	correct
MCY.US	Mercury General Corporation	20240517	58.22	58.5306	57.8128	58.2	176416	58.2	down	down	correct
MD.US	MEDNAX Inc	20240517	7.76	7.805	7.64	7.74	1009857	7.74	down	down	correct
MDT.US	Medtronic plc	20240517	85.83	86.17	85.1	85.92	8236300	85.92	up	down	incorrect
MDU.US	MDU Resources Group Inc	20240517	25.1	25.52	25.08	25.48	1134910	25.48	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20240517	15.41	15.52	15.18	15.5	117136	15.5	up	down	incorrect
MED.US	Medifast Inc	20240517	25.32	25.564	24.8707	25	285868	25	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20240517	47.5	48.13	47.08	47.99	135958	47.99	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240517	13.35	13.52	13.34	13.46	104400	13.3322	up	down	incorrect
MEI.US	Methode Electronics Inc	20240517	12.31	12.53	12.23	12.35	204217	12.35	up	down	incorrect
MER.US	PK	20240517	25.39	25.49	25.37	25.42	24582	25.42	up	up	correct
MET.US	PF	20240517	20.62	20.6779	20.56	20.67	78674	20.67	up	up	correct
MFA.US	PC	20240517	23.69	23.78	23.69	23.71	9960	23.71	up	up	correct
MFC.US	Manulife Financial Corporation	20240517	26.44	26.81	26.31	26.69	2173897	26.3942	up	up	correct
MFG.US	Mizuho Financial Group Inc	20240517	4.02	4.07	4.02	4.06	1189807	4.06	up	up	correct
MFM.US	MFS Municipal Income Trust	20240517	5.31	5.32	5.27	5.28	41814	5.28	down	down	correct
MG.US	Mistras Group Inc	20240517	8.41	8.52	8.35	8.38	81972	8.38	down	down	correct
MGA.US	Magna International Inc	20240517	48	48	47.01	47.49	1758193	47.49	down	down	correct
MGF.US	MFS Government Markets Income Trust	20240517	3.1	3.11	3.09	3.1	46100	3.1
MGM.US	MGM Resorts International	20240517	41.56	41.91	40.96	41.03	2705622	41.03	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240517	22.57	22.641	22.5	22.58	14900	22.58	up	up	correct
MGRB.US	MGRB	20240517	18.74	18.85	18.68	18.76	12800	18.76	up	up	correct
MGRD.US	MGRD	20240517	16.9	16.9	16.7	16.7	3400	16.7	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240517	25.42	25.585	25.225	25.48	2473966	25.48	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240517	11.87	11.88	11.84	11.87	129000	11.87
MHF.US	Western Asset Municipal High Income Fund Inc	20240517	6.81	6.83	6.8	6.81	71482	6.7758
MHI.US	Pioneer Municipal High Income Fund Inc	20240517	8.97	8.99	8.96	8.97	63800	8.97
MHK.US	Mohawk Industries Inc	20240517	121.02	121.12	120.15	120.36	480339	120.36	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240517	15.46	15.46	15.22	15.4	700	15.4	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240517	10.61	10.65	10.61	10.64	25900	10.64	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240517	17.38	17.44	17.3	17.37	7200	17.37	down	down	correct
MIN.US	MFS Intermediate Income Trust	20240517	2.62	2.64	2.61	2.61	116700	2.61	down	down	correct
MIO.US	MIO	20240517	11.44	11.51	11.305	11.39	28700	11.39	down	down	correct
MIR.US	Mirion Technologies Inc	20240517	10.44	10.44	10.24	10.3	698898	10.3	down	down	correct
MITT.US	PC	20240517	24.45	24.5	24.45	24.49	15140	24.49	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240517	11.37	11.44	11.29	11.33	57800	11.33	down	down	correct
MKC.US	V	20240517	74.5	74.5	73.73	74.38	3500	74.38	down	down	correct
MKL.US	Markel Corporation	20240517	1663.55	1670.24	1652.84	1663.21	23691	1663.21	down	down	correct
ML.US	MoneyLion Inc	20240517	73.77	78.89	73.22	77.72	96668	77.72	up	up	correct
MLI.US	Mueller Industries Inc	20240517	58.48	58.48	57.32	57.51	730870	57.51	down	down	correct
MLM.US	Martin Marietta Materials Inc	20240517	583.48	586.3964	578.54	580.75	407059	580.75	down	down	correct
MLNK.US	MeridianLink Inc.	20240517	17.54	18	17.5	18	154106	18	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240517	23	23.45	22.535	23.3	41692	23.3	up	up	correct
MLR.US	Miller Industries Inc	20240517	60.03	60.03	59.42	59.87	48727	59.87	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20240517	210.13	210.13	208.4	209.97	1119913	209.97	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240517	16.38	16.5	16.36	16.5	42300	16.5	up	up	correct
MMI.US	Marcus & Millichap Inc	20240517	35.3	35.75	35.29	35.54	66011	35.54	up	up	correct
MMM.US	3M Company	20240517	105.21	105.72	104.68	105.26	5396500	104.534	up	up	correct
MMS.US	Maximus Inc	20240517	86.98	86.98	86.1	86.63	597791	86.63	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240517	4.64	4.64	4.62	4.63	147300	4.63	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240517	10.28	10.36	10.25	10.34	147189	10.2853	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240517	23.98	24.16	23.3	23.93	2405222	23.93	down	down	correct
MO.US	Altria Group Inc	20240517	46.05	46.2492	45.92	46.08	9243539	46.08	up	up	correct
MOD.US	Modine Manufacturing Company	20240517	103.8	105.78	101.85	102.22	760279	102.22	down	down	correct
MODN.US	Model N Inc	20240517	29.79	29.82	29.78	29.8	616350	29.8	up	up	correct
MOG.US	A	20240517	170.82	171.44	168.61	170.29	111881	170.29	down	down	correct
MOGU.US	MOGU Inc	20240517	2.11	2.4264	2.09	2.35	10842	2.35	up	up	correct
MOH.US	Molina Healthcare Inc	20240517	346.99	347.94	344.665	347.62	307262	347.62	up	down	incorrect
MOS.US	The Mosaic Company	20240517	30.9	30.9	30.395	30.61	2375190	30.61	down	up	incorrect
MOV.US	Movado Group Inc	20240517	27.48	27.54	27.19	27.52	81536	27.52	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240517	11.94	11.97	11.93	11.94	7900	11.94
MPC.US	Marathon Petroleum Corporation	20240517	176.06	181.05	175.8422	179.67	3142696	179.67	up	down	incorrect
MPLX.US	MPLX LP	20240517	40.3	40.565	40.15	40.45	2601096	40.45	up	down	incorrect
MPV.US	Barings Participation Investors	20240517	15.65	15.87	15.54	15.55	15300	15.55	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20240517	5.06	5.21	4.98	5.01	19036600	5.01	down	down	correct
MPX.US	Marine Products Corporation	20240517	10.54	10.58	10.34	10.36	34568	10.36	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240517	10.1	10.12	10.08	10.1	55600	10.1
MQY.US	BlackRock MuniYield Quality Fund Inc	20240517	12.15	12.16	12.09	12.11	105300	12.11	down	down	correct
MRC.US	MRC Global Inc	20240517	13.84	13.84	13.45	13.48	513920	13.48	down	down	correct
MRK.US	Merck & Co. Inc	20240517	130.69	131.32	129.81	131.19	8281595	131.19	up	down	incorrect
MRO.US	Marathon Oil Corporation	20240517	26.27	26.36	26.1	26.21	5648130	26.21	down	up	incorrect
MS.US	PL	20240517	22.2	22.2461	22.03	22.14	27621	22.14	down	up	incorrect
MSA.US	MSA Safety Incorporated	20240517	189.51	190.12	187.8	189.15	177215	189.15	down	down	correct
MSB.US	Mesabi Trust	20240517	17.57	17.83	17.325	17.75	16710	17.75	up	up	correct
MSC.US	Studio City International Holdings Limited	20240517	7.76	8	7.2101	7.82	6533	7.82	up	up	correct
MSCI.US	MSCI Inc	20240517	500.88	505.66	495.2	505.33	878543	505.33	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240517	7.15	7.16	7.11	7.14	72900	7.14	down	down	correct
MSI.US	Motorola Solutions Inc	20240517	369.59	369.59	366.21	367.8	423929	367.8	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20240517	92.35	92.41	90.65	91.15	375387	91.15	down	down	correct
MT.US	ArcelorMittal	20240517	26.28	26.465	26.2	26.44	830511	26.44	up	up	correct
MTB.US	M&T Bank Corporation	20240517	154.56	154.72	153.41	153.79	764101	153.79	down	down	correct
MTD.US	Mettler	20240517	1535.86	1535.86	1503.265	1522.75	142187	1522.75	down	down	correct
MTDR.US	Matador Resources Company	20240517	61.98	62.385	61.755	62.08	1014534	62.08	up	up	correct
MTG.US	MGIC Investment Corporation	20240517	21.13	21.25	21.07	21.19	1104654	21.19	up	up	correct
MTH.US	Meritage Homes Corporation	20240517	183.75	183.75	181.5801	183	247877	183	down	down	correct
MTN.US	Vail Resorts Inc	20240517	204.91	204.92	202.69	204.36	336299	204.36	down	down	correct
MTR.US	Mesa Royalty Trust	20240517	9.095	9.46	8.8904	9.38	7558	9.38	up	up	correct
MTRN.US	Materion Corporation	20240517	116.43	117.78	116.01	117	102056	116.863	up	up	correct
MTW.US	The Manitowoc Company Inc	20240517	12.6	12.67	12.48	12.56	251066	12.56	down	down	correct
MTX.US	Minerals Technologies Inc	20240517	82	84.54	82	83.8	348211	83.8	up	up	correct
MTZ.US	MasTec Inc	20240517	106.42	107.4	105.79	107.33	500338	107.33	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20240517	11.19	11.23	11.17	11.19	83800	11.19
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240517	10.92	10.96	10.81	10.84	319200	10.84	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240517	10.04	10.07	10	10.06	90800	10.06	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240517	9.99	10.07	9.96	10.03	3207066	10.03	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240517	12.2	12.23	12.19	12.21	103900	12.21	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240517	11.29	11.31	11.24	11.27	93300	11.27	down	down	correct
MUR.US	Murphy Oil Corporation	20240517	43.2	43.31	42.89	43.08	1212084	43.08	down	down	correct
MUSA.US	Murphy USA Inc	20240517	441.2	445.7892	439.08	443.38	240331	443.38	up	up	correct
MUX.US	McEwen Mining Inc	20240517	10.93	11.38	10.81	11.33	1372430	11.33	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240517	7.1	7.1	7.07	7.09	297100	7.09	down	down	correct
MVO.US	MV Oil Trust	20240517	9.47	9.59	9.46	9.49	29300	9.49	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240517	10.8	10.84	10.77	10.78	28400	10.78	down	up	incorrect
MWA.US	Mueller Water Products Inc	20240517	19.3	19.3	19.005	19.2	1025885	19.2	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20240517	5.15	5.18	5.015	5.04	188240	5.04	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20240517	11.2	11.26	11.16	11.23	5100	11.23	up	down	incorrect
MXF.US	The Mexico Fund Inc	20240517	18.79	18.86	18.79	18.83	3700	18.83	up	down	incorrect
MXL.US	MaxLinear Inc	20240517	19.6	19.6398	19.26	19.45	296390	19.45	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20240517	10.75	10.77	10.66	10.73	132700	10.73	down	down	correct
MYE.US	Myers Industries Inc	20240517	17.02	17.032	16.39	16.42	413779	16.42	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240517	11.17	11.17	11.1	11.14	230500	11.14	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240517	10.38	10.38	10.32	10.33	49100	10.33	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20240517	4.73	5.06	4.63	5	104499	5	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240517	11.01	11.08	11.01	11.04	260700	11.04	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240517	11.28	11.32	11.25	11.27	617800	11.27	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240517	10.86	10.9	10.85	10.88	81700	10.88	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20240517	8.19	8.21	8.1	8.18	497014	8.18	down	down	correct
NAT.US	Nordic American Tankers Limited	20240517	4.26	4.28	4.17	4.26	2027753	4.26
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240517	10.87	10.96	10.87	10.87	11800	10.87
NBB.US	Nuveen Taxable Municipal Income Fund	20240517	14.94	15.03	14.93	14.96	39000	14.96	up	up	correct
NBHC.US	National Bank Holdings Corporation	20240517	36.33	37.09	36.3	36.95	322665	36.95	up	up	correct
NBR.US	Nabors Industries Ltd	20240517	75	76.2	74.59	76.01	180542	76.01	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240517	11.99	12.13	11.99	12.11	131800	12.11	up	up	correct
NC.US	NACCO Industries Inc	20240517	32.06	32.1	31.485	32.06	11163	32.06
NCA.US	Nuveen California Municipal Value Fund Inc	20240517	8.74	8.74	8.65	8.67	79600	8.67	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240517	15.93	16.115	15.68	15.75	12987090	15.75	down	down	correct
NCV.US	PA	20240517	21.95	22.1	21.95	22.1	5376	22.1	up	up	correct
NCZ.US	PA	20240517	20.85	20.95	20.81	20.94	763	20.94	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240517	10.95	10.99	10.92	10.94	72000	10.94	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240517	34.08	34.29	34.08	34.26	2605	33.6326	up	up	correct
NE.US	Noble Corporation	20240517	47.78	48.04	47.35	47.71	465693	47.71	down	down	correct
NEA.US	Nuveen AMT	20240517	10.97	11.02	10.95	10.98	727200	10.98	up	up	correct
NEM.US	Newmont Corporation	20240517	43.5	43.96	43.11	43.74	10168800	43.74	up	up	correct
NEP.US	NextEra Energy Partners LP	20240517	33.88	34.19	33.56	33.84	1379258	33.84	down	down	correct
NET.US	Cloudflare Inc	20240517	74.98	76.25	74.61	75.23	2556851	75.23	up	down	incorrect
NEU.US	NewMarket Corporation	20240517	555.96	557.15	549.955	551.15	32097	551.15	down	up	incorrect
NEXA.US	Nexa Resources S.A	20240517	7.24	7.5	7.24	7.49	25263	7.49	up	down	incorrect
NFG.US	National Fuel Gas Company	20240517	56.63	56.76	56.33	56.61	640535	56.61	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240517	12.55	12.55	12.46	12.46	143700	12.46	down	down	correct
NGG.US	National Grid plc	20240517	72.94	73.17	72.74	72.83	226044	72.83	down	down	correct
NGL.US	PC	20240517	24.36	24.5	24.36	24.45	16773	24.45	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240517	24	24.23	23.71	23.75	48828	23.75	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240517	21.09	21.37	20.78	21.32	55739	21.32	up	up	correct
NGVT.US	Ingevity Corporation	20240517	54.97	55.01	53.53	53.55	234671	53.55	down	down	correct
NHI.US	National Health Investors Inc	20240517	66.86	66.95	66.02	66.51	134753	66.51	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240517	22.69	22.69	22.51	22.59	26300	22.59	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240517	8.91	9.01	8.86	8.95	56800	8.95	up	up	correct
NINE.US	Nine Energy Service Inc	20240517	1.8	1.9	1.79	1.87	847816	1.87	up	up	correct
NIO.US	NIO Inc	20240517	5.28	5.39	5.04	5.28	58708434	5.28
NJR.US	New Jersey Resources Corporation	20240517	44.45	44.45	44.04	44.11	365947	44.11	down	down	correct
NKE.US	NIKE Inc	20240517	92.01	92.29	91.34	92.18	12019570	92.18	up	up	correct
NKX.US	Nuveen California AMT	20240517	11.84	11.84	11.75	11.77	118700	11.77	down	down	correct
NL.US	NL Industries Inc	20240517	7.01	7.28	6.99	7.27	46683	7.27	up	up	correct
NLY.US	PI	20240517	25.35	25.44	25.29	25.39	36337	25.39	up	up	correct
NMAI.US	Nuveen Multi	20240517	12.48	12.52	12.4	12.49	63800	12.49	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240517	10.68	10.69	10.6	10.66	99600	10.66	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20240517	2.02	2.09	2.02	2.07	85924	2.07	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240517	9.46	9.48	9.38	9.39	21400	9.39	down	down	correct
NMM.US	Navios Maritime Partners L.P	20240517	46.15	47.73	46.07	47.23	254251	47.23	up	up	correct
NMR.US	Nomura Holdings Inc	20240517	5.91	5.94	5.9	5.91	784604	5.91
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240517	11	11	10.961	10.961	1800	10.961	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240517	10.77	10.77	10.71	10.72	5600	10.72	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240517	10.58	10.65	10.55	10.58	120600	10.58
NNI.US	Nelnet Inc	20240517	110.08	110.41	109.75	110.23	55435	110.23	up	up	correct
NNN.US	National Retail Properties Inc	20240517	42.51	42.64	42.32	42.56	573505	42.56	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240517	8.24	8.24	8.2	8.2	13500	8.2	down	down	correct
NOA.US	North American Construction Group Ltd	20240517	20.3	20.39	19.88	19.93	52058	19.93	down	down	correct
NOAH.US	Noah Holdings Limited	20240517	15.02	15.44	14.98	15.1	134148	15.1	up	up	correct
NOC.US	Northrop Grumman Corporation	20240517	471.87	471.87	468.2054	470.22	966743	470.22	down	down	correct
NOK.US	Nokia Corporation	20240517	3.9	3.93	3.88	3.91	7001986	3.91	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240517	10.17	10.17	10.17	10.17	200	10.17
NOMD.US	Nomad Foods Limited	20240517	18.24	18.45	18.14	18.15	431267	18.15	down	down	correct
NOV.US	NOV Inc	20240517	18.9	19.1	18.71	19.06	3913472	19.06	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240517	4.53	4.58	4.175	4.2	5637600	4.2	down	down	correct
NOW.US	ServiceNow Inc	20240517	765	765.975	757.54	765.05	887753	765.05	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240517	10.55	10.55	10.47	10.48	37700	10.48	down	down	correct
NPK.US	National Presto Industries Inc	20240517	81.84	82.17	80.38	80.38	68595	80.38	down	down	correct
NPO.US	EnPro Industries Inc	20240517	150.64	150.64	149.33	150.26	67723	150.26	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240517	10.85	10.87	10.81	10.84	33800	10.84	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240517	11.95	11.96	11.92	11.93	32100	11.93	down	down	correct
NR.US	Newpark Resources Inc	20240517	7.82	7.83	7.59	7.63	338287	7.63	down	down	correct
NREF.US	PA	20240517	21.39	21.42	21.21	21.26	1459	21.26	down	down	correct
NRG.US	NRG Energy Inc	20240517	82.95	84.3	82.01	82.3	2913502	82.3	down	down	correct
NRK.US	Nuveen New York AMT	20240517	10.87	10.96	10.87	10.9	123500	10.9	up	up	correct
NRP.US	Natural Resource Partners L.P	20240517	90.03	90.35	89.7	90.26	51642	89.51	up	up	correct
NRT.US	North European Oil Royalty Trust	20240517	7.2	7.76	7.08	7.14	96371	7.14	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240517	24.44	24.44	24.275	24.35	3400	24.35	down	down	correct
NS.US	PC	20240517	24.93	24.95	24.93	24.9403	16092	24.9403	up	up	correct
NSA.US	PA	20240517	23.09	23.17	22.49	22.97	4060	22.97	down	down	correct
NSC.US	Norfolk Southern Corporation	20240517	233.42	233.72	230.74	231.47	1310831	231.47	down	down	correct
NSP.US	Insperity Inc	20240517	106.01	106.01	104.17	104.21	170201	104.21	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240517	35.69	36.06	35.67	35.72	223876	35.72	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240517	40.35	40.6713	40.29	40.6	8158	39.8326	up	up	correct
NTR.US	Nutrien Ltd	20240517	57.42	57.98	56.84	57.76	1151523	57.76	up	down	incorrect
NTST.US	NETSTREIT Corp	20240517	17.91	17.95	17.76	17.85	331837	17.85	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20240517	5.41	5.41	5.35	5.35	2156	5.35	down	up	incorrect
NUE.US	Nucor Corporation	20240517	174.8	174.99	171.515	172.12	1245035	172.12	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20240517	13.82	13.82	13.38	13.65	529537	13.65	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240517	8.67	8.67	8.58	8.64	391300	8.64	down	down	correct
NUW.US	Nuveen AMT	20240517	13.57	13.62	13.54	13.56	46200	13.56	down	down	correct
NVG.US	Nuveen AMT	20240517	12.01	12.05	11.98	11.98	334500	11.98	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240517	16.63	16.75	16.33	16.69	223023	16.69	up	up	correct
NVR.US	NVR Inc	20240517	7757.08	7757.08	7620	7669	14362	7669	down	down	correct
NVRO.US	Nevro Corp	20240517	11.18	11.65	10.8	11.4	868763	11.4	up	up	correct
NVS.US	Novartis AG	20240517	102.87	102.93	102.5	102.57	781507	102.57	down	down	correct
NVST.US	Envista Holdings Corporation	20240517	19.1	19.19	18.49	18.53	1134541	18.53	down	down	correct
NVT.US	nVent Electric plc	20240517	81.95	82.25	79.42	80.01	1627649	80.01	down	down	correct
NWG.US	NatWest Group plc	20240517	8.31	8.345	8.27	8.31	1176626	8.31
NWN.US	Northwest Natural Holding Company	20240517	38.57	38.89	38.25	38.54	229534	38.54	down	down	correct
NX.US	Quanex Building Products Corporation	20240517	34.22	34.22	33.7	33.93	88190	33.93	down	down	correct
NXC.US	Nuveen California Select Tax	20240517	13.71	13.78	13.67	13.73	21800	13.73	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240517	12	12.07	11.98	11.99	21200	11.99	down	down	correct
NXN.US	Nuveen New York Select Tax	20240517	11.88	11.97	11.81	11.83	6900	11.83	down	down	correct
NXP.US	Nuveen Select Tax	20240517	14.42	14.51	14.32	14.35	53200	14.35	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240517	36.44	36.575	36.07	36.51	111144	36.51	up	up	correct
NXU.US	Novus Capital Corporation II	20240517	0.471	0.479	0.442	0.468	459800	0.468	down	down	correct
NYC.US	New York City REIT Inc	20240517	8.2	8.5	8.2	8.27	9343	8.27	up	up	correct
NYCB.US	PU	20240517	34.28	35.24	34.28	35.0438	21590	35.0438	up	up	correct
NYT.US	The New York Times Company	20240517	48.94	49.12	48.585	48.81	769915	48.81	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240517	12.08	12.08	12.03	12.06	288300	12.06	down	down	correct
O.US	Realty Income Corporation	20240517	55.29	55.29	54.88	55.13	4270900	55.13	down	down	correct
OAK.US	PB	20240517	22.06	22.1	21.9001	21.9201	3647	21.9201	down	up	incorrect
OC.US	Owens Corning	20240517	174.13	177.39	173.79	176.38	610779	176.38	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20240517	2.17	2.36	2.14	2.3262	29371	2.3262	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20240517	26.14	26.14	25.52	25.87	17864	25.87	down	up	incorrect
ODC.US	Oil	20240517	80.24	81.96	78.57	81.66	46321	81.66	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20240517	25.89	26.01	25.53	25.69	353187	25.69	down	up	incorrect
OFG.US	OFG Bancorp	20240517	38.06	38.31	37.79	37.82	143593	37.82	down	down	correct
OGE.US	OGE Energy Corp	20240517	36.87	37.019	36.6	36.96	875905	36.96	up	up	correct
OGN.US	Organon & Co	20240517	21.49	21.98	21.43	21.8	1669097	21.8	up	up	correct
OGS.US	ONE Gas Inc	20240517	64.26	64.26	63.38	63.72	339358	63.72	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20240517	30.72	30.72	30.48	30.63	907327	30.63	down	down	correct
OI.US	O	20240517	13.75	13.75	13.2499	13.29	1649137	13.29	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240517	6.29	6.342	6.2505	6.33	115757	6.33	up	up	correct
OII.US	Oceaneering International Inc	20240517	23.65	23.79	23.44	23.72	436978	23.72	up	down	incorrect
OIS.US	Oil States International Inc	20240517	4.61	4.73	4.576	4.72	1261515	4.72	up	down	incorrect
OKE.US	ONEOK Inc	20240517	82.62	83.0499	81.88	82.63	2176150	82.63	up	down	incorrect
OLN.US	Olin Corporation	20240517	56.54	56.67	55.985	56.15	670096	56.15	down	up	incorrect
OLO.US	Olo Inc	20240517	4.95	4.955	4.845	4.88	728404	4.88	down	up	incorrect
OLP.US	One Liberty Properties Inc	20240517	24.07	24.24	23.95	24.2	38308	24.2	up	down	incorrect
OMC.US	Omnicom Group Inc	20240517	96.99	96.99	95.795	96.13	1042656	96.13	down	down	correct
OMF.US	OneMain Holdings Inc	20240517	50.1	50.3699	49.735	49.98	622457	49.98	down	down	correct
OMI.US	Owens & Minor Inc	20240517	19.06	19.13	18.46	18.62	699620	18.62	down	down	correct
ONON.US	On Holding AG	20240517	36.73	38.65	36.64	38.12	7991082	38.12	up	up	correct
ONTF.US	ON24 Inc	20240517	6.45	6.54	6.35	6.4	127282	6.4	down	down	correct
ONTO.US	Onto Innovation Inc	20240517	225.63	227.4938	220.7	223.5	436489	223.5	down	down	correct
OOMA.US	Ooma Inc	20240517	7.58	7.67	7.47	7.5	65287	7.5	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240517	45.33	45.53	44.6435	44.82	11279	44.82	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240517	16.5	16.73	16.37	16.65	642539	16.65	up	up	correct
ORA.US	Ormat Technologies Inc	20240517	72.12	72.49	71.69	72.49	332294	72.3681	up	up	correct
ORAN.US	Orange S.A	20240517	11.7	11.72	11.68	11.69	239517	11.69	down	down	correct
ORC.US	Orchid Island Capital Inc	20240517	8.69	8.73	8.63	8.7	1261137	8.7	up	up	correct
ORCL.US	Oracle Corporation	20240517	123.18	123.58	122.08	123.5	6179367	123.5	up	up	correct
ORI.US	Old Republic International Corporation	20240517	32.07	32.255	31.94	32.21	1028336	32.21	up	up	correct
ORN.US	Orion Group Holdings Inc	20240517	9.38	9.72	9.19	9.37	327787	9.37	down	down	correct
OSCR.US	Oscar Health Inc	20240517	22.05	22.7	21.85	22.52	1945798	22.52	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240517	6.73	6.925	6.64	6.86	425383	6.86	up	up	correct
OSI.US	UN	20240517	10.8	10.8	10.8	10.8	0	10.8
OSK.US	Oshkosh Corporation	20240517	116.96	117.465	116.13	116.96	390891	116.96
OUT.US	Outfront Media Inc. (REIT)	20240517	15.1	15.1	14.72	14.91	2294670	14.91	down	down	correct
OVV.US	Ovintiv Inc	20240517	49.56	50.17	49.25	49.79	3055846	49.79	up	up	correct
OXM.US	Oxford Industries Inc	20240517	107.3	107.3	104.77	105.9	167389	105.9	down	down	correct
OXY.US	Occidental Petroleum Corporation	20240517	62.98	63.55	62.665	63.41	6602590	63.41	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240517	60	60	60	60	700	60
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240517	193.45	194.12	192.6501	193.63	12212	193.63	up	up	correct
PACK.US	Ranpak Holdings Corp	20240517	6.74	6.84	6.64	6.65	435639	6.65	down	down	correct
PAG.US	Penske Automotive Group Inc	20240517	158.22	158.22	155.25	156.25	211065	156.25	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240517	12.82	12.82	12.625	12.76	1280384	12.76	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240517	12.11	12.11	12	12.03	16734	11.981	down	down	correct
PAM.US	Pampa Energía S.A	20240517	48.41	49.09	47.5711	47.89	194677	47.89	down	down	correct
PAR.US	PAR Technology Corporation	20240517	45.41	45.6	44.9	45.43	260932	45.43	up	up	correct
PARR.US	Par Pacific Holdings Inc	20240517	28.94	29.32	28.84	28.89	451564	28.89	down	down	correct
PATH.US	UiPath Inc	20240517	20.21	20.589	20.05	20.41	5148220	20.41	up	up	correct
PAY.US	Paymentus Holdings Inc	20240517	18.8	18.95	18.4	18.79	219724	18.79	down	down	correct
PAYC.US	Paycom Software Inc	20240517	181.12	182.32	179.68	182.28	493214	182.28	up	up	correct
PB.US	Prosperity Bancshares Inc	20240517	64.12	65.22	63.89	65.13	675547	65.13	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240517	37.21	37.21	36.84	36.94	643465	36.94	down	down	correct
PBF.US	PBF Energy Inc	20240517	49.59	51.63	49.58	51.47	2099715	51.47	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240517	64.99	65.52	64.0866	64.65	473777	64.65	down	down	correct
PBI.US	Pitney Bowes Inc	20240517	5.31	5.35	5.21	5.27	823678	5.2198	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20240517	15.28	15.3	14.98	15.02	26830561	15.02	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240517	12.98	13.3	12.8698	13.26	129541	13.26	up	up	correct
PCF.US	High Income Securities Fund	20240517	6.72	6.72	6.69	6.69	69500	6.628	down	down	correct
PCG.US	PG&E Corporation	20240517	18.59	18.6	18.4701	18.6	12617250	18.6	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20240517	5.87	5.87	5.82	5.82	52700	5.82	down	down	correct
PCM.US	PCM Fund Inc	20240517	9	9	8.92	9	22000	9
PCN.US	PIMCO Corporate & Income Strategy Fund	20240517	12.77	12.83	12.75	12.81	142600	12.81	up	up	correct
PCOR.US	Procore Technologies Inc	20240517	69.36	69.655	68.92	69.46	772798	69.46	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20240517	9.49	9.49	9.39	9.41	51000	9.41	down	down	correct
PD.US	PagerDuty Inc	20240517	20.99	21.73	20.66	21.67	660923	21.67	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20240517	19.11	19.2	19.1	19.17	973100	19.17	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20240517	7.27	7.27	7.18	7.2	340200	7.0743	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20240517	13.23	13.23	13.1	13.16	228000	13.16	down	up	incorrect
PDS.US	Precision Drilling Corporation	20240517	71.35	72.305	70.91	71.9	43032	71.9	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20240517	11.8	11.81	11.7	11.75	92300	11.75	down	up	incorrect
PEB.US	PG	20240517	20.655	20.655	20.2201	20.458	8586	20.458	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20240517	74.39	74.74	73.81	74.54	1906719	74.54	up	down	incorrect
PEN.US	Penumbra Inc	20240517	201.5	204.09	200.69	203.53	220680	203.53	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20240517	23.44	23.76	23.44	23.74	16200	23.74	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240517	10.4	10.413	10.37	10.37	13695	10.3118	down	down	correct
PFE.US	Pfizer Inc	20240517	28.895	28.91	28.51	28.64	26106410	28.64	down	down	correct
PFGC.US	Performance Food Group Company	20240517	74.08	74.33	73.15	74	1568682	74	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240517	19.23	19.31	19.055	19.31	23900	19.31	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240517	8.33	8.36	8.33	8.35	62300	8.35	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20240517	7.36	7.38	7.34	7.35	199600	7.35	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240517	8.3719	8.4	8.3719	8.385	14032	8.3367	up	up	correct
PFS.US	Provident Financial Services Inc	20240517	16.13	16.4	15.96	16.18	1652593	16.18	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20240517	93.55	93.97	92.61	93.37	135883	93.37	down	down	correct
PG.US	The Procter & Gamble Company	20240517	167.67	168	166.88	167.64	4700819	167.64	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240517	7.66	7.69	7.64	7.66	45600	7.66
PGR.US	The Progressive Corporation	20240517	209.31	209.68	207.28	209.22	2005043	209.22	down	down	correct
PGRE.US	Paramount Group Inc	20240517	4.83	4.85	4.78	4.83	853154	4.83
PGZ.US	Principal Real Estate Income Fund	20240517	10.09	10.2	10.09	10.17	15000	10.17	up	up	correct
PH.US	Parker	20240517	545.99	547.21	541.49	545.11	823330	545.11	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240517	9.79	9.84	9.79	9.82	31787	9.82	up	up	correct
PHG.US	Koninklijke Philips N.V	20240517	27.77	28.135	27.73	27.98	1058125	27.98	up	up	correct
PHI.US	PLDT Inc	20240517	25.81	25.81	25.21	25.63	34202	25.63	down	down	correct
PHK.US	PIMCO High Income Fund	20240517	4.78	4.78	4.75	4.76	318900	4.76	down	down	correct
PHM.US	PulteGroup Inc	20240517	119.07	119.47	117.85	119.07	1319800	119.07
PHR.US	Phreesia Inc	20240517	24.19	24.4	23.58	24.31	241274	24.31	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20240517	7.5	7.5	7.44	7.44	48830	7.44	down	down	correct
PHX.US	PHX Minerals Inc	20240517	3.18	3.2499	3.18	3.2	22103	3.2	up	up	correct
PII.US	Polaris Inc	20240517	83.82	84.82	83.26	84.35	519780	84.35	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20240517	3.18	3.19	3.17	3.175	38919	3.1532	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20240517	15.94	15.94	15.78	15.84	21878	15.84	down	down	correct
PINS.US	Pinterest Inc	20240517	42.88	42.9688	42.54	42.78	4947483	42.78	down	down	correct
PIPR.US	Piper Sandler Companies	20240517	212.23	213.93	210.5	213.9	63100	213.2961	up	up	correct
PJT.US	PJT Partners Inc	20240517	99.86	101.39	99.4225	101.22	212523	101.22	up	up	correct
PK.US	Park Hotels & Resorts Inc	20240517	16.45	16.58	16.27	16.32	1553771	16.32	down	down	correct
PKE.US	Park Aerospace Corp	20240517	14.53	14.58	14.3	14.47	37986	14.47	down	down	correct
PKG.US	Packaging Corporation of America	20240517	183	183.31	181.95	183.13	493750	183.13	up	up	correct
PKX.US	POSCO	20240517	73.72	74.26	73.43	74.23	77801	74.23	up	up	correct
PLD.US	Prologis Inc	20240517	111.13	111.54	110.22	111.5	3260724	111.5	up	up	correct
PLNT.US	Planet Fitness Inc	20240517	65.29	65.29	62.98	63.27	2441600	63.27	down	down	correct
PLOW.US	Douglas Dynamics Inc	20240517	25.37	25.62	25.1	25.59	184821	25.59	up	up	correct
PLTR.US	Palantir Technologies Inc	20240517	21.78	22.1693	21.56	21.76	30032250	21.76	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240517	21.45	21.53	21.12	21.26	218994	21.26	down	down	correct
PM.US	Philip Morris International Inc	20240517	100.94	100.94	99.8	99.83	5307800	99.83	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240517	9.2	9.26	9.19	9.26	101900	9.26	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20240517	8.39	8.41	8.36	8.38	221700	8.38	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240517	6.04	6.055	6.03	6.05	62015	6.026	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240517	10.17	10.19	10.1135	10.115	65217	10.0799	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20240517	15.21	15.22	15.03	15.04	369900	15.04	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20240517	7.54	7.54	7.47	7.49	54200	7.49	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240517	162.07	162.07	160.28	160.35	1075124	160.35	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20240517	7.76	7.78	7.76	7.78	9600	7.78	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240517	7.44	7.44	7.37	7.37	5700	7.37	down	down	correct
PNM.US	PNM Resources Inc	20240517	38.49	38.59	38.28	38.49	439617	38.49
PNR.US	Pentair plc	20240517	83.99	83.99	83.29	83.95	802664	83.95	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20240517	77.94	78.49	77.47	78.44	590926	78.44	up	down	incorrect
POR.US	Portland General Electric Company	20240517	45.26	45.485	44.82	44.99	1010386	44.99	down	down	correct
POST.US	Post Holdings Inc	20240517	106.53	106.96	105.8	106.22	352474	106.22	down	down	correct
PPG.US	PPG Industries Inc	20240517	135.32	135.87	133.76	134.44	1336858	134.44	down	down	correct
PPL.US	PPL Corporation	20240517	29.65	29.66	29.45	29.59	4971495	29.59	down	down	correct
PPT.US	Putnam Premier Income Trust	20240517	3.5	3.54	3.49	3.53	203229	3.504	up	up	correct
PRA.US	ProAssurance Corporation	20240517	14.64	14.94	14.64	14.83	223282	14.83	up	up	correct
PRE.US	PJ	20240517	20.11	20.14	19.93	20.07	6675	20.07	down	down	correct
PRG.US	PROG Holdings Inc	20240517	36.15	36.46	35.74	36.36	318276	36.36	up	up	correct
PRGO.US	Perrigo Company plc	20240517	30.14	30.35	29.82	29.83	1273145	29.83	down	down	correct
PRI.US	Primerica Inc	20240517	224.29	229.13	224.29	228.08	198575	227.33	up	up	correct
PRIF.US	PI	20240517	22.25	22.3287	22.11	22.28	4616	22.28	up	up	correct
PRLB.US	Proto Labs Inc	20240517	32.59	33.07	32.3869	32.82	127823	32.82	up	up	correct
PRMW.US	Primo Water Corporation	20240517	21.41	21.56	21.2	21.51	1156840	21.51	up	up	correct
PRO.US	PROS Holdings Inc	20240517	31.23	31.54	30.74	31.46	287888	31.46	up	up	correct
PRS.US	Prudential Financial Inc	20240517	24.16	24.32	24.16	24.27	17200	24.27	up	up	correct
PRT.US	PermRock Royalty Trust	20240517	3.83	3.83	3.74	3.74	86959	3.74	down	down	correct
PRU.US	Prudential Financial Inc	20240517	120.59	121.395	119.96	121.31	1725673	120.01	up	up	correct
PSA.US	Public Storage	20240517	288.61	290.84	287	288.67	764100	288.67	up	up	correct
PSEC.US	PA	20240517	17.93	17.93	17.4601	17.93	8852	17.93
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240517	19.28	19.34	19.23	19.24	23400	19.24	down	down	correct
PSFE.US	WT	20240517	0.0261	0.0303	0.0261	0.0264	100890	0.0264	up	up	correct
PSN.US	Parsons Corporation	20240517	76.66	77.1	76.09	76.51	515086	76.51	down	down	correct
PSO.US	Pearson plc	20240517	12.15	12.22	12.13	12.2	509351	12.2	up	up	correct
PSTG.US	Pure Storage Inc	20240517	59.55	60.51	58.8208	59.15	3135545	59.15	down	down	correct
PSTL.US	Postal Realty Trust Inc	20240517	13.82	13.82	13.68	13.73	133914	13.73	down	down	correct
PSX.US	Phillips 66	20240517	145.5	147.6	145.1	147.08	1886265	147.08	up	up	correct
PTA.US	Cohen & Steers Tax	20240517	19.47	19.52	19.32	19.35	170400	19.35	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240517	14.15	14.19	14.12	14.18	406900	14.18	up	up	correct
PUK.US	Prudential plc	20240517	20.77	20.995	20.7445	20.98	599764	20.98	up	up	correct
PUMP.US	ProPetro Holding Corp	20240517	9.65	9.765	9.58	9.68	929963	9.68	up	up	correct
PVH.US	PVH Corp	20240517	116.32	116.735	113.75	114.08	588986	114.08	down	down	correct
PVL.US	Permianville Royalty Trust	20240517	1.5	1.51	1.47	1.48	29916	1.48	down	up	incorrect
PWR.US	Quanta Services Inc	20240517	266.84	266.84	262.73	264.4	795648	264.4	down	up	incorrect
PWSC.US	PowerSchool Holdings Inc	20240517	19.11	19.73	19	19.71	733851	19.71	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20240517	5.93	5.93	5.91	5.91	7000	5.91	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20240517	22.72	22.72	22.72	22.72	0	22.72
PZC.US	PIMCO California Municipal Income Fund III	20240517	7.28	7.28	7.18	7.2	43800	7.2	down	down	correct
QD.US	Qudian Inc	20240517	1.97	2.02	1.87	1.89	435617	1.89	down	down	correct
QGEN.US	QIAGEN N.V	20240517	45.81	45.915	45.62	45.69	1274938	45.69	down	down	correct
QSR.US	Restaurant Brands International Inc	20240517	71.6	71.7225	70.27	70.86	1730101	70.86	down	down	correct
QTWO.US	Q2 Holdings Inc	20240517	61.54	63.35	61.365	63.31	574176	63.31	up	up	correct
QVCC.US	QVCC	20240517	12.84	12.98	12.6	12.95	18500	12.95	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240517	12.95	13.05	12.87	12.99	8100	12.99	up	up	correct
R.US	Ryder System Inc	20240517	124.29	125.81	123.76	125.73	172324	125.73	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20240517	12.65	12.72	12.645	12.71	271100	12.71	up	down	incorrect
RACE.US	Ferrari N.V	20240517	421.23	423.84	419.76	422.3	182930	422.3	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20240517	33.31	33.5	33.04	33.16	326834	33.16	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240517	75.17	75.33	74.35	74.97	650859	74.97	down	down	correct
RBC.US	Regal Beloit Corporation	20240517	277.66	289.28	276.2526	289.28	439264	289.28	up	up	correct
RBLX.US	Roblox Corporation	20240517	32.83	32.97	32.0606	32.9	6429894	32.9	up	up	correct
RBOT.US	WT	20240517	0.0475	0.0479	0.031	0.035	17691	0.035	down	down	correct
RC.US	Ready Capital Corporation	20240517	8.69	8.75	8.62	8.71	772434	8.71	up	up	correct
RCB.US	Ready Capital Corporation	20240517	24.06	24.1	24.06	24.1	1100	24.1	up	up	correct
RCFA.US	UN	20240517	11.22	11.22	11.22	11.22	0	11.22
RCI.US	Rogers Communications Inc	20240517	39.99	39.99	39.65	39.87	781776	39.87	down	down	correct
RCL.US	Royal Caribbean Group	20240517	143.16	143.9458	141.325	141.92	1286606	141.92	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240517	5.97	6.13	5.95	6.11	192200	6.11	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240517	17.5	17.51	16.87	16.9	525096	16.9	down	down	correct
RDN.US	Radian Group Inc	20240517	31.72	31.93	31.53	31.58	781100	31.58	down	down	correct
RDW.US	Redwire Corp	20240517	4.83	5.01	4.83	4.86	140688	4.86	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240517	69.18	69.18	68.16	68.26	216784	68.26	down	down	correct
RELX.US	RELX PLC	20240517	44.04	44.215	43.91	44.07	508795	44.07	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240517	2.85	2.94	2.8	2.83	1248582	2.83	down	down	correct
RES.US	RPC Inc	20240517	6.92	7.02	6.85	6.98	1178700	6.98	up	up	correct
REVG.US	REV Group Inc	20240517	26.05	26.05	25.395	25.85	504622	25.85	down	down	correct
REX.US	REX American Resources Corporation	20240517	56.63	57.06	56.1	56.6	185312	56.6	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20240517	46.05	46.39	45.69	46.35	1476523	46.35	up	up	correct
REZI.US	Resideo Technologies Inc	20240517	21.7	21.82	21.44	21.59	494072	21.59	down	down	correct
RF.US	Regions Financial Corporation	20240517	20.27	20.27	20.07	20.18	3248438	20.18	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240517	11.83	11.86	11.6	11.65	116600	11.65	down	down	correct
RFL.US	Rafael Holdings Inc	20240517	1.59	1.64	1.5808	1.6	9218	1.6	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240517	16.19	16.387	15.98	16.17	6000	16.17	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240517	13.85	13.94	13.77	13.86	52000	13.86	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240517	211	213.21	210.19	212.37	276795	212.37	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20240517	43.09	43.21	42.77	43.05	148472	43.05	down	up	incorrect
RGS.US	Regis Corporation	20240517	5.6801	6.5064	5.6801	6.25	17977	6.25	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20240517	10.95	10.97	10.95	10.95	2700	10.95
RH.US	RH	20240517	285.76	287.0299	277.6401	278.41	467658	278.41	down	up	incorrect
RHI.US	Robert Half International Inc	20240517	71.62	71.62	70.59	70.87	863559	70.3128	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20240517	107.3	107.3	105.14	105.37	311335	105.37	down	up	incorrect
RIG.US	Transocean Ltd	20240517	6.01	6.06	5.95	6.03	7411904	6.03	up	up	correct
RIO.US	Rio Tinto Group	20240517	72.99	73.645	72.785	73.61	3545405	73.61	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240517	12	12.12	12	12.05	58200	12.05	up	up	correct
RJF.US	Raymond James Financial Inc	20240517	126.25	126.69	125.55	126.42	745368	126.42	up	up	correct
RKT.US	Rocket Companies Inc	20240517	13.81	14.245	13.71	14.12	1963662	14.12	up	up	correct
RL.US	Ralph Lauren Corporation	20240517	166.63	168.25	166.05	167.88	823224	167.88	up	up	correct
RLI.US	RLI Corp	20240517	148.19	148.93	147.73	148.77	206340	148.77	up	up	correct
RLJ.US	RLJ Lodging Trust	20240517	10.53	10.54	10.34	10.37	808987	10.37	down	up	incorrect
RLX.US	RLX Technology Inc	20240517	2.19	2.19	2.03	2.04	5351962	2.04	down	up	incorrect
RM.US	Regional Management Corp	20240517	30	30.28	29.64	29.75	19239	29.4388	down	up	incorrect
RMD.US	ResMed Inc	20240517	219.82	220.035	217.53	218.57	450553	218.57	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240517	16.09	16.09	15.84	15.98	2200	15.98	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240517	14.89	14.98	14.81	14.9	55100	14.9	up	down	incorrect
RMPL.US	P	20240517	24.99	24.99	24.91	24.95	2070	24.95	down	up	incorrect
RMT.US	Royce Micro	20240517	9.56	9.62	9.55	9.57	77900	9.57	up	down	incorrect
RNG.US	RingCentral Inc	20240517	36.59	37.06	36.46	36.92	728709	36.92	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20240517	10.39	10.51	10.37	10.43	90317	10.43	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240517	20.65	20.66	20.43	20.63	78400	20.63	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20240517	228.64	229.96	227.12	229.43	178832	229.43	up	up	correct
ROG.US	Rogers Corporation	20240517	119.62	119.62	116.741	117.99	138013	117.99	down	down	correct
ROK.US	Rockwell Automation Inc	20240517	273.88	274.57	268.38	269.76	516567	269.76	down	down	correct
ROL.US	Rollins Inc	20240517	46.97	47.19	46.09	46.13	1110199	46.13	down	down	correct
ROP.US	Roper Technologies Inc	20240517	538.8	544.1	537.165	541.89	787896	541.89	up	up	correct
RPM.US	RPM International Inc	20240517	112.92	113.77	112.201	113.51	587325	113.51	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240517	11.66	11.72	11.61	11.7	348000	11.7	up	up	correct
RRC.US	Range Resources Corporation	20240517	37.12	37.945	36.99	37.78	2528865	37.78	up	up	correct
RRX.US	Regal Beloit Corporation	20240517	160.57	161.7706	159.33	159.68	234064	159.68	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240517	298.32	299.71	296.5869	298.37	356393	297.2842	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240517	15.06	15.25	15.06	15.19	14400	15.19	up	up	correct
RSG.US	Republic Services Inc	20240517	188.01	188.63	186.36	188.16	711695	188.16	up	up	correct
RSI.US	Rush Street Interactive Inc	20240517	8.67	8.74	8.581	8.68	688462	8.68	up	up	correct
RSKD.US	Riskified Ltd.	20240517	5.6	5.98	5.57	5.97	1560449	5.97	up	up	correct
RTX.US	Raytheon Technologies Corporation	20240517	104.69	104.775	103.71	104.18	8501013	104.18	down	down	correct
RVLV.US	Revolve Group Inc	20240517	22.31	22.5325	21.96	22	601415	22	down	down	correct
RVT.US	Royce Value Trust Inc	20240517	15.05	15.06	14.98	15.02	94300	15.02	down	down	correct
RWT.US	Redwood Trust Inc	20240517	6.65	6.68	6.58	6.68	717025	6.68	up	up	correct
RY.US	Royal Bank of Canada	20240517	106.15	106.87	105.765	106.79	1492648	106.79	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240517	4.57	4.95	4.53	4.92	937853	4.92	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240517	54.41	54.41	53.99	54.19	497124	54.19	down	down	correct
RYI.US	Ryerson Holding Corporation	20240517	24.07	24.31	22.87	22.95	362600	22.95	down	down	correct
RYN.US	Rayonier Inc	20240517	30.3	30.5	30.06	30.37	303672	30.37	up	up	correct
S.US	SentinelOne Inc.	20240517	22.21	22.3	21.67	21.89	3305927	21.89	down	down	correct
SA.US	Seabridge Gold Inc	20240517	14.68	15.13	14.645	15.13	2066254	15.13	up	up	correct
SACH.US	PA	20240517	21.1	21.2099	21.0701	21.14	9436	21.14	up	up	correct
SAFE.US	Safehold Inc	20240517	20.42	20.69	20.18	20.69	482777	20.69	up	up	correct
SAH.US	Sonic Automotive Inc	20240517	59.68	59.68	58.4	58.99	108133	58.99	down	down	correct
SAIC.US	Science Applications International Corporation	20240517	136.62	137.045	134.94	136.75	242643	136.75	up	up	correct
SAM.US	The Boston Beer Company Inc	20240517	282	282.04	277	280.33	167870	280.33	down	down	correct
SAN.US	Banco Santander S.A	20240517	5.2	5.27	5.19	5.25	2827679	5.25	up	up	correct
SAND.US	Sandstorm Gold Ltd	20240517	5.79	5.91	5.76	5.91	2113115	5.91	up	up	correct
SAP.US	SAP SE	20240517	191.12	193.09	190.8	192.8	570039	192.8	up	up	correct
SAR.US	Saratoga Investment Corp	20240517	23.47	23.52	23.37	23.41	73150	23.41	down	down	correct
SAVE.US	Spirit Airlines Inc	20240517	3.86	3.94	3.78	3.8	4809839	3.8	down	down	correct
SB.US	Safe Bulkers Inc	20240517	5.61	5.64	5.56	5.57	332998	5.57	down	down	correct
SBBA.US	SBBA	20240517	25.288	25.32	25.288	25.32	1300	25.32	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240517	11.24	11.29	10.97	11.07	940409	11.07	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240517	7.84	7.87	7.82	7.87	63372	7.8278	up	up	correct
SBOW.US	SilverBow Resources Inc	20240517	36.73	37.73	35.89	37.48	1441073	37.48	up	up	correct
SBR.US	Sabine Royalty Trust	20240517	63.75	64.72	63.75	64.1	28354	64.1	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240517	15.39	15.505	15.31	15.35	569070	15.35	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240517	5.57	5.795	5.52	5.69	12273700	5.69	up	up	correct
SCCO.US	Southern Copper Corporation	20240517	123.37	125.54	122.535	125.35	1280547	125.35	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240517	15.4	15.62	15.396	15.475	35870	15.3625	up	up	correct
SCE.US	PL	20240517	19.79	19.7999	19.7108	19.7715	17852	19.7715	down	down	correct
SCHW.US	The Charles Schwab Corporation	20240517	78.3	79.22	77.77	78.78	6467194	78.78	up	up	correct
SCI.US	Service Corporation International	20240517	71.39	71.39	69.99	70.75	801236	70.75	down	down	correct
SCL.US	Stepan Company	20240517	87.97	88.2	87.255	88.06	36587	88.06	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240517	14.26	14.275	14.11	14.15	158451	14.15	down	down	correct
SCS.US	Steelcase Inc	20240517	13.61	13.74	13.47	13.63	555574	13.63	up	up	correct
SCX.US	The L.S. Starrett Company	20240517	16.17	16.18	16.16	16.16	197495	16.16	down	down	correct
SD.US	SandRidge Energy Inc	20240517	13.51	13.67	13.4	13.63	242637	13.63	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240517	15.27	15.3	15.24	15.24	38700	15.24	down	up	incorrect
SDRL.US	Seadrill Limited	20240517	52.85	53.12	52.31	52.38	541960	52.38	down	up	incorrect
SE.US	Sea Limited	20240517	71.8	74.33	71.77	73.76	5844074	73.76	up	down	incorrect
SEDA.US	UN	20240517	11.13	11.13	11.13	11.13	0	11.13
SEE.US	Sealed Air Corporation	20240517	38.87	39.2604	38.69	38.88	1045628	38.88	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20240517	34.18	34.18	33.74	33.95	444268	33.95	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20240517	15.54	15.799	15.19	15.74	1125001	15.74	up	down	incorrect
SF.US	Stifel Financial Corp	20240517	83.07	83.28	82.86	82.93	446718	82.93	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240517	22.14	22.19	22.0401	22.07	5004	22.07	down	up	incorrect
SFL.US	SFL Corporation Ltd	20240517	14.2	14.275	13.96	14.05	1012497	14.05	down	down	correct
SG.US	Sweetgreen Inc.	20240517	31.9	32.25	31.37	31.75	2260059	31.75	down	down	correct
SGU.US	Star Group L.P	20240517	10.04	10.3	9.64	10.17	234150	10.17	up	up	correct
SHAK.US	Shake Shack Inc	20240517	101.45	101.61	99.11	99.16	483083	99.16	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240517	35.47	35.57	35.27	35.56	48526	35.56	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20240517	10.63	10.64	10.365	10.41	1055169	10.41	down	down	correct
SHOP.US	Shopify Inc	20240517	57.95	58.59	57.04	58.53	12303950	58.53	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20240517	1.11	1.1494	1.08	1.08	13363	1.08	down	down	correct
SHW.US	The Sherwin	20240517	315.89	315.89	311.235	312.4	968562	312.4	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20240517	2.74	2.78	2.715	2.77	1377041	2.6315	up	up	correct
SIG.US	Signet Jewelers Limited	20240517	101.39	101.44	98.72	98.85	447765	98.85	down	down	correct
SII.US	Sprott Inc	20240517	45.08	47.054	44.91	46.53	537827	46.28	up	up	correct
SITC.US	SITE Centers Corp	20240517	14.33	14.39	14.24	14.34	1086755	14.34	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20240517	153.93	155.225	151.335	152.02	217996	152.02	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240517	26.11	26.38	25.7	25.73	756074	25.73	down	down	correct
SJM.US	The J. M. Smucker Company	20240517	116	116.03	114.8	115.21	1879616	115.21	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20240517	4.25	4.4	4.25	4.3	335437	4.3	up	down	incorrect
SJW.US	SJW Group	20240517	59.93	60.22	59.565	60.05	159737	60.05	up	down	incorrect
SKIL.US	Skillsoft Corp	20240517	8.65	10.0799	8.43	9.79	36828	9.79	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20240517	21.43	21.53	21.33	21.48	325236	21.48	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20240517	28.48	28.48	27.72	27.74	752422	27.74	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20240517	68.32	68.94	68.32	68.42	807537	68.42	up	down	incorrect
SKY.US	Skyline Champion Corporation	20240517	79.8	80.27	78.92	80.21	156222	80.21	up	up	correct
SLB.US	Schlumberger Limited	20240517	48.7	48.77	48.29	48.59	5534630	48.59	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20240517	15.57	15.57	15.5	15.52	614434	15.52	down	down	correct
SLF.US	Sun Life Financial Inc	20240517	51.58	51.84	51.33	51.7	405300	51.7	up	up	correct
SLG.US	SL Green Realty Corp	20240517	53.31	53.65	52.72	52.99	699699	52.99	down	down	correct
SLQT.US	SelectQuote Inc	20240517	3.05	3.075	2.86	2.88	948643	2.88	down	down	correct
SM.US	SM Energy Company	20240517	48.81	49.14	48.405	48.95	1072472	48.95	up	up	correct
SMAR.US	Smartsheet Inc	20240517	42	42.42	41.8201	42.03	1085039	42.03	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240517	12.45	12.57	12.41	12.53	1168519	12.53	up	down	incorrect
SMG.US	The Scotts Miracle	20240517	69.21	69.44	68.035	68.19	535056	67.5126	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20240517	13.48	13.6	13.25	13.27	86400	13.27	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20240517	33.84	33.84	32.7	33.05	43227	33.05	down	up	incorrect
SMP.US	Standard Motor Products Inc	20240517	31.93	31.93	31.53	31.73	106555	31.73	down	up	incorrect
SMRT.US	SmartRent Inc	20240517	2.75	2.77	2.6	2.64	1348766	2.64	down	up	incorrect
SMWB.US	Similarweb Ltd	20240517	7.78	8.005	7.58	7.82	295729	7.82	up	down	incorrect
SNA.US	Snap	20240517	276.42	279.41	275.55	278.98	279247	278.98	up	down	incorrect
SNAP.US	Snap Inc	20240517	16.01	16.255	15.93	16.05	12200020	16.05	up	down	incorrect
SNDR.US	Schneider National Inc	20240517	22.43	22.43	22.06	22.12	435074	22.12	down	up	incorrect
SNN.US	Smith & Nephew plc	20240517	25.91	26.13	25.81	26.09	975509	26.09	up	up	correct
SNOW.US	Snowflake Inc.	20240517	163.72	164.42	161.13	161.86	3625310	161.86	down	down	correct
SNV.US	Synovus Financial Corp	20240517	39.8	40.13	39.71	40.11	662929	40.11	up	up	correct
SNX.US	TD SYNNEX	20240517	125.95	126.41	125	126.31	702205	126.31	up	up	correct
SO.US	The Southern Company	20240517	78.67	79.68	78.23	79.54	4833749	79.54	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240517	9.24	9.24	9.11	9.15	125868	9.15	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240517	23.15	23.15	23.02	23.12	20400	23.12	down	down	correct
SOJD.US	SOJD	20240517	21.82	21.99	21.74	21.91	79500	21.91	up	up	correct
SOJE.US	SOJE	20240517	19.58	19.588	19.42	19.58	18400	19.58
SOL.US	ReneSola Ltd	20240517	2.01	2.04	1.9513	1.97	178135	1.97	down	down	correct
SON.US	Sonoco Products Company	20240517	60.16	60.4	59.52	60.28	1339203	60.28	up	up	correct
SONX.US	Sonendo Inc.	20240517	0.095	0.1	0.091	0.0957	1337083	0.0957	up	up	correct
SONY.US	Sony Group Corporation	20240517	84.07	84.26	83.5	83.75	768643	83.75	down	down	correct
SOR.US	Source Capital Inc	20240517	43.53	43.53	42.4	43.09	27400	43.09	down	down	correct
SOS.US	SOS Limited	20240517	1.19	1.2	1.11	1.13	154242	1.13	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240517	98.695	98.695	98.695	98.695	61	98.695
SPB.US	Spectrum Brands Holdings Inc	20240517	93.49	93.49	92.02	92.06	270606	92.06	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240517	1.01	1.08	0.9626	1.01	13351900	1.01
SPE.US	Special Opportunities Fund Inc	20240517	13.14	13.14	13	13.04	29200	12.945	down	down	correct
SPG.US	Simon Property Group Inc	20240517	149.65	149.65	148.1	148.79	1258426	148.79	down	down	correct
SPGI.US	S&P Global Inc	20240517	439.68	442.1	437.14	441.88	1236193	441.88	up	up	correct
SPH.US	Suburban Propane Partners L.P	20240517	18.95	19.18	18.74	19.06	228525	19.06	up	up	correct
SPIR.US	Spire Corporation	20240517	9.51	10.25	9.51	9.88	665822	9.88	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20240517	36.15	39.4	36.15	39.4	3000	39.4	up	up	correct
SPNT.US	SiriusPoint Ltd	20240517	12.76	12.815	12.695	12.79	289511	12.79	up	up	correct
SPOT.US	Spotify Technology S.A	20240517	299.95	302.87	298.12	302.82	893624	302.82	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240517	30.95	31.03	30.315	30.51	1620261	30.51	down	down	correct
SPXC.US	SPX Corporation	20240517	139.6	140.15	138.38	140.12	162661	140.12	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240517	15.82	15.84	15.76	15.78	38200	15.78	down	down	correct
SQ.US	Square Inc	20240517	71.82	73.43	71.27	72.26	5967045	72.26	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240517	47.91	48.665	47.5401	47.85	740650	47.85	down	down	correct
SQNS.US	Sequans Communications S.A	20240517	0.505	0.5781	0.505	0.5198	195743	0.5198	up	up	correct
SQSP.US	Squarespace Inc	20240517	43.28	43.85	43.27	43.81	1917408	43.81	up	up	correct
SR.US	Spire Inc	20240517	62.29	62.63	61.89	62.59	286793	62.59	up	up	correct
SRE.US	Sempra	20240517	77.83	78.3	77.4	78.17	2588900	78.17	up	down	incorrect
SREA.US	Sempra Energy	20240517	24.11	24.21	24.1	24.21	21100	24.21	up	down	incorrect
SRG.US	Seritage Growth Properties	20240517	6.21	6.2601	6.1	6.14	665057	6.14	down	up	incorrect
SRI.US	Stoneridge Inc	20240517	16.32	16.9	16.32	16.86	102089	16.86	up	down	incorrect
SRL.US	Scully Royalty Ltd	20240517	6.03	6.2498	5.84	6.2497	11659	6.2497	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240517	41.4	42.79	41.4	42.26	16000	42.26	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240517	170.11	170.65	166.54	168.35	441688	168.35	down	down	correct
SSL.US	Sasol Limited	20240517	7.32	7.51	7.3	7.51	491594	7.51	up	up	correct
SSTK.US	Shutterstock Inc	20240517	41.95	42.395	41.73	41.94	276295	41.94	down	down	correct
ST.US	Sensata Technologies Holding plc	20240517	42.69	42.87	42.41	42.77	1766667	42.77	up	up	correct
STAG.US	STAG Industrial Inc	20240517	36.5	36.5899	36.166	36.38	591462	36.38	down	down	correct
STC.US	Stewart Information Services Corporation	20240517	64.6	65.36	64.5	64.65	129016	64.65	up	up	correct
STE.US	STERIS plc	20240517	231.29	233.335	227.97	232.69	559440	232.69	up	down	incorrect
STEM.US	Stem Inc	20240517	1.36	1.38	1.23	1.27	5078653	1.27	down	up	incorrect
STG.US	Sunlands Technology Group	20240517	8.4999	8.9001	8.38	8.5	5849	8.5	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20240517	31.9	31.99	31.6	31.72	35400	31.72	down	up	incorrect
STLA.US	Stellantis N.V	20240517	22.62	22.74	22.505	22.58	5033237	22.58	down	up	incorrect
STM.US	STMicroelectronics N.V	20240517	41.86	41.93	41.38	41.64	1923325	41.64	down	up	incorrect
STN.US	Stantec Inc	20240517	80.65	80.65	79.17	79.74	125397	79.74	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20240517	80.91	81.76	79.53	81.69	990571	81.69	up	down	incorrect
STT.US	State Street Corporation	20240517	77.98	78.05	77.35	78.01	1814979	78.01	up	up	correct
STVN.US	Stevanato Group S.p.A.	20240517	21	21.14	20.21	20.71	1102133	20.71	down	down	correct
STWD.US	Starwood Property Trust Inc	20240517	20.69	20.77	20.5701	20.74	1460027	20.74	up	up	correct
STZ.US	Constellation Brands Inc	20240517	255.54	256.76	252.85	255.43	1421996	255.43	down	down	correct
SU.US	Suncor Energy Inc	20240517	40	40.26	39.64	40.09	3539704	40.09	up	up	correct
SUI.US	Sun Communities Inc	20240517	120.64	122.58	120.17	122.33	943133	122.33	up	up	correct
SUM.US	Summit Materials Inc	20240517	40.24	40.3299	39.76	40.04	797420	40.04	down	down	correct
SUN.US	Sunoco LP	20240517	53.11	53.94	52.51	53.82	590200	53.82	up	up	correct
SUP.US	Superior Industries International Inc	20240517	3.74	3.74	3.62	3.65	31617	3.65	down	down	correct
SUPV.US	Grupo Supervielle S.A	20240517	7.64	7.7587	7.52	7.59	1263063	7.406	down	down	correct
SUZ.US	Suzano S.A	20240517	10.03	10.16	10.01	10.16	4784025	10.16	up	up	correct
SWI.US	SolarWinds Corporation	20240517	12.16	12.285	12.11	12.14	329621	12.14	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240517	90.13	90.21	89.41	90.12	932231	90.12	down	down	correct
SWN.US	Southwestern Energy Company	20240517	7.56	7.6	7.5	7.53	8417112	7.53	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20240517	77.3	77.91	76.91	77.68	297444	77.68	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240517	8.03	8.08	8.03	8.07	18700	8.07	up	up	correct
SXC.US	SunCoke Energy Inc	20240517	10.62	10.635	10.51	10.52	373460	10.52	down	down	correct
SXI.US	Standex International Corporation	20240517	174.49	174.97	171.82	174.91	74153	174.91	up	up	correct
SXT.US	Sensient Technologies Corporation	20240517	75.75	76.3165	75.51	75.98	103743	75.98	up	up	correct
SYF.US	Synchrony Financial	20240517	43.82	44.03	43.53	43.94	2827016	43.94	up	up	correct
SYK.US	Stryker Corporation	20240517	334.6	334.98	330.46	334.68	940474	334.68	up	up	correct
SYY.US	Sysco Corporation	20240517	76.25	76.375	75.6	75.91	3781607	75.91	down	down	correct
T.US	PC	20240517	19.86	19.94	19.8254	19.9	39085	19.9	up	up	correct
TAC.US	TransAlta Corporation	20240517	7.29	7.295	7.15	7.22	596199	7.22	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240517	13.28	13.28	13.21	13.22	1009727	13.22	down	down	correct
TAL.US	TAL Education Group	20240517	13.06	13.25	12.79	12.93	5526893	12.93	down	down	correct
TALO.US	Talos Energy Inc	20240517	12.06	12.22	11.92	12.14	1617518	12.14	up	up	correct
TAP.US	Molson Coors Beverage Company	20240517	57.58	57.58	56.31	56.47	1484700	56.47	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240517	42.35	42.365	42.14	42.3	17613	42.3	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240517	23.02	23.02	22.78	22.935	33200	22.935	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240517	24.11	24.17	24.01	24.17	25600	24.17	up	up	correct
TBI.US	TrueBlue Inc	20240517	11.29	11.295	11.095	11.17	184603	11.17	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240517	28.39	28.39	28	28.3	3085	28.3	down	down	correct
TCS.US	The Container Store Group Inc	20240517	0.811	0.8471	0.7802	0.79	480739	0.79	down	down	correct
TD.US	The Toronto	20240517	57.02	57.38	56.715	57.24	2552836	57.24	up	up	correct
TDC.US	Teradata Corporation	20240517	33.95	34.1	33.55	33.57	478628	33.57	down	down	correct
TDCX.US	TDCX Inc.	20240517	7.13	7.16	7.11	7.16	80638	7.16	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240517	8.71	8.82	8.66	8.74	44700	8.74	up	up	correct
TDG.US	TransDigm Group Incorporated	20240517	1296.09	1298.85	1281.98	1291.95	210869	1291.95	down	down	correct
TDOC.US	Teladoc Health Inc	20240517	12.83	12.86	12.55	12.73	3357023	12.73	down	down	correct
TDS.US	Telephone and Data Systems Inc	20240517	20.35	20.9999	20.19	20.8	771427	20.8	up	up	correct
TDW.US	Tidewater Inc	20240517	107.75	107.75	104.5	105.5	626213	105.5	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20240517	403.58	407.32	402.885	406.43	246885	406.43	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240517	11.91	11.93	11.887	11.917	16200	11.8267	up	up	correct
TECK.US	Teck Resources Limited	20240517	52.93	53.84	52.58	53.79	2952794	53.79	up	up	correct
TEF.US	Telefónica S.A	20240517	4.42	4.47	4.41	4.46	565997	4.46	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240517	5.51	5.52	5.47	5.47	52400	5.47	down	down	correct
TEL.US	TE Connectivity Ltd	20240517	151.57	151.585	150.57	151.01	1048205	150.3628	down	down	correct
TEO.US	Telecom Argentina S.A	20240517	9.22	9.2971	8.93	8.97	119450	8.97	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240517	16.14	16.35	16.05	16.29	7790148	16.29	up	up	correct
TEX.US	Terex Corporation	20240517	60.38	61.35	60.12	61.16	466155	61.16	up	up	correct
TFC.US	Truist Financial Corporation	20240517	40.51	40.51	39.925	39.97	5698623	39.97	down	down	correct
TFII.US	TFI International Inc	20240517	136.6	136.6	132.9	133.21	184559	133.21	down	down	correct
TFSA.US	TFSA	20240517	22.88	22.88	22.88	22.88	1	22.88
TFX.US	Teleflex Incorporated	20240517	219.48	219.48	214.8	217.64	392913	217.64	down	down	correct
TG.US	Tredegar Corporation	20240517	6.02	6.02	5.29	5.35	342031	5.35	down	down	correct
TGI.US	Triumph Group Inc	20240517	14.83	14.99	14.555	14.66	676013	14.66	down	down	correct
TGNA.US	TEGNA Inc	20240517	15.1	15.12	15.005	15.06	926110	15.06	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20240517	19.31	19.455	18.86	18.86	84863	18.86	down	down	correct
TGT.US	Target Corporation	20240517	160.18	160.465	159.1	160.13	4005467	160.13	down	down	correct
THC.US	Tenet Healthcare Corporation	20240517	128.18	128.8099	127.25	128.47	761833	128.47	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240517	136.39	137.66	136.03	137.56	100912	137.56	up	up	correct
THO.US	Thor Industries Inc	20240517	101.25	101.25	99.475	100.34	432248	100.34	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240517	20.54	20.5599	20.47	20.5	78560	20.3204	down	down	correct
THR.US	Thermon Group Holdings Inc	20240517	34.68	35.34	34.54	34.99	138605	34.99	up	up	correct
THS.US	TreeHouse Foods Inc	20240517	35.53	35.62	35.06	35.35	386450	35.35	down	down	correct
THW.US	Tekla World Healthcare Fund	20240517	13.08	13.08	12.972	12.99	44573	12.8729	down	down	correct
TISI.US	Team Inc	20240517	7.01	7.5799	7.01	7.3	13026	7.3	up	up	correct
TJX.US	The TJX Companies Inc	20240517	99.21	100.38	98.71	100.29	6467499	100.29	up	up	correct
TK.US	Teekay Corporation	20240517	9.18	9.31	9.04	9.23	1012179	6.98	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240517	6.64	6.73	6.64	6.68	415170	6.68	up	up	correct
TKR.US	The Timken Company	20240517	90.91	91.01	90.04	90.63	306453	90.63	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240517	19.03	19.06	18.7099	18.79	253526	18.79	down	down	correct
TLYS.US	Tilly's Inc	20240517	6.21	6.21	6.04	6.07	39190	6.07	down	down	correct
TM.US	Toyota Motor Corporation	20240517	219.93	220.42	219.0901	219.76	265728	219.76	down	down	correct
TME.US	Tencent Music Entertainment Group	20240517	15.45	15.65	15.04	15.42	7987619	15.42	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20240517	60.31	60.31	59.64	60.12	500239	60.12	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240517	596.95	597.1	589.36	595.3	1398449	595.3	down	down	correct
TNC.US	Tennant Company	20240517	105.98	106.04	104.64	104.9	112801	104.9	down	down	correct
TNET.US	TriNet Group Inc	20240517	103.55	104.59	103.0936	103.92	184506	103.92	up	up	correct
TNK.US	Teekay Tankers Ltd	20240517	72.76	72.76	70.57	71.83	329537	71.58	down	down	correct
TNL.US	Travel + Leisure Co	20240517	46.11	46.17	45.04	45.05	348548	45.05	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20240517	29.89	30.34	29.5104	30.17	338805	30.17	up	up	correct
TOL.US	Toll Brothers Inc	20240517	131.24	132.14	130.26	130.74	1098223	130.74	down	down	correct
TOST.US	Toast Inc.	20240517	27.61	27.71	26.625	26.99	7971844	26.99	down	down	correct
TPB.US	Turning Point Brands Inc	20240517	33.93	34.2	33.76	33.94	91120	33.94	up	up	correct
TPC.US	Tutor Perini Corporation	20240517	19.7	19.91	19.37	19.68	470854	19.68	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240517	40.03	40.13	39.76	39.98	650704	39.98	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240517	612.77	615.7446	608.84	610.22	40471	610.22	down	down	correct
TPR.US	Tapestry Inc	20240517	42.53	42.76	42.175	42.32	3817797	42.32	down	down	correct
TPTA.US	TPTA	20240517	12	12.37	12	12.37	2400	12.37	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240517	9.19	9.4	9.16	9.4	231212	9.4	up	up	correct
TPX.US	Tempur Sealy International Inc	20240517	52.6	53.23	52.23	53.04	1404651	53.04	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240517	15.79	15.79	15.65	15.6572	5517	15.5535	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20240517	30	30	29.46	29.6	78935	29.6	down	up	incorrect
TRC.US	Tejon Ranch Co	20240517	17.87	18.4425	17.7493	17.98	139654	17.98	up	down	incorrect
TREX.US	Trex Company Inc	20240517	88.7	89.55	87.46	87.65	613076	87.65	down	up	incorrect
TRGP.US	Targa Resources Corp	20240517	116.75	117.945	116.32	117.67	1102149	117.67	up	up	correct
TRI.US	Thomson Reuters Corporation	20240517	171.49	171.58	170.62	171.02	277357	171.02	down	down	correct
TRN.US	Trinity Industries Inc	20240517	31.08	31.22	30.93	31.04	232695	31.04	down	down	correct
TRNO.US	Terreno Realty Corporation	20240517	57.97	58.23	57.36	58.1	742458	58.1	up	up	correct
TROX.US	Tronox Holdings plc	20240517	19.16	19.45	19.13	19.39	713543	19.39	up	up	correct
TRP.US	TC Energy Corporation	20240517	39.13	39.2	38.84	38.91	1791485	38.91	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20240517	8.88	8.96	8.775	8.87	305416	8.87	down	down	correct
TRU.US	TransUnion	20240517	78.61	79.24	77.28	77.72	1769944	77.72	down	down	correct
TRV.US	The Travelers Companies Inc	20240517	220.31	220.31	218.36	219.71	1348907	219.71	down	down	correct
TS.US	Tenaris S.A	20240517	35.02	35.18	34.905	35.1	851043	34.3	up	up	correct
TSE.US	Trinseo S.A	20240517	3.44	3.58	3.38	3.53	412165	3.53	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240517	4.64	4.65	4.63	4.63	51000	4.63	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240517	21.37	21.37	21.185	21.23	263937	21.23	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240517	154	154	150.84	151.68	7711247	151.68	down	down	correct
TSN.US	Tyson Foods Inc	20240517	60.94	60.99	60.13	60.25	2253144	60.25	down	down	correct
TSQ.US	Townsquare Media Inc	20240517	11.57	11.57	11.31	11.55	45588	11.55	down	down	correct
TT.US	Trane Technologies plc	20240517	326.59	328.97	323.58	328.64	908441	328.64	up	up	correct
TTC.US	The Toro Company	20240517	88.45	89.05	87.93	88.24	308030	88.24	down	down	correct
TTE.US	TotalEnergies SE	20240517	72.8	73.31	72.7	73.19	944302	73.19	up	up	correct
TTI.US	TETRA Technologies Inc	20240517	4.1	4.22	4.07	4.21	875650	4.21	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240517	34.25	34.43	34.16	34.43	19925	33.8405	up	up	correct
TU.US	TELUS Corporation	20240517	16.52	16.66	16.42	16.62	1912193	16.62	up	up	correct
TUP.US	Tupperware Brands Corporation	20240517	1.64	2.395	1.56	2.2	25039740	2.2	up	up	correct
TUYA.US	Tuya Inc	20240517	1.98	2.11	1.97	2.09	565254	2.09	up	up	correct
TV.US	Grupo Televisa S.A.B	20240517	3.3	3.33	3.23	3.31	1058086	3.31	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240517	22.09	22.21	22.09	22.18	4900	22.18	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240517	21.65	21.66	21.57	21.6	12000	21.6	down	down	correct
TWI.US	Titan International Inc	20240517	8.94	9.145	8.84	8.91	690836	8.91	down	down	correct
TWLO.US	Twilio Inc	20240517	61.16	62.315	61.111	62.08	1679406	62.08	up	up	correct
TWN.US	The Taiwan Fund Inc	20240517	39.9	40.19	39.58	39.99	18100	39.99	up	up	correct
TWO.US	Two Harbors Investment Corp	20240517	13.02	13.08	12.935	13.03	890204	13.03	up	up	correct
TX.US	Ternium S.A	20240517	43.42	43.65	43.135	43.64	356295	43.64	up	up	correct
TXT.US	Textron Inc	20240517	87.99	89.37	87.73	89.17	1099100	89.17	up	up	correct
TY.US	Tri	20240517	30.85	30.85	30.59	30.76	20400	30.76	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240517	34.32	34.35	34.06	34.35	18648	33.6406	up	up	correct
TYL.US	Tyler Technologies Inc	20240517	489.94	489.94	485.86	489.14	110500	489.14	down	down	correct
U.US	Unity Software Inc	20240517	22.16	22.16	21.555	21.67	9350099	21.67	down	down	correct
UA.US	Under Armour Inc	20240517	6.6	6.7	6.42	6.63	5205913	6.63	up	up	correct
UAA.US	Under Armour Inc	20240517	6.64	6.85	6.54	6.78	15066450	6.78	up	up	correct
UAN.US	CVR Partners LP	20240517	83.5	86.297	82.7501	85.52	97220	85.52	up	up	correct
UBER.US	Uber Technologies Inc	20240517	66.5	66.64	65.52	65.67	15703320	65.67	down	down	correct
UBS.US	UBS Group AG	20240517	30.29	30.39	30.21	30.34	1084205	30.34	up	down	incorrect
UDR.US	UDR Inc	20240517	39.57	39.63	39.355	39.54	2139609	39.54	down	up	incorrect
UE.US	Urban Edge Properties	20240517	17.47	17.61	17.33	17.57	458027	17.57	up	down	incorrect
UFI.US	Unifi Inc	20240517	6.47	6.52	6.31	6.48	39617	6.48	up	down	incorrect
UGI.US	UGI Corporation	20240517	24.99	25.145	24.645	24.77	1236030	24.77	down	down	correct
UGIC.US	UGI Corporation	20240517	59.5	59.5	58.83	58.83	12300	58.83	down	down	correct
UGP.US	Ultrapar Participações S.A	20240517	4.91	4.91	4.825	4.85	1195435	4.85	down	down	correct
UHS.US	Universal Health Services Inc	20240517	179.38	179.38	177.14	177.7	344237	177.7	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240517	37.74	38.0419	37.1675	37.32	54261	37.32	down	up	incorrect
UI.US	Ubiquiti Inc	20240517	142.21	147.105	141	146.37	102543	146.37	up	down	incorrect
UIS.US	Unisys Corporation	20240517	5.15	5.15	4.97	4.97	535435	4.97	down	up	incorrect
UL.US	Unilever PLC	20240517	54.63	54.86	54.49	54.75	2610550	54.75	up	down	incorrect
UMC.US	United Microelectronics Corporation	20240517	8.14	8.21	8.12	8.18	5653198	8.18	up	down	incorrect
UMH.US	UMH Properties Inc	20240517	16.02	16.165	15.93	15.99	392872	15.99	down	up	incorrect
UNF.US	UniFirst Corporation	20240517	167.4	167.4	165.6	167.04	46454	167.04	down	down	correct
UNFI.US	United Natural Foods Inc	20240517	11.09	11.48	10.91	11.21	666311	11.21	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240517	522.94	525.85	520.01	524.63	2657396	524.63	up	up	correct
UNM.US	Unum Group	20240517	53.02	53.26	52.875	53.09	863236	53.09	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240517	25	25.099	25	25.01	7800	25.01	up	up	correct
UNP.US	Union Pacific Corporation	20240517	246.31	246.92	243.33	244.97	2105806	244.97	down	down	correct
UP.US	Wheels Up Experience Inc	20240517	2.76	2.89	2.685	2.82	562555	2.82	up	up	correct
UPS.US	United Parcel Service Inc	20240517	149.58	149.71	148.175	149.24	1956712	149.24	down	down	correct
URI.US	United Rentals Inc	20240517	689.39	689.39	679.68	685.79	362951	685.79	down	down	correct
USA.US	Liberty All	20240517	6.79	6.81	6.77	6.8	405700	6.8	up	up	correct
USAC.US	USA Compression Partners LP	20240517	24.47	24.47	24	24.27	344559	24.27	down	down	correct
USB.US	U.S. Bancorp	20240517	41.96	41.96	41.305	41.43	11360580	41.43	down	down	correct
USDP.US	USD Partners LP	20240517	0.111	0.145	0.111	0.121	2900	0.121	up	up	correct
USFD.US	US Foods Holding Corp	20240517	54.99	55.35	54.73	55.16	2024161	55.16	up	up	correct
USM.US	United States Cellular Corporation	20240517	43.89	45.51	43.34	45.1	214356	45.1	up	up	correct
USNA.US	USANA Health Sciences Inc	20240517	48.66	49.04	48.46	48.99	60377	48.99	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20240517	106.54	106.75	105.39	106.72	43247	106.2766	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240517	23.58	23.65	23.5	23.57	125200	23.57	down	down	correct
UTI.US	Universal Technical Institute Inc	20240517	15.31	15.37	14.9293	14.98	356924	14.98	down	down	correct
UTL.US	Unitil Corporation	20240517	54.73	54.86	53.85	54.16	35057	54.16	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240517	20.6	20.82	20.55	20.58	140602	20.58	down	down	correct
UVV.US	Universal Corporation	20240517	54.44	54.44	53.99	54.07	112142	54.07	down	down	correct
UZD.US	UZD	20240517	20.44	20.75	20.3	20.57	24300	20.57	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240517	18.8	18.96	18.74	18.87	34200	18.87	up	up	correct
UZF.US	UZF	20240517	18.8	18.98	18.722	18.98	18400	18.98	up	up	correct
V.US	Visa Inc	20240517	280.05	280.91	278.1	280.1	6177831	280.1	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240517	99.96	99.96	98.11	98.18	198516	97.3936	down	down	correct
VAL.US	WT	20240517	13.95	14.865	13.7	14.6501	21684	14.6501	up	up	correct
VALE.US	Vale S.A.	20240517	12.74	13.01	12.7	12.99	26194670	12.99	up	up	correct
VAPO.US	Vapotherm Inc	20240517	0.85	0.86	0.8334	0.85	59839	0.85
VATE.US	Innovate Corp	20240517	0.77	0.7868	0.7433	0.7707	120379	0.7707	up	up	correct
VBF.US	Invesco Bond Fund	20240517	15.56	15.58	15.49	15.5	18580	15.5	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240517	9.83	9.85	9.75	9.75	133218	9.75	down	down	correct
VEEV.US	Veeva Systems Inc	20240517	209.4	210.81	208.57	210.27	517934	210.27	up	up	correct
VEL.US	Velocity Financial Inc	20240517	17.99	18.205	17.75	17.88	20221	17.88	down	down	correct
VET.US	Vermilion Energy Inc	20240517	12.11	12.37	12.01	12.33	913291	12.33	up	up	correct
VFC.US	V.F. Corporation	20240517	12.9	13.03	12.75	12.76	4383642	12.76	down	down	correct
VGI.US	Virtus Global Multi	20240517	7.44	7.53	7.44	7.49	14500	7.49	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240517	9.89	9.89	9.85	9.86	92402	9.86	down	down	correct
VGR.US	Vector Group Ltd	20240517	11.18	11.19	11.06	11.15	941882	11.15	down	down	correct
VHC.US	VirnetX Holding Corp	20240517	4.72	4.85	4.5512	4.61	15706	4.61	down	down	correct
VHI.US	Valhi Inc	20240517	18.71	18.79	18.4	18.79	2834	18.79	up	up	correct
VIAO.US	VIA optronics AG	20240517	0.1	0.1	0.1	0.1	817	0.1
VICI.US	VICI Properties Inc	20240517	30.45	30.45	30.22	30.38	7233445	30.38	down	down	correct
VIPS.US	Vipshop Holdings Limited	20240517	17.32	17.7	16.81	17.32	5022046	17.32
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240517	47.19	47.99	47.1001	47.49	332361	47.49	up	up	correct
VIV.US	Telefônica Brasil S.A	20240517	9.05	9.145	9.015	9.08	476977	9.08	up	up	correct
VKQ.US	Invesco Municipal Trust	20240517	9.64	9.66	9.61	9.62	218485	9.62	down	down	correct
VLD.US	WT	20240517	0.02	0.02	0.0157	0.0157	420	0.0157	down	down	correct
VLN.US	Valens	20240517	2.54	2.56	2.495	2.54	242057	2.54
VLO.US	Valero Energy Corporation	20240517	159.27	166.225	158.54	166.06	4098450	166.06	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240517	8.59	8.81	8.46	8.75	384382	8.75	up	up	correct
VLT.US	Invesco High Income Trust II	20240517	10.65	10.65	10.61	10.63	20545	10.63	down	down	correct
VMC.US	Vulcan Materials Company	20240517	261.97	262.87	258.65	259.1	498292	258.6431	down	down	correct
VMI.US	Valmont Industries Inc	20240517	259.65	259.65	255.47	257.88	141800	257.88	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240517	9.57	9.6	9.558	9.59	62798	9.59	up	up	correct
VNCE.US	Vince Holding Corp	20240517	1.7	1.75	1.65	1.65	3224	1.65	down	down	correct
VNO.US	Vornado Realty Trust	20240517	24.85	24.91	24.5	24.73	1498500	24.73	down	down	correct
VNT.US	Vontier Corporation	20240517	40.27	40.405	39.51	39.77	1008500	39.77	down	down	correct
VOC.US	VOC Energy Trust	20240517	5.81	5.87	5.64	5.73	71000	5.73	down	down	correct
VOYA.US	Voya Financial Inc	20240517	74.07	74.995	73.6	74.8	732110	74.8	up	up	correct
VPG.US	Vishay Precision Group Inc	20240517	32.81	32.94	32.17	32.41	53000	32.41	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240517	10.29	10.34	10.272	10.33	70904	10.33	up	up	correct
VRT.US	Vertiv Holdings Co	20240517	98.68	98.94	95.05	96.81	8078400	96.81	down	down	correct
VSH.US	Vishay Intertechnology Inc	20240517	23.98	23.98	23.65	23.93	1029900	23.93	down	down	correct
VST.US	Vistra Corp	20240517	94.04	96.58	93.3	94.08	6084200	94.08	up	up	correct
VSTO.US	Vista Outdoor Inc	20240517	34.55	34.72	34.37	34.54	327300	34.54	down	down	correct
VTEX.US	VTEX	20240517	7.16	7.16	6.97	7.03	480800	7.03	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240517	10.7	10.7308	10.7	10.72	14842	10.72	up	up	correct
VTOL.US	Bristow Group Inc	20240517	36.59	37.44	36.14	37.17	292300	37.17	up	up	correct
VTR.US	Ventas Inc	20240517	48.88	49.1	48.51	48.91	1368773	48.91	up	up	correct
VVI.US	Viad Corp	20240517	35.69	35.92	35.23	35.26	106200	35.26	down	down	correct
VVR.US	Invesco Senior Income Trust	20240517	4.41	4.41	4.38	4.38	233149	4.38	down	down	correct
VVV.US	Valvoline Inc	20240517	42.29	42.43	41.76	41.77	1153900	41.77	down	down	correct
VZ.US	Verizon Communications Inc	20240517	40.39	40.41	39.83	40.06	14670400	40.06	down	down	correct
VZIO.US	VIZIO Holding Corp	20240517	10.6	10.62	10.565	10.58	3456700	10.58	down	down	correct
W.US	Wayfair Inc	20240517	68.9	68.979	66.88	67.1	2713500	67.1	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240517	166.85	168.497	166	168.32	1322059	168.32	up	up	correct
WAL.US	Western Alliance Bancorporation	20240517	64.8	65.36	64.44	64.96	532000	64.96	up	up	correct
WAT.US	Waters Corporation	20240517	360.52	362.21	354.21	355.95	387800	355.95	down	down	correct
WBS.US	Webster Financial Corporation	20240517	46.58	46.99	46.42	46.66	880100	46.66	up	up	correct
WCC.US	WESCO International Inc	20240517	182.53	185.68	181.41	185.05	1107800	185.05	up	up	correct
WCN.US	Waste Connections Inc	20240517	166.72	167.74	165.6	167.59	649000	167.59	up	up	correct
WD.US	Walker & Dunlop Inc	20240517	102.74	103.08	101.67	102.4	103700	102.4	down	down	correct
WDH.US	Waterdrop Inc	20240517	1.23	1.28	1.21	1.26	462500	1.26	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240517	14.7	14.83	14.686	14.79	440000	14.6468	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20240517	10.79	10.81	10.78	10.805	17785	10.7353	up	up	correct
WEAV.US	Weave Communications Inc.	20240517	9.14	9.26	8.91	8.97	362500	8.97	down	down	correct
WEC.US	WEC Energy Group Inc	20240517	85.6	85.63	84.99	85.5	1593500	85.5	down	down	correct
WELL.US	Welltower Inc	20240517	101.51	101.88	100.89	101.29	1913218	101.29	down	up	incorrect
WES.US	Western Midstream Partners LP	20240517	37.61	38.12	37.15	38.04	855600	38.04	up	down	incorrect
WEX.US	WEX Inc	20240517	203.78	204.73	197.62	198.21	368900	198.21	down	up	incorrect
WF.US	Woori Financial Group Inc	20240517	32.47	32.84	32.34	32.76	21700	32.76	up	down	incorrect
WFC.US	Wells Fargo & Company	20240517	61.41	61.63	60.89	61.08	15795800	61.08	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20240517	81.74	81.76	80.55	81.23	145800	81.23	down	up	incorrect
WGO.US	Winnebago Industries Inc	20240517	62.29	62.48	60.96	61.72	510800	61.72	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240517	71.46	71.505	70.445	70.99	679300	70.99	down	down	correct
WHD.US	Cactus Inc	20240517	51.56	51.97	51.215	51.96	282535	51.96	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240517	12.25	12.35	12.22	12.35	3700	12.35	up	up	correct
WHR.US	Whirlpool Corporation	20240517	92.05	93.15	91.19	91.38	1440900	91.38	down	down	correct
WIA.US	Western Asset Inflation	20240517	8.11	8.145	8.105	8.105	6362	8.0552	down	down	correct
WIT.US	Wipro Limited	20240517	5.4	5.42	5.37	5.39	1229100	5.39	down	down	correct
WIW.US	Western Asset Inflation	20240517	8.68	8.69	8.61	8.61	128124	8.5498	down	down	correct
WK.US	Workiva Inc	20240517	85.3	85.3	84.1	84.83	198700	84.83	down	down	correct
WLK.US	Westlake Chemical Corporation	20240517	156.17	157.96	155.56	157.83	300700	157.33	up	down	incorrect
WLKP.US	Westlake Chemical Partners LP	20240517	22.39	22.39	22.26	22.29	14500	22.29	down	up	incorrect
WM.US	Waste Management Inc	20240517	212.49	212.54	209.12	210.44	2054800	210.44	down	up	incorrect
WMB.US	The Williams Companies Inc	20240517	41.12	41.35	40.78	41.27	6116900	41.27	up	down	incorrect
WMK.US	Weis Markets Inc	20240517	68.63	68.86	68.01	68.53	56700	68.53	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20240517	173.84	174.945	170.545	174.13	688200	174.13	up	down	incorrect
WMT.US	Walmart Inc	20240517	64.24	64.88	63.63	64.65	29330400	64.65	up	up	correct
WNC.US	Wabash National Corporation	20240517	23.45	23.45	22.22	22.47	599200	22.47	down	down	correct
WNS.US	WNS (Holdings) Limited	20240517	51.38	52.42	51.07	51.69	355400	51.69	up	up	correct
WOLF.US	Wolfspeed Inc	20240517	25.14	26.16	24.9	25.53	2027300	25.53	up	up	correct
WOR.US	Worthington Industries Inc	20240517	59.43	59.43	58.26	58.37	158900	58.37	down	down	correct
WOW.US	WideOpenWest Inc	20240517	4.82	4.945	4.795	4.83	321500	4.83	up	up	correct
WPC.US	W. P. Carey Inc	20240517	59.56	60.2	59.17	60.11	738000	60.11	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240517	56.5	57.06	56.09	57.01	1778300	57.01	up	up	correct
WPP.US	WPP plc	20240517	53.75	53.93	53.42	53.51	187300	53.51	down	down	correct
WRB.US	W. R. Berkley Corporation	20240517	78.82	79.34	78.36	79.31	795600	79.31	up	up	correct
WRBY.US	Warby Parker Inc.	20240517	16.16	16.645	16.03	16.53	1240900	16.53	up	up	correct
WRK.US	WestRock Company	20240517	52.5	52.98	52.32	52.94	1224900	52.94	up	up	correct
WSM.US	Williams	20240517	314.21	315	307	309.5	855700	309.5	down	down	correct
WSO.US	Watsco Inc	20240517	472.59	478.05	469.11	477.62	192100	477.62	up	up	correct
WSR.US	Whitestone REIT	20240517	12.49	12.49	12.39	12.41	232800	12.41	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240517	354.96	356.14	349	355.64	434700	355.64	up	up	correct
WTI.US	W&T Offshore Inc	20240517	2.31	2.35	2.28	2.35	1346235	2.3396	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240517	1760.7	1781.58	1760.7	1764.5699	7100	1764.5699	up	down	incorrect
WTRG.US	Essential Utilities Inc	20240517	39.34	39.68	39.23	39.67	1046500	39.67	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20240517	215.43	215.5	213.57	214.88	71900	214.88	down	up	incorrect
WTTR.US	Select Energy Services Inc	20240517	9.96	10.02	9.865	10.01	1026900	10.01	up	down	incorrect
WU.US	The Western Union Company	20240517	13.18	13.22	13.07	13.14	1751300	13.14	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20240517	13.51	13.7	13.45	13.46	684800	13.46	down	down	correct
WY.US	Weyerhaeuser Company	20240517	31.17	31.22	30.79	31.17	4469439	31.17
X.US	United States Steel Corporation	20240517	37.35	37.35	35.57	35.91	6223400	35.91	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240517	7.08	7.1	7.06	7.08	417400	7.08
XHR.US	Xenia Hotels & Resorts Inc	20240517	14.92	14.94	14.6	14.69	871100	14.69	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240517	3.11	4.25	3.11	3.97	795900	3.97	up	up	correct
XOM.US	Exxon Mobil Corporation	20240517	118.3	119.83	117.96	119.64	15104500	119.64	up	up	correct
XPEV.US	XPeng Inc	20240517	8.16	8.465	8.03	8.3	9242000	8.3	up	up	correct
XPO.US	XPO Logistics Inc	20240517	112.87	113.38	109.6	110.2	1169700	110.2	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240517	8.74	8.955	8.52	8.8	1043900	8.8	up	down	incorrect
XPRO.US	Frank’s International NV	20240517	21.81	22.04	21.55	21.78	891600	21.78	down	up	incorrect
XYF.US	X Financial	20240517	3.95	3.97	3.86	3.97	2900	3.97	up	down	incorrect
XYL.US	Xylem Inc	20240517	143.21	143.38	141.96	143.32	2306300	143.32	up	down	incorrect
YALA.US	Yalla Group Limited	20240517	4.91	4.93	4.86	4.91	229200	4.91
YCBD.US	PA	20240517	0.7	0.7	0.61	0.699	1636	0.699	down	up	incorrect
YELP.US	Yelp Inc	20240517	38.07	38.12	37.12	37.25	700900	37.25	down	up	incorrect
YETI.US	YETI Holdings Inc	20240517	40.61	40.67	39.02	39.5	1867400	39.5	down	down	correct
YEXT.US	Yext Inc	20240517	5.81	5.81	5.705	5.75	561700	5.75	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240517	9.04	9.515	8.98	9.42	16625200	9.42	up	up	correct
YOU.US	Clear Secure Inc.	20240517	17.48	17.52	17.255	17.29	791000	17.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20240517	23.68	23.92	23.34	23.44	1506400	23.44	down	down	correct
YRD.US	Yiren Digital Ltd	20240517	5.04	5.1	4.95	5.01	75900	5.01	down	down	correct
YSG.US	Yatsen Holding Limited	20240517	4.41	4.53	4.21	4.5	595000	4.5	up	up	correct
YUM.US	Yum! Brands Inc	20240517	141.5	141.71	140.22	141.66	1346387	140.9639	up	up	correct
YUMC.US	Yum China Holdings Inc	20240517	39.17	39.449	38.87	39.2	2008400	39.2	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240517	121.3	121.3	119.56	120.18	1185800	120.18	down	down	correct
ZEPP.US	Zepp Health Corporation	20240517	0.8601	0.91	0.8601	0.8901	86056	0.8901	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240517	17.15	17.49	17.12	17.42	1696800	17.42	up	up	correct
ZH.US	Zhihu Inc	20240517	3.99	4.347	3.95	4.25	1147400	4.25	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240517	18.95	19.13	18.57	18.73	3705689	18.73	down	down	correct
ZIP.US	ZipRecruiter Inc	20240517	9.92	9.935	9.83	9.89	378900	9.89	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240517	23.93	24.735	23.88	24.59	7098500	24.59	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20240517	5.47	5.48	5.44	5.48	148700	5.48	up	up	correct
ZTS.US	Zoetis Inc	20240517	174.05	174.66	172.58	174.06	1999500	174.06	up	up	correct
ZUO.US	Zuora Inc	20240517	10.47	10.51	10.34	10.42	1240200	10.42	down	down	correct
ZVIA.US	Zevia PBC	20240517	1.09	1.1	1.04	1.05	64100	1.05	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240517	32.39	32.56	32.2	32.53	397400	32.53	up	up	correct
ZYME.US	Zymeworks Inc	20240517	9.42	9.44	9.04	9.12	307500	9.12	down	down	correct