CollectAI

close-nyse_stocks

2026/05/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260526	114.98	115.76	113.34	115.08	2839200	114.8591	up	up	correct
AA.US	Alcoa Corporation	20260526	72.5	75.57	72.36	74.57	5124400	74.57	up	up	correct
AAP.US	Advance Auto Parts Inc	20260526	56.34	57.31	54.03	55.13	3416500	54.8794	down	up	incorrect
AAT.US	American Assets Trust Inc	20260526	22.83	22.97	22.37	22.39	491200	22.0636	down	down	correct
AB.US	AllianceBernstein Holding L.P	20260526	37.93	37.94	37.29	37.64	710800	37.64	down	down	correct
ABBV.US	AbbVie Inc	20260526	215.92	217.05	211.91	213.12	4709782	211.6138	down	down	correct
ABEV.US	Ambev S.A	20260526	3.3	3.31	3.24	3.27	26919600	3.2607	down	down	correct
ABG.US	Asbury Automotive Group Inc	20260526	188.45	191.96	187.67	190.02	202600	190.02	up	down	incorrect
ABM.US	ABM Industries Incorporated	20260526	40.14	40.36	39.66	40.03	393500	39.7694	down	down	correct
ABR.US	PD	20260526	16.5	16.5401	16.25	16.4842	22440	16.0791	down	down	correct
ABT.US	Abbott Laboratories	20260526	86.83	86.96	85.81	86.67	10249200	86.0562	down	down	correct
ACA.US	Arcosa Inc	20260526	123.67	126.175	121.72	125.59	290385	125.5467	up	up	correct
ACCO.US	ACCO Brands Corporation	20260526	3.85	4	3.84	3.98	895700	3.98	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260526	2.82	3.13	2.75	2.76	906700	2.76	down	down	correct
ACHR.US	WS	20260526	6.55	6.77	6.385	6.51	75154227	6.51	down	down	correct
ACI.US	Albertsons Companies Inc	20260526	16.08	16.23	15.595	15.73	7347700	15.4963	down	down	correct
ACM.US	AECOM	20260526	71.18	73.52	70.52	72.47	1529200	72.1481	up	up	correct
ACN.US	Accenture plc	20260526	178	178.65	173.84	177	3822100	174.897	down	down	correct
ACP.US	PA	20260526	19.885	19.885	19.8516	19.88	768	19.5505	down	down	correct
ACR.US	PD	20260526	22.11	22.5	22.11	22.31	3810	21.8072	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260526	4.79	4.9	4.79	4.87	353008	4.7091	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260526	27.6	27.96	27.49	27.84	44000	27.4831	up	up	correct
ADC.US	P	20260526	17.05	17.1	17.0101	17.0895	15131	17.0895	up	up	correct
ADCT.US	ADC Therapeutics SA	20260526	3.42	3.53	3.385	3.51	793909	3.51	up	down	incorrect
ADM.US	Archer	20260526	77.85	79.23	76.85	78.01	3308100	78.01	up	up	correct
ADNT.US	Adient plc	20260526	22.03	22.78	22	22.77	1062900	22.77	up	up	correct
ADT.US	ADT Inc	20260526	6.95	7.005	6.89	6.93	9012800	6.8731	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260526	25.2	25.35	25.09	25.19	235800	25.19	down	down	correct
AEE.US	Ameren Corporation	20260526	112.17	112.17	110.62	111.03	1119264	110.2528	down	down	correct
AEFC.US	AEFC	20260526	19.19	19.3	19.16	19.25	23400	18.9342	up	up	correct
AEG.US	Aegon N.V	20260526	8.77	8.81	8.7	8.73	2351800	8.481	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260526	180.13	181.74	178.17	180.57	1623200	180.1263	up	up	correct
AEO.US	American Eagle Outfitters Inc	20260526	16.84	17.23	16.78	17.13	5394000	17.0016	up	up	correct
AER.US	AerCap Holdings N.V	20260526	140.2	141.46	139.36	140.19	1132000	140.19	down	down	correct
AES.US	The AES Corporation	20260526	14.7	14.72	14.66	14.67	5989900	14.67	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260526	11.01	11.06	10.96	11.02	67900	10.9232	up	up	correct
AFG.US	American Financial Group Inc	20260526	136.1	136.69	135.46	135.73	349800	134.8838	down	down	correct
AFGB.US	American Financial Group Inc	20260526	21.1	21.1	21.04	21.07	7779	20.6968	down	down	correct
AFGC.US	American Financial Group Inc	20260526	18.46	18.52	18.44	18.5034	8390	18.1814	up	up	correct
AFGD.US	American Financial Group Inc	20260526	19.76	19.952	19.76	19.88	5000	19.88	up	up	correct
AFGE.US	American Financial Group Inc	20260526	16.5902	16.67	16.51	16.61	5122	16.3288	up	up	correct
AFL.US	Aflac Incorporated	20260526	117	117.77	116.46	116.82	2349500	116.82	down	down	correct
AG.US	First Majestic Silver Corp	20260526	19.81	20.31	19.59	20.28	10090100	20.28	up	up	correct
AGCO.US	AGCO Corporation	20260526	113.33	114.72	112.8	114.36	496300	114.36	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260526	12.5	12.52	12.4	12.42	141000	12.1789	down	down	correct
AGI.US	Alamos Gold Inc	20260526	39.7	40.34	39.31	40.24	2348500	40.1912	up	up	correct
AGL.US	agilon health inc	20260526	88.47	89	81.87	85.27	298058	85.27	down	down	correct
AGM.US	PG	20260526	17.82	17.82	17.6	17.76	2652	17.4544	down	down	correct
AGO.US	Assured Guaranty Ltd	20260526	76.58	77.07	75.94	76.19	360524	76.19	down	down	correct
AGRO.US	Adecoagro S.A	20260526	12.77	13.07	12.47	12.51	666500	12.51	down	down	correct
AGX.US	Argan Inc	20260526	671.51	688.94	666.1	670.66	271500	670.1106	down	down	correct
AHL.US	PE	20260526	20.28	20.35	20.07	20.08	38570	19.7187	down	up	incorrect
AHT.US	PI	20260526	4.75	4.953	4.75	4.9	507	4.9	up	down	incorrect
AI.US	C3.ai Inc	20260526	9.265	9.83	9.18	9.59	7021986	9.59	up	up	correct
AIN.US	Albany International Corp	20260526	62.84	64.05	62.72	63.48	199700	63.2212	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260526	26.33	26.51	26.16	26.35	69900	25.999	up	up	correct
AIR.US	AAR Corp	20260526	111	113.97	109.25	112.74	224100	112.74	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20260526	309.07	312.445	307.625	311.33	175316	311.33	up	up	correct
AIV.US	Apartment Investment and Management Company	20260526	4.28	4.28	4.17	4.21	1101054	2.9313	down	down	correct
AIZ.US	Assurant Inc	20260526	255.62	257.37	254.56	256.01	213600	255.1346	up	up	correct
AIZN.US	Assurant Inc	20260526	19.55	19.74	19.43	19.62	9700	19.2813	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20260526	202.96	206.01	202.1	203.96	2265800	203.2834	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260526	9.83	10.3	9.31	9.31	11200	9.31	down	down	correct
AKO.US	B	20260526	28.72	30.33	28.72	29.6	8300	29.6	up	up	correct
AKR.US	Acadia Realty Trust	20260526	21.95	22.35	21.95	22.34	1320400	22.1316	up	up	correct
ALB.US	Albemarle Corporation	20260526	175.02	179.7	173.84	174.69	2278200	174.2452	down	down	correct
ALC.US	Alcon AG	20260526	67.74	68.265	67.24	67.7	2288800	67.7	down	down	correct
ALG.US	Alamo Group Inc	20260526	150.04	154	148.51	152.58	111400	152.2612	up	up	correct
ALIT.US	Alight Inc	20260526	0.81	0.898	0.807	0.886	1361540	17.72	up	down	incorrect
ALK.US	Alaska Air Group Inc	20260526	42.77	44.03	42.45	43.79	3711700	43.79	up	up	correct
ALL.US	The Allstate Corporation	20260526	215.3	217.87	212.78	212.82	1298700	211.7047	down	down	correct
ALLE.US	Allegion plc	20260526	130.41	132.28	129.55	131.61	613300	131.0697	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20260526	111.16	114.17	110.95	114.09	990400	114.09	up	up	correct
ALTG.US	PA	20260526	25.11	25.33	25.11	25.3001	5220	24.681	up	up	correct
ALV.US	Autoliv Inc	20260526	125	127.784	124.97	127.26	574769	127.26	up	up	correct
ALX.US	Alexander's Inc	20260526	247.27	252.95	245.42	252.19	31200	252.19	up	up	correct
AM.US	Antero Midstream Corporation	20260526	21.97	22.245	21.755	21.84	2437665	21.84	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20260526	4.07	4.09	4.02	4.08	2060400	3.9793	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260526	1.54	1.62	1.52	1.59	28194100	1.59	up	up	correct
AMCR.US	Amcor plc	20260526	38.93	39.37	38.69	38.95	3055500	38.3118	up	up	correct
AME.US	AMETEK Inc	20260526	225.95	230.37	224.25	229.44	1143000	229.0965	up	up	correct
AMG.US	Affiliated Managers Group Inc	20260526	304.08	309.75	303.3	308.65	227900	308.65	up	up	correct
AMH.US	PH	20260526	24.5	24.6	24.46	24.46	7153	24.0666	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260526	27.37	27.87	26.99	27.22	728400	27.22	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20260526	451.01	456.18	450.09	455.5	475100	455.5	up	down	incorrect
AMPY.US	Amplify Energy Corp	20260526	4.92	4.96	4.66	4.75	903000	4.75	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20260526	178.99	193.62	178.99	192.83	384496	192.83	up	up	correct
AMRC.US	Ameresco Inc	20260526	33.47	36.39	33.47	35.51	1315700	35.51	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260526	12.54	12.81	12.54	12.79	2125200	12.79	up	up	correct
AMT.US	American Tower Corporation (REIT)	20260526	183.79	186.99	182.97	184.95	2795400	183.2012	up	up	correct
AMWL.US	American Well Corporation	20260526	8.05	8.51	7.91	8.48	83300	8.48	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20260526	26.04	26.23	25.64	25.98	1142600	25.6728	down	down	correct
AN.US	AutoNation Inc	20260526	190.47	193.74	189.37	191.76	270100	191.76	up	up	correct
ANET.US	Arista Networks Inc	20260526	157.505	160.14	153.89	158.01	11835300	158.01	up	up	correct
ANF.US	Abercrombie & Fitch Co	20260526	77.8	78	73.89	74.78	3243000	74.78	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260526	10.48	10.53	10.38	10.48	388000	10.2617
AOMR.US	Angel Oak Mortgage Inc.	20260526	8.12	8.25	8.095	8.17	146200	8.17	up	up	correct
AON.US	Aon plc	20260526	326.27	326.38	318.48	319.29	1411400	319.29	down	up	incorrect
AOS.US	A. O. Smith Corporation	20260526	57.66	58.59	57.33	58.33	1672700	58.33	up	down	incorrect
AP.US	Ampco	20260526	10.35	11.17	10.19	10.83	211600	10.83	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260526	37.86	38.1	37.69	37.93	444000	37.93	up	up	correct
APD.US	Air Products and Chemicals Inc	20260526	289.01	290.92	287.07	289.6	1043300	287.8121	up	up	correct
APG.US	APi Group Corporation	20260526	42.24	42.555	41.98	42.31	1976400	42.31	up	up	correct
APH.US	Amphenol Corporation	20260526	136.88	143.75	136.2	139.56	16593708	139.3498	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260526	14.52	14.81	14.5	14.81	2103800	14.6611	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20260526	6	6.06	5.94	6.02	7095600	5.9545	up	up	correct
AQNB.US	AQNB	20260526	26.05	26.12	26.02	26.065	6900	25.5563	up	down	incorrect
AR.US	Antero Resources Corporation	20260526	36.56	37.01	35.73	35.8	4040100	35.8	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260526	8.81	8.81	8.65	8.74	1955600	8.6663	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260526	12.74	12.78	12.63	12.65	98200	12.4229	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20260526	48.97	48.98	47.76	48.47	1242000	47.8422	down	down	correct
ARES.US	Ares Management Corporation	20260526	125.16	128.99	124.27	125.28	2133500	124.0305	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260526	10.95	11.05	10.89	11.04	1486600	4.5769	up	up	correct
ARL.US	American Realty Investors Inc	20260526	15.03	18.1	14.88	16.7	65400	16.7	up	up	correct
ARLO.US	Arlo Technologies Inc	20260526	13.21	13.55	13.02	13.47	1300600	13.47	up	up	correct
ARMK.US	Aramark	20260526	51.61	52.31	51.32	52.28	3075035	52.28	up	up	correct
AROC.US	Archrock Inc	20260526	37.27	37.93	36.79	37.44	1830800	37.44	up	up	correct
ARR.US	PC	20260526	21	21.03	20.9	20.97	12402	20.6795	down	down	correct
ARW.US	Arrow Electronics Inc	20260526	218.93	224.83	217.04	223.03	714400	223.03	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20260526	60.11	63.75	60.11	62.48	182100	62.48	up	up	correct
ASAN.US	Asana Inc	20260526	6.5	6.6	6.31	6.58	5138700	6.58	up	up	correct
ASB.US	PF	20260526	20.11	20.235	20.11	20.18	3893	19.8289	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260526	18.62	18.92	18.3	18.43	680200	17.9975	down	down	correct
ASG.US	Liberty All	20260526	5.31	5.33	5.29	5.31	169200	5.1916
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260526	24.33	24.35	23.995	24.23	225700	23.7657	down	up	incorrect
ASGN.US	ASGN Incorporated	20260526	19.5	19.57	18.955	19.26	1124619	19.26	down	down	correct
ASH.US	Ashland Global Holdings Inc	20260526	58.04	58.61	57.27	57.86	729200	57.4403	down	down	correct
ASIX.US	AdvanSix Inc	20260526	22.2	22.72	22.08	22.55	199000	22.55	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260526	5.9	6.03	5.76	5.97	1269300	5.97	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260526	304.75	311.06	302.1	309.57	83000	303.813	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260526	38.1	39.57	37.76	38.95	13748100	38.5621	up	up	correct
ATC.US	Atotech Limited	20260526	23.8066	23.8066	23.8066	23.8066	28	22.4019
ATEN.US	A10 Networks Inc	20260526	29.11	29.66	28.53	29.56	742800	29.56	up	up	correct
ATH.US	PD	20260526	16.25	16.35	16.23	16.33	30760	16.0247	up	down	incorrect
ATHM.US	Autohome Inc	20260526	16.47	16.89	16.37	16.49	636800	15.9199	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20260526	165	169.7	164	168.76	1910900	168.76	up	up	correct
ATKR.US	Atkore Inc	20260526	86	90.16	85.23	85.41	1322100	85.41	down	down	correct
ATO.US	Atmos Energy Corporation	20260526	176.98	178.85	176.12	177.72	1477400	177.72	up	down	incorrect
ATR.US	AptarGroup Inc	20260526	116.2	116.97	115.37	116.38	344500	116.38	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20260526	94.48	97.62	94.03	97.49	3180000	96.3158	up	up	correct
AUST.US	Austin Gold Corp.	20260526	1.33	1.33	1.27	1.32	60700	1.32	down	down	correct
AVA.US	Avista Corporation	20260526	41.47	41.74	41.34	41.5	548700	41.5	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260526	4.33	4.7	4.33	4.66	416700	4.6334	up	up	correct
AVB.US	AvalonBay Communities Inc	20260526	185.63	187.2	185.08	185.09	1027500	183.3798	down	down	correct
AVD.US	American Vanguard Corporation	20260526	2.83	2.85	2.6	2.65	389700	2.65	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260526	12.79	12.89	12.79	12.87	83100	12.6374	up	up	correct
AVNS.US	Avanos Medical Inc	20260526	24.74	24.75	24.67	24.75	1167900	24.75	up	up	correct
AVNT.US	Avient Corporation	20260526	34.62	35.66	34.5	35.29	1256800	35.0267	up	up	correct
AVY.US	Avery Dennison Corporation	20260526	160.01	160.64	158.58	159.8	626300	158.7824	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260526	10.24	10.31	10.23	10.28	252600	10.1483	up	up	correct
AWI.US	Armstrong World Industries Inc	20260526	158.26	161.25	157.91	159.7	627100	159.7	up	up	correct
AWK.US	American Water Works Company Inc	20260526	124.96	125.29	123.8	123.85	1448500	123.85	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260526	11.7	11.83	11.68	11.77	112300	11.5345	up	down	incorrect
AWR.US	American States Water Company	20260526	76.71	76.99	76.04	76.21	308668	76.21	down	up	incorrect
AX.US	Axos Financial Inc	20260526	86.56	88.34	86.53	87.82	338300	87.82	up	down	incorrect
AXP.US	American Express Company	20260526	314.04	314.57	309.6	310.72	2410400	309.8718	down	down	correct
AXR.US	AMREP Corporation	20260526	25.55	29.01	25.46	26.88	49380	26.88	up	up	correct
AXS.US	PE	20260526	19.75	19.75	19.6014	19.6702	21928	19.3197	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20260526	30.02	30.27	29.68	30.01	1419300	30.01	down	down	correct
AYI.US	Acuity Brands Inc	20260526	290.18	297.81	288.65	297.58	336800	297.4051	up	up	correct
AZO.US	AutoZone Inc	20260526	3215.01	3237.05	3001	3100.1101	554600	3100.1101	down	up	incorrect
AZZ.US	AZZ Inc	20260526	139.14	143.3	139.02	141.5	198000	141.2635	up	down	incorrect
B.US	Barnes Group Inc	20260526	41.5	42.13	41.47	42.1	11209000	41.9233	up	up	correct
BA.US	The Boeing Company	20260526	221.3	222.41	217.91	218.9	5908000	218.9	down	down	correct
BABA.US	Alibaba Group Holding Limited	20260526	130.1	130.24	129.075	129.47	5599000	128.2918	down	down	correct
BAC.US	PP	20260526	16.5	16.6	16.45	16.6	67501	16.3427	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260526	80.03	81.1	78.47	79.91	2679600	79.3128	down	down	correct
BAK.US	Braskem S.A	20260526	4.91	5	4.525	4.73	1179100	4.73	down	down	correct
BALY.US	Bally's Corporation	20260526	13.22	13.54	12.825	13.29	57431	13.29	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260526	48.15	49.2	48.15	49.19	4260600	48.6862	up	up	correct
BAP.US	Credicorp Ltd	20260526	337.3	353.61	336.11	351.75	309600	351.75	up	up	correct
BARK.US	Original Bark Co	20260526	8.7	9.16	8.68	8.96	77400	8.96	up	up	correct
BAX.US	Baxter International Inc	20260526	19.18	19.52	18.94	19.38	5290400	19.3699	up	up	correct
BB.US	BlackBerry Limited	20260526	8.51	8.6	7.98	8.42	59276300	8.42	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20260526	15.66	16.74	15.55	16.65	1022400	16.5731	up	up	correct
BBD.US	Banco Bradesco S.A	20260526	3.56	3.56	3.48	3.54	28540400	3.4643	down	down	correct
BBDC.US	Barings BDC Inc	20260526	8.55	8.7	8.55	8.6	581200	8.3447	up	up	correct
BBDO.US	Banco Bradesco S.A	20260526	3.14	3.14	3.09	3.11	45200	3.0632	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260526	15.75	15.83	15.7	15.81	151800	15.6152	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260526	23.29	23.42	23.11	23.25	1251000	23.25	down	down	correct
BBW.US	Build	20260526	37.22	38.12	37.1	37.67	347300	37.4041	up	up	correct
BBWI.US	Bath Body Works Inc	20260526	18.14	18.4	17.63	17.73	9586200	17.5323	down	down	correct
BBY.US	Best Buy Co. Inc	20260526	62.5	63.31	61.86	63.22	5087600	62.3898	up	up	correct
BC.US	PC	20260526	24.4	24.4	24.18	24.265	10354	23.8671	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20260526	15.6	15.64	15.54	15.64	600900	15.144	up	up	correct
BCC.US	Boise Cascade Company	20260526	67.48	68.62	67.33	68.1	447900	67.8851	up	up	correct
BCE.US	BCE Inc	20260526	24.69	24.97	24.57	24.8	3007100	24.4777	up	down	incorrect
BCH.US	Banco de Chile	20260526	38.08	38.79	38.02	38.31	253400	38.31	up	down	incorrect
BCO.US	The Brink's Company	20260526	104.9	107.45	103.9	107.02	300400	107.02	up	down	incorrect
BCS.US	Barclays PLC	20260526	24.52	24.65	24.28	24.53	4156800	24.53	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260526	12.02	12.2	12.02	12.1	190100	11.9561	up	down	incorrect
BDC.US	Belden Inc	20260526	107.69	109.46	107.5	109.1	476100	109.0525	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260526	9.24	9.24	9.15	9.21	590900	9.0908	down	down	correct
BDN.US	Brandywine Realty Trust	20260526	2.99	3.05	2.99	3.01	883300	2.935	up	up	correct
BDX.US	Becton Dickinson and Company	20260526	147.63	149.3	146.25	147.75	3243500	146.7157	up	up	correct
BE.US	Bloom Energy Corporation	20260526	315.95	318	300.5	302.4	8860600	302.4	down	down	correct
BEKE.US	KE Holdings Inc	20260526	16.27	16.65	16.265	16.5	7543455	16.5	up	up	correct
BEN.US	Franklin Resources Inc	20260526	31.6	31.72	31.24	31.67	3832000	31.3553	up	up	correct
BEP.US	PA	20260526	18.1628	18.1628	18	18	2123	17.6631	down	down	correct
BEPH.US	BEPH	20260526	14.82	14.99	14.795	14.86	17600	14.5756	up	up	correct
BF.US	B	20260526	26.08	26.225	24.82	25.38	2861244	25.1607	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260526	66.97	67.47	64.955	65.06	1311109	65.06	down	down	correct
BFS.US	Saul Centers Inc	20260526	34.39	34.77	34.39	34.73	53400	34.1647	up	up	correct
BG.US	Bunge Limited	20260526	120.02	122.95	119.535	120.1	1728854	120.1	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260526	14.08	14.08	13.99	14.04	87300	13.7989	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20260526	16.3	16.35	15.89	15.94	176100	15.7467	down	up	incorrect
BGS.US	B&G Foods Inc	20260526	4.16	4.19	4.05	4.08	1743100	3.9857	down	up	incorrect
BGSF.US	BGSF Inc	20260526	5.07	5.36	5.01	5.32	8000	5.32	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260526	10.89	10.89	10.83	10.84	88281	10.5991	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20260526	5.74	5.79	5.73	5.73	121400	5.6452	down	down	correct
BH.US	Biglari Holdings Inc	20260526	277.42	281.99	270.5	276.68	114400	276.68	down	down	correct
BHC.US	Bausch Health Companies Inc	20260526	5.53	5.6	5.33	5.4	1295700	5.4	down	down	correct
BHE.US	Benchmark Electronics Inc	20260526	86.46	89.35	85.36	89.01	634500	88.851	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20260526	8.93	8.97	8.92	8.96	352000	8.8122	up	down	incorrect
BHP.US	BHP Group	20260526	86.19	86.6	85.89	86.49	1855100	86.49	up	down	incorrect
BHR.US	PD	20260526	16.6499	16.655	16.595	16.595	1228	16.103	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20260526	11.73	11.73	11.33	11.45	7200	11.3669	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260526	9.5	10.24	9.48	10.07	2216100	10.07	up	up	correct
BILL.US	Bill.com Holdings Inc	20260526	36.1	36.26	34.7	34.9	2872600	34.9	down	down	correct
BIO.US	Bio	20260526	287.26	297.59	284.27	296.9	454700	296.9	up	up	correct
BIP.US	PB	20260526	16.7	16.86	16.7	16.773	21356	16.4613	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20260526	42.56	42.79	41.35	42	1408600	41.5458	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260526	16.22	16.3899	16.22	16.32	2530	16.0072	up	up	correct
BIT.US	BlackRock Multi	20260526	12.49	12.5	12.44	12.45	404700	12.2044	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260526	86.58	86.68	83.9	84.91	3414400	84.91	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260526	13.33	13.53	13.3	13.48	2384500	13.48	up	up	correct
BKE.US	The Buckle Inc	20260526	49.92	50.02	48.08	48.95	582600	48.5467	down	down	correct
BKH.US	Black Hills Corporation	20260526	74.47	75.12	74.19	74.76	449999	74.76	up	up	correct
BKT.US	BlackRock Income Trust Inc	20260526	10.48	10.495	10.42	10.475	62308	10.3001	down	down	correct
BKU.US	BankUnited Inc	20260526	46.59	47.31	46.48	47.21	435400	46.887	up	up	correct
BLD.US	TopBuild Corp	20260526	412.52	416.61	408.29	413.35	378900	413.35	up	up	correct
BLDR.US	Builders FirstSource Inc	20260526	74.41	76.5	74	74.41	1864400	74.41
BLK.US	BlackRock Inc	20260526	1077.5	1084.45	1071.114	1077.4	507375	1071.3627	down	up	incorrect
BLND.US	Blend Labs Inc.	20260526	1.48	1.49	1.43	1.47	3388500	1.47	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20260526	12.45	12.5	12.43	12.45	145900	12.2264
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260526	55.37	55.99	54.76	55.71	96500	55.71	up	up	correct
BMA.US	Banco Macro S.A	20260526	77.44	80	76.86	79.84	395100	78.9117	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260526	39.61	39.89	39.37	39.66	28900	39.1633	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260526	14.2	14.3	14.16	14.28	139300	14.0695	up	up	correct
BMI.US	Badger Meter Inc	20260526	125.23	129.37	124.09	127.2	515600	127.2	up	up	correct
BML.US	PL	20260526	19.64	19.68	19.64	19.64	9727	19.64
BMO.US	Bank of Montreal	20260526	162.96	163.12	160.91	161.84	849600	161.84	down	down	correct
BMY.US	Bristol	20260526	59.62	59.78	58.03	58.03	8159500	57.3823	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260526	9.63	9.94	9.55	9.75	297100	9.6886	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260526	20.41	20.64	20.3	20.62	2161500	20.3345	up	up	correct
BNS.US	The Bank of Nova Scotia	20260526	80.38	80.66	79.76	80.4	2622400	79.6383	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260526	139.57	141.65	139.48	141.05	3981600	141.05	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260526	11.92	11.99	11.88	11.93	123900	11.7663	up	up	correct
BOH.US	PA	20260526	15.88	16.05	15.88	16.05	4668	15.7673	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20260526	160.31	164.96	158.09	164.09	879400	164.09	up	up	correct
BORR.US	Borr Drilling Limited	20260526	5.5	5.615	5.305	5.33	9165228	5.33	down	down	correct
BOX.US	Box Inc	20260526	25.85	26.21	25.62	25.62	5646792	25.62	down	down	correct
BP.US	BP p.l.c	20260526	42.5	42.76	42.07	42.65	25441100	42.65	up	up	correct
BQ.US	Boqii Holding Limited	20260526	0.75	0.76	0.69	0.691	87300	0.691	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20260526	148.66	149.01	146.81	146.95	2192900	145.9609	down	down	correct
BRBR.US	BellRing Brands Inc	20260526	8.78	8.91	8.59	8.6	3667500	8.6	down	down	correct
BRC.US	Brady Corporation	20260526	87.7	89.05	86.25	87.78	296500	87.5389	up	up	correct
BRK.US	B	20260526	485.5	487.78	483.21	483.62	4348600	483.62	down	down	correct
BRO.US	Brown & Brown Inc	20260526	57.34	58	56.99	56.99	2627100	56.99	down	down	correct
BROS.US	Dutch Bros Inc.	20260526	52.11	53.675	52.08	53.57	3195895	53.57	up	up	correct
BRSP.US	Brightspire Capital Inc	20260526	5.67	5.695	5.62	5.68	971700	5.5142	up	up	correct
BRT.US	BRT Apartments Corp	20260526	14.58	14.65	14.37	14.61	22800	14.3655	up	up	correct
BRW.US	Voya Prime Rate Trust	20260526	6.75	6.79	6.75	6.79	161400	6.6204	up	up	correct
BRX.US	Brixmor Property Group Inc	20260526	30.76	31.16	30.69	31.15	2730500	30.8428	up	up	correct
BSAC.US	Banco Santander	20260526	31.32	32.16	31.32	32.09	398152	32.09	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260526	5.49	5.51	5.41	5.46	542800	5.46	down	down	correct
BSM.US	Black Stone Minerals L.P	20260526	13.78	13.84	13.6	13.72	448700	13.72	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260526	46.88	48.05	46.814	47.83	240400	47.3307	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20260526	29.01	29.5	29.008	29.4	240300	29.082	up	up	correct
BTI.US	British American Tobacco p.l.c	20260526	66.24	66.35	64.63	64.94	3553800	64.0492	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20260526	36.63	37.1	36.63	36.92	31500	36.2868	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260526	22.71	22.81	22.67	22.76	41400	22.6682	up	up	correct
BTU.US	Peabody Energy Corporation	20260526	25.26	26.42	25.1	25.9	3964500	25.9	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20260526	10.1	10.15	10.09	10.13	294800	9.9638	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260526	28.3	28.3	28.06	28.15	49600	27.8636	down	down	correct
BUR.US	Burford Capital Limited	20260526	4.52	4.745	4.52	4.57	3230724	4.57	up	up	correct
BURL.US	Burlington Stores Inc	20260526	331.52	332.27	323.27	326.57	976700	326.57	down	down	correct
BV.US	BrightView Holdings Inc	20260526	12.75	12.83	12.6	12.78	493400	12.78	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20260526	34.39	35.33	33.91	35.09	768900	35.09	up	up	correct
BW.US	PA	20260526	22.6	22.6	22.2101	22.6	25104	22.1326
BWA.US	BorgWarner Inc	20260526	66.85	68.4	66.35	68.26	3072092	68.0984	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260526	7.86	7.94	7.85	7.89	55100	7.7308	up	up	correct
BWXT.US	BWX Technologies Inc	20260526	208.23	208.83	202.25	204.38	1114600	204.38	down	up	incorrect
BX.US	The Blackstone Group Inc	20260526	119.27	120.15	117.31	118.12	3817000	118.12	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20260526	49.24	50.99	48.67	50.99	102700	50.99	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20260526	17.95	18.26	17.9	18.24	1246900	17.7479	up	down	incorrect
BXP.US	Boston Properties Inc	20260526	60.72	61.14	60.3	60.61	999800	59.9774	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260526	23.45	23.885	23.41	23.68	1704800	22.9394	up	up	correct
BY.US	Byline Bancorp Inc	20260526	33.2	33.71	33.01	33.4	166600	33.4	up	up	correct
BYD.US	Boyd Gaming Corporation	20260526	79.4	80.85	79.4	80.68	651500	80.4955	up	up	correct
BZH.US	Beazer Homes USA Inc	20260526	24.41	25.16	24.41	24.5	414200	24.5	up	down	incorrect
C.US	PN	20260526	29.04	29.0996	29	29.04	141527	29.04
CAAP.US	Corporación América Airports S.A	20260526	25.22	25.65	25.16	25.54	113600	25.54	up	up	correct
CABO.US	Cable One Inc	20260526	51.27	53.48	49.13	52.1	202237	52.1	up	up	correct
CACI.US	CACI International Inc	20260526	499.61	503.81	488.4	501.13	252800	501.13	up	up	correct
CAE.US	CAE Inc	20260526	23.38	24.4	23.38	23.79	1730100	23.79	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20260526	19.75	20.2	19.75	20	37100	20	up	up	correct
CAG.US	Conagra Brands Inc	20260526	13.47	13.53	13.15	13.15	16006000	13.15	down	down	correct
CAH.US	Cardinal Health Inc	20260526	200	201.44	199.25	200.37	1714900	199.9348	up	up	correct
CAL.US	Caleres Inc	20260526	13.88	14.08	13.62	13.96	573500	13.8889	up	up	correct
CALX.US	Calix Inc	20260526	38.99	40.39	38.17	40.34	700398	40.34	up	up	correct
CANG.US	Cango Inc	20260526	0.51	0.51	0.4	0.44	217770	4.4	down	down	correct
CAPL.US	CrossAmerica Partners LP	20260526	22.81	23.25	22.5	22.76	55801	22.76	down	down	correct
CARR.US	Carrier Global Corporation	20260526	64.04	65.15	63.71	64.89	5746300	64.6575	up	up	correct
CARS.US	Cars.com Inc	20260526	9.57	9.82	9.56	9.74	1138200	9.74	up	up	correct
CAT.US	Caterpillar Inc	20260526	884.95	909.56	878.02	908.55	2258403	906.8677	up	up	correct
CATO.US	The Cato Corporation	20260526	3.3	3.3	3.07	3.07	57400	3.07	down	up	incorrect
CB.US	Chubb Limited	20260526	328	329.78	323.81	325.45	1509840	324.4377	down	up	incorrect
CBRE.US	CBRE Group Inc	20260526	131.91	131.94	128.07	129.76	3391100	129.76	down	down	correct
CBT.US	Cabot Corporation	20260526	83.74	85.27	83.43	84.73	547500	84.2731	up	up	correct
CBU.US	Community Bank System Inc	20260526	63.69	64.83	63.69	64.77	211200	64.31	up	up	correct
CBZ.US	CBIZ Inc	20260526	31.61	32.45	31.27	31.45	492900	31.45	down	up	incorrect
CC.US	The Chemours Company	20260526	21.54	22.13	21.37	22.1	2173500	22.1	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20260526	91.47	92.26	90.58	90.64	3548700	89.5945	down	down	correct
CCJ.US	Cameco Corporation	20260526	107.39	108.96	105.38	108.17	2996900	108.17	up	up	correct
CCK.US	Crown Holdings Inc	20260526	97.12	98.4	96.81	98.08	1015400	98.08	up	up	correct
CCL.US	Carnival Corporation & plc	20260526	26.82	27.09	26.5	26.71	24977700	26.71	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20260526	4.74	5.13	4.535	4.89	95484	4.89	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260526	2.39	2.4	2.39	2.39	6813800	2.39
CCS.US	Century Communities Inc	20260526	52.17	53.18	52.05	52.83	226300	52.51	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260526	11.64	11.96	11.64	11.79	95200	11.79	up	up	correct
CDE.US	Coeur Mining Inc	20260526	18.03	18.39	17.92	18.37	14179900	18.37	up	up	correct
CDR.US	PC	20260526	18.69	20.21	18.69	19.65	2066	19.65	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260526	30.9	32.15	30.81	31.07	249057	31.07	up	up	correct
CE.US	Celanese Corporation	20260526	53.01	53.32	52.07	52.37	1336900	52.37	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260526	21.1	21.74	20.6	21.26	20000	21.26	up	up	correct
CEPU.US	Central Puerto S.A	20260526	14.17	14.565	14.05	14.46	296600	14.46	up	up	correct
CF.US	CF Industries Holdings Inc	20260526	120.06	122.25	118.97	119.16	2508503	119.16	down	down	correct
CFG.US	PE	20260526	18.6	18.64	18.5	18.56	38749	18.2411	down	down	correct
CGAU.US	Centerra Gold Inc	20260526	17.15	17.5	16.93	17.42	989376	17.42	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20260526	17.35	17.58	17.29	17.56	129100	17.56	up	up	correct
CHD.US	Church & Dwight Co. Inc	20260526	96.11	97.58	95.81	96.67	1881100	96.67	up	up	correct
CHE.US	Chemed Corporation	20260526	436.2	440.44	429.1	437.33	131100	436.7328	up	up	correct
CHGG.US	Chegg Inc	20260526	1.55	1.56	1.39	1.42	2538500	1.42	down	down	correct
CHH.US	Choice Hotels International Inc	20260526	112.51	115.53	111	113.71	671800	113.4135	up	up	correct
CHMI.US	PB	20260526	23.45	23.69	23.45	23.69	4705	23.1095	up	up	correct
CHN.US	The China Fund Inc	20260526	1.465	1.475	1.42	1.445	662598	1.445	down	down	correct
CHRB.US	CHRB	20260526	21.15	21.15	21.1	21.1	1143	21.1	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20260526	43.72	43.85	43.345	43.36	345142	41.7138	down	down	correct
CHWY.US	Chewy Inc	20260526	20.65	21.75	20.595	21.25	10751700	21.25	up	up	correct
CI.US	Cigna Corporation	20260526	283	284.24	279.67	280.83	2321800	279.2118	down	down	correct
CIA.US	Citizens Inc	20260526	4.94	5.45	4.93	5.06	200800	5.06	up	up	correct
CIB.US	Bancolombia S.A	20260526	67.79	71.87	67.7	71.71	586900	70.5383	up	up	correct
CIEN.US	Ciena Corporation	20260526	591	605.61	575.51	602.39	1407700	602.39	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20260526	1.63	1.63	1.61	1.61	34900	1.596	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20260526	2.22	2.23	2.18	2.19	3639700	2.1446	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260526	25	25.15	24.86	25.03	71600	24.7499	up	up	correct
CIM.US	PD	20260526	24.5	24.5463	24.35	24.35	9069	23.7572	down	down	correct
CINT.US	CI&T Inc	20260526	3.38	3.49	3.185	3.23	327100	3.23	down	down	correct
CION.US	Cion Investment Corp	20260526	6.57	6.704	6.57	6.64	288900	6.444	up	up	correct
CL.US	Colgate	20260526	90.57	91.21	89.46	89.85	5811800	89.3378	down	down	correct
CLB.US	Core Laboratories N.V	20260526	14.21	14.66	14	14.54	510600	14.54	up	up	correct
CLDT.US	PA	20260526	19.86	20.6	19.68	19.69	102916	19.2887	down	down	correct
CLF.US	Cleveland	20260526	11.46	12.03	11.37	11.98	19230800	11.98	up	up	correct
CLH.US	Clean Harbors Inc	20260526	287.77	290.41	283.67	286.67	417400	286.67	down	down	correct
CLPR.US	Clipper Realty Inc	20260526	2.9	3.06	2.83	3.05	209900	3.05	up	up	correct
CLS.US	Celestica Inc	20260526	381.05	381.05	366.61	370.84	2164500	370.84	down	down	correct
CLW.US	Clearwater Paper Corporation	20260526	14.18	14.51	13.99	14.36	158500	14.36	up	up	correct
CLX.US	The Clorox Company	20260526	95.2	96.75	95.2	96.23	2478700	96.23	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20260526	116.65	116.89	114.99	115.78	861200	115.0126	down	down	correct
CMC.US	Commercial Metals Company	20260526	72.21	74.12	72	73.73	677700	73.4911	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260526	4.72	4.76	4.5	4.63	14400	4.63	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260526	32.86	32.94	32.01	32.31	17039000	32.31	down	down	correct
CMI.US	Cummins Inc	20260526	654.02	669.35	649.5	668.75	994800	668.75	up	up	correct
CMP.US	Compass Minerals International Inc	20260526	31.16	31.72	30.77	31.52	641900	31.52	up	down	incorrect
CMS.US	PC	20260526	16.96	16.98	16.8	16.91	17976	16.6498	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260526	21.71	21.84	21.71	21.82	13315	21.4706	up	up	correct
CMSC.US	CMS Energy Corp	20260526	22.68	22.7954	22.68	22.72	17149	22.342	up	up	correct
CMSD.US	CMS Energy Corp	20260526	22.76	22.85	22.71	22.77	26300	22.77	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20260526	2.16	2.225	2.125	2.22	494200	2.22	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260526	3.34	3.34	3.32	3.33	53400	3.33	down	down	correct
CNA.US	CNA Financial Corporation	20260526	44.11	44.325	43.7	43.73	367038	43.73	down	down	correct
CNC.US	Centene Corporation	20260526	58.98	59.23	56.74	57.21	4259500	57.21	down	down	correct
CNF.US	CNFinance Holdings Limited	20260526	3.13	3.17	2.9	3.17	18208	3.17	up	up	correct
CNI.US	Canadian National Railway Company	20260526	115.13	116.75	114.24	116.39	1340296	115.7532	up	up	correct
CNK.US	Cinemark Holdings Inc	20260526	26.45	27.53	26.32	27.3	1883500	27.2096	up	up	correct
CNM.US	Core & Main Inc	20260526	47.57	48.8	47.52	48.78	2211300	48.78	up	up	correct
CNMD.US	CONMED Corporation	20260526	37.31	37.31	35.73	36.06	344400	36.06	down	down	correct
CNNE.US	Cannae Holdings Inc	20260526	13.95	14.4	13.8	14.33	429207	14.1781	up	up	correct
CNO.US	PA	20260526	17.14	17.39	17.14	17.39	902	17.39	up	up	correct
CNP.US	CenterPoint Energy Inc	20260526	42.96	43.27	42.66	42.93	6616500	42.93	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20260526	47.69	47.76	46.76	46.83	7757200	46.3347	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260526	86.46	89.89	86	88.17	742300	88.0762	up	up	correct
CNS.US	Cohen & Steers Inc	20260526	71.99	72.43	71.1	71.61	146100	71.61	down	down	correct
CNX.US	CNX Resources Corporation	20260526	35.1	36.04	34.68	34.73	1429200	34.73	down	down	correct
CODI.US	PC	20260526	21.99	21.99	21.89	21.89	1953	21.4126	down	down	correct
COE.US	China Online Education Group	20260526	25.77	26.44	25.42	26.3	8000	26.3	up	up	correct
COF.US	PL	20260526	16.16	16.16	15.95	16.13	80713	16.13	down	down	correct
COLD.US	Americold Realty Trust	20260526	14.87	14.975	14.66	14.86	4079200	14.6478	down	down	correct
COMP.US	Compass Inc	20260526	8.59	8.66	8.29	8.3	9484660	8.3	down	down	correct
COO.US	The Cooper Companies Inc	20260526	62.56	62.73	61.98	62.03	2000200	62.03	down	down	correct
COOK.US	Traeger Inc	20260526	56.79	61	54.16	60.18	55253	60.18	up	up	correct
COP.US	ConocoPhillips	20260526	118.75	119.89	116.18	116.57	7178800	116.57	down	down	correct
COR.US	CoreSite Realty Corporation	20260526	273.09	274.92	270.23	270.78	1343200	270.78	down	down	correct
COTY.US	Coty Inc	20260526	2.03	2.0869	1.99	2.03	7829514	2.03
COUR.US	Coursera Inc	20260526	5.31	5.73	5.28	5.29	8298600	5.29	down	down	correct
CP.US	Canadian Pacific Railway Limited	20260526	86.3	89.15	86.3	89.12	3287000	88.9265	up	up	correct
CPA.US	Copa Holdings S.A	20260526	141.01	143.8	140.41	142.26	325800	140.5488	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260526	10.78	10.78	10.52	10.52	34501	10.52	down	down	correct
CPB.US	Campbell Soup Company	20260526	20.57	20.6	20.13	20.13	7143700	19.7955	down	down	correct
CPF.US	Central Pacific Financial Corp	20260526	34.78	35.35	34.78	35.16	111400	34.8664	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20260526	126.99	127.85	126.19	127.1	113400	126.3439	up	down	incorrect
CPNG.US	Coupang Inc	20260526	16.12	16.22	15.46	15.47	26222800	15.47	down	down	correct
CPRI.US	Capri Holdings Limited	20260526	18.7	19.12	18.49	18.5	7408200	18.5	down	down	correct
CPS.US	Cooper	20260526	28.97	30.47	28.97	30.06	134400	30.06	up	up	correct
CPT.US	Camden Property Trust	20260526	108.1	108.48	107.01	107.74	855100	106.7617	down	down	correct
CR.US	Crane Co	20260526	177.51	184.21	177.51	181.75	525800	181.4946	up	up	correct
CRC.US	California Resources Corp	20260526	62.03	62.73	60.8	61.24	547649	60.8331	down	down	correct
CRD.US	B	20260526	10.48	10.51	10.25	10.31	10229	10.2345	down	down	correct
CRH.US	CRH plc	20260526	99.95	102.56	99	102.11	3806700	102.11	up	up	correct
CRI.US	Carter's Inc	20260526	37.25	38.43	37.13	38.4	815600	38.4	up	up	correct
CRK.US	Comstock Resources Inc	20260526	13.74	13.94	13.16	13.18	2674500	13.18	down	down	correct
CRL.US	Charles River Laboratories International Inc	20260526	160.54	160.54	155.5	156.73	1120400	156.73	down	down	correct
CRM.US	salesforce.com inc	20260526	178.43	182.36	177.68	179.08	13617200	178.619	up	up	correct
CRS.US	Carpenter Technology Corporation	20260526	444.34	461.39	440	453.69	742000	453.69	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260526	10.73	11	10.57	10.94	48000	10.8557	up	up	correct
CRY.US	CryoLife Inc	20260526	24.51	24.51	23.42	23.44	4300	20.2756	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260526	335.71	343.2	335.69	341.26	234100	341.26	up	down	incorrect
CSTM.US	Constellium SE	20260526	33.88	35.3	33.8	35.28	3091600	35.28	up	down	incorrect
CSV.US	Carriage Services Inc	20260526	43.37	44.57	43.28	44.2	94600	44.2	up	up	correct
CTA.US	PB	20260526	67.34	67.465	67.2	67.465	1927	66.3361	up	up	correct
CTO.US	PA	20260526	21.43	21.71	21.4	21.42	5446	21.0136	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260526	9.62	9.97	9.39	9.68	997300	9.68	up	up	correct
CTS.US	CTS Corporation	20260526	64.69	65.34	63.5	65.25	336200	65.2109	up	up	correct
CTVA.US	Corteva Inc	20260526	79.46	80.265	79.09	79.09	2164300	78.9081	down	down	correct
CUBB.US	Customers Bancorp Inc	20260526	22.299	22.3	22.299	22.3	900	21.9547	up	up	correct
CUBE.US	CubeSmart	20260526	40.12	40.32	39.89	39.96	1544600	39.4275	down	down	correct
CULP.US	Culp Inc	20260526	2.9	3.12	2.9	3.12	26300	3.12	up	up	correct
CURV.US	Torrid Holdings Inc.	20260526	1.39	1.5	1.39	1.46	304600	1.46	up	up	correct
CUZ.US	Cousins Properties Incorporated	20260526	26.63	26.94	26.62	26.79	1151700	26.514	up	up	correct
CVEO.US	Civeo Corporation	20260526	33.72	35.56	33.56	35.06	195387	35.06	up	up	correct
CVI.US	CVR Energy Inc	20260526	31.9	32.79	31.18	31.67	501300	31.67	down	down	correct
CVNA.US	Carvana Co	20260526	69.79	73.5	69.74	70.15	10367360	70.15	up	up	correct
CVS.US	CVS Health Corporation	20260526	93.06	93.51	90.71	90.73	5623600	90.1718	down	down	correct
CVX.US	Chevron Corporation	20260526	190	190.49	183.9	184.71	14264600	184.71	down	up	incorrect
CW.US	Curtiss	20260526	745.39	755.77	740.81	750.66	203300	750.4025	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260526	24.34	24.37	24.34	24.37	3368400	24.37	up	up	correct
CWEN.US	Clearway Energy Inc	20260526	39.54	40.25	39.17	40.18	952600	39.7231	up	up	correct
CWH.US	Camping World Holdings Inc	20260526	7.52	7.94	7.52	7.68	3159000	7.68	up	up	correct
CWK.US	Cushman & Wakefield plc	20260526	12.94	13.28	12.7	12.8	1718900	12.8	down	down	correct
CWT.US	California Water Service Group	20260526	44.05	44.07	43.46	43.5	565269	43.5	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20260526	12.75	13.1	12.71	13.1	3167001	13.0687	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260526	3.64	3.66	3.63	3.63	47500	3.63	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20260526	7.58	7.58	7.54	7.54	115682	7.54	down	down	correct
CXM.US	Sprinklr Inc.	20260526	5.2	5.325	5.18	5.3	3493139	5.3	up	up	correct
CXW.US	CoreCivic Inc	20260526	21.33	21.81	21.09	21.19	1583100	21.19	down	down	correct
CYD.US	China Yuchai International Limited	20260526	57.94	61.48	57.73	59.04	343000	57.8914	up	up	correct
CYH.US	Community Health Systems Inc	20260526	2.81	2.9	2.79	2.85	1195900	2.85	up	up	correct
D.US	Dominion Energy Inc	20260526	67.7	68.13	67.2	67.28	8121200	66.6135	down	down	correct
DAC.US	Danaos Corporation	20260526	130.19	132.45	128.55	129.45	74300	128.5382	down	down	correct
DAL.US	Delta Air Lines Inc	20260526	78.195	79.59	78.01	79.39	9497134	79.1945	up	up	correct
DAN.US	Dana Incorporated	20260526	34.72	35.25	34.57	35.19	771300	35.19	up	up	correct
DAO.US	Youdao Inc	20260526	12.4	12.57	11.02	11.14	206900	11.14	down	down	correct
DAR.US	Darling Ingredients Inc	20260526	58.96	59.98	58.1	59.35	2423500	59.35	up	up	correct
DASH.US	DoorDash Inc	20260526	160.71	161.04	153.35	154	3970200	154	down	down	correct
DAVA.US	Endava plc	20260526	3.3	3.38	3.23	3.24	550000	3.24	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260526	33.92	33.94	33.24	33.49	3012600	31.4377	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260526	76.54	79.68	76	79.43	279400	79.43	up	up	correct
DBI.US	Designer Brands Inc	20260526	7.25	7.44	7.18	7.44	327300	7.3807	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260526	14.34	14.34	14.26	14.32	27000	14.1017	down	down	correct
DBRG.US	PJ	20260526	14.56	14.95	14.3	14.5	65161	14.0957	down	down	correct
DCI.US	Donaldson Company Inc	20260526	84.26	84.96	83.76	84.76	385800	84.4461	up	up	correct
DCO.US	Ducommun Incorporated	20260526	144.76	150.09	144.76	150.03	161200	150.03	up	down	incorrect
DD.US	DuPont de Nemours Inc	20260526	49.9	50.5	49.14	49.46	1174648	148.38	down	up	incorrect
DDD.US	3D Systems Corporation	20260526	3.2	3.74	3.06	3.49	10487800	3.49	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20260526	2.54	2.69	2.54	2.6	711000	2.6	up	up	correct
DDS.US	Dillard's Inc	20260526	571.45	578.45	555.98	576.75	147400	576.428	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260526	26.16	26.2499	26.16	26.2	5971	25.7399	up	up	correct
DE.US	Deere & Company	20260526	530	531.75	523.81	529.12	1419100	527.7521	down	down	correct
DEA.US	Easterly Government Properties Inc	20260526	23.74	24.19	23.65	24.07	495800	24.07	up	up	correct
DECK.US	Deckers Outdoor Corporation	20260526	107.5	111.49	105	111.44	3036900	111.44	up	up	correct
DEI.US	Douglas Emmett Inc	20260526	11.54	11.725	11.51	11.58	3269617	11.3939	up	up	correct
DELL.US	Dell Technologies Inc	20260526	300.25	308.6401	298.97	305.08	10305678	304.5767	up	up	correct
DEO.US	Diageo plc	20260526	86.28	86.41	84.55	85.01	866900	85.01	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260526	38.58	39.48	38.34	38.68	326700	38.68	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260526	20.42	20.51	20.39	20.4	78700	20.1426	down	down	correct
DG.US	Dollar General Corporation	20260526	105.625	105.625	101.7916	103.61	3541213	103.0842	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20260526	194.26	194.69	192.35	192.88	869412	192.099	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260526	2.43	2.44	2.42	2.43	274600	2.3941
DHI.US	D.R. Horton Inc	20260526	145.2	146.24	143.82	145.6	1817300	145.6	up	up	correct
DHT.US	DHT Holdings Inc	20260526	17.33	17.46	17.04	17.4	1920800	17.4	up	up	correct
DHX.US	DHI Group Inc	20260526	3.89	3.89	3.61	3.7	316352	3.7	down	down	correct
DIN.US	Dine Brands Global Inc	20260526	30.74	31.15	29.69	30.38	545500	30.2066	down	down	correct
DIS.US	The Walt Disney Company	20260526	103.1	103.8	102.35	103.28	6714400	102.4946	up	up	correct
DK.US	Delek US Holdings Inc	20260526	42.78	44.42	42.12	42.75	843900	42.75	down	down	correct
DKL.US	Delek Logistics Partners LP	20260526	51.68	51.89	50.79	51.24	51900	51.24	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260526	233.62	237.75	227.8	233.13	2818300	231.8288	down	down	correct
DLB.US	Dolby Laboratories Inc	20260526	54.3	56.83	54.23	56.55	980300	56.55	up	up	correct
DLR.US	PL	20260526	20.03	20.15	20.01	20.15	20062	19.8244	up	up	correct
DLX.US	Deluxe Corporation	20260526	23.75	24.03	23.42	23.86	324000	23.86	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260526	14	14	13.94	13.96	251300	13.7288	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260526	10.86	10.91	10.66	10.9	40200	10.8012	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260526	11.16	11.22	11.03	11.04	54500	10.7919	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260526	8.63	9.075	8.55	8.69	953200	8.69	up	up	correct
DNOW.US	NOW Inc	20260526	13.1	13.24	12.87	13.17	3062100	13.17	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20260526	10.88	10.91	10.85	10.89	717600	10.7596	up	down	incorrect
DOC.US	Physicians Realty Trust	20260526	19.75	20.08	19.56	20.03	6425100	19.8409	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20260526	162.05	165.99	153.15	160.72	1971000	160.72	down	up	incorrect
DOCS.US	Doximity Inc.	20260526	19.85	20	19.4	19.52	3260200	19.52	down	up	incorrect
DOLE.US	Dole plc	20260526	14.41	14.56	14.28	14.36	909400	14.275	down	up	incorrect
DOV.US	Dover Corporation	20260526	212.14	215.95	211.96	215.4	924200	214.8729	up	up	correct
DOW.US	Dow Inc	20260526	36.21	36.3	35.02	35.28	14114900	34.9249	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260526	14.78	14.79	14.55	14.73	60300	14.5891	down	down	correct
DPZ.US	Domino's Pizza Inc	20260526	316.12	317.5	309.83	310.42	665200	308.5127	down	down	correct
DQ.US	Daqo New Energy Corp	20260526	17.8	18.15	17.51	17.87	480200	17.87	up	up	correct
DRD.US	DRDGOLD Limited	20260526	27	27.21	26.47	27.2	256700	27.2	up	up	correct
DRI.US	Darden Restaurants Inc	20260526	203.38	204.57	201.97	203.83	1053500	202.1947	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20260526	10.89	10.93	10.89	10.9	449500	10.6821	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260526	6.04	6.08	6.01	6.02	115200	5.9609	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260526	9.86	9.87	9.8	9.81	412692	9.611	down	down	correct
DSX.US	PB	20260526	27.3	27.325	27.04	27.325	830	26.7716	up	up	correct
DT.US	Dynatrace Inc	20260526	41.09	41.17	39.985	40.6	4543500	40.6	down	down	correct
DTB.US	DTB	20260526	16.92	16.92	16.77	16.89	14600	16.6204	down	up	incorrect
DTE.US	DTE Energy Company	20260526	146	146	144.16	144.62	1589800	143.4725	down	up	incorrect
DTF.US	DTF Tax	20260526	11.37	11.47	11.37	11.45	8900	11.3845	up	down	incorrect
DTM.US	DT Midstream Inc	20260526	152.59	152.88	149.63	149.65	755038	148.7247	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260526	21.13	21.25	21.08	21.16	11100	21.16	up	up	correct
DUK.US	PA	20260526	24.75	24.78	24.66	24.72	56236	24.72	down	down	correct
DUKB.US	Duke Energy Corp	20260526	23.86	23.9299	23.825	23.86	28627	23.5076
DV.US	DoubleVerify Holdings Inc	20260526	9.8	9.9	9.615	9.68	2501900	9.68	down	down	correct
DVA.US	DaVita Inc	20260526	199.42	199.49	194.43	195.57	542100	195.57	down	up	incorrect
DVN.US	Devon Energy Corporation	20260526	46.89	47.2	45.12	45.14	13228200	44.8212	down	up	incorrect
DX.US	PC	20260526	26.04	26.2	25.925	26.105	12146	25.5052	up	down	incorrect
DXC.US	DXC Technology Company	20260526	9.39	9.49	9.13	9.25	5066900	9.25	down	down	correct
DY.US	Dycom Industries Inc	20260526	418	423.96	413.95	420.47	729000	420.47	up	up	correct
E.US	Eni S.p.A	20260526	54.17	54.34	53.53	53.57	274500	53.57	down	down	correct
EAF.US	GrafTech International Ltd	20260526	9.28	9.82	8.91	9.08	209000	9.08	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260526	20.35	20.43	20.3401	20.39	12778	20.0862	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260526	4.85	4.88	4.81	4.88	412200	4.7168	up	up	correct
EAT.US	Brinker International Inc	20260526	139.1	142.24	136.77	139.68	937935	139.68	up	up	correct
EBF.US	Ennis Inc	20260526	20.28	20.48	20.19	20.42	108100	20.1793	up	up	correct
EBS.US	Emergent BioSolutions Inc	20260526	8.54	9.285	8.52	9.13	1085042	9.13	up	up	correct
EC.US	Ecopetrol S.A	20260526	13.8	14.99	13.76	14.86	6169600	14.86	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260526	15.47	15.58	15.43	15.5	519000	14.9699	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20260526	4.04	4.15	4.04	4.12	679800	3.9954	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260526	24.601	24.79	24.6	24.79	1400	24.518	up	up	correct
ECL.US	Ecolab Inc	20260526	254.59	255.59	251.95	254.23	1054180	253.539	down	down	correct
ECVT.US	Ecovyst Inc	20260526	14	14.135	13.83	14.06	3172300	14.06	up	down	incorrect
ED.US	Consolidated Edison Inc	20260526	108.25	108.62	107.66	107.7	1933600	107.7	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260526	5.53	5.55	5.5	5.51	150000	5.2903	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260526	5.31	5.35	5.26	5.29	177900	5.1769	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260526	24.25	25.03	23.75	24.67	150500	24.67	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260526	47.53	48.05	46.41	46.79	1153600	46.79	down	down	correct
EEA.US	The European Equity Fund Inc	20260526	10.53	10.79	10.53	10.62	118800	10.62	up	up	correct
EEX.US	Emerald Holding Inc	20260526	4.97	5	4.97	5	153800	5	up	up	correct
EFR.US	Eaton Vance Senior Floating	20260526	10.57	10.57	10.42	10.48	90800	10.3473	down	up	incorrect
EFT.US	Eaton Vance Floating	20260526	10.87	10.93	10.84	10.85	75900	10.7167	down	up	incorrect
EFX.US	Equifax Inc	20260526	163.29	166.01	162.57	162.81	1061200	162.81	down	up	incorrect
EGHT.US	8x8 Inc	20260526	2.17	2.31	2.11	2.15	1652800	2.15	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20260526	32.16	32.68	32.04	32.47	1845100	32.3971	up	up	correct
EGP.US	EastGroup Properties Inc	20260526	205.43	207.72	205	206.98	441200	205.4301	up	up	correct
EGY.US	VAALCO Energy Inc	20260526	5.63	5.705	5.52	5.52	1162500	5.52	down	down	correct
EHC.US	Encompass Health Corporation	20260526	104.47	105.59	103.61	104.91	576900	104.7128	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20260526	5.95	6	5.92	5.96	148700	5.82	up	up	correct
EIC.US	Eagle Point Income Company Inc	20260526	10.65	10.72	10.6	10.68	94600	10.4562	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260526	24.92	24.98	24.92	24.95	5700	24.7423	up	up	correct
EIG.US	Employers Holdings Inc	20260526	43.69	44.3	43.53	43.86	166700	43.86	up	up	correct
EIX.US	Edison International	20260526	71.63	71.99	70.79	71.24	1908700	70.4042	down	down	correct
EL.US	The Estée Lauder Companies Inc	20260526	88.56	88.8	86.08	86.6	3597800	86.2664	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20260526	21.75	22.99	21.63	22.82	7148300	22.82	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260526	20.32	20.39	20.31	20.325	10700	20.0214	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260526	52.8	54.48	51.08	54.13	4848900	54.13	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260526	63.27	63.69	62.08	62.46	2027900	61.9211	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260526	10.45	10.53	10.43	10.52	199900	10.3325	up	up	correct
EME.US	EMCOR Group Inc	20260526	863.64	872.52	854.95	861.41	260900	860.9653	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260526	22.39	22.98	22.22	22.81	63900	22.5882	up	down	incorrect
EMN.US	Eastman Chemical Company	20260526	75.01	75.2	73.84	74.39	885800	73.5593	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260526	51.89	51.97	51.09	51.27	60600	50.5512	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260526	20.65	20.83	20.62	20.78	11361	20.4665	up	up	correct
EMR.US	Emerson Electric Co	20260526	137.75	141.17	136.81	140.97	2689600	140.97	up	up	correct
ENB.US	Enbridge Inc	20260526	57.63	57.71	56.74	57.01	3516300	57.01	down	up	incorrect
ENIC.US	Enel Chile S.A	20260526	4.28	4.29	4.22	4.27	960900	4.27	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260526	20.15	20.15	20.08	20.08	496	19.7664	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260526	21.94	21.94	21.81	21.8488	4198	21.5039	down	down	correct
ENS.US	EnerSys	20260526	236.36	243.8	232.5	243.34	681082	243.0589	up	up	correct
ENVA.US	Enova International Inc	20260526	158.46	162.86	158.46	159.05	134600	159.05	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20260526	6.55	6.61	6.47	6.52	122500	6.3771	down	down	correct
EOG.US	EOG Resources Inc	20260526	139.89	141.12	136.11	136.2	3134100	135.1966	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260526	19.83	19.88	19.73	19.82	81800	19.5526	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260526	22.68	22.91	22.66	22.7	105300	22.3896	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260526	16.89	16.89	16.71	16.8	33800	16.6687	down	up	incorrect
EP.US	PC	20260526	50.5	51.34	50.5	51.34	687	50.7421	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260526	34.67	35.05	34.53	34.76	334900	34.76	up	up	correct
EPAM.US	EPAM Systems Inc	20260526	101.44	101.99	99.5	99.69	1328900	99.69	down	down	correct
EPC.US	Edgewell Personal Care Company	20260526	17.57	17.92	17.485	17.52	516963	17.3932	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260526	39.14	39.34	38.3	38.4	4243700	38.4	down	up	incorrect
EPR.US	PG	20260526	20.48	20.8199	20.48	20.7799	4116	20.426	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260526	31.26	31.47	31.09	31.41	1168000	31.0807	up	up	correct
EQH.US	PC	20260526	16.25	16.35	16.1801	16.34	26368	16.07	up	up	correct
EQNR.US	Equinor ASA	20260526	38.19	38.55	37.7	37.74	4027700	37.74	down	up	incorrect
EQR.US	Equity Residential	20260526	66.07	66.77	65.88	66.13	2050000	65.4501	up	up	correct
EQS.US	Equus Total Return Inc	20260526	1.59	1.59	1.39	1.39	16069	1.39	down	down	correct
EQT.US	EQT Corporation	20260526	57.67	57.93	56.18	56.21	8952900	56.21	down	down	correct
ES.US	Eversource Energy	20260526	70.5	70.5	69.46	69.7	2496600	69.7	down	down	correct
ESE.US	ESCO Technologies Inc	20260526	299.86	306.26	297.96	305.08	140600	305.0082	up	up	correct
ESI.US	Element Solutions Inc	20260526	41.75	43.37	41.61	43.18	3852500	43.0986	up	up	correct
ESNT.US	Essent Group Ltd	20260526	60.75	61.06	60.35	60.41	551000	60.0448	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260526	5.59	5.64	5.57	5.58	1405700	5.5441	down	down	correct
ESS.US	Essex Property Trust Inc	20260526	274.55	278.53	274.55	277.25	410600	274.8235	up	up	correct
ESTC.US	Elastic N.V	20260526	53.97	54.91	53.13	54.41	1587000	54.41	up	up	correct
ETB.US	Eaton Vance Tax	20260526	15.51	15.51	15.34	15.42	47700	15.2094	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260526	19.86	20.1	19.78	20	338900	20	up	down	incorrect
ETG.US	Eaton Vance Tax	20260526	22.96	23.07	22.82	23.04	122000	22.7852	up	down	incorrect
ETI.US	P	20260526	24.31	24.44	24.31	24.38	1524	24.0428	up	up	correct
ETJ.US	Eaton Vance Risk	20260526	8.43	8.46	8.4	8.4	153400	8.271	down	down	correct
ETN.US	Eaton Corporation plc	20260526	400.07	409.65	398	403.13	2855200	403.13	up	up	correct
ETO.US	Eaton Vance Tax	20260526	30.46	30.66	30.26	30.39	79500	30.0492	down	down	correct
ETR.US	Entergy Corporation	20260526	113.06	113.23	111.88	111.97	3520400	111.97	down	down	correct
ETV.US	Eaton Vance Tax	20260526	14.65	14.68	14.59	14.65	119300	14.4568
ETW.US	Eaton Vance Tax	20260526	9.42	9.44	9.39	9.42	151400	9.2898
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260526	19.06	19.07	19	19.02	6500	18.8632	down	down	correct
ETY.US	Eaton Vance Tax	20260526	14.91	15	14.84	14.9	163800	14.6976	down	down	correct
EVC.US	Entravision Communications Corporation	20260526	9.81	9.81	8.74	8.75	2896600	8.7025	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20260526	5.01	5.01	4.97	4.99	44500	4.9271	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260526	10.62	10.73	10.62	10.69	13200	10.5441	up	up	correct
EVH.US	Evolent Health Inc	20260526	3.94	4.02	3.81	3.83	1553600	3.83	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260526	10.65	10.7	10.56	10.61	100600	10.5122	down	down	correct
EVR.US	Evercore Inc	20260526	344.63	348.32	343.25	343.88	533200	342.9978	down	down	correct
EVRG.US	Evergy Inc	20260526	84.44	84.49	83.8	84.11	1698800	84.11	down	down	correct
EVT.US	Eaton Vance Tax	20260526	26.91	27.1	26.65	27	124400	26.6719	up	up	correct
EVTC.US	EVERTEC Inc	20260526	24.46	25.08	23.65	23.89	756300	23.89	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260526	86.25	87.93	85.52	87.54	5116100	87.54	up	down	incorrect
EXG.US	Eaton Vance Tax	20260526	9.42	9.46	9.41	9.45	326100	9.3217	up	up	correct
EXK.US	Endeavour Silver Corp	20260526	9.5	9.61	9.3	9.6	5637100	9.6	up	up	correct
EXP.US	Eagle Materials Inc	20260526	200.52	207.34	200.52	206.56	353200	206.3201	up	up	correct
EXR.US	Extra Space Storage Inc	20260526	143.43	144.6	142.5	143.99	967677	142.4411	up	up	correct
F.US	PC	20260526	20.35	20.45	20.27	20.4	46804	20.4	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260526	10.65	10.69	10.65	10.65	2381	10.65
FAF.US	First American Financial Corporation	20260526	68.29	68.33	67.32	68.15	954600	67.5907	down	down	correct
FBK.US	FB Financial Corporation	20260526	52.75	54.0475	52.75	53.49	354291	53.49	up	up	correct
FBP.US	First BanCorp	20260526	24.29	24.54	24.25	24.46	1065200	24.2579	up	up	correct
FBRT.US	P	20260526	19.9	19.99	19.8001	19.95	12715	19.95	up	down	incorrect
FC.US	Franklin Covey Co	20260526	23.55	23.82	23.06	23.5	65300	23.5	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20260526	18.58	18.89	18.58	18.88	621600	18.88	up	up	correct
FCN.US	FTI Consulting Inc	20260526	152.5	154.22	148.71	152.76	278700	152.76	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260526	25.07	25.36	25.01	25.33	713945	24.9634	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260526	9.72	9.72	9.66	9.7	116247	9.5218	down	down	correct
FCX.US	Freeport	20260526	63.04	64.97	63.04	64.36	11372000	64.2042	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20260526	33.15	33.4	32.7	32.76	319200	32.76	down	down	correct
FDS.US	FactSet Research Systems Inc	20260526	229.01	235.96	227.93	230.92	697708	229.7987	up	up	correct
FDX.US	FedEx Corporation	20260526	397.23	403.03	397.21	400	1543184	321.1247	up	up	correct
FE.US	FirstEnergy Corp	20260526	46.54	46.85	46.27	46.64	5437300	46.64	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260526	10.79	10.79	10.79	10.79	100	10.79
FENG.US	Phoenix New Media Limited	20260526	1.67	1.715	1.65	1.68	15252	1.68	up	up	correct
FERG.US	Ferguson plc	20260526	223.71	228.27	223.61	227.3	1113500	227.3	up	up	correct
FET.US	Forum Energy Technologies Inc	20260526	57.11	59	56.07	56.49	145100	56.49	down	down	correct
FF.US	FutureFuel Corp	20260526	4.08	4.18	4.02	4.03	249400	4.0206	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260526	23.07	23.13	22.94	23.02	34800	22.6149	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260526	15.93	15.93	15.79	15.86	115000	15.6567	down	down	correct
FHI.US	Federated Hermes Inc	20260526	54.75	56.01	54.75	55.92	481900	55.92	up	up	correct
FHN.US	PE	20260526	24.28	24.3993	24.23	24.33	17325	23.9252	up	up	correct
FICO.US	Fair Isaac Corporation	20260526	1239.45	1280	1212	1259.89	386400	1259.89	up	up	correct
FIGS.US	FIGS Inc.	20260526	12.72	13.07	12.7	12.8	2410948	12.8	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260526	12.67	12.77	12.6	12.7	42500	12.4733	up	up	correct
FINV.US	FinVolution Group	20260526	4.76	5.035	4.605	4.95	2964200	4.95	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260526	43.18	43.19	42.11	42.22	5199900	41.7433	down	down	correct
FIX.US	Comfort Systems USA Inc	20260526	1877.39	1921.59	1866.25	1883.5601	316500	1883.5601	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260526	16.89	16.9	16.78	16.83	47000	16.6192	down	down	correct
FLNG.US	FLEX LNG Ltd	20260526	31.75	31.92	31.2	31.7	735400	30.9268	down	down	correct
FLO.US	Flowers Foods Inc	20260526	7.99	8.24	7.78	7.79	11728100	7.6652	down	down	correct
FLOW.US	SPX FLOW Inc	20260526	38.16	38.187	38.16	38.187	500	38.0732	up	up	correct
FLR.US	Fluor Corporation	20260526	45.54	46.94	45.3	46.86	2470000	46.86	up	up	correct
FLS.US	Flowserve Corporation	20260526	70.92	73.48	70.7	73.35	2308300	73.1348	up	up	correct
FMC.US	FMC Corporation	20260526	13.09	13.38	12.82	12.98	1884500	12.89	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20260526	11.15	11.24	11.15	11.24	3304	11.1505	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260526	21.96	21.96	21.55	21.58	677500	21.58	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260526	121.4	122.65	121.1	121.92	466300	120.2473	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260526	11.67	11.75	11.66	11.69	1600	11.5609	up	up	correct
FN.US	Fabrinet	20260526	720	720.99	673	680.77	720900	680.77	down	down	correct
FND.US	Floor & Decor Holdings Inc	20260526	49.06	50.1	47.93	48.3	2222100	48.3	down	down	correct
FNF.US	Fidelity National Financial Inc	20260526	48.61	48.75	48.09	48.44	1129400	47.9159	down	down	correct
FNV.US	Franco	20260526	230.86	231.93	227.3	229.19	576200	228.7062	down	down	correct
FOA.US	Finance Of America Companies Inc	20260526	19.49	20.13	19.37	19.82	52869	19.82	up	up	correct
FOF.US	Cohen & Steers Closed	20260526	13.89	14	13.61	13.81	36400	13.6364	down	down	correct
FOR.US	Forestar Group Inc	20260526	26.05	26.5	25.96	26.36	157400	26.36	up	up	correct
FOUR.US	Shift4 Payments Inc	20260526	43	43.5	42.3	42.79	724300	42.79	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260526	18.07	18.15	18.04	18.09	68600	17.8173	up	up	correct
FPH.US	Five Point Holdings LLC	20260526	4.94	5.08	4.9	5.03	192200	5.03	up	up	correct
FPI.US	Farmland Partners Inc	20260526	10.45	10.615	10.42	10.44	368600	10.3429	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260526	63.62	64.06	63.37	64.04	1075900	63.5347	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260526	11.11	11.12	11.08	11.1	108300	10.8498	down	down	correct
FRO.US	Frontline Ltd	20260526	36.4	36.96	35.7	36.57	4636500	35.0434	up	up	correct
FRT.US	PC	20260526	19.2	19.37	19.2	19.36	7904	19.0523	up	up	correct
FSK.US	FS KKR Capital Corp	20260526	10.8	11.02	10.8	10.83	2194000	10.4081	up	up	correct
FSLY.US	Fastly Inc	20260526	16.525	17.78	16.01	17.6	7216900	17.6	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20260526	9.6	9.82	9.52	9.78	3929400	9.78	up	up	correct
FSS.US	Federal Signal Corporation	20260526	113.34	117.07	112.93	116.54	443600	116.54	up	up	correct
FT.US	Franklin Universal Trust	20260526	8.03	8.09	8.02	8.07	33600	7.9838	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260526	13.67	13.75	13.64	13.67	48100	13.4228
FTI.US	TechnipFMC plc	20260526	71.6	73.24	70.72	71.41	4622100	71.41	down	down	correct
FTK.US	Flotek Industries Inc	20260526	20.33	20.75	19.58	19.78	253100	19.78	down	down	correct
FTS.US	Fortis Inc	20260526	56.55	56.98	56.26	56.63	659900	56.63	up	up	correct
FTV.US	Fortive Corporation	20260526	59.22	60.33	58.575	60.32	2452497	60.2613	up	up	correct
FUBO.US	fuboTV Inc	20260526	9.68	9.9	9.5	9.52	1004300	9.52	down	down	correct
FUL.US	H.B. Fuller Company	20260526	59.23	60.925	58.46	60.56	826561	60.56	up	up	correct
FUN.US	Cedar Fair L.P	20260526	19.54	20.28	19.54	20.1	1109300	20.1	up	up	correct
FVRR.US	Fiverr International Ltd	20260526	11.02	11.1	10.77	10.95	712261	10.95	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20260526	0.018	0.018	0.018	0.018	0	0.018
G.US	Genpact Limited	20260526	31.5	31.6	30.91	31.19	2216600	31.0103	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20260526	5.63	5.65	5.59	5.62	1017100	5.4708	down	down	correct
GAM.US	PB	20260526	24.93	24.93	24.8701	24.915	2865	24.5448	down	down	correct
GATX.US	GATX Corporation	20260526	170.57	172.03	166.525	171.91	210158	171.2601	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260526	13.93	14	13.9	13.97	58500	13.7227	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20260526	48.15	48.66	47.83	48.3	317400	47.9585	up	up	correct
GCO.US	Genesco Inc	20260526	37.67	37.83	36.79	37.38	188900	37.38	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260526	4.58	4.63	4.57	4.63	137988	4.5108	up	down	incorrect
GD.US	General Dynamics Corporation	20260526	345.04	345.27	341.32	344.64	1270000	343.1298	down	up	incorrect
GDDY.US	GoDaddy Inc	20260526	89.47	90.41	87.94	88.99	1903708	88.99	down	up	incorrect
GDL.US	The GDL Fund	20260526	8.5	8.54	8.47	8.47	6300	8.35	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260526	10.75	10.78	10.72	10.75	20300	10.5024
GDOT.US	Green Dot Corporation	20260526	12.78	12.94	12.68	12.84	390900	12.84	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20260526	29.38	29.44	29.1	29.28	277900	28.9828	down	down	correct
GE.US	General Electric Company	20260526	306.35	314.98	306.35	314.49	5084200	314.0985	up	up	correct
GEF.US	Greif Inc	20260526	64.38	65.24	63.79	64.34	181883	63.7759	down	down	correct
GEL.US	Genesis Energy L.P	20260526	16.06	16.26	15.26	15.33	318100	15.33	down	down	correct
GENI.US	Genius Sports Limited	20260526	5.3	5.475	5.205	5.31	7285524	5.31	up	up	correct
GEO.US	The GEO Group Inc	20260526	23.27	23.49	22.29	22.68	2127761	22.68	down	down	correct
GF.US	The New Germany Fund Inc	20260526	12.02	12.25	11.66	11.88	30000	11.88	down	down	correct
GFF.US	Griffon Corporation	20260526	85.86	86.97	85.71	86.39	256025	86.1742	up	up	correct
GFI.US	Gold Fields Limited	20260526	40.58	41.36	40.3	41.15	2371200	41.15	up	up	correct
GFL.US	GFL Environmental Inc	20260526	35.64	36.25	35.31	35.53	1867900	35.5148	down	down	correct
GGB.US	Gerdau S.A	20260526	4.8	4.81	4.65	4.68	15818800	4.68	down	down	correct
GGG.US	Graco Inc	20260526	75.76	76.41	75.53	76.33	1281800	76.0281	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20260526	28.9411	28.9411	28.9411	28.9411	2	28.9411
GGT.US	The Gabelli Multimedia Trust Inc	20260526	4.28	4.32	4.27	4.29	285200	4.1407	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260526	15.5	15.72	15.5	15.66	4600	15.4551	up	up	correct
GHC.US	Graham Holdings Company	20260526	1104.01	1126.4	1102	1117.28	14400	1115.5005	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20260526	1.12	1.13	1.11	1.12	21100	1.12
GHLD.US	Guild Holdings Company	20260526	70.49	70.49	70.03	70.03	11523	70.03	down	down	correct
GHM.US	Graham Corporation	20260526	97.28	101.75	96.3	100	319200	100	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20260526	12	12.03	11.97	11.99	92700	11.7793	down	down	correct
GIB.US	CGI Inc	20260526	66.75	67.64	66.22	66.94	405700	66.94	up	up	correct
GIC.US	Global Industrial Company	20260526	29.72	30.23	29.69	29.92	131300	29.92	up	down	incorrect
GIL.US	Gildan Activewear Inc	20260526	58.92	60.51	58.92	59.87	687300	59.87	up	down	incorrect
GIS.US	General Mills Inc	20260526	33.51	33.75	33.15	33.16	9638400	32.5958	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20260526	9.66	9.66	9.49	9.49	2052	9.1638	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260526	24.63	24.63	24.63	24.63	0	24.4256
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260526	24.75	24.75	24.75	24.75	0	24.5669
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260526	23.62	23.62	23.3965	23.4	5114	23.2102	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260526	23.03	23.03	23.03	23.03	0	22.8461
GKOS.US	Glaukos Corporation	20260526	119.71	120.545	106.24	114.97	2705971	114.97	down	down	correct
GL.US	PD	20260526	15.76	15.8099	15.68	15.74	6472	15.4723	down	down	correct
GLOB.US	Globant S.A	20260526	39.76	39.835	38	38.42	1491300	38.42	down	down	correct
GLOP.US	PC	20260526	25.68	25.68	25.4	25.4249	4939	24.8424	down	down	correct
GLP.US	PB	20260526	25.43	25.43	25.3701	25.3701	4432	25.3701	down	down	correct
GLW.US	Corning Incorporated	20260526	198.9	199.93	191.2	196.17	9069800	195.8698	down	up	incorrect
GM.US	General Motors Company	20260526	79.3	80.17	78.665	79.79	5022274	79.6174	up	down	incorrect
GME.US	GameStop Corp	20260526	21.95	22.18	21.85	21.91	5875500	21.91	down	down	correct
GMED.US	Globus Medical Inc	20260526	85.26	85.73	84.03	85.1	1877090	85.1	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260526	23.52	23.803	23.35	23.6	511600	23.6	up	up	correct
GNL.US	PB	20260526	21.445	21.7	21.445	21.7	1879	21.2737	up	up	correct
GNRC.US	Generac Holdings Inc	20260526	272	279.17	269.58	274.82	679034	274.82	up	up	correct
GNT.US	PA	20260526	20.415	20.48	20.415	20.48	1152	20.1537	up	up	correct
GNW.US	Genworth Financial Inc	20260526	9.08	9.17	9	9.03	2937900	9.03	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260526	11.09	11.1	11	11.01	1763037	10.6474	down	down	correct
GOLD.US	Barrick Gold Corporation	20260526	43.91	44.02	42.91	43.13	386900	43.13	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260526	88.68	91.99	88.44	89.99	271513	89.7321	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20260526	9.94	9.98	9.53	9.66	924900	9.66	down	down	correct
GOTU.US	Gaotu Techedu Inc	20260526	1.76	1.85	1.73	1.74	651000	1.74	down	down	correct
GPC.US	Genuine Parts Company	20260526	96.52	97.47	95.57	97.05	1542200	96.004	up	up	correct
GPI.US	Group 1 Automotive Inc	20260526	324.09	334.07	323.95	329.63	112300	329.0569	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260526	22.11	22.23	22.0301	22.15	29062	21.8299	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260526	10.16	10.44	10.07	10.29	7460500	10.1842	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260526	1.37	1.41	1.37	1.4	72556	1.3533	up	up	correct
GPN.US	Global Payments Inc	20260526	73.23	73.745	72.29	73.28	2331158	73	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260526	177.72	180.89	172.07	172.24	332632	172.24	down	down	correct
GPRK.US	GeoPark Limited	20260526	9.57	9.99	9.48	9.97	653000	9.97	up	up	correct
GRC.US	The Gorman	20260526	73.63	75.74	73.63	75.7	91400	75.7	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260526	9.04	9.06	9	9.03	25400	8.8633	down	down	correct
GS.US	The Goldman Sachs Group Inc	20260526	1006.53	1016.54	987.03	994.52	2080600	990.1562	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20260526	8.9	9	8.86	8.87	1024900	8.5777	down	down	correct
GSK.US	GlaxoSmithKline plc	20260526	51.87	51.9	51.12	51.5	2835500	51.5	down	down	correct
GSL.US	PB	20260526	27.02	27.12	27	27.1	7794	26.5593	up	up	correct
GTES.US	Gates Industrial Corporation plc	20260526	24.9	25.52	24.87	25.34	1445000	25.34	up	up	correct
GTLS.US	Chart Industries Inc	20260526	207.96	208	207.68	207.84	1721874	207.84	down	down	correct
GTN.US	Gray Television Inc	20260526	4.13	4.21	3.97	4.07	1263800	3.9869	down	down	correct
GTNA.US	Gray Television Inc	20260526	8.62	8.75	7.5	8.25	16753	8.25	down	down	correct
GTY.US	Getty Realty Corp	20260526	33.19	33.5	33.12	33.42	280500	32.9413	up	up	correct
GUG.US	GUG	20260526	15.99	16.07	15.88	16.01	166700	15.7759	up	up	correct
GUT.US	The Gabelli Utility Trust	20260526	6.3	6.32	6.24	6.27	160700	6.1743	down	down	correct
GVA.US	Granite Construction Incorporated	20260526	130.91	134.13	130.22	133.52	561700	133.4108	up	down	incorrect
GWRE.US	Guidewire Software Inc	20260526	138.51	140.48	136	137.36	1121514	137.36	down	up	incorrect
GWW.US	W.W. Grainger Inc	20260526	1252.52	1257.4	1243.11	1249.22	328000	1249.22	down	down	correct
H.US	Hyatt Hotels Corporation	20260526	177.66	180.08	174.91	179.52	1030900	179.3748	up	up	correct
HAE.US	Haemonetics Corporation	20260526	65.01	67.46	64.5	66.84	1049370	66.84	up	up	correct
HAL.US	Halliburton Company	20260526	41.39	41.84	40.8	41.08	15202100	40.906	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260526	40.96	41.33	40.64	41.21	758900	40.7566	up	up	correct
HAYW.US	Hayward Holdings Inc	20260526	13.89	14.06	13.84	13.98	1803200	13.98	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260526	19.78	20.18	19.296	19.96	13000	19.8371	up	up	correct
HBM.US	Hudbay Minerals Inc	20260526	26	26.595	25.51	26.55	5961387	26.5429	up	up	correct
HCA.US	HCA Healthcare Inc	20260526	389.6	395.27	388.01	392.42	1091700	391.6351	up	up	correct
HCC.US	Warrior Met Coal Inc	20260526	87.21	93.955	87.19	93.08	1033717	93.08	up	up	correct
HCI.US	HCI Group Inc	20260526	157.78	160	154.85	157.44	217300	157.44	down	down	correct
HCXY.US	Hercules Capital Inc	20260526	24.91	24.925	24.9049	24.925	2261	24.535	up	up	correct
HD.US	The Home Depot Inc	20260526	315.06	316.79	308.96	310.54	6978200	308.2281	down	down	correct
HDB.US	HDFC Bank Limited	20260526	25.08	25.3	24.75	24.8	7250400	24.0399	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260526	13.81	13.89	13.65	13.65	1468200	13.65	down	up	incorrect
HEI.US	HEICO Corporation	20260526	307.04	311.9	304.38	308.86	845700	308.7473	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20260526	11.65	11.73	11.57	11.66	41600	11.4081	up	up	correct
HESM.US	Hess Midstream LP	20260526	40.29	40.48	39.395	39.56	2176000	39.56	down	down	correct
HFRO.US	PA	20260526	16.48	16.48	16.41	16.44	32812	16.1109	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260526	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260526	8.01	8.01	7.895	7.97	75200	7.7907	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20260526	48.28	50.01	48.28	49.79	719864	49.79	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260526	135.94	136.89	134.71	135.36	1533600	134.7212	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260526	320.35	321.98	315.94	320.95	381300	319.5698	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260526	3.63	3.66	3.63	3.63	302500	3.5579
HIPO.US	Hippo Holdings Inc	20260526	26.19	26.76	25.93	26.6	197200	26.6	up	up	correct
HIW.US	Highwoods Properties Inc	20260526	25.47	26.28	25.47	26.27	1174400	26.27	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20260526	3.94	3.96	3.92	3.95	345990	3.8531	up	up	correct
HL.US	PB	20260526	67.26	67.26	67.26	67.26	610	66.3354
HLF.US	Herbalife Nutrition Ltd	20260526	12.41	12.54	12.1	12.12	1336100	12.12	down	down	correct
HLI.US	Houlihan Lokey Inc	20260526	151.4	152.46	150.25	150.8	401096	150.0548	down	down	correct
HLIO.US	Helios Technologies Inc.	20260526	80	83.09	79.99	82.18	365000	82.0571	up	up	correct
HLLY.US	WS	20260526	2.72	2.89	2.685	2.78	1547515	2.78	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260526	322.03	324.84	321.71	323.81	1228215	323.81	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260526	10	10.33	9.94	10.11	1495400	10.11	up	up	correct
HMC.US	Honda Motor Co. Ltd	20260526	26.57	26.62	26.4	26.42	1590000	26.42	down	down	correct
HMN.US	Horace Mann Educators Corporation	20260526	46.47	47.53	46.47	47.38	263000	47.0309	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20260526	17.76	18.14	17.57	18.03	4374400	18.03	up	up	correct
HNI.US	HNI Corporation	20260526	30.87	31.55	30.84	31.36	657900	31.0144	up	up	correct
HOG.US	Harley	20260526	23.77	23.8	23.2	23.21	2540100	23.0318	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260526	26.61	26.94	26.52	26.79	1457400	26.79	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20260526	106.55	111.15	105.37	110.98	117300	110.98	up	down	incorrect
HP.US	Helmerich & Payne Inc	20260526	39.82	40.97	39.26	40.25	1138100	40.25	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20260526	37.92	38.58	37.33	38.06	16802000	37.949	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20260526	15.96	15.96	15.85	15.9	26800	15.6532	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20260526	16.04	16.12	15.96	16.07	30900	15.8244	up	up	correct
HPQ.US	HP Inc	20260526	25.2	25.29	24.17	24.43	33901100	24.1361	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20260526	14.44	14.58	14.42	14.49	35300	14.2703	up	up	correct
HQH.US	Tekla Healthcare Investors	20260526	19.47	19.64	19.32	19.36	197700	19.36	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260526	17.22	17.38	17.21	17.37	94500	17.37	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20260526	20.46	20.58	20.34	20.56	2934400	20.56	up	up	correct
HRB.US	H&R Block Inc	20260526	38.64	39.14	37.86	38.83	1618600	38.4073	up	up	correct
HRI.US	Herc Holdings Inc	20260526	130.42	136.21	129.39	135.73	610400	135.0374	up	up	correct
HRL.US	Hormel Foods Corporation	20260526	21.08	21.16	20.82	20.89	6719800	20.6429	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20260526	22.95	23.33	22.49	22.61	338000	22.61	down	down	correct
HSBC.US	HSBC Holdings plc	20260526	93.91	94.33	93.05	93.74	1109600	93.74	down	down	correct
HSY.US	The Hershey Company	20260526	196	196.08	190.2	191.12	2139200	191.12	down	down	correct
HTD.US	John Hancock Tax	20260526	25.6	25.61	25.33	25.58	65400	25.2668	down	down	correct
HTGC.US	Hercules Capital Inc	20260526	15.37	15.73	15.34	15.71	1504600	15.71	up	up	correct
HTH.US	Hilltop Holdings Inc	20260526	37.32	37.92	37.31	37.75	300300	37.75	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260526	5.44	5.7	5.19	5.23	7449200	5.23	down	down	correct
HUBB.US	Hubbell Incorporated	20260526	478.82	484.99	475.1	478.05	829210	476.6177	down	down	correct
HUBS.US	HubSpot Inc	20260526	198.01	201.01	194.34	197.99	1150300	197.99	down	down	correct
HUM.US	Humana Inc	20260526	305.6	306.4599	300.31	301.69	698134	300.9799	down	down	correct
HUN.US	Huntsman Corporation	20260526	14.88	14.98	14.56	14.74	4109331	14.6581	down	down	correct
HUYA.US	HUYA Inc	20260526	2.55	2.57	2.48	2.51	3241000	2.3658	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20260526	22.55	23.08	22.27	23	94400	22.6727	up	up	correct
HWM.US	Howmet Aerospace Inc	20260526	260.72	263.19	258.93	261.89	1777900	261.89	up	up	correct
HXL.US	Hexcel Corporation	20260526	87.05	89.16	86.905	87.96	611996	87.96	up	down	incorrect
HY.US	Hyster	20260526	34.49	35.44	34.205	35.18	62050	34.8265	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260526	10.6	10.6	10.54	10.55	36800	10.3605	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260526	8.51	8.56	8.51	8.55	576906	8.3951	up	up	correct
HZO.US	MarineMax Inc	20260526	35.1	35.52	34.27	34.65	715700	34.65	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260526	8.45	8.55	8.45	8.52	71300	8.3965	up	up	correct
IAG.US	IAMGOLD Corporation	20260526	16.99	17.33	16.86	17.3	5230800	17.3	up	up	correct
IBM.US	International Business Machines Corporation	20260526	254.55	254.55	245.45	250.69	9256100	250.69	down	down	correct
IBN.US	ICICI Bank Limited	20260526	26.4	26.48	26.23	26.23	4023900	26.23	down	down	correct
IBP.US	Installed Building Products Inc	20260526	216.84	218.21	213.69	217.13	340212	216.7211	up	up	correct
ICE.US	Intercontinental Exchange Inc	20260526	152.56	152.81	149.97	150.64	2955700	150.0826	down	down	correct
ICL.US	ICL Group Ltd	20260526	6.51	6.61	6.51	6.57	660300	6.5163	up	up	correct
ICR.US	P	20260526	21.55	21.56	21.4301	21.4301	2938	21.4301	down	down	correct
IDA.US	IDACORP Inc	20260526	142.59	144.04	141.25	142.65	426000	142.65	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260526	13.86	13.94	13.8	13.89	28900	13.6914	up	up	correct
IDT.US	IDT Corporation	20260526	52.75	53.28	51.63	52.15	107200	52.0837	down	down	correct
IEX.US	IDEX Corporation	20260526	211.97	212.07	209.17	211.13	958800	210.4414	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260526	75.88	76.9	75.5	75.87	1392200	75.4709	down	down	correct
IFN.US	The India Fund Inc	20260526	11.31	11.35	11.26	11.26	141300	11.26	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260526	49.28	50.65	48.5	50.41	753425	50.41	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260526	9.9	9.9	9.86	9.88	65200	9.711	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260526	6.34	6.37	6.32	6.35	410100	6.2485	up	down	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260526	16.07	16.24	15.98	16.24	12700	16.0959	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260526	4.69	4.74	4.68	4.7	631200	4.5792	up	down	incorrect
IH.US	iHuman Inc	20260526	1.61	1.6537	1.6	1.64	42491	1.64	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260526	7.54	7.54	7.39	7.49	83600	7.3831	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20260526	154	154.34	152.52	154.31	198600	154.31	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20260526	21.73	22.27	21.7	21.79	33900	21.79	up	down	incorrect
IIIN.US	Insteel Industries Inc	20260526	26.81	27.71	26.8	27.44	184300	27.4115	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260526	12.09	12.2	12.08	12.19	110400	12.0435	up	down	incorrect
IIPR.US	PA	20260526	23.95	24.1	23.8	23.88	82359	23.3448	down	up	incorrect
IMAX.US	IMAX Corporation	20260526	39.27	40.79	38.76	40.61	1579600	40.61	up	down	incorrect
INFO.US	IHS Markit Ltd	20260526	27.07	27.145	27.03	27.1	16600	27.1	up	up	correct
INFY.US	Infosys Limited	20260526	12.6	12.6	12.04	12.08	22361400	11.8244	down	down	correct
ING.US	ING Groep N.V	20260526	31.3	31.4	31.09	31.32	1933200	31.32	up	up	correct
INGR.US	Ingredion Incorporated	20260526	102	103.51	101.59	103.3	760000	102.4056	up	up	correct
INN.US	Summit Hotel Properties Inc	20260526	5.62	5.68	5.59	5.68	692400	5.68	up	up	correct
INSP.US	Inspire Medical Systems Inc	20260526	43.5	43.6	41.96	41.99	1461500	41.99	down	down	correct
INVH.US	Invitation Homes Inc	20260526	29.26	29.54	29.23	29.4	3847900	29.1024	up	up	correct
IONQ.US	WS	20260526	64.3	65	60.09	63.62	30128800	63.62	down	up	incorrect
IP.US	International Paper Company	20260526	31.69	32.1	31.54	31.96	4954100	31.96	up	up	correct
IPI.US	Intrepid Potash Inc	20260526	39.03	40.18	39.02	39.8	153400	39.8	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20260526	9.73	9.79	9.69	9.76	92300	9.6393	up	up	correct
IQV.US	IQVIA Holdings Inc	20260526	166.18	167.09	161.75	162	2005200	162	down	down	correct
IR.US	Ingersoll Rand Inc	20260526	71.56	72.51	71.11	72.43	4309500	72.43	up	up	correct
IRM.US	Iron Mountain Incorporated	20260526	127.88	129.47	126.96	128.4	1003700	127.5281	up	up	correct
IRT.US	Independence Realty Trust Inc	20260526	16.79	16.94	16.63	16.64	2192300	16.4613	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260526	12.96	13.05	12.9	12.99	105400	12.7784	up	up	correct
IT.US	Gartner Inc	20260526	157.64	159.86	155.55	157.89	1083048	157.89	up	up	correct
ITGR.US	Integer Holdings Corporation	20260526	89.05	91.32	88.39	90.14	1069500	90.14	up	up	correct
ITT.US	ITT Inc	20260526	197.54	202.17	196.94	200.93	592200	200.5249	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20260526	8	8.02	7.84	7.94	15518400	7.862	down	down	correct
ITW.US	Illinois Tool Works Inc	20260526	253.3	255.07	249.53	250.41	1269400	248.9027	down	down	correct
IVR.US	PC	20260526	24.34	24.3482	24.125	24.2	11689	23.7338	down	down	correct
IVT.US	Inventrust Properties Corp	20260526	32.92	33.25	32.82	33	692500	32.7724	up	up	correct
IVZ.US	Invesco Ltd	20260526	27.31	27.7	27.3	27.69	2666500	27.69	up	up	correct
IX.US	ORIX Corporation	20260526	39.82	40	39.82	39.92	228900	39.92	up	up	correct
J.US	Jacobs Engineering Group Inc	20260526	114.5	117.01	114.18	115.85	984835	115.85	up	up	correct
JBGS.US	JBG SMITH Properties	20260526	14.6	14.78	14.55	14.7	295200	14.7	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260526	26.4	27.13	26.4	27.13	800	27.13	up	down	incorrect
JBL.US	Jabil Inc	20260526	372.71	381.38	370.97	380.25	1240200	380.25	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20260526	16.59	16.6	16.44	16.49	25500	16.1218	down	down	correct
JCI.US	Johnson Controls International plc	20260526	140.47	141.45	139.24	140.22	1962794	139.8331	down	down	correct
JEF.US	Jefferies Financial Group Inc	20260526	52.27	52.88	51.52	51.95	1037800	51.95	down	up	incorrect
JELD.US	JELD	20260526	1.74	1.87	1.695	1.8	1620500	1.8	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20260526	7.6	7.63	7.575	7.59	943587	7.4369	down	down	correct
JGH.US	Nuveen Global High Income Fund	20260526	12.64	12.66	12.6	12.66	69901	12.4548	up	up	correct
JHG.US	Janus Henderson Group plc	20260526	51.83	51.84	51.78	51.84	2521500	51.84	up	up	correct
JHI.US	John Hancock Investors Trust	20260526	13.22	13.295	13.22	13.25	21310	12.9543	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260526	11.16	11.18	10.98	11.11	5300	10.9554	down	down	correct
JHX.US	James Hardie Industries plc	20260526	21.02	21.69	20.91	21.48	10496800	21.48	up	up	correct
JILL.US	J.Jill Inc	20260526	12.48	12.82	12.48	12.65	37900	12.5717	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260526	23.06	23.85	22.85	23.09	532600	21.1626	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20260526	293.45	295.24	287.68	289.51	362100	289.51	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260526	18.36	18.39	18.2	18.2	22200	17.8856	down	down	correct
JMIA.US	Jumia Technologies AG	20260526	7.1	7.24	6.96	7.14	2559500	7.14	up	up	correct
JMM.US	Nuveen Multi	20260526	5.75	5.8	5.72	5.73	15500	5.6729	down	down	correct
JNJ.US	Johnson & Johnson	20260526	233	233.24	229.08	230.18	6619600	230.18	down	down	correct
JOBY.US	WT	20260526	1.1	1.69	1.1	1.555	417144	1.555	up	up	correct
JOE.US	The St. Joe Company	20260526	64.1	64.65	63.89	64.15	135200	63.9914	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20260526	11.62	11.8	11.62	11.75	31400	11.5631	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260526	7.85	7.9	7.83	7.9	878000	7.7735	up	down	incorrect
JPM.US	PL	20260526	18.7	18.77	18.69	18.76	130718	18.76	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20260526	4.79	4.84	4.79	4.8	763900	4.7009	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260526	12.95	13.04	12.89	12.99	199500	12.7233	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20260526	8.2	8.23	8.13	8.2	51500	8.0171
KAI.US	Kadant Inc	20260526	323.74	329.99	320.08	329.57	190900	329.1757	up	up	correct
KB.US	KB Financial Group Inc	20260526	106.12	106.88	104.11	105.53	214700	105.53	down	down	correct
KBH.US	KB Home	20260526	48.78	49.3	48.58	49.22	638500	49.22	up	up	correct
KBR.US	KBR Inc	20260526	33.4	33.83	33.26	33.52	1617600	33.3657	up	up	correct
KEN.US	Kenon Holdings Ltd	20260526	88.47	90	88.47	89.45	19100	89.45	up	up	correct
KEP.US	Korea Electric Power Corporation	20260526	13.45	13.73	13.45	13.66	860400	13.66	up	up	correct
KEX.US	Kirby Corporation	20260526	143.82	145.08	141.72	144.35	457400	144.35	up	up	correct
KEY.US	PK	20260526	20.9	21.098	20.7	20.78	35863	20.4303	down	down	correct
KEYS.US	Keysight Technologies Inc	20260526	350.2	355.74	344.82	355.74	2215100	355.74	up	up	correct
KF.US	The Korea Fund Inc	20260526	70.27	72.57	69.9	72.22	31400	72.22	up	up	correct
KFS.US	Kingsway Financial Services Inc	20260526	10.05	10.33	9.945	10.02	88622	10.02	down	down	correct
KFY.US	Korn Ferry	20260526	67.77	68.4	67.36	68.1	517400	67.5625	up	up	correct
KGC.US	Kinross Gold Corporation	20260526	28.96	29.54	28.95	29.49	7751200	29.49	up	up	correct
KIM.US	PM	20260526	19.95	20.0704	19.945	20.05	12601	19.7169	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260526	11.3	11.36	11.04	11.31	154400	11.0685	up	up	correct
KKRS.US	KKRS	20260526	16.36	16.44	16.297	16.31	20200	16.0222	down	down	correct
KMB.US	Kimberly	20260526	99.19	99.8	98.71	98.77	3850500	97.4317	down	down	correct
KMI.US	Kinder Morgan Inc	20260526	33.63	33.69	32.85	32.87	8509300	32.87	down	down	correct
KMPR.US	Kemper Corporation	20260526	29.57	29.75	27.68	27.69	1101800	27.69	down	down	correct
KMT.US	Kennametal Inc	20260526	36.85	37	36.21	36.94	1903900	36.94	up	up	correct
KMX.US	CarMax Inc	20260526	40.5	42.09	40.3	40.64	2880000	40.64	up	up	correct
KN.US	Knowles Corporation	20260526	37.59	38.4	37.16	38.24	1299800	38.24	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20260526	11.24	11.59	11.05	11.16	145800	11.16	down	down	correct
KNX.US	Knight	20260526	70.61	73.36	70.55	72.93	3065000	72.7444	up	up	correct
KO.US	The Coca	20260526	80.84	81.6	80.24	80.46	13004200	79.9439	down	down	correct
KODK.US	Eastman Kodak Company	20260526	9.88	10.01	9.72	9.82	856000	9.82	down	down	correct
KOF.US	Coca	20260526	108.4	109.05	107.4	108.6	87600	107.4276	up	up	correct
KOP.US	Koppers Holdings Inc	20260526	41.57	42	40.85	41.54	174100	41.4495	down	down	correct
KORE.US	KORE Group Holdings Inc	20260526	9.18	9.19	9.175	9.18	48100	9.18
KOS.US	Kosmos Energy Ltd	20260526	2.94	2.995	2.83	2.85	10279610	2.85	down	down	correct
KR.US	The Kroger Co	20260526	66.2	66.425	64.47	64.55	9242357	64.55	down	down	correct
KRC.US	Kilroy Realty Corporation	20260526	34.15	34.6	34.15	34.47	852200	33.9853	up	up	correct
KREF.US	PA	20260526	17.87	17.98	17.75	17.9799	24265	17.5748	up	up	correct
KRG.US	Kite Realty Group Trust	20260526	27.1	27.53	26.99	27.45	1901358	27.1722	up	up	correct
KRO.US	Kronos Worldwide Inc	20260526	6.81	6.97	6.77	6.89	275700	6.8413	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20260526	15.15	15.2	14.75	14.75	970600	14.75	down	down	correct
KSS.US	Kohl's Corporation	20260526	13.34	13.41	12.86	13.29	5289500	13.1865	down	down	correct
KT.US	KT Corporation	20260526	18.35	18.51	18.19	18.21	1333900	18.0494	down	down	correct
KTB.US	Kontoor Brands Inc	20260526	70.15	71.815	69.62	71.39	733300	70.85	up	up	correct
KTF.US	DWS Municipal Income Trust	20260526	8.95	8.97	8.93	8.96	94500	8.8409	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260526	28.23	28.23	28.04	28.1001	1882	28.1001	down	down	correct
KTN.US	Credit	20260526	26.15	26.15	26.15	26.15	485	25.1329
KW.US	Kennedy	20260526	10.99	11.02	10.99	11.01	718900	10.8902	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20260526	143.65	148.16	143.65	146.09	165300	145.6105	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260526	14.12	14.17	13.97	14	702100	13.8286	down	up	incorrect
L.US	Loews Corporation	20260526	108.61	109.78	108.47	109.09	546300	109.027	up	down	incorrect
LAC.US	Lithium Americas Corp	20260526	4.92	5.07	4.82	4.99	11851200	4.99	up	down	incorrect
LAD.US	Lithia Motors Inc	20260526	281.23	287.2	279.67	283.05	290191	283.05	up	up	correct
LADR.US	Ladder Capital Corp	20260526	10.17	10.22	10.1	10.18	687600	9.9507	up	up	correct
LAW.US	CS Disco Inc.	20260526	3.79	3.83	3.66	3.79	311632	3.79
LAZ.US	Lazard Ltd	20260526	48.51	48.97	47.795	48.92	955179	48.92	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20260526	31.93	32.68	31.517	31.95	2367300	31.8574	up	up	correct
LC.US	LendingClub Corporation	20260526	15.8	16.3	15.741	16.16	1090600	16.16	up	up	correct
LCII.US	LCI Industries	20260526	112	113.98	111.39	111.77	206700	110.6311	down	down	correct
LDI.US	loanDepot Inc	20260526	1.27	1.31	1.25	1.27	1537400	1.27
LDOS.US	Leidos Holdings Inc	20260526	125.47	128.383	124	128.12	1223313	127.669	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260526	20.52	20.63	20.46	20.53	64600	20.2743	up	down	incorrect
LEA.US	Lear Corporation	20260526	143.7	145	142.36	143.42	509700	142.6706	down	down	correct
LEG.US	Leggett & Platt Incorporated	20260526	10.11	10.37	10	10.3	2675900	10.2514	up	up	correct
LEN.US	Lennar Corporation	20260526	89.96	90.49	88.56	89.29	2475067	88.7607	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260526	6.35	6.35	6.32	6.34	138900	6.2809	down	down	correct
LEVI.US	Levi Strauss & Co	20260526	22.12	23.07	22.12	23.04	2518600	22.8899	up	up	correct
LFT.US	PA	20260526	19.294	19.9	19.17	19.3	1919	18.7865	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260526	18.33	18.33	18.07	18.17	42000	17.8694	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20260526	261.15	261.15	256.46	258.45	636400	257.7418	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20260526	313.84	314.49	309.2	313.47	912400	312.2051	down	down	correct
LII.US	Lennox International Inc	20260526	489.83	507.75	488.45	502.56	438900	501.3584	up	up	correct
LIN.US	Linde plc	20260526	517.85	519.08	512.69	514.97	2099100	513.3467	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260526	2.44	2.9	2.44	2.62	33900	2.62	up	up	correct
LLY.US	Eli Lilly and Company	20260526	1075	1082	1060.36	1064.74	2981000	1064.74	down	down	correct
LMND.US	Lemonade Inc	20260526	57.25	58.66	56.29	57.36	1512500	57.36	up	up	correct
LMT.US	Lockheed Martin Corporation	20260526	536	536.02	529	532.9	1346600	529.4341	down	down	correct
LNC.US	Lincoln National Corporation	20260526	36.19	36.34	35.62	35.78	1368200	35.3724	down	down	correct
LND.US	BrasilAgro	20260526	3.87	3.87	3.79	3.83	53600	3.83	down	down	correct
LNN.US	Lindsay Corporation	20260526	109.22	111.07	108.84	110.73	224400	110.73	up	up	correct
LOCL.US	Local Bounti Corporation	20260526	1.87	1.97	1.8382	1.86	30787	1.86	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260526	11.17	11.57	11.1	11.53	327100	11.53	up	up	correct
LOW.US	Lowe's Companies Inc	20260526	215.98	217.31	211.05	212.08	3714400	210.7774	down	up	incorrect
LPG.US	Dorian LPG Ltd	20260526	46.05	46.75	44.26	44.88	1071300	44.88	down	down	correct
LPL.US	LG Display Co. Ltd	20260526	5.24	5.44	5.18	5.41	1530900	5.41	up	up	correct
LPX.US	Louisiana	20260526	70.9	73.78	70.37	73.5	779400	73.5	up	up	correct
LRN.US	Stride Inc	20260526	88.08	89.7	87.87	89.48	378400	89.48	up	up	correct
LSPD.US	Lightspeed POS Inc	20260526	8.63	9.17	8.63	8.82	1605900	8.82	up	up	correct
LTC.US	LTC Properties Inc	20260526	38.59	38.84	38.43	38.76	412900	38.3849	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20260526	32.29	33.39	32.19	33.22	3666500	33.22	up	up	correct
LU.US	Lufax Holding Ltd	20260526	1.67	1.69	1.59	1.6	1491810	1.6	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20260526	9.58	10.19	9.5	10.17	19960551	10.17	up	up	correct
LUV.US	Southwest Airlines Co	20260526	42.24	42.91	41.72	42.28	7120779	42.0962	up	up	correct
LVS.US	Las Vegas Sands Corp	20260526	49.66	50.16	49.24	49.75	3153700	49.75	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260526	43.17	43.46	41.895	42.12	1588100	42.12	down	down	correct
LXFR.US	Luxfer Holdings PLC	20260526	16.51	16.81	16.36	16.62	200900	16.494	up	up	correct
LXP.US	PC	20260526	46.12	46.21	46.08	46.08	2884	46.08	down	down	correct
LXU.US	LSB Industries Inc	20260526	13.18	13.65	12.99	13.36	748500	13.36	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20260526	69.69	70.75	68.63	69.01	5304600	68.2956	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20260526	5.5	5.53	5.45	5.5	17008800	5.5
LYV.US	Live Nation Entertainment Inc	20260526	167.17	169.32	166.09	166.52	2191100	166.52	down	down	correct
LZB.US	La	20260526	37.01	37.46	36.63	37.28	343200	37.0386	up	up	correct
M.US	Macy's Inc	20260526	20.96	21.69	20.96	21.67	5318600	21.506	up	up	correct
MA.US	Mastercard Incorporated	20260526	496	496.8499	492.06	493.01	1948492	492.1849	down	down	correct
MAA.US	PI	20260526	54.98	55	54.125	55	2035	53.9565	up	up	correct
MAC.US	The Macerich Company	20260526	22.29	22.72	22.15	22.49	1974800	22.3398	up	up	correct
MAIN.US	Main Street Capital Corporation	20260526	49.94	51.63	49.66	51.18	971100	50.3638	up	up	correct
MAN.US	ManpowerGroup Inc	20260526	29.46	29.66	28.51	28.7	885200	28.0467	down	down	correct
MANU.US	Manchester United plc	20260526	19.69	20.18	19.55	19.72	273700	19.72	up	down	incorrect
MAS.US	Masco Corporation	20260526	67.51	69.02	67.37	68.9	2093600	68.9	up	up	correct
MATX.US	Matson Inc	20260526	182.24	187	182.24	184.53	177700	184.53	up	up	correct
MAX.US	MediaAlpha Inc	20260526	8.41	8.615	8.29	8.61	437276	8.61	up	up	correct
MBI.US	MBIA Inc	20260526	6.14	6.26	6.06	6.12	191300	6.12	down	down	correct
MC.US	Moelis & Company	20260526	66.62	66.835	65.3	66.13	639371	66.13	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20260526	91.87	94.68	90.98	91.35	192300	91.35	down	down	correct
MCD.US	McDonald's Corporation	20260526	281.02	282.02	278.71	279.26	4227400	277.3788	down	down	correct
MCI.US	Barings Corporate Investors	20260526	17.51	17.91	17.3	17.82	60300	17.4249	up	up	correct
MCK.US	McKesson Corporation	20260526	760.01	766.66	750.49	754.4	1978100	753.5668	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260526	5.88	5.88	5.82	5.82	64700	5.698	down	down	correct
MCO.US	Moody's Corporation	20260526	450.24	454.81	446.43	451.1	842700	451.1	up	down	incorrect
MCR.US	MFS Charter Income Trust	20260526	5.9299	6.03	5.925	5.95	80600	5.9063	up	down	incorrect
MCS.US	The Marcus Corporation	20260526	18.02	18.61	17.95	18.6	137700	18.5213	up	up	correct
MCY.US	Mercury General Corporation	20260526	100.92	102.08	100.62	101.56	146200	101.2414	up	up	correct
MD.US	MEDNAX Inc	20260526	21.21	21.63	20.96	21.56	711100	21.56	up	up	correct
MDT.US	Medtronic plc	20260526	78.55	78.55	77.47	77.6	6703900	76.9061	down	down	correct
MDU.US	MDU Resources Group Inc	20260526	22.3	22.37	22.12	22.27	1593300	22.1225	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260526	25.76	26.69	25.31	26.65	470300	26.65	up	up	correct
MED.US	Medifast Inc	20260526	12.56	13.2899	12.48	13.09	364327	13.09	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260526	15.37	15.5	15.37	15.41	100300	15.1589	up	down	incorrect
MEI.US	Methode Electronics Inc	20260526	11.51	11.74	11.32	11.67	589000	11.632	up	down	incorrect
MER.US	PK	20260526	25.45	25.53	25.45	25.53	24524	25.53	up	up	correct
MET.US	PF	20260526	18.69	18.79	18.69	18.74	84935	18.4449	up	up	correct
MFA.US	PC	20260526	23.7	23.78	23.645	23.69	27952	23.1056	down	down	correct
MFC.US	Manulife Financial Corporation	20260526	39.09	39.22	38.43	38.58	1446800	38.2253	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260526	9.32	9.34	9.222	9.24	3021362	9.24	down	down	correct
MFM.US	MFS Municipal Income Trust	20260526	5.37	5.38	5.34	5.35	277900	5.2692	down	down	correct
MG.US	Mistras Group Inc	20260526	17.39	18.28	17.39	18.21	236800	18.21	up	up	correct
MGA.US	Magna International Inc	20260526	65	65.85	64.82	65.2	999900	65.2	up	up	correct
MGF.US	MFS Government Markets Income Trust	20260526	2.84	2.87	2.83	2.87	43100	2.8311	up	up	correct
MGM.US	MGM Resorts International	20260526	38.45	38.575	37.91	38.45	3003920	38.45
MGR.US	Affiliated Managers Group Inc	20260526	20.26	20.494	20.26	20.47	17581	20.0942	up	up	correct
MGRB.US	MGRB	20260526	16.78	16.81	16.67	16.79	8700	16.485	up	down	incorrect
MGRD.US	MGRD	20260526	15.06	15.07	14.945	15.04	1200	14.7716	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20260526	28.81	29.16	28.08	28.15	2147700	28.15	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260526	11.47	11.59	11.44	11.59	381600	11.473	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20260526	6.94	6.97	6.88	6.9	36800	6.832	down	down	correct
MHK.US	Mohawk Industries Inc	20260526	103.95	104.78	102.84	103.8	608800	103.8	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20260526	13.12	13.4	13.12	13.15	1200	13.15	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20260526	2.45	2.45	2.43	2.43	189700	2.3915	down	down	correct
MIR.US	Mirion Technologies Inc	20260526	18.58	18.7	17.87	18	5053500	18	down	down	correct
MITT.US	PC	20260526	25.4	25.5	25.35	25.49	11827	24.8238	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260526	12.08	12.08	11.96	11.99	28900	11.8833	down	down	correct
MKC.US	V	20260526	46.5	47.11	45.97	46.55	13500	46.1316	up	up	correct
MKL.US	Markel Corporation	20260526	1858.33	1875	1848.25	1858.4399	65500	1858.4399	up	up	correct
MLI.US	Mueller Industries Inc	20260526	134.87	138.83	133.46	138.5	984898	69.0672	up	up	correct
MLM.US	Martin Marietta Materials Inc	20260526	537.69	563.23	537.69	560.93	653300	560.1296	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20260526	17.18	17.225	16.885	17.1	15759	17.1	down	down	correct
MLR.US	Miller Industries Inc	20260526	46.75	47.485	46.29	47.26	62749	47.0528	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260526	15.09	15.17	15.02	15.15	63700	15.0162	up	up	correct
MMI.US	Marcus & Millichap Inc	20260526	28.85	29.02	27.82	27.89	581400	27.89	down	down	correct
MMM.US	3M Company	20260526	153.12	154.59	152.05	154.03	2319100	154.03	up	up	correct
MMS.US	Maximus Inc	20260526	61.17	61.17	60.11	60.91	520500	60.91	down	down	correct
MMT.US	MFS Multimarket Income Trust	20260526	4.47	4.53	4.47	4.5	59500	4.4263	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260526	10.15	10.18	10.11	10.18	119000	10.0712	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260526	13.4	13.4	12.925	12.96	1293861	12.96	down	down	correct
MO.US	Altria Group Inc	20260526	74	74.11	71.8042	72.37	9220687	71.3037	down	down	correct
MOD.US	Modine Manufacturing Company	20260526	306.97	323.25	294.3	295.88	3627100	295.88	down	down	correct
MOG.US	A	20260526	325.06	348.89	325	342.61	652500	342.61	up	up	correct
MOGU.US	MOGU Inc	20260526	2	2.057	2	2.057	7800	2.057	up	up	correct
MOH.US	Molina Healthcare Inc	20260526	177.38	178.97	172.71	176.2	1275100	176.2	down	down	correct
MOS.US	The Mosaic Company	20260526	22.51	23.16	22.38	22.62	8458900	22.62	up	up	correct
MOV.US	Movado Group Inc	20260526	28.72	29.82	28.07	29.82	364539	29.497	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260526	11.24	11.29	11.19	11.29	30700	11.1946	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260526	251.86	258.26	248.02	248.05	2403700	248.05	down	down	correct
MPLX.US	MPLX LP	20260526	56.2	57.15	56.08	56.47	1854200	56.47	up	up	correct
MPV.US	Barings Participation Investors	20260526	17	17.09	16.88	16.94	18500	16.5814	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260526	11.25	11.315	11.195	11.31	299480	11.1965	up	up	correct
MRK.US	Merck & Co. Inc	20260526	122.9	123.13	119.41	119.72	10008700	118.8652	down	up	incorrect
MS.US	PL	20260526	19.77	19.89	19.77	19.87	36021	19.5664	up	up	correct
MSA.US	MSA Safety Incorporated	20260526	171.75	174.01	169.68	173.23	313000	173.23	up	up	correct
MSB.US	Mesabi Trust	20260526	25.38	27.45	25.38	27.42	99500	27.42	up	up	correct
MSC.US	Studio City International Holdings Limited	20260526	2.36	2.36	2.33	2.33	1600	2.33	down	down	correct
MSCI.US	MSCI Inc	20260526	586.3	592.71	579.26	588.52	566700	588.52	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260526	7.33	7.46	7.28	7.38	97900	7.2302	up	up	correct
MSI.US	Motorola Solutions Inc	20260526	403.05	413.41	401.04	410.48	1354800	409.2534	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20260526	107.01	109.09	106.5	108.79	309200	108.0017	up	up	correct
MT.US	ArcelorMittal	20260526	67.85	68.61	67.09	68.6	2126900	68.6	up	up	correct
MTB.US	M&T Bank Corporation	20260526	212.96	216.36	212.96	215.23	872654	213.7361	up	up	correct
MTD.US	Mettler	20260526	1098.46	1109.48	1088.52	1101.33	169200	1101.33	up	up	correct
MTDR.US	Matador Resources Company	20260526	55.39	56.2	53.73	53.78	1239900	53.78	down	down	correct
MTG.US	MGIC Investment Corporation	20260526	25.98	26.18	25.87	26.02	1503900	26.02	up	up	correct
MTH.US	Meritage Homes Corporation	20260526	64.44	65.179	63.82	64.79	400780	64.3634	up	up	correct
MTN.US	Vail Resorts Inc	20260526	127.54	128.29	126.03	126.67	732200	124.7204	down	down	correct
MTR.US	Mesa Royalty Trust	20260526	3.89	3.89	3.81	3.81	2900	3.7855	down	down	correct
MTRN.US	Materion Corporation	20260526	220.82	227.24	216.58	222.93	272500	222.7844	up	up	correct
MTW.US	The Manitowoc Company Inc	20260526	11.74	12	11.62	11.8	166577	11.8	up	up	correct
MTX.US	Minerals Technologies Inc	20260526	76.85	78.52	76.79	78.11	175300	77.9873	up	up	correct
MTZ.US	MasTec Inc	20260526	388.17	395.98	385.34	390.75	661800	390.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260526	10.62	10.67	10.59	10.67	90900	10.56	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260526	10.68	10.72	10.63	10.71	194400	10.6039	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260526	19.36	19.44	19.271	19.33	2601914	19.33	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260526	12.24	12.24	12.07	12.1	96000	11.9945	down	down	correct
MUR.US	Murphy Oil Corporation	20260526	37.38	37.93	36.45	36.48	1603200	36.48	down	down	correct
MUSA.US	Murphy USA Inc	20260526	534.6	541.91	525.48	531.16	235400	531.16	down	down	correct
MUX.US	McEwen Mining Inc	20260526	21.68	22.255	21.595	22.02	889629	22.02	up	up	correct
MVO.US	MV Oil Trust	20260526	1.84	1.94	1.75	1.76	164300	1.76	down	down	correct
MWA.US	Mueller Water Products Inc	20260526	25.62	25.8	25.35	25.78	954700	25.78	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20260526	5.9	6.85	5.85	6.38	5708900	6.38	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20260526	13.61	13.74	13.61	13.74	700	13.74	up	up	correct
MXF.US	The Mexico Fund Inc	20260526	22	22.21	21.64	22.08	64600	21.7273	up	up	correct
MXL.US	MaxLinear Inc	20260526	106.28	106.28	90.2	96.12	7589700	96.12	down	down	correct
MYE.US	Myers Industries Inc	20260526	22.57	23.49	22.51	23.14	258600	23.0234	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260526	10.76	10.84	10.71	10.84	292600	10.73	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260526	9.8	9.9	9.8	9.89	99100	9.7903	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260526	11.8	11.88	11.76	11.86	429900	11.7227	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20260526	11.69	11.75	11.66	11.75	707900	11.611	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260526	11.31	11.44	11.23	11.37	55000	11.2371	up	up	correct
NAT.US	Nordic American Tankers Limited	20260526	5.34	5.42	5.25	5.33	3106000	5.1096	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260526	12.78	12.78	12.68	12.76	10200	12.6369	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260526	15.7	15.81	15.61	15.76	47200	15.5655	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260526	42.15	42.77	41.96	42.37	248400	42.0467	up	up	correct
NBR.US	Nabors Industries Ltd	20260526	104.13	106.96	101.37	102.26	250700	102.26	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260526	16.06	16.4	16.06	16.28	353900	16.0375	up	up	correct
NC.US	NACCO Industries Inc	20260526	49.54	49.79	49.1	49.31	12500	49.0537	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260526	9.38	9.4	9.24	9.29	53000	9.2299	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260526	16.84	17.16	16.76	17.1	22823800	17.1	up	up	correct
NCV.US	PA	20260526	20.49	20.81	20.49	20.81	3591	20.4605	up	up	correct
NCZ.US	PA	20260526	20.0599	20.21	20.0599	20.17	10227	19.8301	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260526	10.21	10.3	10.18	10.28	241400	10.1634	up	up	correct
NE.US	Noble Corporation	20260526	51	52.01	49.98	50.02	1429500	49.4839	down	down	correct
NEA.US	Nuveen AMT	20260526	11.36	11.41	11.34	11.38	861500	11.247	up	up	correct
NEM.US	Newmont Corporation	20260526	111.2	111.82	110.03	111.61	6524700	111.35	up	up	correct
NET.US	Cloudflare Inc	20260526	216.25	221.11	208.24	217.54	3458300	217.54	up	up	correct
NEU.US	NewMarket Corporation	20260526	747.55	767.71	746.64	762.23	160700	759.486	up	down	incorrect
NEXA.US	Nexa Resources S.A	20260526	14.62	15.13	14.21	14.4	829800	14.4	down	down	correct
NFG.US	National Fuel Gas Company	20260526	80.63	80.94	79.56	79.84	577400	79.2761	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260526	14.69	14.82	14.61	14.78	195300	14.483	up	up	correct
NGG.US	National Grid plc	20260526	88.12	88.14	87.22	87.68	669417	85.4338	down	down	correct
NGL.US	PC	20260526	25.41	25.56	25.41	25.56	1587	24.8734	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260526	42.54	44	42.1	42.82	176600	42.82	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260526	28.6	29.15	27.59	28.18	104600	28.18	down	down	correct
NGVT.US	Ingevity Corporation	20260526	67.1	68.94	67.1	68.53	148001	68.53	up	up	correct
NHI.US	National Health Investors Inc	20260526	76.45	76.99	75.75	76.21	426200	75.3065	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260526	26.49	26.75	26.41	26.65	104900	26.0685	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260526	9.26	9.36	9.23	9.28	12800	9.2228	up	up	correct
NINE.US	Nine Energy Service Inc	20260526	10.79	11.4	10.52	11.05	118900	11.05	up	up	correct
NIO.US	NIO Inc	20260526	5.33	5.38	5.2	5.26	38940200	5.26	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260526	8.42	8.59	8.07	8.35	1813400	8.35	down	down	correct
NJR.US	New Jersey Resources Corporation	20260526	57.18	57.77	54.35	57.53	510145	57.0326	up	up	correct
NKE.US	NIKE Inc	20260526	44.7	44.95	44.1	44.94	18667600	44.5414	up	up	correct
NKX.US	Nuveen California AMT	20260526	12.5	12.57	12.37	12.57	90200	12.4264	up	up	correct
NL.US	NL Industries Inc	20260526	7.11	8.14	7.11	7.72	208800	7.5911	up	up	correct
NLY.US	PI	20260526	25.66	25.7	25.66	25.68	20582	25.1144	up	up	correct
NMAI.US	Nuveen Multi	20260526	14.09	14.13	13.981	14.07	114300	13.8387	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260526	10.63	10.71	10.63	10.68	197100	10.5446	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260526	1.92	1.97	1.865	1.88	990000	1.88	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260526	10.73	10.73	10.6	10.68	13100	10.606	down	down	correct
NMM.US	Navios Maritime Partners L.P	20260526	74.5	74.64	72.79	73.61	113843	73.61	down	down	correct
NMR.US	Nomura Holdings Inc	20260526	8.04	8.09	8.02	8.07	1547200	8.07	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260526	12.37	12.37	12.11	12.27	5000	12.1442	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260526	12.72	12.72	12.45	12.59	34000	12.4707	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260526	10.1	10.17	10.07	10.17	762900	10.0415	up	up	correct
NNI.US	Nelnet Inc	20260526	129.16	130.39	128.58	129.51	114600	129.1827	up	up	correct
NNN.US	National Retail Properties Inc	20260526	45.04	45.2	44.81	45.06	1195600	45.06	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260526	8.48	8.48	8.4	8.45	21000	8.3916	down	down	correct
NOA.US	North American Construction Group Ltd	20260526	14.76	14.76	14.46	14.47	106000	14.3794	down	down	correct
NOAH.US	Noah Holdings Limited	20260526	10.08	10.18	9.97	10.02	54600	8.67	down	down	correct
NOC.US	Northrop Grumman Corporation	20260526	557.73	558.99	550.34	556.8	606900	554.3601	down	up	incorrect
NOK.US	Nokia Corporation	20260526	15.99	16.625	15.66	16.46	191317797	16.46	up	up	correct
NOMD.US	Nomad Foods Limited	20260526	10.3	10.38	10.185	10.21	1113300	10.21	down	down	correct
NOV.US	NOV Inc	20260526	20.74	21.31	20.72	21.12	2076400	20.9352	up	up	correct
NOW.US	ServiceNow Inc	20260526	100.555	102.54	98.72	99.92	23589920	99.92	down	down	correct
NP.US	Neenah Inc	20260526	28.36	29.285	27.66	28.94	1439400	28.94	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20260526	9.98	10.04	9.92	9.99	131600	9.8105	up	down	incorrect
NPK.US	National Presto Industries Inc	20260526	133.72	136.39	130.7	134.41	110791	134.41	up	up	correct
NPO.US	EnPro Industries Inc	20260526	311.33	318.33	311.18	318.11	102400	317.7881	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260526	11.36	11.36	11.27	11.33	41400	11.2081	down	down	correct
NREF.US	PA	20260526	23.55	24.5	23.55	24.215	9185	23.7002	up	up	correct
NRG.US	NRG Energy Inc	20260526	140	143.08	138.88	140.43	2678500	140.43	up	up	correct
NRK.US	Nuveen New York AMT	20260526	10.38	10.46	10.37	10.46	177900	10.3312	up	up	correct
NRP.US	Natural Resource Partners L.P	20260526	102	105.95	102	104.61	53124	104.61	up	up	correct
NRT.US	North European Oil Royalty Trust	20260526	7.75	8.09	7.75	7.87	55200	7.87	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260526	24.03	24.11	23.9	24.01	9000	24.01	down	down	correct
NSA.US	PA	20260526	22.85	23.02	22.85	22.935	6221	22.5593	up	up	correct
NSC.US	Norfolk Southern Corporation	20260526	315.32	321.19	314.34	320.22	1107300	320.22	up	up	correct
NSP.US	Insperity Inc	20260526	31.59	31.75	30.68	31.68	572200	31.1143	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260526	56.03	56.89	56	56.71	140216	56.71	up	up	correct
NTR.US	Nutrien Ltd	20260526	70	70.51	69.824	69.94	1896400	69.3112	down	down	correct
NTST.US	NETSTREIT Corp	20260526	20.45	20.56	20.245	20.35	1226870	20.129	down	down	correct
NTZ.US	Natuzzi S.p.A	20260526	2.51	2.58	2.5	2.5	1000	2.5	down	down	correct
NUE.US	Nucor Corporation	20260526	232.92	240.43	232.19	240.29	1569900	239.7013	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260526	5.99	6.1	5.8	5.89	770100	5.8311	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260526	9.02	9.04	9.02	9.04	447700	8.9749	up	up	correct
NUVB.US	WS	20260526	4.75	4.7999	4.63	4.69	2719657	4.69	down	down	correct
NUW.US	Nuveen AMT	20260526	14.02	14.05	13.82	13.99	80800	13.8946	down	down	correct
NVG.US	Nuveen AMT	20260526	12.38	12.44	12.35	12.44	593000	12.2863	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20260526	23.2	23.69	23.03	23.31	496900	23.31	up	up	correct
NVR.US	NVR Inc	20260526	6112.8799	6150.54	6032.8198	6032.8198	45700	6032.8198	down	down	correct
NVS.US	Novartis AG	20260526	152.3	152.49	150.32	150.8	1047400	150.8	down	down	correct
NVST.US	Envista Holdings Corporation	20260526	23.43	23.78	23.42	23.5	4642900	23.5	up	up	correct
NVT.US	nVent Electric plc	20260526	168.18	170.989	166.55	169.29	1634320	169.0661	up	up	correct
NWG.US	NatWest Group plc	20260526	16.08	16.17	16	16.15	2592600	16.15	up	up	correct
NWN.US	Northwest Natural Holding Company	20260526	49.93	50.36	49.41	49.89	242800	49.89	down	down	correct
NX.US	Quanex Building Products Corporation	20260526	18.02	18.59	17.81	18.32	340400	18.2339	up	up	correct
NXDT.US	P	20260526	13.11	13.465	13.11	13.2	9033	13.2	up	down	incorrect
NXP.US	Nuveen Select Tax	20260526	14.22	14.25	14.1	14.18	135700	14.0738	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20260526	29.76	30.035	29.46	29.51	119300	28.9654	down	down	correct
NYC.US	New York City REIT Inc	20260526	9.71	10.0652	9.705	9.89	1767	9.89	up	up	correct
NYT.US	The New York Times Company	20260526	74.41	75.49	73.69	74.99	1451100	74.756	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260526	12.4	12.44	12.35	12.44	792800	12.283	up	up	correct
O.US	Realty Income Corporation	20260526	62.08	62.5	61.87	62.45	4932200	61.9084	up	up	correct
OAK.US	PB	20260526	20.82	20.82	20.69	20.69	11383	20.2832	down	down	correct
OC.US	Owens Corning	20260526	118.97	121.05	118.28	120.05	818800	119.391	up	up	correct
ODC.US	Oil	20260526	75	77.11	74.78	76.64	75256	76.64	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260526	7.07	7.3	7.01	7.23	303600	7.1827	up	up	correct
OFG.US	OFG Bancorp	20260526	45.23	45.74	44.9	45.7	216800	45.3748	up	up	correct
OGE.US	OGE Energy Corp	20260526	48.4	48.53	48.03	48.41	1096800	47.9939	up	up	correct
OGN.US	Organon & Co	20260526	13.44	13.44	13.39	13.41	2671100	13.41	down	down	correct
OGS.US	ONE Gas Inc	20260526	82.37	82.91	81.7	81.74	660130	81.74	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260526	48	48.59	47.8	48.34	2105800	48.34	up	up	correct
OI.US	O	20260526	8.93	9.11	8.92	9.08	1625100	9.08	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20260526	6.06	6.09	6.03	6.09	82200	6.0322	up	up	correct
OII.US	Oceaneering International Inc	20260526	38.88	39.99	38.63	39.05	760800	39.05	up	down	incorrect
OIS.US	Oil States International Inc	20260526	8.8	9.06	8.75	8.8	604000	8.8
OKE.US	ONEOK Inc	20260526	93.54	93.84	90.36	90.44	4571300	90.44	down	down	correct
OLN.US	Olin Corporation	20260526	26.2	26.59	25.95	26.13	1550700	26.13	down	down	correct
OLP.US	One Liberty Properties Inc	20260526	23.33	23.49	23.22	23.49	49000	23.0591	up	up	correct
OMC.US	Omnicom Group Inc	20260526	74.43	74.76	73.61	74.41	2494300	73.6229	down	down	correct
OMF.US	OneMain Holdings Inc	20260526	53.64	54.26	53.3	53.79	1142000	53.79	up	up	correct
ONON.US	On Holding AG	20260526	40.03	40.455	39.435	40.32	5542800	40.32	up	up	correct
ONTO.US	Onto Innovation Inc	20260526	274.02	277	264.188	274.17	1085000	274.17	up	up	correct
OOMA.US	Ooma Inc	20260526	19.3	19.6	18.88	19.27	402700	19.27	down	down	correct
OPFI.US	WS	20260526	8.19	8.33	8.16	8.3	483197	8.3	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260526	94.5	95.6	92.32	94.35	38200	94.35	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260526	36.4	37.155	36.23	36.91	552849	36.835	up	up	correct
ORA.US	Ormat Technologies Inc	20260526	138	139.85	136.04	139.08	748400	139.08	up	up	correct
ORC.US	Orchid Island Capital Inc	20260526	6.82	6.86	6.77	6.85	4480500	6.6546	up	up	correct
ORCL.US	Oracle Corporation	20260526	193.3	195.2	190.56	193.06	12856100	192.3907	down	down	correct
ORI.US	Old Republic International Corporation	20260526	39.46	39.61	39.11	39.41	2016100	39.0762	down	down	correct
ORN.US	Orion Group Holdings Inc	20260526	14.32	14.63	14.22	14.38	447000	14.38	up	up	correct
OSCR.US	Oscar Health Inc	20260526	22.75	22.75	21.52	21.89	5840100	21.89	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260526	5.61	5.72	5.47	5.54	365765	5.54	down	down	correct
OSK.US	Oshkosh Corporation	20260526	129.56	130.64	128.15	129.42	435300	129.42	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260526	33.66	33.94	33.2	33.36	1868200	33.0408	down	down	correct
OVV.US	Ovintiv Inc	20260526	58	58.57	56.37	56.47	3348261	56.1751	down	down	correct
OXM.US	Oxford Industries Inc	20260526	42.25	45.2	42.2	45.1	353900	44.3322	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260526	58.4	59.1	57.46	57.46	10570000	57.1958	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20260526	48.35	48.35	47.84	48.26	5814	48.26	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260526	239.59	246.17	237.35	243.68	102600	243.68	up	up	correct
PACK.US	Ranpak Holdings Corp	20260526	6.35	6.67	6.35	6.66	702400	6.66	up	up	correct
PAG.US	Penske Automotive Group Inc	20260526	164.47	168.2	164.16	166.59	216300	166.59	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20260526	9.2	9.28	9.05	9.22	3486500	9.22	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20260526	12.05	12.11	12.05	12.08	14700	11.9736	up	down	incorrect
PAM.US	Pampa Energía S.A	20260526	80.74	81.89	79.4	81.08	203200	81.08	up	down	incorrect
PAR.US	PAR Technology Corporation	20260526	15.01	15.06	14.4	14.51	1170100	14.51	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20260526	57.83	59.68	56.34	56.4	688700	56.4	down	up	incorrect
PATH.US	UiPath Inc	20260526	10.96	11.4	10.73	11.09	51375594	11.09	up	up	correct
PAY.US	Paymentus Holdings Inc	20260526	23.24	23.68	23.035	23.24	578600	23.24
PAYC.US	Paycom Software Inc	20260526	135.16	136.52	132.59	132.82	643700	132.82	down	down	correct
PB.US	Prosperity Bancshares Inc	20260526	69.28	70.05	69.22	69.85	888700	69.2733	up	up	correct
PBA.US	Pembina Pipeline Corporation	20260526	49.76	49.76	48.27	48.28	1706700	47.7527	down	down	correct
PBF.US	PBF Energy Inc	20260526	39.24	40.54	38.25	38.26	3621300	38.26	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20260526	47.6	48.59	47.49	48.02	933100	48.02	up	up	correct
PBI.US	Pitney Bowes Inc	20260526	15.25	15.55	15.25	15.51	2445962	15.51	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20260526	19.53	19.66	19.35	19.4	17221700	19.2518	down	down	correct
PBT.US	Permian Basin Royalty Trust	20260526	30.84	30.86	29.34	29.97	223600	29.9198	down	down	correct
PCF.US	High Income Securities Fund	20260526	5.56	5.57	5.52	5.54	67700	5.4245	down	down	correct
PCG.US	PG&E Corporation	20260526	16.54	16.75	16.39	16.42	14421600	16.3724	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260526	50.045	50.05	50.013	50.013	400	49.6095	down	down	correct
PCM.US	PCM Fund Inc	20260526	5.66	5.67	5.62	5.65	28100	5.5242	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260526	11.75	11.81	11.66	11.69	290200	11.4664	down	down	correct
PCOR.US	Procore Technologies Inc	20260526	46.46	48.225	45.97	47.56	1662900	47.56	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20260526	8.71	8.74	8.69	8.72	76300	8.6491	up	up	correct
PD.US	PagerDuty Inc	20260526	7.09	7.32	7	7.19	1176671	7.19	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260526	16.66	16.76	16.62	16.66	2704200	16.2205
PDM.US	Piedmont Office Realty Trust Inc	20260526	8.24	8.4	8.24	8.35	939187	8.35	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260526	12.78	12.95	12.78	12.92	829800	12.6696	up	up	correct
PDS.US	Precision Drilling Corporation	20260526	93.56	96.48	92.49	92.73	134400	92.73	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260526	12.97	12.98	12.87	12.94	112000	12.7694	down	down	correct
PEB.US	PG	20260526	19.92	20.3638	19.65	19.65	8521	19.2673	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260526	79.88	81.13	79.55	80.07	3406500	79.3799	up	up	correct
PEN.US	Penumbra Inc	20260526	328.12	329.65	327.81	328.2	321836	328.2	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20260526	26.31	26.64	26.12	26.18	121500	26.18	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260526	11.43	11.46	11.33	11.41	28900	11.2731	down	down	correct
PFE.US	Pfizer Inc	20260526	25.87	25.9	25.66	25.85	29084700	25.4056	down	down	correct
PFGC.US	Performance Food Group Company	20260526	93.17	93.95	92.32	93.91	1259600	93.91	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20260526	16.27	16.35	16.21	16.3	23800	16.3	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20260526	7.75	7.77	7.73	7.77	173623	7.6075	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20260526	6.89	6.89	6.85	6.88	298000	6.7384	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260526	9.07	9.18	9.06	9.09	54200	8.9788	up	up	correct
PFS.US	Provident Financial Services Inc	20260526	22.12	22.46	22.085	22.43	942610	22.43	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20260526	86.5	87	85.47	86.12	410700	86.12	down	down	correct
PG.US	The Procter & Gamble Company	20260526	144.51	145.61	142.53	142.96	8157200	141.9007	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260526	8.73	8.82	8.72	8.76	38200	8.6197	up	up	correct
PGR.US	The Progressive Corporation	20260526	199.05	200.19	197.2	198.78	2869581	198.6918	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260526	9.65	9.79	9.65	9.77	42600	9.572	up	up	correct
PH.US	Parker	20260526	872.38	880	858.5	868.03	780200	868.03	down	down	correct
PHG.US	Koninklijke Philips N.V	20260526	27.09	27.13	26.79	26.94	1103200	26.94	down	down	correct
PHI.US	PLDT Inc	20260526	18.95	19.11	18.67	18.7	133300	18.7	down	down	correct
PHK.US	PIMCO High Income Fund	20260526	4.52	4.55	4.51	4.52	755500	4.4259
PHM.US	PulteGroup Inc	20260526	117.24	118.28	116.18	117.84	1785900	117.5906	up	up	correct
PHR.US	Phreesia Inc	20260526	8.98	8.995	8.634	8.95	1269300	8.95	down	down	correct
PII.US	Polaris Inc	20260526	68.43	68.99	67.57	68.72	808800	68.0578	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20260526	3.16	3.16	3.13	3.15	42000	3.1063	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20260526	19.41	19.67	19.258	19.58	181800	19.2894	up	up	correct
PINS.US	Pinterest Inc	20260526	19.09	19.715	19.05	19.33	11082700	19.33	up	up	correct
PIPR.US	Piper Sandler Companies	20260526	80.69	81.01	79.66	80.85	399900	80.6459	up	up	correct
PJT.US	PJT Partners Inc	20260526	154.27	156.71	151.66	152.66	406900	152.4166	down	down	correct
PK.US	Park Hotels & Resorts Inc	20260526	11.574	12.02	11.56	12	4950205	11.7935	up	up	correct
PKE.US	Park Aerospace Corp	20260526	35.84	36.8664	35.7001	36.41	231447	36.2907	up	up	correct
PKG.US	Packaging Corporation of America	20260526	217.28	219.6	215.6	218.47	657600	217.0341	up	up	correct
PKX.US	POSCO	20260526	75.09	76.06	74.6	75.48	185000	75.2294	up	up	correct
PLD.US	Prologis Inc	20260526	146.99	147.93	146.51	146.94	2480265	145.8812	down	down	correct
PLNT.US	Planet Fitness Inc	20260526	51.2	53.04	50.68	52.57	2076200	52.57	up	up	correct
PLOW.US	Douglas Dynamics Inc	20260526	44.67	45.17	44.12	44.97	156400	44.6882	up	up	correct
PLTR.US	Palantir Technologies Inc	20260526	136.16	138.68	133.3	136.6	31723900	136.6	up	up	correct
PM.US	Philip Morris International Inc	20260526	189.78	190	181.12	181.53	4945300	180.0374	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260526	7.42	7.48	7.39	7.43	772800	7.3515	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20260526	6.21	6.21	6.17	6.2	145600	6.1363	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20260526	10.3	10.39	10.29	10.32	45900	10.2188	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260526	10.38	10.42	10.18	10.37	1257700	9.9731	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20260526	219.99	222.25	219.25	220.81	1387300	219.0635	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260526	7.01	7.02	6.9	6.93	50500	6.871	down	down	correct
PNR.US	Pentair plc	20260526	75.27	75.66	72.92	73.54	2339600	73.2201	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20260526	102.24	103.42	102.24	102.83	873192	102.83	up	down	incorrect
POR.US	Portland General Electric Company	20260526	49.99	50	49.56	49.84	811300	49.3127	down	down	correct
POST.US	Post Holdings Inc	20260526	97.02	98.19	94.57	95.87	839900	95.87	down	down	correct
PPG.US	PPG Industries Inc	20260526	108.79	110.13	108.6	109.54	2187800	109.54	up	up	correct
PPL.US	PPL Corporation	20260526	36.37	36.42	35.76	36.12	9170400	35.8321	down	down	correct
PPT.US	Putnam Premier Income Trust	20260526	3.45	3.46	3.44	3.44	77800	3.3881	down	down	correct
PRA.US	ProAssurance Corporation	20260526	24.63	24.69	24.61	24.63	690500	24.63
PRG.US	PROG Holdings Inc	20260526	33.61	35.18	33.61	34.9	426500	34.9	up	up	correct
PRGO.US	Perrigo Company plc	20260526	11.34	11.45	10.75	10.8	3060900	10.5262	down	down	correct
PRI.US	Primerica Inc	20260526	278.9	281.19	277.62	278.59	127100	278.59	down	down	correct
PRLB.US	Proto Labs Inc	20260526	71.93	74.98	71.93	73.94	208300	73.94	up	up	correct
PRS.US	Prudential Financial Inc	20260526	22.59	22.59	22.42	22.4679	32202	22.4679	down	down	correct
PRT.US	PermRock Royalty Trust	20260526	2.12	2.13	1.92	1.95	155800	1.9215	down	down	correct
PRU.US	Prudential Financial Inc	20260526	102.79	103.5	102.47	102.62	1400800	102.62	down	down	correct
PSA.US	Public Storage	20260526	305.82	307.44	303.32	304.47	929300	301.6676	down	down	correct
PSEC.US	PA	20260526	17.2	17.38	17.01	17.01	5769	16.669	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260526	19.6	19.685	19.5325	19.57	78418	19.322	down	down	correct
PSN.US	Parsons Corporation	20260526	53.03	56.87	52.6877	56.34	1560813	56.34	up	up	correct
PSO.US	Pearson plc	20260526	15.2	15.27	15.05	15.2	992600	15.2
PSTL.US	Postal Realty Trust Inc	20260526	23.66	24.08	23.66	24.05	268400	24.05	up	up	correct
PSX.US	Phillips 66	20260526	175.7	179.93	173.79	173.88	1748500	173.88	down	up	incorrect
PTA.US	Cohen & Steers Tax	20260526	19.33	19.546	19.21	19.5	288100	19.2311	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260526	11.8	11.83	11.76	11.79	1045600	11.5562	down	up	incorrect
PUK.US	Prudential plc	20260526	30.85	30.91	30.58	30.76	1389400	30.76	down	down	correct
PUMP.US	ProPetro Holding Corp	20260526	16.67	17.31	16.63	16.87	4610500	16.87	up	up	correct
PVH.US	PVH Corp	20260526	89.99	94.44	89.99	94.42	911500	94.3831	up	up	correct
PVL.US	Permianville Royalty Trust	20260526	1.95	1.97	1.93	1.93	24300	1.8967	down	down	correct
PWR.US	Quanta Services Inc	20260526	730.69	748.69	728.87	742.18	881700	742.0666	up	up	correct
PYT.US	PPLUS Trust Series GSC	20260526	23.41	23.41	23.41	23.41	0	23.41
QGEN.US	QIAGEN N.V	20260526	35.29	35.56	35.09	35.54	1532800	33.4612	up	up	correct
QSR.US	Restaurant Brands International Inc	20260526	75.76	76.75	75.11	75.42	2379969	74.7377	down	down	correct
QTWO.US	Q2 Holdings Inc	20260526	45.44	46.035	44.99	45.42	456300	45.42	down	down	correct
QVCC.US	QVCC	20260526	11.73	12.2	11.73	12.05	73500	11.6577	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260526	11.96	12.1	11.85	12.07	51100	11.6703	up	down	incorrect
R.US	Ryder System Inc	20260526	244.75	250.33	243.66	248.71	266000	248.71	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260526	12.9	12.9	12.78	12.84	183200	12.6048	down	down	correct
RACE.US	Ferrari N.V	20260526	333.29	334.13	327.38	329.91	2137300	329.91	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20260526	37.7	37.73	37.58	37.66	4589600	37.66	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260526	104.52	106.21	104.22	105.19	1136300	104.88	up	up	correct
RBC.US	Regal Beloit Corporation	20260526	565.78	585.29	561.86	584.4	273300	584.4	up	down	incorrect
RBLX.US	Roblox Corporation	20260526	48.25	48.53	44.9	46	12287165	46	down	down	correct
RC.US	Ready Capital Corporation	20260526	1.83	1.89	1.76	1.78	2003400	1.7699	down	down	correct
RCI.US	Rogers Communications Inc	20260526	36.5	36.88	36.42	36.82	670400	36.4706	up	up	correct
RCL.US	Royal Caribbean Group	20260526	260.1	268.61	258.63	267.71	4352600	266.3291	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260526	5.39	5.4177	5.32	5.32	128014	5.242	down	down	correct
RCUS.US	Arcus Biosciences Inc	20260526	23.41	24.86	23.07	24.13	1110100	24.13	up	up	correct
RDN.US	Radian Group Inc	20260526	36.39	36.62	35.7	35.72	1048400	35.4504	down	down	correct
RDW.US	Redwire Corp	20260526	19.645	23.1	19.2	22.04	108331400	22.04	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260526	13.74	13.86	13.73	13.75	1297500	13.6129	up	up	correct
RELX.US	RELX PLC	20260526	33.19	33.21	32.76	32.9	2177200	32.9	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20260526	4.7	4.95	4.7	4.71	1029389	4.71	up	up	correct
RES.US	RPC Inc	20260526	6.99	7.28	6.99	7.12	1416700	7.12	up	up	correct
REX.US	REX American Resources Corporation	20260526	48.06	49.06	47.11	48.37	178500	48.37	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260526	36.35	36.61	36.22	36.59	1438800	36.1246	up	up	correct
REZI.US	Resideo Technologies Inc	20260526	29	30.21	28.89	29.92	1269100	29.92	up	up	correct
RF.US	Regions Financial Corporation	20260526	27.99	28.38	27.98	28.25	10082500	27.9826	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260526	11.28	11.38	11.25	11.27	143400	11.112	down	down	correct
RFL.US	Rafael Holdings Inc	20260526	1.34	1.37	1.31	1.32	35800	1.32	down	up	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260526	14.5	14.54	14.33	14.37	11800	14.1997	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260526	13.16	13.16	12.96	13	112000	12.8467	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20260526	213.81	215.11	211.83	212.11	241900	212.11	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260526	39.88	40.87	39.73	40.21	107571	40.21	up	up	correct
RGS.US	Regis Corporation	20260526	28.8	29.65	28.75	29.51	6700	29.51	up	up	correct
RGT.US	Royce Global Value Trust Inc	20260526	14.32	14.37	14.27	14.32	7700	14.32
RH.US	RH	20260526	138	144.8	136.18	138.46	870400	138.46	up	up	correct
RHI.US	Robert Half International Inc	20260526	27.18	27.55	26.75	27	1386500	27	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20260526	112.74	114.6	112.66	114.55	309500	113.5077	up	down	incorrect
RIG.US	Transocean Ltd	20260526	6.7	6.73	6.44	6.48	34780000	6.48	down	up	incorrect
RIO.US	Rio Tinto Group	20260526	106.84	107.33	106.15	106.94	3992200	106.94	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260526	11.5	11.5983	11.4344	11.53	87232	11.2721	up	up	correct
RJF.US	Raymond James Financial Inc	20260526	151.14	152.91	150.84	152.13	1511500	151.5896	up	up	correct
RKT.US	Rocket Companies Inc	20260526	14.12	14.43	13.965	14.04	19686400	14.04	down	down	correct
RL.US	Ralph Lauren Corporation	20260526	385	392.1	381.04	381.78	949100	380.8491	down	down	correct
RLI.US	RLI Corp	20260526	52.05	52.7	51.83	52.31	546200	52.1272	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20260526	9.61	9.88	9.6	9.87	1323000	9.745	up	up	correct
RLX.US	RLX Technology Inc	20260526	2.07	2.085	2.02	2.03	4714400	2.03	down	down	correct
RM.US	Regional Management Corp	20260526	35.46	36.44	35.4	36.39	47000	36.39	up	up	correct
RMD.US	ResMed Inc	20260526	207.63	210	206.22	207.98	1695200	207.98	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260526	15.27	15.27	15.09	15.21	8800	15.0361	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260526	14.27	14.44	14.25	14.37	67100	14.2049	up	up	correct
RMT.US	Royce Micro	20260526	13.63	13.86	13.63	13.82	118700	13.6058	up	up	correct
RNG.US	RingCentral Inc	20260526	42.66	43.46	42.09	42.55	988400	42.485	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260526	16.26	16.64	16.15	16.25	205000	16.25	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260526	20.83	20.99	20.79	20.81	114000	20.5366	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260526	294.79	297.48	292.71	294.83	312600	294.4282	up	up	correct
ROG.US	Rogers Corporation	20260526	137.99	145.67	136.71	144.04	448200	144.04	up	down	incorrect
ROK.US	Rockwell Automation Inc	20260526	455.55	458.53	452.285	456.3	711887	456.3	up	up	correct
ROL.US	Rollins Inc	20260526	53.48	53.53	52.93	53.16	2503600	53.16	down	down	correct
ROP.US	Roper Technologies Inc	20260526	323.41	324.53	319.89	320.3	759200	319.4987	down	down	correct
RPM.US	RPM International Inc	20260526	101.82	103.44	101.74	102.9	842200	102.3579	up	up	correct
RPT.US	RPT Realty	20260526	14.56	14.604	14.15	14.32	24700	13.9733	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260526	13.35	13.48	13.27	13.37	355500	13.1836	up	up	correct
RRC.US	Range Resources Corporation	20260526	40.9	41.27	39.98	40.05	2753038	39.9446	down	up	incorrect
RRX.US	Regal Beloit Corporation	20260526	204.13	209.93	202.66	209.85	595900	209.516	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20260526	367.14	377.19	366.06	376.3	382300	376.3	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260526	14.58	14.59	14.55	14.57	4200	14.2985	down	down	correct
RSG.US	Republic Services Inc	20260526	207.01	208.52	205.48	207.05	1788300	206.4473	up	up	correct
RSI.US	Rush Street Interactive Inc	20260526	27.02	27.235	26.1	26.14	1537700	26.14	down	down	correct
RSKD.US	Riskified Ltd.	20260526	4.75	4.825	4.71	4.76	806000	4.76	up	up	correct
RTX.US	Raytheon Technologies Corporation	20260526	178	179.21	176.07	178.97	5533930	178.97	up	up	correct
RVI.US	Retail Value Inc	20260526	58.91	59.57	55.89	57.5	457000	57.5	down	down	correct
RVLV.US	Revolve Group Inc	20260526	19.11	19.76	19.11	19.4	979200	19.4	up	up	correct
RVT.US	Royce Value Trust Inc	20260526	18.51	18.84	18.45	18.66	183100	18.3295	up	up	correct
RWT.US	Redwood Trust Inc	20260526	5.29	5.32	5.23	5.31	786000	5.1181	up	up	correct
RY.US	Royal Bank of Canada	20260526	190.54	191.51	188.52	189.97	994900	189.97	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20260526	8.87	9.06	8.82	8.91	514000	8.91	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260526	34.22	34.23	32.31	32.33	1931800	32.33	down	down	correct
RYN.US	Rayonier Inc	20260526	20.33	20.62	20.33	20.51	2163400	20.2624	up	up	correct
S.US	SentinelOne Inc.	20260526	18.68	18.795	18.21	18.56	10327100	18.56	down	down	correct
SA.US	Seabridge Gold Inc	20260526	31.01	31.58	30.66	31.45	714400	31.45	up	up	correct
SACH.US	PA	20260526	20.91	21.335	20.7401	21.19	11057	20.697	up	up	correct
SAFE.US	Safehold Inc	20260526	14.65	14.76	14.57	14.69	277580	14.5301	up	up	correct
SAH.US	Sonic Automotive Inc	20260526	78.41	80.62	78.07	78.69	315700	78.3087	up	up	correct
SAIC.US	Science Applications International Corporation	20260526	99.14	102.45	98.19	101.36	517000	101.0311	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260526	15.675	16.155	15.14	15.87	3243900	15.87	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20260526	188.04	188.57	181.51	181.63	350800	181.63	down	down	correct
SAN.US	Banco Santander S.A	20260526	12.48	12.54	12.33	12.49	14312200	12.49	up	up	correct
SAP.US	SAP SE	20260526	176.53	176.86	174.8	175.15	2162300	175.15	down	down	correct
SAR.US	Saratoga Investment Corp	20260526	22.3	22.47	22.18	22.3	123900	21.8047
SB.US	Safe Bulkers Inc	20260526	6.62	6.935	6.57	6.87	1182192	6.8052	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20260526	12.66	12.81	12.61	12.7	1274800	12.7	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260526	7.79	7.79	7.76	7.77	20400	7.6865	down	down	correct
SBR.US	Sabine Royalty Trust	20260526	76.65	77.76	75.42	75.9	62300	74.9539	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260526	5.77	5.78	5.67	5.73	2489000	5.73	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260526	11.95	12.21	11.76	12.16	4606400	12.16	up	up	correct
SCCO.US	Southern Copper Corporation	20260526	184.49	190	184.01	189.88	1066300	189.88	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260526	15.44	15.5	15.19	15.43	62600	15.192	down	down	correct
SCE.US	PL	20260526	17.55	17.61	17.445	17.45	19836	17.1352	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260526	89.7	90.42	89.37	89.4	8359900	89.4	down	down	correct
SCI.US	Service Corporation International	20260526	76.6	76.94	76	76.66	1450200	76.3012	up	up	correct
SCL.US	Stepan Company	20260526	52.55	53.7	52.55	53.2	88400	52.8024	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20260526	9	9.25	8.95	8.99	293300	8.7624	down	down	correct
SD.US	SandRidge Energy Inc	20260526	15.07	15.3	14.71	14.74	324800	14.74	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260526	16.09	16.09	15.88	15.96	77300	15.7473	down	down	correct
SDRL.US	Seadrill Limited	20260526	50.66	51.375	49.46	49.74	418300	49.74	down	down	correct
SE.US	Sea Limited	20260526	88.45	90.59	87.6	89.02	3366400	89.02	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260526	16.52	16.55	16.52	16.54	1954300	16.54	up	up	correct
SF.US	Stifel Financial Corp	20260526	72.53	73.04	72.17	72.62	868800	72.268	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260526	19.98	20	19.84	19.84	11535	19.5171	down	down	correct
SFL.US	SFL Corporation Ltd	20260526	12.22	12.27	11.98	12.07	2035500	11.85	down	down	correct
SG.US	Sweetgreen Inc.	20260526	10.01	10.22	9.205	9.26	8654400	9.26	down	down	correct
SGU.US	Star Group L.P	20260526	12.64	12.85	12.59	12.85	10700	12.85	up	up	correct
SHAK.US	Shake Shack Inc	20260526	62.735	63.72	61.28	61.82	1696800	61.82	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260526	64.76	65.03	64.39	64.55	167600	64.55	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260526	10.65	10.88	10.65	10.86	3267700	10.7762	up	up	correct
SHOP.US	Shopify Inc	20260526	103.23	105.1	102.32	104.9	7984000	104.9	up	up	correct
SHW.US	The Sherwin	20260526	312	314.45	308.83	311.25	2104100	311.25	down	down	correct
SI.US	Silvergate Capital Corporation	20260526	14.49	15.1325	14.26	15.06	171209	15.06	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260526	1.35	1.37	1.33	1.34	1768300	1.34	down	down	correct
SIG.US	Signet Jewelers Limited	20260526	83.37	84.28	82.24	84.05	721000	83.7219	up	up	correct
SII.US	Sprott Inc	20260526	127.76	129.91	125.6	128	125200	128	up	up	correct
SITC.US	SITE Centers Corp	20260526	5.35	5.415	5.25	5.29	776633	5.29	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260526	113.7	115.5	113.17	113.79	1392300	113.79	up	up	correct
SJM.US	The J. M. Smucker Company	20260526	102.95	103.68	102.17	102.32	2007900	102.32	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20260526	4.05	4.18	4.05	4.12	115000	4.12	up	up	correct
SKIL.US	Skillsoft Corp	20260526	7.29	7.64	7.125	7.41	54700	7.41	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260526	38.18	38.96	38.06	38.64	3961500	38.39	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260526	35.53	36.08	35.53	35.93	677500	35.93	up	up	correct
SKY.US	Skyline Champion Corporation	20260526	71.05	73.765	69.16	71.79	1007309	71.79	up	up	correct
SLB.US	Schlumberger Limited	20260526	57.2	58.8199	57.04	57.98	13452418	57.6776	up	up	correct
SLF.US	Sun Life Financial Inc	20260526	73.33	73.64	72.63	73.01	6074700	72.315	down	down	correct
SLG.US	SL Green Realty Corp	20260526	43.44	44.4	43.44	44.09	973400	43.5752	up	up	correct
SLQT.US	SelectQuote Inc	20260526	1.02	1.02	0.9509	1.01	3926571	1.01	down	down	correct
SM.US	SM Energy Company	20260526	32.94	33.32	31.75	31.79	4381700	31.5729	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260526	22.96	23.04	22.85	22.93	2285400	22.93	down	down	correct
SMG.US	The Scotts Miracle	20260526	59.95	60.23	58.75	58.88	1067500	58.88	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20260526	7.25	7.35	7.01	7.18	67300	7.18	down	down	correct
SMP.US	Standard Motor Products Inc	20260526	38.05	38.56	37.82	38.13	89172	38.13	up	up	correct
SMRT.US	SmartRent Inc	20260526	1.28	1.32	1.23	1.27	1652300	1.27	down	down	correct
SMWB.US	Similarweb Ltd	20260526	4.2	4.3	3.965	3.98	665046	3.98	down	down	correct
SNA.US	Snap	20260526	370	373.42	368.58	372.1	326100	372.1	up	up	correct
SNAP.US	Snap Inc	20260526	5.66	5.835	5.63	5.75	25833700	5.75	up	up	correct
SNDR.US	Schneider National Inc	20260526	34	34.785	33.57	34.64	857500	34.5491	up	up	correct
SNN.US	Smith & Nephew plc	20260526	30.74	30.77	30.38	30.43	1498500	30.43	down	up	incorrect
SNOW.US	Snowflake Inc.	20260526	176.885	181.27	174.55	177.6	12371900	177.6	up	down	incorrect
SNX.US	TD SYNNEX	20260526	239.84	243.88	238.915	240	461962	239.5271	up	up	correct
SO.US	The Southern Company	20260526	94.8	94.8	93.75	94.09	4168900	94.09	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260526	21.42	21.4999	21.42	21.4201	17769	21.0948	up	up	correct
SOJD.US	SOJD	20260526	19.53	19.62	19.51	19.57	51600	19.57	up	down	incorrect
SOJE.US	SOJE	20260526	16.98	17	16.92	16.98	46300	16.7154
SON.US	Sonoco Products Company	20260526	49.5	50.12	49.39	49.71	1116500	49.71	up	down	incorrect
SONX.US	Sonendo Inc.	20260526	0.61	0.61	0.61	0.61	0	0.61
SONY.US	Sony Group Corporation	20260526	22.27	22.42	22.14	22.16	6810729	22.16	down	down	correct
SOR.US	Source Capital Inc	20260526	45.27	45.33	44.9	45.15	7511	44.7425	down	down	correct
SOS.US	SOS Limited	20260526	1.07	1.1	1.065	1.08	22600	1.08	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260526	92.59	92.59	92.59	92.59	100	92.59
SPB.US	Spectrum Brands Holdings Inc	20260526	78.1	79.75	77.81	78.68	339600	78.68	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20260526	3.34	3.89	3.152	3.51	39458800	3.51	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260526	13.94	14.03	13.91	14.01	47600	13.787	up	up	correct
SPG.US	Simon Property Group Inc	20260526	205.27	207.15	204.6	206.94	1257600	204.6943	up	up	correct
SPGI.US	S&P Global Inc	20260526	412.55	416.66	408.66	412.48	2513757	389.3302	down	down	correct
SPH.US	Suburban Propane Partners L.P	20260526	20.17	20.29	19.9	19.96	173100	19.96	down	down	correct
SPIR.US	Spire Corporation	20260526	22.425	25.12	22.19	23.75	3446600	23.75	up	up	correct
SPNT.US	SiriusPoint Ltd	20260526	23.37	23.69	23.05	23.12	629800	23.12	down	down	correct
SPOT.US	Spotify Technology S.A	20260526	519.86	534	519.58	529.71	2629300	529.71	up	up	correct
SPXC.US	SPX Corporation	20260526	211.38	219.24	209.53	219.08	613900	219.08	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260526	18.15	18.25	18.13	18.25	274000	17.8268	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260526	81.06	82.18	80.09	80.43	1105600	80.43	down	down	correct
SQNS.US	Sequans Communications S.A	20260526	4.34	4.34	3.96	3.97	293600	3.97	down	down	correct
SR.US	Spire Inc	20260526	87.9	87.92	86.04	86.24	375800	85.3535	down	down	correct
SRE.US	Sempra	20260526	93.34	93.36	91.49	91.55	2198700	90.9004	down	down	correct
SREA.US	Sempra Energy	20260526	21.27	21.34	21.2	21.29	27574	20.9313	up	up	correct
SRG.US	Seritage Growth Properties	20260526	2.49	2.76	2.49	2.68	877000	2.68	up	up	correct
SRI.US	Stoneridge Inc	20260526	7.58	7.81	7.43	7.52	153300	7.52	down	down	correct
SRL.US	Scully Royalty Ltd	20260526	6.13	6.13	6.13	6.13	0	6.13
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260526	49.57	49.8216	48.39	48.75	56921	47.777	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20260526	186.02	190.29	185.71	189.56	255155	189.2804	up	up	correct
SSL.US	Sasol Limited	20260526	13.54	13.57	13.41	13.45	1076900	13.45	down	down	correct
SSTK.US	Shutterstock Inc	20260526	16.3	16.62	16.01	16.14	196500	15.7109	down	down	correct
ST.US	Sensata Technologies Holding plc	20260526	49.56	50.78	49.165	50.39	4155588	50.39	up	up	correct
STAG.US	STAG Industrial Inc	20260526	38.15	38.62	38.05	38.52	1086900	38.1388	up	up	correct
STC.US	Stewart Information Services Corporation	20260526	67.89	68.14	67.38	68.02	91500	67.4725	up	up	correct
STE.US	STERIS plc	20260526	214.79	216.83	213.57	216.27	682400	215.6284	up	up	correct
STEM.US	Stem Inc	20260526	9.73	10.53	9.58	10.28	306300	10.28	up	up	correct
STG.US	Sunlands Technology Group	20260526	2.71	2.75	2.71	2.75	2843	2.75	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20260526	55.99	56.94	55.13	55.78	107700	55.78	down	down	correct
STLA.US	Stellantis N.V	20260526	7.77	7.89	7.77	7.81	19874900	7.81	up	up	correct
STM.US	STMicroelectronics N.V	20260526	69.75	71.07	69.14	70.69	15499300	70.6104	up	up	correct
STN.US	Stantec Inc	20260526	76.68	77.78	76.1	76.96	416900	76.7682	up	up	correct
STNG.US	Scorpio Tankers Inc	20260526	79.34	81.46	78.48	80.35	755400	79.8653	up	up	correct
STT.US	State Street Corporation	20260526	155.35	158.86	155.35	158.52	2134800	157.7349	up	up	correct
STVN.US	Stevanato Group S.p.A.	20260526	18.16	18.56	17.97	17.97	147100	17.9054	down	down	correct
STWD.US	Starwood Property Trust Inc	20260526	17.29	17.41	17.25	17.37	2705400	16.8784	up	up	correct
STZ.US	Constellation Brands Inc	20260526	148.31	148.88	143.71	147.64	2426800	147.64	down	down	correct
SU.US	Suncor Energy Inc	20260526	66.24	66.65	65.49	65.56	3137100	65.1279	down	down	correct
SUI.US	Sun Communities Inc	20260526	127.65	128.61	123.85	124.87	852000	123.7164	down	down	correct
SUN.US	Sunoco LP	20260526	69.5	70.43	67.85	67.93	390062	67.93	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260526	8.12	8.49	8.03	8.44	845800	8.44	up	up	correct
SUZ.US	Suzano S.A	20260526	8.26	8.34	8.185	8.33	3728933	8.33	up	up	correct
SWK.US	Stanley Black & Decker Inc	20260526	77.53	79.2	77.44	78.93	1401700	78.0952	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20260526	89.9	90.47	89.15	89.2	416200	89.2	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260526	6.01	6.01	5.96	5.98	76200	5.98	down	down	correct
SXC.US	SunCoke Energy Inc	20260526	8.5	8.95	8.4	8.87	2146800	8.87	up	up	correct
SXI.US	Standex International Corporation	20260526	259.4	270.58	258.17	269.5	229600	269.5	up	up	correct
SXT.US	Sensient Technologies Corporation	20260526	115.35	117.99	114.79	116.86	374900	116.86	up	up	correct
SYF.US	Synchrony Financial	20260526	72.08	73.105	71.69	71.9	4123600	71.9	down	down	correct
SYK.US	Stryker Corporation	20260526	314.52	315.69	310.35	313	2834600	312.1666	down	down	correct
SYY.US	Sysco Corporation	20260526	75.9	76.26	74.95	75.32	2873200	74.8241	down	down	correct
T.US	PC	20260526	18.41	18.55	18.41	18.54	127300	18.2303	up	up	correct
TAC.US	TransAlta Corporation	20260526	13.74	14.23	13.71	14.12	963200	14.0692	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260526	15.95	16.02	15.84	15.87	3374900	15.87	down	down	correct
TAL.US	TAL Education Group	20260526	9.87	10.19	9.77	9.8	3319600	9.8	down	down	correct
TALO.US	Talos Energy Inc	20260526	15.69	15.8	14.79	14.8	2064700	14.8	down	down	correct
TAP.US	Molson Coors Beverage Company	20260526	42.27	42.63	40.83	41.23	3367800	40.7422	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260526	21.04	21.1	21.02	21.07	65634	20.7287	up	up	correct
TBI.US	TrueBlue Inc	20260526	5.57	5.86	5.48	5.86	291500	5.86	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20260526	38.93	44.2	38.93	40.09	16300	40.09	up	up	correct
TD.US	The Toronto	20260526	112.84	113.51	111.86	112.56	1684700	111.8165	down	down	correct
TDC.US	Teradata Corporation	20260526	33.62	33.9	33	33.34	1618800	33.34	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20260526	11.01	11.2299	11.01	11.16	46250	11.0057	up	up	correct
TDG.US	TransDigm Group Incorporated	20260526	1226.29	1234	1211.29	1226	382400	1226	down	down	correct
TDOC.US	Teladoc Health Inc	20260526	6.6	6.815	6.553	6.59	3856800	6.59	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260526	39.52	39.99	38.62	38.86	1298700	38.821	down	down	correct
TDW.US	Tidewater Inc	20260526	79.35	81.5	78.06	78.74	512300	78.74	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260526	625.01	634.58	621.5	627.97	428300	627.97	up	up	correct
TECK.US	Teck Resources Limited	20260526	64.11	65.25	64.11	65.21	4010200	65.1205	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260526	6.26	6.37	6.26	6.36	195500	6.2623	up	up	correct
TEL.US	TE Connectivity Ltd	20260526	207.77	212.1	205.73	208.6	3646900	208.6	up	up	correct
TEN.US	Tenneco Inc	20260526	42.65	42.94	41.36	41.92	314400	40.8574	down	down	correct
TEO.US	Telecom Argentina S.A	20260526	12.12	12.89	12.01	12.74	546200	12.74	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20260526	34.54	34.93	34.16	34.61	4444400	34.61	up	up	correct
TEX.US	Terex Corporation	20260526	58.63	59.48	58.19	59.27	1670500	59.1032	up	up	correct
TFC.US	Truist Financial Corporation	20260526	48.78	49.11	48.34	48.68	5280253	48.68	down	down	correct
TFII.US	TFI International Inc	20260526	148.44	151.88	148.25	150.92	403600	150.4285	up	up	correct
TFX.US	Teleflex Incorporated	20260526	133.08	133.75	131.26	131.89	1057700	131.89	down	down	correct
TG.US	Tredegar Corporation	20260526	7.84	8.03	7.84	8	184900	8	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20260526	28.94	29.43	28.52	29.35	605900	29.35	up	up	correct
TGT.US	Target Corporation	20260526	126.52	126.85	124.05	125.43	4455500	125.43	down	down	correct
THC.US	Tenet Healthcare Corporation	20260526	171.91	179.01	171.59	176.38	1217700	176.38	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260526	195.06	198.98	194.28	195.87	251600	194.921	up	up	correct
THO.US	Thor Industries Inc	20260526	78.17	79.06	77.38	78.21	593000	77.6689	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260526	18.51	18.67	18.35	18.37	192100	18.0207	down	down	correct
THW.US	Tekla World Healthcare Fund	20260526	12.83	12.921	12.7	12.8	87100	12.5709	down	up	incorrect
TISI.US	Team Inc	20260526	16.63	16.95	16.3	16.4	9200	16.4	down	down	correct
TJX.US	The TJX Companies Inc	20260526	158.3	159.81	157	158.97	4721700	158.97	up	up	correct
TK.US	Teekay Corporation	20260526	12.38	12.51	12.04	12.25	735200	12.25	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260526	5.81	5.89	5.68	5.69	1143200	5.69	down	up	incorrect
TKR.US	The Timken Company	20260526	123	127.81	122.22	127.42	1903800	127.42	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260526	17.1	17.12	16.56	16.6	1008600	15.3212	down	down	correct
TLYS.US	Tilly's Inc	20260526	4.35	4.54	4.33	4.48	93500	4.48	up	up	correct
TM.US	Toyota Motor Corporation	20260526	190.26	190.95	190	190.09	478800	190.09	down	down	correct
TME.US	Tencent Music Entertainment Group	20260526	8.85	9.305	8.8	9.19	16024500	9.19	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260526	58.21	58.75	57.98	58.6	765500	58.6	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260526	447.36	450.25	443.61	448.18	1942600	447.7312	up	up	correct
TNC.US	Tennant Company	20260526	84.26	86.49	84.26	86.16	297100	85.8547	up	up	correct
TNET.US	TriNet Group Inc	20260526	42.05	42.69	41.17	42.46	365000	42.2112	up	up	correct
TNK.US	Teekay Tankers Ltd	20260526	75.69	76.69	74.36	75.52	500300	75.52	down	down	correct
TNL.US	Travel + Leisure Co	20260526	65.71	66.815	65.35	66.71	649212	66.1662	up	up	correct
TOL.US	Toll Brothers Inc	20260526	135.35	138.405	134.52	137.85	1251804	137.6083	up	up	correct
TOST.US	Toast Inc.	20260526	23.19	23.78	23.01	23.32	13000600	23.32	up	up	correct
TPB.US	Turning Point Brands Inc	20260526	91.24	91.24	88.333	89.31	416800	89.2202	down	down	correct
TPC.US	Tutor Perini Corporation	20260526	74.5	76.16	73.6	74.67	411200	74.67	up	up	correct
TPL.US	Texas Pacific Land Corporation	20260526	402.33	409.67	396.15	400.09	368600	399.4792	down	down	correct
TPR.US	Tapestry Inc	20260526	140.3	141.57	138.9	140.62	1533190	140.2196	up	up	correct
TPTA.US	TPTA	20260526	23.25	23.293	22.7	22.851	3100	22.494	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20260526	5.54	5.755	5.54	5.65	368000	5.4089	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260526	22.81	22.81	22.4729	22.4929	17956	22.2858	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260526	39.65	39.91	37.04	37.4	382500	37.3095	down	down	correct
TRC.US	Tejon Ranch Co	20260526	19.29	19.66	19.14	19.59	87100	19.59	up	up	correct
TREX.US	Trex Company Inc	20260526	39.43	40.61	39.19	40.42	1808668	40.42	up	up	correct
TRGP.US	Targa Resources Corp	20260526	273.86	277	269.79	269.89	1186700	269.89	down	down	correct
TRI.US	Thomson Reuters Corporation	20260526	85.5	85.83	83.46	83.72	1469500	83.72	down	up	incorrect
TRN.US	Trinity Industries Inc	20260526	33.14	33.73	31.52	32.25	1575900	31.9741	down	down	correct
TRNO.US	Terreno Realty Corporation	20260526	66.08	66.69	65.93	66.69	1091800	66.1593	up	up	correct
TROX.US	Tronox Holdings plc	20260526	7.65	7.77	7.51	7.65	2575600	7.65
TRP.US	TC Energy Corporation	20260526	70.54	70.68	69.12	69.53	2181400	68.887	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260526	8.34	8.389	8.225	8.27	471300	8.0373	down	down	correct
TRU.US	TransUnion	20260526	69.98	71.07	69.52	70.57	1786800	70.445	up	up	correct
TRV.US	The Travelers Companies Inc	20260526	307.53	309.88	303.97	304.84	854500	303.5709	down	down	correct
TS.US	Tenaris S.A	20260526	62.5	63.36	62.33	62.69	1336700	62.69	up	up	correct
TSE.US	Trinseo S.A	20260526	0.88	0.88	0.84	0.86	10701600	0.86	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20260526	4.51	4.58	4.5	4.5	157200	4.444	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20260526	17.19	17.64	17.19	17.21	518000	16.7823	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260526	413.12	416.49	410.07	412.32	10132000	411.5627	down	down	correct
TSN.US	Tyson Foods Inc	20260526	65.01	65.76	64.73	65.13	2375600	64.5856	up	up	correct
TSQ.US	Townsquare Media Inc	20260526	6.46	6.64	6.456	6.56	29300	6.56	up	up	correct
TT.US	Trane Technologies plc	20260526	457.14	463.97	455.24	461.43	1388100	460.3853	up	up	correct
TTC.US	The Toro Company	20260526	90.84	91.66	89.32	91.57	962800	91.168	up	up	correct
TTE.US	TotalEnergies SE	20260526	90.83	91.56	89.88	90.04	1229400	86.8112	down	down	correct
TTI.US	TETRA Technologies Inc	20260526	10.45	11	10.4	10.77	1097200	10.77	up	up	correct
TU.US	TELUS Corporation	20260526	12.44	12.62	12.44	12.56	5226200	12.2527	up	down	incorrect
TUYA.US	Tuya Inc	20260526	2.08	2.099	2.06	2.08	570200	2.08
TV.US	Grupo Televisa S.A.B	20260526	2.81	2.87	2.73	2.84	1152400	2.84	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260526	24.02	24.08	24.0101	24.08	2373	23.947	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260526	23.54	23.6275	23.5288	23.535	3365	23.535	down	down	correct
TWI.US	Titan International Inc	20260526	7.36	7.45	7.18	7.26	583100	7.26	down	down	correct
TWLO.US	Twilio Inc	20260526	188	189.8	180.36	189.65	2204500	189.65	up	up	correct
TWN.US	The Taiwan Fund Inc	20260526	96.59	101.98	96.3	100.28	168300	100.28	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20260526	12.5	12.54	12.48	12.54	954277	12.1948	up	up	correct
TX.US	Ternium S.A	20260526	47.95	50.59	47.95	49.41	1012900	49.41	up	up	correct
TXT.US	Textron Inc	20260526	92.38	93	92.18	92.68	855200	92.6602	up	up	correct
TY.US	Tri	20260526	34.95	35.12	34.86	34.96	21400	34.1518	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260526	46.15	46.24	45.4	45.51	165200	44.5478	down	down	correct
TYL.US	Tyler Technologies Inc	20260526	309.33	311.63	305.75	307.39	650088	307.39	down	down	correct
U.US	Unity Software Inc	20260526	26.72	27.678	26.65	26.77	17103200	26.77	up	up	correct
UA.US	Under Armour Inc	20260526	5.425	5.59	5.32	5.53	3160024	5.53	up	up	correct
UAA.US	Under Armour Inc	20260526	5.42	5.72	5.42	5.66	6044400	5.66	up	up	correct
UAN.US	CVR Partners LP	20260526	123.89	125.0396	122.26	123.72	38849	123.72	down	down	correct
UBER.US	Uber Technologies Inc	20260526	71.74	71.83	69.9	70.12	23281200	70.12	down	down	correct
UBS.US	UBS Group AG	20260526	47.72	47.91	47.46	47.78	1839700	47.78	up	up	correct
UDR.US	UDR Inc	20260526	38.01	38.41	37.95	38.03	3140000	37.8941	up	up	correct
UE.US	Urban Edge Properties	20260526	22.385	22.63	22.285	22.62	984683	22.4214	up	up	correct
UFI.US	Unifi Inc	20260526	4.1	4.13	3.98	4.1	49100	4.1
UGI.US	UGI Corporation	20260526	35.9	36.12	35.57	35.86	1788000	35.4761	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20260526	5.63	5.65	5.49	5.54	3327600	5.54	down	down	correct
UHS.US	Universal Health Services Inc	20260526	156.41	158.97	154.47	156.63	1063200	156.4142	up	up	correct
UHT.US	Universal Health Realty Income Trust	20260526	42.31	42.62	42.07	42.07	85600	41.244	down	down	correct
UI.US	Ubiquiti Inc	20260526	621.09	621.09	591	608.16	172500	608.16	down	down	correct
UIS.US	Unisys Corporation	20260526	3	3.22	2.97	3.21	845900	3.21	up	up	correct
UL.US	Unilever PLC	20260526	57.77	57.88	56.88	57.07	3982300	57.07	down	down	correct
UMC.US	United Microelectronics Corporation	20260526	21.03	21.515	20.5	21.08	26752020	20.7155	up	up	correct
UMH.US	UMH Properties Inc	20260526	15.31	15.49	15.28	15.48	944300	15.48	up	up	correct
UNF.US	UniFirst Corporation	20260526	264.63	266.33	262.48	263.98	215600	263.6251	down	down	correct
UNFI.US	United Natural Foods Inc	20260526	49.99	50.38	48.95	49.85	431300	49.85	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20260526	386	386.52	376.41	376.86	6498100	374.7198	down	down	correct
UNM.US	Unum Group	20260526	83.88	84.9	83.32	84.42	889255	83.9269	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20260526	23.21	23.21	23.1	23.13	6111	22.7405	down	down	correct
UNP.US	Union Pacific Corporation	20260526	266.22	272.66	266.15	271.1	3092300	269.6988	up	up	correct
UP.US	Wheels Up Experience Inc	20260526	9.2	9.7	8.3	8.66	276700	8.66	down	down	correct
UPS.US	United Parcel Service Inc	20260526	101.51	102.67	101.44	101.97	4609600	101.97	up	up	correct
URI.US	United Rentals Inc	20260526	942.84	967.93	936.2	962.92	354400	962.92	up	up	correct
USA.US	Liberty All	20260526	5.83	5.845	5.8	5.83	1420259	5.6645
USAC.US	USA Compression Partners LP	20260526	28.9	29.44	28.27	29.09	249500	29.09	up	up	correct
USB.US	U.S. Bancorp	20260526	55.16	55.49	54.74	55.22	5636200	54.7514	up	down	incorrect
USDP.US	USD Partners LP	20260526	0.0001	0.0001	0.0001	0.0001	500	0.0001
USFD.US	US Foods Holding Corp	20260526	80.32	81.85	80	81.3	3029900	81.3	up	up	correct
USNA.US	USANA Health Sciences Inc	20260526	18.75	18.84	18.04	18.26	135200	18.26	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20260526	61.55	62.94	61.05	62.11	158100	62.11	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260526	27.1	27.12	26.92	27.09	264400	26.7654	down	down	correct
UTI.US	Universal Technical Institute Inc	20260526	39.85	41.37	38.46	39.97	9714400	39.97	up	up	correct
UTL.US	Unitil Corporation	20260526	51.68	52.19	50.99	51.59	86427	51.59	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260526	38.95	39.34	38.58	38.66	116600	38.66	down	down	correct
UVV.US	Universal Corporation	20260526	54.42	54.84	54.23	54.56	146400	53.6827	up	up	correct
UWMC.US	WS	20260526	3.14	3.23	3.08	3.11	20347193	3.11	down	down	correct
UZD.US	UZD	20260526	19.65	19.96	19.62	19.66	6700	19.2672	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260526	17.875	17.99	17.5	17.83	3900	17.4825	down	down	correct
UZF.US	UZF	20260526	17.51	17.83	17.51	17.79	3000	17.4415	up	up	correct
V.US	Visa Inc	20260526	326.46	328.5	324.51	326.48	8705100	326.48	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260526	76.28	80.61	76.26	79.77	584400	78.97	up	up	correct
VAL.US	WT	20260526	20.36	20.49	17.31	18.099	6895	18.099	down	down	correct
VALE.US	Vale S.A.	20260526	16.7	16.76	16.33	16.5	17037800	16.5	down	down	correct
VATE.US	Innovate Corp	20260526	13.3	15.52	13.2	15.52	192300	15.52	up	up	correct
VBF.US	Invesco Bond Fund	20260526	15.02	15.17	14.93	14.94	70100	14.8065	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20260526	10.52	10.57	10.48	10.55	115200	10.423	up	up	correct
VEEV.US	Veeva Systems Inc	20260526	159.71	160.43	155.25	158.54	2255200	158.54	down	down	correct
VEL.US	Velocity Financial Inc	20260526	17.26	17.52	17.12	17.42	62400	17.42	up	up	correct
VET.US	Vermilion Energy Inc	20260526	11.86	12.12	11.84	11.84	1402900	11.737	down	down	correct
VFC.US	V.F. Corporation	20260526	17	17.11	16.25	16.71	8670500	16.6216	down	down	correct
VGI.US	Virtus Global Multi	20260526	7.38	7.45	7.38	7.42	21600	7.2619	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260526	10.1	10.18	10.07	10.14	231400	10.0137	up	up	correct
VHC.US	VirnetX Holding Corp	20260526	13.27	13.77	13.21	13.77	6300	13.77	up	up	correct
VHI.US	Valhi Inc	20260526	12.7	12.78	12.45	12.48	17300	12.4087	down	up	incorrect
VICI.US	VICI Properties Inc	20260526	28.6	28.646	28.38	28.62	5289100	28.147	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20260526	14.55	14.96	14.42	14.73	2961400	14.73	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260526	74.9	75.815	73.34	74.31	566200	74.31	down	down	correct
VIV.US	Telefônica Brasil S.A	20260526	13.44	13.52	13.27	13.5	1268000	13.4149	up	up	correct
VKQ.US	Invesco Municipal Trust	20260526	9.66	9.68	9.62	9.68	233300	9.5575	up	up	correct
VLN.US	Valens	20260526	3.35	3.44	3.06	3.26	2785000	3.26	down	down	correct
VLO.US	Valero Energy Corporation	20260526	243.26	248.47	241.22	241.45	2758100	241.45	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260526	7.11	7.3	7.1	7.28	367400	7.28	up	up	correct
VLT.US	Invesco High Income Trust II	20260526	10.45	10.46	10.4	10.44	3800	10.2573	down	down	correct
VMC.US	Vulcan Materials Company	20260526	262.42	270.81	261.23	268.94	1160800	268.94	up	up	correct
VMI.US	Valmont Industries Inc	20260526	518.68	531.28	517.04	529.25	191913	528.5516	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20260526	9.61	9.66	9.6	9.66	323400	9.5365	up	up	correct
VNCE.US	Vince Holding Corp	20260526	4.17	4.37	4.11	4.17	148300	4.17
VNO.US	Vornado Realty Trust	20260526	32.29	32.83	32.18	32.7	1307000	32.7	up	up	correct
VNT.US	Vontier Corporation	20260526	29.24	29.69	28.78	29.52	2653800	29.4941	up	up	correct
VOC.US	VOC Energy Trust	20260526	3.1	3.12	3.1	3.1	78000	3.1
VOYA.US	Voya Financial Inc	20260526	81.2	82.45	80.62	82.41	651000	82.41	up	up	correct
VPG.US	Vishay Precision Group Inc	20260526	121.37	124.4	115	123.41	1314900	123.41	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260526	10.89	10.97	10.89	10.92	5300	10.791	up	up	correct
VRT.US	Vertiv Holdings Co	20260526	341.06	343.31	323.26	323.91	6523700	323.8426	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260526	49.76	50.74	48.48	50.37	9844028	50.2865	up	up	correct
VST.US	Vistra Corp	20260526	158.91	167.4	158.22	164.56	8511800	164.3347	up	up	correct
VTEX.US	VTEX	20260526	3.53	3.6	3.45	3.58	1901100	3.58	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260526	10.93	11.08	10.93	10.95	47700	10.8171	up	down	incorrect
VTOL.US	Bristow Group Inc	20260526	42.8	44.32	42.65	43.47	176200	43.47	up	down	incorrect
VTR.US	Ventas Inc	20260526	89.04	89.68	87.46	88.37	3061366	87.8554	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20260526	2.99	3.01	2.96	3.01	2085000	2.9519	up	up	correct
VVV.US	Valvoline Inc	20260526	33.71	34.21	33.13	33.96	1798900	33.96	up	up	correct
VZ.US	Verizon Communications Inc	20260526	48.29	48.69	47.86	48.49	23013700	47.6772	up	up	correct
W.US	Wayfair Inc	20260526	70	73.41	69.633	71.92	4317100	71.92	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260526	258.83	262.7	257.1812	261.47	997736	261.47	up	up	correct
WAL.US	Western Alliance Bancorporation	20260526	79.32	80.2	79.01	79.58	722400	79.58	up	up	correct
WAT.US	Waters Corporation	20260526	338.15	343.78	334.18	338.64	594700	338.64	up	up	correct
WBS.US	Webster Financial Corporation	20260526	73.025	73.025	72.38	72.75	3812735	72.75	down	down	correct
WCC.US	WESCO International Inc	20260526	368	374.69	365.72	372.95	465300	372.4083	up	up	correct
WCN.US	Waste Connections Inc	20260526	154.62	156.08	153.59	153.68	1265100	153.68	down	down	correct
WD.US	Walker & Dunlop Inc	20260526	50.7	51	49.72	50.08	173300	50.08	down	down	correct
WDH.US	Waterdrop Inc	20260526	1.45	1.54	1.45	1.53	178100	1.53	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20260526	13.45	13.56	13.42	13.44	131800	13.1436	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20260526	10.5	10.5	10.43	10.49	33800	10.3508	down	down	correct
WEAV.US	Weave Communications Inc.	20260526	5.68	5.685	5.55	5.63	658725	5.63	down	down	correct
WEC.US	WEC Energy Group Inc	20260526	113.11	113.76	112.59	112.99	2084500	112.99	down	up	incorrect
WELL.US	Welltower Inc	20260526	217.58	219.75	215.73	218.13	3242600	218.13	up	down	incorrect
WES.US	Western Midstream Partners LP	20260526	45.66	46.34	45.16	45.4	966900	45.4	down	up	incorrect
WEX.US	WEX Inc	20260526	148.17	149.49	145.72	148.01	533282	148.01	down	up	incorrect
WF.US	Woori Financial Group Inc	20260526	62.93	63.52	62.62	62.96	174800	62.96	up	down	incorrect
WFC.US	Wells Fargo & Company	20260526	76.91	77.67	76.77	77.52	21956700	77.52	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20260526	62.8	64.2	62.65	63.89	153177	63.5953	up	up	correct
WGO.US	Winnebago Industries Inc	20260526	30.13	30.65	29.53	29.75	720300	29.3885	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20260526	79.23	80.963	78.61	80.7	1314400	80.2629	up	up	correct
WHD.US	Cactus Inc	20260526	62.88	64.3	62.19	62.74	604321	62.5887	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260526	16.05	16.41	15.995	16.26	14021	16.1118	up	up	correct
WHR.US	Whirlpool Corporation	20260526	43.23	43.8	41.59	42.66	2575200	42.66	down	down	correct
WIA.US	Western Asset Inflation	20260526	8.1	8.1	8.07	8.1	24800	7.9954
WIT.US	Wipro Limited	20260526	2.01	2.075	2	2.06	10363400	2.06	up	up	correct
WIW.US	Western Asset Inflation	20260526	8.47	8.49	8.45	8.48	425900	8.3526	up	up	correct
WK.US	Workiva Inc	20260526	49.99	50.35	49.08	49.33	884600	49.33	down	down	correct
WLK.US	Westlake Chemical Corporation	20260526	88.77	89.39	88.06	88.77	693100	88.24
WLKP.US	Westlake Chemical Partners LP	20260526	22.46	22.87	22.33	22.71	46900	22.71	up	up	correct
WM.US	Waste Management Inc	20260526	216.8	218.25	215.3	215.48	2047393	214.5502	down	down	correct
WMB.US	The Williams Companies Inc	20260526	78.25	78.47	76.3	76.34	5580600	75.7804	down	down	correct
WMK.US	Weis Markets Inc	20260526	72.65	73.26	71.34	71.91	87500	71.91	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20260526	134.72	138.22	134.05	138.09	933088	137.8915	up	down	incorrect
WMT.US	Walmart Inc	20260526	120.69	121.05	117.92	118.57	28796600	118.57	down	down	correct
WNC.US	Wabash National Corporation	20260526	7.83	8.04	7.79	8.04	640216	7.9915	up	up	correct
WOLF.US	Wolfspeed Inc	20260526	77.78	80.7	70.8	73.5	11498900	73.5	down	down	correct
WOR.US	Worthington Industries Inc	20260526	55.5	56.2	55.26	55.67	136044	55.4928	up	up	correct
WPC.US	W. P. Carey Inc	20260526	74.52	74.89	74.245	74.88	1218496	73.9224	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20260526	129.4	131.72	128.55	130.27	1349200	130.075	up	up	correct
WPP.US	WPP plc	20260526	18.73	18.8	18.45	18.54	321162	18.0332	down	down	correct
WRB.US	W. R. Berkley Corporation	20260526	67.44	67.8	67.1	67.33	1721600	66.7283	down	down	correct
WRBY.US	Warby Parker Inc.	20260526	24.76	26.77	24.76	25.51	2808900	25.51	up	up	correct
WSM.US	Williams	20260526	196	199.55	194.91	198.38	966300	197.7198	up	down	incorrect
WSO.US	Watsco Inc	20260526	375.77	382.24	372.73	382.1	381400	378.8438	up	up	correct
WSR.US	Whitestone REIT	20260526	18.97	19	18.96	18.99	825699	18.8482	up	up	correct
WST.US	West Pharmaceutical Services Inc	20260526	318.6	320.435	314.49	316.17	477758	316.17	down	down	correct
WTI.US	W&T Offshore Inc	20260526	4.38	4.38	4.05	4.07	5075100	4.07	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260526	2140.4	2166.05	2129.17	2129.17	16926	2129.17	down	down	correct
WTRG.US	Essential Utilities Inc	20260526	37.26	37.43	37.08	37.15	1058400	37.15	down	down	correct
WTS.US	Watts Water Technologies Inc	20260526	303.77	312.31	303.77	311.72	281063	311.0844	up	up	correct
WTTR.US	Select Energy Services Inc	20260526	19.24	19.69	19.08	19.35	2215800	19.35	up	up	correct
WU.US	The Western Union Company	20260526	8.37	8.37	8.17	8.25	8607784	7.9912	down	down	correct
WWW.US	Wolverine World Wide Inc	20260526	16.48	17.2	16.475	17.16	1644289	17.0562	up	up	correct
WY.US	Weyerhaeuser Company	20260526	23.88	23.935	23.7	23.82	3659198	23.6175	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260526	18.81	18.82	18.54	18.56	110500	18.0944	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20260526	16.94	17.34	16.86	17.34	542000	17.2223	up	up	correct
XOM.US	Exxon Mobil Corporation	20260526	153.5	154.55	149.47	149.81	13057800	149.81	down	down	correct
XPEV.US	XPeng Inc	20260526	16.51	16.855	16.41	16.55	11675400	16.55	up	up	correct
XPO.US	XPO Logistics Inc	20260526	204.71	212.49	203	210.75	1294100	210.75	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260526	5.78	5.94	5.71	5.77	565900	5.77	down	up	incorrect
XPRO.US	Frank’s International NV	20260526	15.84	16.45	15.7	15.9	895800	15.9	up	down	incorrect
XYF.US	X Financial	20260526	4.67	4.74	4.24	4.42	178900	4.42	down	up	incorrect
XYL.US	Xylem Inc	20260526	111.11	111.765	110.265	111.13	1859449	110.696	up	up	correct
YALA.US	Yalla Group Limited	20260526	6.2	6.23	6.085	6.22	721000	6.22	up	up	correct
YELP.US	Yelp Inc	20260526	22.15	22.99	22.15	22.93	1278800	22.93	up	up	correct
YETI.US	YETI Holdings Inc	20260526	45.43	46.33	44.94	46.04	1115800	46.04	up	up	correct
YEXT.US	Yext Inc	20260526	3.66	3.8	3.62	3.8	1089500	3.8	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260526	8.52	8.83	8.48	8.62	16883200	8.5365	up	up	correct
YOU.US	Clear Secure Inc.	20260526	60.6	62.73	59.4056	62.36	1527960	62.1841	up	up	correct
YPF.US	YPF Sociedad Anónima	20260526	47.97	49	47.5	48.6	2401532	48.6	up	up	correct
YRD.US	Yiren Digital Ltd	20260526	1.56	1.56	1.315	1.43	555700	1.43	down	down	correct
YSG.US	Yatsen Holding Limited	20260526	2.54	2.72	2.35	2.69	286600	2.69	up	up	correct
YUM.US	Yum! Brands Inc	20260526	154.87	155.7	153.85	154.01	1921300	153.26	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20260526	44.32	44.522	43.83	44.23	1520600	43.94	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20260526	85.28	85.58	84.16	84.41	2072700	84.1863	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20260526	8.89	9.27	7.9	8.8	180055	8.8	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260526	18.88	19.8	18.65	19.65	8544400	19.65	up	up	correct
ZH.US	Zhihu Inc	20260526	3.03	3.08	2.97	3.01	251600	3.01	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260526	25.26	25.36	25.118	25.25	792500	25.25	down	down	correct
ZIP.US	ZipRecruiter Inc	20260526	3.21	3.31	3.095	3.18	506212	3.18	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20260526	22.68	22.92	22.58	22.71	2233800	22.71	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260526	6.78	6.8	6.76	6.8	100200	6.6911	up	down	incorrect
ZTS.US	Zoetis Inc	20260526	80.78	81.31	79.95	80.23	5696600	79.6746	down	up	incorrect
ZVIA.US	Zevia PBC	20260526	1.69	1.94	1.64	1.92	2560900	1.92	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20260526	48.33	48.95	48.05	48.83	715000	48.83	up	up	correct
ZYME.US	Zymeworks Inc	20260526	25.6	26	25.15	25.4	1001900	25.4	down	down	correct