CollectAI

close-nyse_stocks

2026/05/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20260527	116	118.4	115.02	115.84	2939100	115.6176	down	down	correct
AA.US	Alcoa Corporation	20260527	71.31	73.2	70.67	73.15	3278800	73.15	up	up	correct
AAP.US	Advance Auto Parts Inc	20260527	55.67	58.28	55.57	58.26	2825900	57.9952	up	down	incorrect
AAT.US	American Assets Trust Inc	20260527	22.49	22.66	22.39	22.53	681600	22.2015	up	up	correct
AB.US	AllianceBernstein Holding L.P	20260527	37.39	37.49	37.08	37.1	361700	37.1	down	down	correct
ABBV.US	AbbVie Inc	20260527	213.12	215.94	211.36	215.4	4640413	213.8776	up	up	correct
ABEV.US	Ambev S.A	20260527	3.27	3.33	3.25	3.27	36069400	3.2607
ABG.US	Asbury Automotive Group Inc	20260527	191.47	196.98	190.73	193.96	317400	193.96	up	up	correct
ABM.US	ABM Industries Incorporated	20260527	40.02	40.74	39.8	40.02	348600	39.7594
ABR.US	PD	20260527	16.45	16.69	16.45	16.53	13222	16.1238	up	up	correct
ABT.US	Abbott Laboratories	20260527	86.65	86.84	84.96	85.68	10813900	85.0732	down	down	correct
ACA.US	Arcosa Inc	20260527	126.44	127.95	125.215	126.74	172520	126.6963	up	up	correct
ACCO.US	ACCO Brands Corporation	20260527	4	4.15	4	4.08	1048200	4.08	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20260527	2.75	2.93	2.7	2.82	525500	2.82	up	up	correct
ACHR.US	WS	20260527	6.51	6.62	6.31	6.55	58174097	6.55	up	up	correct
ACI.US	Albertsons Companies Inc	20260527	15.8	16.31	15.74	16.03	5340800	15.7918	up	up	correct
ACM.US	AECOM	20260527	72.79	73.56	71.32	71.66	1611400	71.3417	down	down	correct
ACN.US	Accenture plc	20260527	177	179.61	176.04	176.36	5272300	174.2646	down	down	correct
ACP.US	PA	20260527	19.87	19.87	19.87	19.87	177	19.5407
ACR.US	PD	20260527	22.19	22.4999	22.19	22.4999	901	21.9928	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20260527	4.9	4.965	4.89	4.92	300541	4.7574	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20260527	28.05	28.05	27.59	28.01	23400	27.6509	down	down	correct
ADC.US	P	20260527	17.04	17.15	17.04	17.04	8326	17.04
ADCT.US	ADC Therapeutics SA	20260527	3.56	3.705	3.42	3.43	602781	3.43	down	down	correct
ADM.US	Archer	20260527	77.85	80.38	77.26	79.55	3953200	79.55	up	down	incorrect
ADNT.US	Adient plc	20260527	23.14	24.695	23.14	24.02	964400	24.02	up	down	incorrect
ADT.US	ADT Inc	20260527	6.98	7.03	6.83	6.83	9925100	6.7739	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20260527	25.14	25.32	25.11	25.13	199200	25.13	down	down	correct
AEE.US	Ameren Corporation	20260527	110.88	111.46	110.28	111.12	1485640	110.3422	up	up	correct
AEFC.US	AEFC	20260527	19.33	19.36	19.25	19.29	20600	18.9735	down	down	correct
AEG.US	Aegon N.V	20260527	8.74	8.77	8.62	8.65	3416200	8.4033	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20260527	176.6	178.95	174.89	174.91	1474100	174.4802	down	down	correct
AEO.US	American Eagle Outfitters Inc	20260527	17.4	17.98	17.29	17.56	5577500	17.4284	up	up	correct
AER.US	AerCap Holdings N.V	20260527	140.76	143.17	140.4	141.8	1337400	141.8	up	up	correct
AES.US	The AES Corporation	20260527	14.67	14.69	14.67	14.68	8298400	14.68	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20260527	11.04	11.23	11	11.18	160300	11.0818	up	down	incorrect
AFG.US	American Financial Group Inc	20260527	135.61	136.26	133.27	133.58	249800	132.7472	down	down	correct
AFGB.US	American Financial Group Inc	20260527	21.07	21.26	21.07	21.17	13520	20.795	up	up	correct
AFGC.US	American Financial Group Inc	20260527	18.49	18.54	18.44	18.45	4411	18.129	down	down	correct
AFGD.US	American Financial Group Inc	20260527	19.94	19.94	19.86	19.86	2300	19.86	down	down	correct
AFGE.US	American Financial Group Inc	20260527	16.67	16.71	16.57	16.71	2414	16.4271	up	up	correct
AFL.US	Aflac Incorporated	20260527	116.85	117.26	114.37	114.85	2474700	114.85	down	down	correct
AG.US	First Majestic Silver Corp	20260527	19.58	20.15	19.48	19.67	11270100	19.67	up	up	correct
AGCO.US	AGCO Corporation	20260527	114.7	115.98	113.26	114.28	437100	114.28	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20260527	12.41	12.5	12.32	12.44	57400	12.1985	up	up	correct
AGI.US	Alamos Gold Inc	20260527	38.97	39.54	38.45	38.48	2404800	38.4334	down	down	correct
AGL.US	agilon health inc	20260527	86	91.85	81.72	90.23	353195	90.23	up	up	correct
AGM.US	PG	20260527	17.79	17.79	17.62	17.71	6879	17.4053	down	down	correct
AGO.US	Assured Guaranty Ltd	20260527	76	76.99	74.55	74.93	379400	74.93	down	down	correct
AGRO.US	Adecoagro S.A	20260527	12.48	12.79	12.35	12.58	673900	12.58	up	up	correct
AGX.US	Argan Inc	20260527	676.12	686.62	660	673.51	284300	672.9583	down	down	correct
AHL.US	PE	20260527	20.1	20.35	20.08	20.0801	27842	19.7188	down	down	correct
AHT.US	PI	20260527	4.9	4.9	4.9	4.9	0	4.9
AI.US	C3.ai Inc	20260527	9.48	9.66	9.439	9.59	4393500	9.59	up	up	correct
AIN.US	Albany International Corp	20260527	63.8	64.22	63.14	63.74	208700	63.4802	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20260527	26.43	27.07	26.42	26.94	125600	26.5811	up	up	correct
AIR.US	AAR Corp	20260527	113.51	113.84	112.09	112.82	210300	112.82	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20260527	312.63	314.97	308.9501	312.65	281119	312.65	up	up	correct
AIV.US	Apartment Investment and Management Company	20260527	4.23	4.245	4.2	4.23	943765	2.9452
AIZ.US	Assurant Inc	20260527	255.81	256.75	251.02	252.06	255200	251.1981	down	down	correct
AIZN.US	Assurant Inc	20260527	19.72	19.72	19.504	19.52	8900	19.183	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20260527	205.06	208.99	202	202.85	1596900	202.177	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20260527	9.3	9.62	9.27	9.62	2500	9.62	up	up	correct
AKO.US	B	20260527	29.46	29.83	29.09	29.36	1800	29.36	down	down	correct
AKR.US	Acadia Realty Trust	20260527	22.31	22.43	22.25	22.31	1114800	22.1019
ALB.US	Albemarle Corporation	20260527	172.01	180.26	171	177.47	1920700	177.0181	up	up	correct
ALC.US	Alcon AG	20260527	67.94	68.03	66.06	66.35	2518300	66.35	down	down	correct
ALG.US	Alamo Group Inc	20260527	153.5	156.54	153.35	153.84	169100	153.5186	up	up	correct
ALIT.US	Alight Inc	20260527	0.886	0.92	0.841	0.87	1338320	17.4	down	down	correct
ALK.US	Alaska Air Group Inc	20260527	45.24	46.35	44.36	45.97	4102000	45.97	up	up	correct
ALL.US	The Allstate Corporation	20260527	212.61	214.49	208.52	208.85	1226200	207.7555	down	down	correct
ALLE.US	Allegion plc	20260527	132.49	133.6	131.14	131.22	537500	130.6813	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20260527	114.69	115.77	112.91	113.86	776600	113.86	down	down	correct
ALTG.US	PA	20260527	25.27	25.27	25.27	25.27	279	24.6516
ALV.US	Autoliv Inc	20260527	129.39	130.25	128.8	129.47	615906	129.47	up	up	correct
ALX.US	Alexander's Inc	20260527	251.45	253	245	248.65	17200	248.65	down	down	correct
AM.US	Antero Midstream Corporation	20260527	21.57	21.64	21.31	21.31	2179500	21.31	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20260527	4.12	4.28	4.12	4.18	1151900	4.0768	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20260527	1.58	1.6	1.52	1.58	18906600	1.58
AMCR.US	Amcor plc	20260527	39.36	39.99	39.36	39.67	4070000	39.02	up	up	correct
AME.US	AMETEK Inc	20260527	228.81	228.99	226.24	226.38	1102400	226.0411	down	down	correct
AMG.US	Affiliated Managers Group Inc	20260527	308.95	313.35	303.51	307.92	451300	307.92	down	down	correct
AMH.US	PH	20260527	24.54	24.55	24.1055	24.21	14408	23.8207	down	down	correct
AMN.US	AMN Healthcare Services Inc	20260527	27.3	27.99	27.17	27.2	686300	27.2	down	down	correct
AMP.US	Ameriprise Financial Inc	20260527	454.43	454.43	437.27	443.17	576500	443.17	down	down	correct
AMPY.US	Amplify Energy Corp	20260527	4.61	4.69	4.51	4.55	622600	4.55	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20260527	189.94	203.92	186.35	200.9	407700	200.9	up	up	correct
AMRC.US	Ameresco Inc	20260527	35.75	37.14	34.7	35.94	715000	35.94	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20260527	12.86	13.06	12.77	12.78	1525400	12.78	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20260527	185.28	188.59	184.71	184.98	2741200	183.2309	down	up	incorrect
AMWL.US	American Well Corporation	20260527	8.45	9.2	8.42	8.84	242300	8.84	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20260527	25.83	26.38	25.68	25.97	1450898	25.6629	up	up	correct
AN.US	AutoNation Inc	20260527	196	199.19	193.75	194.94	355700	194.94	down	down	correct
ANET.US	Arista Networks Inc	20260527	157.85	158.11	153.57	154.31	6982200	154.31	down	down	correct
ANF.US	Abercrombie & Fitch Co	20260527	80.7	87.2	79.52	81.42	4789800	81.42	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20260527	10.47	10.5	10.41	10.42	260200	10.203	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20260527	8.22	8.4	8.2	8.33	156300	8.33	up	up	correct
AON.US	Aon plc	20260527	321.09	325.6	317.49	318.54	1073700	318.54	down	down	correct
AOS.US	A. O. Smith Corporation	20260527	58.91	59.47	57.91	58.01	1341500	58.01	down	down	correct
AP.US	Ampco	20260527	10.92	11.13	10.37	11.02	73300	11.02	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20260527	38.05	38.24	37.71	37.99	1142300	37.99	down	down	correct
APD.US	Air Products and Chemicals Inc	20260527	288.58	288.58	284.82	285.73	861600	283.966	down	down	correct
APG.US	APi Group Corporation	20260527	42.61	42.99	41.535	41.58	1936500	41.58	down	up	incorrect
APH.US	Amphenol Corporation	20260527	139.71	141.99	138.17	140.24	10074779	140.0287	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20260527	14.89	15	14.78	14.85	2734400	14.7007	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20260527	6	6.04	5.92	5.93	6166800	5.8654	down	down	correct
AQNB.US	AQNB	20260527	26.12	26.12	25.95	26.01	17400	25.5024	down	down	correct
AR.US	Antero Resources Corporation	20260527	35.45	35.83	35.06	35.11	3866100	35.11	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20260527	8.85	9.01	8.81	8.9	1786600	8.8249	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20260527	12.71	12.77	12.65	12.75	164900	12.5211	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20260527	49	50.07	48.73	49.93	1505200	49.2833	up	up	correct
ARES.US	Ares Management Corporation	20260527	125.79	128.33	125.28	126.58	2285200	125.3176	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20260527	11.05	11.08	10.91	10.93	1615400	4.5313	down	up	incorrect
ARL.US	American Realty Investors Inc	20260527	15.07	15.64	15.07	15.29	5000	15.29	up	up	correct
ARLO.US	Arlo Technologies Inc	20260527	13.51	13.8	13.21	13.21	1074500	13.21	down	down	correct
ARMK.US	Aramark	20260527	52.59	53.88	52.54	53.36	3039700	53.36	up	up	correct
AROC.US	Archrock Inc	20260527	36.97	37.04	36.33	36.37	1395500	36.37	down	down	correct
ARR.US	PC	20260527	21.03	21.03	20.97	21	10401	20.709	down	down	correct
ARW.US	Arrow Electronics Inc	20260527	224.71	224.71	214.88	217.51	1174100	217.51	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20260527	60.96	61.5	59.43	60.08	224300	60.08	down	down	correct
ASAN.US	Asana Inc	20260527	6.52	6.79	6.4	6.41	5565200	6.41	down	down	correct
ASB.US	PF	20260527	20.18	20.43	20.18	20.43	1156	20.0745	up	up	correct
ASC.US	Ardmore Shipping Corporation	20260527	18.37	18.39	17.61	17.69	657100	17.2749	down	down	correct
ASG.US	Liberty All	20260527	5.34	5.34	5.29	5.32	133700	5.2013	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20260527	24.23	24.27	24.01	24.21	132400	23.7461	down	down	correct
ASGN.US	ASGN Incorporated	20260527	19.46	20.14	19.22	20.05	1022166	20.05	up	up	correct
ASH.US	Ashland Global Holdings Inc	20260527	58.55	59.04	56.72	57.31	882200	56.8943	down	down	correct
ASIX.US	AdvanSix Inc	20260527	22.4	22.83	22.295	22.66	214000	22.66	up	up	correct
ASPN.US	Aspen Aerogels Inc	20260527	6	6.43	5.96	6.36	2272900	6.36	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20260527	303	306.79	302.87	305.59	101300	305.59	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20260527	40.12	40.48	38.18	39.07	12203800	38.6809	down	down	correct
ATC.US	Atotech Limited	20260527	23.66	23.66	23.4674	23.4674	219	22.0827	down	down	correct
ATEN.US	A10 Networks Inc	20260527	29.4	29.51	28.51	29.15	1051500	29.15	down	down	correct
ATH.US	PD	20260527	16.29	16.51	16.29	16.5	50996	16.1916	up	down	incorrect
ATHM.US	Autohome Inc	20260527	16.42	16.63	16.32	16.38	642500	15.8137	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20260527	169.34	171.41	165	169.84	1550400	169.84	up	up	correct
ATKR.US	Atkore Inc	20260527	85.68	85.76	82.07	82.24	512600	82.24	down	down	correct
ATO.US	Atmos Energy Corporation	20260527	176.78	177.86	175.15	176.24	996700	176.24	down	down	correct
ATR.US	AptarGroup Inc	20260527	116.94	118.11	114.73	115.3	464000	115.3	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20260527	94.47	96.41	94.43	94.52	1991500	93.3816	up	up	correct
AUST.US	Austin Gold Corp.	20260527	1.25	1.31	1.25	1.28	45900	1.28	up	up	correct
AVA.US	Avista Corporation	20260527	41.39	41.79	41.19	41.71	956000	41.71	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20260527	4.7	4.8	4.66	4.76	487600	4.7328	up	up	correct
AVB.US	AvalonBay Communities Inc	20260527	186.14	188.09	185.66	186.23	877000	184.5092	up	up	correct
AVD.US	American Vanguard Corporation	20260527	2.66	2.71	2.55	2.59	262300	2.59	down	down	correct
AVK.US	Advent Convertible and Income Fund	20260527	12.93	12.97	12.87	12.91	213100	12.6767	down	down	correct
AVNS.US	Avanos Medical Inc	20260527	24.75	24.81	24.73	24.79	834800	24.79	up	down	incorrect
AVNT.US	Avient Corporation	20260527	35.75	36.4	35.71	36.23	635500	35.9597	up	up	correct
AVY.US	Avery Dennison Corporation	20260527	161.17	163.5	159.38	160.52	687500	159.4978	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20260527	10.32	10.34	10.29	10.34	305700	10.2075	up	up	correct
AWI.US	Armstrong World Industries Inc	20260527	161.18	162.98	159.22	159.76	465400	159.76	down	down	correct
AWK.US	American Water Works Company Inc	20260527	123.61	125.75	123.22	123.78	1165600	123.78	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20260527	11.79	11.8	11.7	11.7	60100	11.4659	down	up	incorrect
AWR.US	American States Water Company	20260527	76.23	77.2	76.23	76.82	338727	76.82	up	down	incorrect
AX.US	Axos Financial Inc	20260527	88.02	88.61	86.84	87.1	311600	87.1	down	down	correct
AXP.US	American Express Company	20260527	313.82	317.49	311.68	312.54	3015600	311.6868	down	down	correct
AXR.US	AMREP Corporation	20260527	27.32	27.32	26.9	27.13	3700	27.13	down	down	correct
AXS.US	PE	20260527	19.6	19.7732	19.55	19.66	14881	19.3097	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20260527	30.75	31.59	30.11	30.33	11245000	30.33	down	down	correct
AYI.US	Acuity Brands Inc	20260527	299.65	301.51	292.69	296.74	277300	296.5656	down	up	incorrect
AZO.US	AutoZone Inc	20260527	3100.26	3110.74	2986.01	3027.48	308300	3027.48	down	down	correct
AZZ.US	AZZ Inc	20260527	142.43	142.6	139.8	141.36	270000	141.1237	down	down	correct
B.US	Barnes Group Inc	20260527	41.28	41.98	41.19	41.25	8692900	41.0768	down	down	correct
BA.US	The Boeing Company	20260527	221.5	226.9	220.7	224.3	11049100	224.3	up	up	correct
BABA.US	Alibaba Group Holding Limited	20260527	126.32	129	126.25	127.76	8272800	126.5973	up	up	correct
BAC.US	PP	20260527	16.58	16.64	16.54	16.5975	40988	16.3402	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20260527	79.75	81.76	78.91	80.98	2110300	80.3748	up	up	correct
BAK.US	Braskem S.A	20260527	4.58	4.726	4.46	4.47	1422200	4.47	down	down	correct
BALY.US	Bally's Corporation	20260527	13.34	13.75	12.9124	13.68	56713	13.68	up	up	correct
BAM.US	Brookfield Asset Management Inc	20260527	49.25	49.53	48.5	48.99	1719500	48.4882	down	down	correct
BAP.US	Credicorp Ltd	20260527	351.24	354.41	343.08	348.24	345500	348.24	down	down	correct
BARK.US	Original Bark Co	20260527	9	9.68	8.885	9.25	68300	9.25	up	up	correct
BAX.US	Baxter International Inc	20260527	19.6	19.97	19.27	19.33	8549900	19.32	down	down	correct
BB.US	BlackBerry Limited	20260527	8.22	8.86	7.88	8.67	51637700	8.67	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20260527	16.82	18.27	16.74	17.5	2195200	17.4192	up	up	correct
BBD.US	Banco Bradesco S.A	20260527	3.55	3.58	3.52	3.56	27593000	3.4838	up	up	correct
BBDC.US	Barings BDC Inc	20260527	8.63	8.7	8.62	8.63	468200	8.3739
BBDO.US	Banco Bradesco S.A	20260527	3.12	3.15	3.05	3.07	92600	3.0238	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20260527	15.81	15.97	15.81	15.91	118100	15.714	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20260527	23.39	23.47	23.25	23.27	1288300	23.27	down	down	correct
BBW.US	Build	20260527	38.16	40.07	37.67	37.8	456200	37.5331	down	down	correct
BBWI.US	Bath Body Works Inc	20260527	19.5	20.9	19.2	19.45	18201300	19.2332	down	down	correct
BBY.US	Best Buy Co. Inc	20260527	63.65	64.63	63.31	64.54	6960100	63.6924	up	up	correct
BC.US	PC	20260527	24.21	24.6	24.2	24.6	32624	24.1966	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20260527	15.66	15.79	15.63	15.69	562700	15.1924	up	up	correct
BCC.US	Boise Cascade Company	20260527	68.96	71.19	68.875	70.29	444000	70.0682	up	up	correct
BCE.US	BCE Inc	20260527	24.78	25.35	24.78	25.09	3465700	24.764	up	up	correct
BCH.US	Banco de Chile	20260527	38.31	39.14	38.28	38.81	467200	38.81	up	up	correct
BCO.US	The Brink's Company	20260527	107.71	108.57	105.9	106.18	309200	106.18	down	down	correct
BCS.US	Barclays PLC	20260527	24.67	24.76	24.4	24.56	4357200	24.56	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20260527	12	12.02	11.9	11.93	175500	11.7881	down	down	correct
BDC.US	Belden Inc	20260527	109.89	110.87	106.55	107.45	516600	107.4032	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20260527	9.19	9.21	9.15	9.16	340800	9.0414	down	down	correct
BDN.US	Brandywine Realty Trust	20260527	3.03	3.07	3.01	3.03	1411000	2.9545
BDX.US	Becton Dickinson and Company	20260527	147.6	150.74	146.12	147.24	2878200	146.2093	down	down	correct
BE.US	Bloom Energy Corporation	20260527	300.75	303.941	285.9	293.8	6628400	293.8	down	down	correct
BEKE.US	KE Holdings Inc	20260527	16.48	16.77	16.45	16.62	4460766	16.62	up	up	correct
BEN.US	Franklin Resources Inc	20260527	31.79	31.83	31.42	31.67	2964400	31.3553	down	down	correct
BEP.US	PA	20260527	18	18.05	17.6	17.85	13158	17.5159	down	down	correct
BEPH.US	BEPH	20260527	14.78	14.906	14.74	14.77	20500	14.4873	down	down	correct
BF.US	B	20260527	25.74	26.32	25.66	25.94	2532073	25.7158	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20260527	64.83	65.82	62.41	62.53	1277363	62.53	down	down	correct
BFS.US	Saul Centers Inc	20260527	34.79	35.1	34.76	35.08	54500	34.509	up	up	correct
BG.US	Bunge Limited	20260527	120.5	122.665	118.29	121.18	1384829	121.18	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20260527	14.07	14.09	14.04	14.07	46600	13.8283
BGR.US	BlackRock Energy and Resources Trust	20260527	15.75	15.8	15.51	15.55	301400	15.3614	down	up	incorrect
BGS.US	B&G Foods Inc	20260527	4.11	4.25	4.11	4.15	2063300	4.0541	up	down	incorrect
BGSF.US	BGSF Inc	20260527	5.11	5.27	5.11	5.27	6300	5.27	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20260527	10.84	10.8999	10.84	10.84	109676	10.5991
BGY.US	BlackRock Enhanced International Dividend Trust	20260527	5.74	5.78	5.73	5.76	425500	5.6748	up	up	correct
BH.US	Biglari Holdings Inc	20260527	275.56	293.08	273.83	283.87	170500	283.87	up	up	correct
BHC.US	Bausch Health Companies Inc	20260527	5.42	5.61	5.38	5.39	1806700	5.39	down	down	correct
BHE.US	Benchmark Electronics Inc	20260527	89.35	89.4	84.46	86.02	342700	85.8663	down	down	correct
BHK.US	BlackRock Core Bond Trust	20260527	8.94	9	8.85	8.97	288000	8.822	up	up	correct
BHP.US	BHP Group	20260527	86.5	87.92	85.59	87.83	2850000	87.83	up	up	correct
BHR.US	PD	20260527	16.59	16.9334	16.56	16.865	7007	16.365	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20260527	11.62	11.62	11.35	11.35	1100	11.2676	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20260527	10.16	11.53	9.96	11.29	4784200	11.29	up	up	correct
BILL.US	Bill.com Holdings Inc	20260527	34.43	35.87	34.35	34.7	3373700	34.7	up	up	correct
BIO.US	Bio	20260527	299	305.81	297.5	305.29	574400	305.29	up	up	correct
BIP.US	PB	20260527	16.77	16.77	16.735	16.7567	3188	16.4453	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20260527	42.11	42.11	40.76	41.55	1367400	41.1006	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20260527	16.25	16.39	16.25	16.39	18101	16.0758	up	up	correct
BIT.US	BlackRock Multi	20260527	12.48	12.55	12.47	12.51	228400	12.2632	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20260527	85.8	86.59	83.65	84.2	4140200	84.2	down	down	correct
BKD.US	Brookdale Senior Living Inc	20260527	13.5	13.61	13.35	13.5	2129600	13.5
BKE.US	The Buckle Inc	20260527	49.69	51.06	49.48	49.76	530800	49.35	up	down	incorrect
BKH.US	Black Hills Corporation	20260527	74.64	75.15	74	74.5	724823	74.5	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20260527	10.49	10.7	10.45	10.54	234324	10.364	up	up	correct
BKU.US	BankUnited Inc	20260527	47.31	47.51	46.53	46.64	318700	46.3209	down	down	correct
BLD.US	TopBuild Corp	20260527	417.15	421.19	412.93	417.52	600800	417.52	up	up	correct
BLDR.US	Builders FirstSource Inc	20260527	76.5	79.82	76.5	77.47	2622000	77.47	up	up	correct
BLK.US	BlackRock Inc	20260527	1080.84	1085	1066.71	1070.34	515288	1064.3423	down	down	correct
BLND.US	Blend Labs Inc.	20260527	1.45	1.58	1.45	1.56	2861800	1.56	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20260527	12.49	12.54	12.44	12.51	109800	12.2853	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20260527	55.82	56.85	55.8	56.59	193900	56.59	up	up	correct
BMA.US	Banco Macro S.A	20260527	80.27	87.77	80.19	85.26	679100	84.2687	up	up	correct
BME.US	BlackRock Health Sciences Trust	20260527	39.73	39.95	39.52	39.66	27100	39.1633	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20260527	14.21	14.3	14.15	14.18	246300	13.9709	down	down	correct
BMI.US	Badger Meter Inc	20260527	125.88	128.49	124.8	125.53	354400	125.53	down	down	correct
BML.US	PL	20260527	19.75	19.7521	19.64	19.65	13032	19.65	down	down	correct
BMO.US	Bank of Montreal	20260527	160.72	163.44	160.72	163.13	966400	163.13	up	up	correct
BMY.US	Bristol	20260527	58.03	58.8	57.13	57.52	9347600	56.8779	down	down	correct
BNED.US	Barnes & Noble Education Inc	20260527	9.89	10.41	9.76	10.05	287200	9.9867	up	up	correct
BNL.US	Broadstone Net Lease Inc	20260527	20.63	20.755	20.4	20.42	1512600	20.1372	down	down	correct
BNS.US	The Bank of Nova Scotia	20260527	80.25	82.22	79.9	80.68	4875800	79.9157	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20260527	140.76	141	138.13	139.74	4051900	139.74	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20260527	11.97	12	11.92	11.99	61800	11.8254	up	up	correct
BOH.US	PA	20260527	16	16.04	15.82	15.843	30469	15.564	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20260527	166.32	171.51	164.995	165.35	698200	165.35	down	down	correct
BORR.US	Borr Drilling Limited	20260527	5.26	5.28	5.015	5.04	17860661	5.04	down	down	correct
BOX.US	Box Inc	20260527	26	26	24.2	24.67	5522100	24.67	down	down	correct
BP.US	BP p.l.c	20260527	41.48	41.69	41.16	41.65	18143400	41.65	up	up	correct
BQ.US	Boqii Holding Limited	20260527	0.69	0.742	0.685	0.741	207000	0.741	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20260527	147.12	148.63	146.01	147.1	1531500	146.1099	down	up	incorrect
BRBR.US	BellRing Brands Inc	20260527	8.69	9.18	8.53	8.59	5572500	8.59	down	up	incorrect
BRC.US	Brady Corporation	20260527	88	89.05	86.67	86.96	199900	86.7212	down	up	incorrect
BRK.US	B	20260527	482.67	486.25	479.02	479.92	4152500	479.92	down	down	correct
BRO.US	Brown & Brown Inc	20260527	56.9	58.7	56.67	56.81	2861500	56.81	down	down	correct
BROS.US	Dutch Bros Inc.	20260527	54.44	56.6	54.3	55.91	3849496	55.91	up	up	correct
BRSP.US	Brightspire Capital Inc	20260527	5.69	5.78	5.69	5.76	742900	5.5918	up	up	correct
BRT.US	BRT Apartments Corp	20260527	14.71	14.77	14.47	14.6	11200	14.3557	down	down	correct
BRW.US	Voya Prime Rate Trust	20260527	6.8	6.82	6.77	6.77	206500	6.6009	down	down	correct
BRX.US	Brixmor Property Group Inc	20260527	31.11	31.21	30.83	30.92	2419800	30.6151	down	down	correct
BSAC.US	Banco Santander	20260527	32.11	32.63	31.93	32.13	497200	32.13	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20260527	5.44	5.52	5.42	5.49	1440100	5.49	up	up	correct
BSM.US	Black Stone Minerals L.P	20260527	13.66	13.66	13.28	13.28	618300	13.28	down	down	correct
BST.US	BlackRock Science and Technology Trust	20260527	48.14	48.67	47.69	48.14	137000	47.6374
BSTZ.US	BlackRock Science and Technology Trust II	20260527	29.56	29.75	29.34	29.66	171300	29.3392	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20260527	64.36	64.56	63.77	64.04	2604700	63.1615	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20260527	37.08	37.08	36.5	36.6	36500	35.9723	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20260527	22.79	22.87	22.74	22.81	41900	22.718	up	down	incorrect
BTU.US	Peabody Energy Corporation	20260527	25.1	26.47	24.885	26.34	3207000	26.34	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20260527	10.13	10.18	10.13	10.17	296800	10.0031	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20260527	28.15	28.15	27.86	27.95	64500	27.6657	down	up	incorrect
BUR.US	Burford Capital Limited	20260527	4.66	4.695	4.5	4.54	1807791	4.54	down	up	incorrect
BURL.US	Burlington Stores Inc	20260527	331.93	334.81	321.68	326.23	1244100	326.23	down	down	correct
BV.US	BrightView Holdings Inc	20260527	12.87	12.95	12.7	12.87	343400	12.87
BVN.US	Compañía de Minas Buenaventura S.A.A	20260527	34.24	34.97	34.01	34.63	532900	34.63	up	down	incorrect
BW.US	PA	20260527	22.5	23.49	22.5	23.18	20679	22.7006	up	down	incorrect
BWA.US	BorgWarner Inc	20260527	68.99	71.565	68.98	70.83	6756680	70.6623	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20260527	7.92	7.99	7.86	7.95	101200	7.7896	up	down	incorrect
BWXT.US	BWX Technologies Inc	20260527	204.28	204.5	198	198.95	664100	198.95	down	down	correct
BX.US	The Blackstone Group Inc	20260527	118.77	120.34	117.69	118	3537700	118	down	down	correct
BXC.US	BlueLinx Holdings Inc	20260527	51.96	53.22	51.08	52.41	127200	52.41	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20260527	18.3	18.59	18.3	18.58	1409900	18.0787	up	up	correct
BXP.US	Boston Properties Inc	20260527	60.73	61.39	60.39	60.72	1038700	60.0863	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20260527	23.7	23.94	23.56	23.63	1406300	22.891	down	down	correct
BY.US	Byline Bancorp Inc	20260527	33.45	33.6	33.01	33.18	158300	33.18	down	down	correct
BYD.US	Boyd Gaming Corporation	20260527	81.35	82.93	81.35	82.22	738400	82.032	up	up	correct
BZH.US	Beazer Homes USA Inc	20260527	24.84	25.55	24.73	25	370600	25	up	up	correct
C.US	PN	20260527	29.04	29.09	29	29	44608	29	down	down	correct
CAAP.US	Corporación América Airports S.A	20260527	25.55	26.56	25.25	26.31	218900	26.31	up	up	correct
CABO.US	Cable One Inc	20260527	52.99	56.89	52.99	54.74	158300	54.74	up	up	correct
CACI.US	CACI International Inc	20260527	494.97	513.96	494.97	510.84	246800	510.84	up	up	correct
CAE.US	CAE Inc	20260527	23.9	24.96	23.47	24.67	1938200	24.67	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20260527	19.95	20.12	19.95	20.06	22500	20.06	up	down	incorrect
CAG.US	Conagra Brands Inc	20260527	13.17	13.58	13.17	13.33	18425200	13.33	up	down	incorrect
CAH.US	Cardinal Health Inc	20260527	200.59	201.47	199.3	199.84	1628200	199.4059	down	down	correct
CAL.US	Caleres Inc	20260527	13.99	14.99	13.99	14.49	656400	14.4162	up	down	incorrect
CALX.US	Calix Inc	20260527	40.17	41.7799	39.73	40.98	773930	40.98	up	down	incorrect
CANG.US	Cango Inc	20260527	0.41	0.44	0.41	0.43	95100	4.3	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20260527	22.73	22.99	22.25	22.53	43200	22.53	down	up	incorrect
CARR.US	Carrier Global Corporation	20260527	65.48	66.15	64.37	64.51	6325800	64.2789	down	up	incorrect
CARS.US	Cars.com Inc	20260527	9.86	10.25	9.86	10.06	1171200	10.06	up	up	correct
CAT.US	Caterpillar Inc	20260527	905.18	911.67	889.83	909.93	2464728	908.2451	up	up	correct
CATO.US	The Cato Corporation	20260527	3	3.18	2.98	3.09	55200	3.09	up	up	correct
CB.US	Chubb Limited	20260527	325.07	327.93	320.465	320.63	1437273	319.6327	down	down	correct
CBRE.US	CBRE Group Inc	20260527	130.54	132.02	127.29	130.15	3245200	130.15	down	down	correct
CBT.US	Cabot Corporation	20260527	85	86.31	84.74	86.12	777500	85.6556	up	up	correct
CBU.US	Community Bank System Inc	20260527	64.98	65.4	63.86	64.04	219500	63.5852	down	down	correct
CBZ.US	CBIZ Inc	20260527	31.45	32.26	31.28	31.92	408300	31.92	up	up	correct
CC.US	The Chemours Company	20260527	22.02	22.53	21.84	22.5	2304200	22.5	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20260527	90.8	92.11	90.01	90.87	3012000	89.8219	up	up	correct
CCJ.US	Cameco Corporation	20260527	107.5	109.17	105.81	107.44	2059500	107.44	down	down	correct
CCK.US	Crown Holdings Inc	20260527	98.88	99.51	97.78	98.05	824900	98.05	down	down	correct
CCL.US	Carnival Corporation & plc	20260527	27.48	28.29	27.36	27.98	32843600	27.98	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20260527	4.9	5.03	4.68	4.87	62855	4.87	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20260527	2.39	2.4	2.39	2.4	4030800	2.4	up	up	correct
CCS.US	Century Communities Inc	20260527	53.26	55.4	53.26	54.16	212500	54.16	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20260527	11.26	12.09	11.26	12.08	1341700	12.08	up	up	correct
CCZ.US	Comcast Holdings Corp	20260527	64.74	64.74	64.74	64.74	132	64.2902
CDE.US	Coeur Mining Inc	20260527	17.87	18.35	17.75	17.84	12512800	17.84	down	down	correct
CDR.US	PC	20260527	19.57	20.01	19.545	19.99	1017	19.99	up	up	correct
CDRE.US	Cadre Holdings Inc.	20260527	31.27	31.62	30.58	30.7	253467	30.7	down	down	correct
CE.US	Celanese Corporation	20260527	52.19	53.21	51.71	52.93	1452700	52.93	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20260527	21.32	21.42	20.61	21.1	19800	21.1	down	down	correct
CEPU.US	Central Puerto S.A	20260527	14.52	15.525	14.35	15.39	368100	15.39	up	up	correct
CF.US	CF Industries Holdings Inc	20260527	117.59	118.25	113.17	116.34	2693200	116.34	down	down	correct
CFG.US	PE	20260527	18.56	18.71	18.56	18.66	56868	18.3394	up	up	correct
CGAU.US	Centerra Gold Inc	20260527	16.98	17.18	16.8	16.84	1559600	16.84	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20260527	17.59	17.88	17.525	17.58	144900	17.58	down	down	correct
CHD.US	Church & Dwight Co. Inc	20260527	97.59	99.47	97.13	98.01	1767400	98.01	up	up	correct
CHE.US	Chemed Corporation	20260527	437.71	446.13	435.49	439.41	203900	438.81	up	up	correct
CHGG.US	Chegg Inc	20260527	1.41	1.49	1.36	1.43	1457600	1.43	up	up	correct
CHH.US	Choice Hotels International Inc	20260527	115.18	118.14	114.22	115.9	629000	115.5978	up	up	correct
CHMI.US	PB	20260527	23.69	23.69	23.69	23.69	0	23.1095
CHN.US	The China Fund Inc	20260527	1.435	1.47	1.42	1.435	761629	1.435
CHRB.US	CHRB	20260527	21.1	21.1	21.1	21.1	100	21.1
CHT.US	Chunghwa Telecom Co. Ltd	20260527	43.27	43.76	43.27	43.74	104686	42.0794	up	up	correct
CHWY.US	Chewy Inc	20260527	21.23	21.555	20.95	21.19	8643100	21.19	down	down	correct
CI.US	Cigna Corporation	20260527	281.5	286.64	281.09	285.75	1422900	284.1035	up	up	correct
CIA.US	Citizens Inc	20260527	5.05	5.19	4.95	5.17	60700	5.17	up	up	correct
CIB.US	Bancolombia S.A	20260527	71.71	71.89	69.82	70.78	364300	69.6235	down	down	correct
CIEN.US	Ciena Corporation	20260527	605.54	605.54	576.88	582.08	1751500	582.08	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20260527	1.61	1.63	1.61	1.61	14300	1.596
CIG.US	Companhia Energética de Minas Gerais	20260527	2.19	2.21	2.17	2.19	8906200	2.1446
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20260527	25.11	25.32	24.91	25.22	61200	24.9378	up	up	correct
CIM.US	PD	20260527	24.36	24.55	24.36	24.55	4977	23.9523	up	up	correct
CINT.US	CI&T Inc	20260527	3.19	3.45	3.16	3.3	212300	3.3	up	up	correct
CION.US	Cion Investment Corp	20260527	6.65	6.765	6.61	6.65	245100	6.4537
CL.US	Colgate	20260527	90	92.23	89.83	91.29	3768500	90.7696	up	up	correct
CLB.US	Core Laboratories N.V	20260527	14.59	14.59	13.97	14.02	367000	14.02	down	down	correct
CLDT.US	PA	20260527	19.84	19.9	19.68	19.68	42434	19.2789	down	down	correct
CLF.US	Cleveland	20260527	11.94	13.05	11.88	12.83	33446600	12.83	up	up	correct
CLH.US	Clean Harbors Inc	20260527	283.73	285.3	280.13	282.76	685600	282.76	down	down	correct
CLPR.US	Clipper Realty Inc	20260527	3	3.03	2.93	2.96	135000	2.96	down	down	correct
CLS.US	Celestica Inc	20260527	370.51	371.08	354.06	357.7	2060200	357.7	down	down	correct
CLW.US	Clearwater Paper Corporation	20260527	14.59	15.71	14.5	15.66	301500	15.66	up	up	correct
CLX.US	The Clorox Company	20260527	97.21	98.56	96.69	97.11	2461700	97.11	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20260527	117.05	117.05	114.98	115.43	1022100	114.6649	down	down	correct
CMC.US	Commercial Metals Company	20260527	74.06	76.87	73.69	76.57	1338400	76.3219	up	up	correct
CMCM.US	Cheetah Mobile Inc	20260527	4.58	4.75	4.36	4.47	17600	4.47	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20260527	32.68	33.32	32.59	32.69	13661100	32.69	up	up	correct
CMI.US	Cummins Inc	20260527	673.27	674.12	658.65	667.85	732200	667.85	down	up	incorrect
CMP.US	Compass Minerals International Inc	20260527	31.57	32.13	30.87	31.7	628600	31.7	up	up	correct
CMS.US	PC	20260527	17	17.07	16.84	17.025	21126	16.763	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20260527	21.7314	21.92	21.7314	21.86	7670	21.5099	up	up	correct
CMSC.US	CMS Energy Corp	20260527	22.85	22.85	22.73	22.8187	8709	22.4391	down	up	incorrect
CMSD.US	CMS Energy Corp	20260527	22.83	22.87	22.75	22.841	16900	22.841	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20260527	2.21	2.345	2.21	2.32	508400	2.32	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20260527	3.33	3.34	3.31	3.32	64500	3.32	down	down	correct
CNA.US	CNA Financial Corporation	20260527	43.62	44.08	42.65	42.79	543900	42.79	down	down	correct
CNC.US	Centene Corporation	20260527	58.09	58.84	57.78	58.82	3201000	58.82	up	up	correct
CNF.US	CNFinance Holdings Limited	20260527	3.13	3.17	3	3.01	1600	3.01	down	down	correct
CNI.US	Canadian National Railway Company	20260527	116.6	118.76	116.17	118.61	1635519	117.961	up	up	correct
CNK.US	Cinemark Holdings Inc	20260527	27.13	27.75	27.02	27.18	1727900	27.09	up	up	correct
CNM.US	Core & Main Inc	20260527	49.12	50.18	49.02	49.19	1406800	49.19	up	up	correct
CNMD.US	CONMED Corporation	20260527	36.33	37.18	35.29	35.48	592100	35.48	down	down	correct
CNNE.US	Cannae Holdings Inc	20260527	14.36	14.66	14.275	14.59	581139	14.4353	up	up	correct
CNO.US	PA	20260527	17.04	17.39	17.04	17.39	522	17.39	up	up	correct
CNP.US	CenterPoint Energy Inc	20260527	43.05	43.1	42.58	43.07	5921900	43.07	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20260527	46.1	46.38	45.51	45.75	4832100	45.2661	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20260527	86.65	90.85	85.63	90.29	619300	90.1939	up	up	correct
CNS.US	Cohen & Steers Inc	20260527	71.8	72.35	70.87	70.88	187900	70.88	down	down	correct
CNX.US	CNX Resources Corporation	20260527	34.15	34.57	33.73	33.74	1288200	33.74	down	up	incorrect
CODI.US	PC	20260527	21.87	21.935	21.87	21.92	4775	21.442	up	down	incorrect
COE.US	China Online Education Group	20260527	26.31	27.49	25.03	26.43	8800	26.43	up	down	incorrect
COF.US	PL	20260527	16.08	16.25	16.0655	16.1932	42398	16.1932	up	up	correct
COLD.US	Americold Realty Trust	20260527	14.86	15.34	14.86	15.33	4927100	15.1111	up	up	correct
COMP.US	Compass Inc	20260527	8.45	8.865	8.3	8.38	10092807	8.38	down	down	correct
COO.US	The Cooper Companies Inc	20260527	61.94	62.3	60.55	60.8	2032900	60.8	down	down	correct
COOK.US	Traeger Inc	20260527	59.31	67.96	58.48	63.96	33700	63.96	up	up	correct
COP.US	ConocoPhillips	20260527	115.21	116.45	114.24	115.13	5828700	115.13	down	down	correct
COR.US	CoreSite Realty Corporation	20260527	268.57	270.71	266.4	267.01	1459100	267.01	down	down	correct
COTY.US	Coty Inc	20260527	2.07	2.2	2.05	2.15	7075200	2.15	up	up	correct
COUR.US	Coursera Inc	20260527	5.24	5.49	5.237	5.32	7519100	5.32	up	up	correct
CP.US	Canadian Pacific Railway Limited	20260527	88.26	91.33	88.26	91.26	4554900	91.0618	up	up	correct
CPA.US	Copa Holdings S.A	20260527	143.54	145.57	142.73	142.95	381000	141.2305	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20260527	10.62	10.63	10.45	10.52	7600	10.52	down	down	correct
CPB.US	Campbell Soup Company	20260527	20.18	20.85	20.18	20.5	8276400	20.1594	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20260527	35.33	35.42	34.77	34.83	96900	34.5392	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20260527	126.34	127.93	124.94	125.85	124800	125.1013	down	down	correct
CPNG.US	Coupang Inc	20260527	15.45	16.67	15.38	16.46	18892100	16.46	up	up	correct
CPRI.US	Capri Holdings Limited	20260527	17.75	18.5	17.21	18.27	9764200	18.27	up	up	correct
CPS.US	Cooper	20260527	30.5	31.56	29.61	30.3	122800	30.3	down	down	correct
CPT.US	Camden Property Trust	20260527	108.01	109.11	107.87	108.09	1228700	107.1085	up	down	incorrect
CR.US	Crane Co	20260527	183.81	183.81	178.82	178.93	321700	178.6786	down	up	incorrect
CRC.US	California Resources Corp	20260527	59.93	61.065	59.48	59.75	484935	59.353	down	up	incorrect
CRD.US	B	20260527	10.26	10.33	10.26	10.33	5812	10.2543	up	up	correct
CRH.US	CRH plc	20260527	104.07	107.2	103.85	106.25	6589900	106.25	up	up	correct
CRI.US	Carter's Inc	20260527	39.34	41	39.15	39.36	1036000	39.36	up	up	correct
CRK.US	Comstock Resources Inc	20260527	13.1	13.39	12.84	13.23	2726900	13.23	up	up	correct
CRL.US	Charles River Laboratories International Inc	20260527	157.87	164.77	157.87	164.49	1165900	164.49	up	up	correct
CRM.US	salesforce.com inc	20260527	178	183.92	176.89	177.51	18524900	177.053	down	down	correct
CRS.US	Carpenter Technology Corporation	20260527	453.24	462.5	444.19	460.91	570600	460.91	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20260527	10.83	10.87	10.6	10.78	15000	10.6969	down	down	correct
CRY.US	CryoLife Inc	20260527	23.31	23.37	23.26	23.26	900	20.1199	down	down	correct
CSL.US	Carlisle Companies Incorporated	20260527	346.13	349.91	342.45	344.63	218000	344.63	down	down	correct
CSTM.US	Constellium SE	20260527	33	34.02	30.59	33.96	5021900	33.96	up	up	correct
CSV.US	Carriage Services Inc	20260527	44.41	45.34	43.16	43.28	123300	43.28	down	down	correct
CTA.US	PB	20260527	67.3	67.3	67.2564	67.2564	462	66.131	down	down	correct
CTO.US	PA	20260527	21.6	21.78	21.41	21.42	4169	21.0136	down	down	correct
CTOS.US	Custom Truck One Source Inc	20260527	9.83	9.925	9.67	9.78	800700	9.78	down	down	correct
CTS.US	CTS Corporation	20260527	65.99	65.99	64.4	65.12	261300	65.081	down	down	correct
CTVA.US	Corteva Inc	20260527	78.58	80.345	78.13	79.89	3085600	79.7063	up	up	correct
CUBB.US	Customers Bancorp Inc	20260527	22.26	22.33	22.26	22.33	300	21.9842	up	up	correct
CUBE.US	CubeSmart	20260527	40.2	40.45	39.88	40	2205100	39.4669	down	down	correct
CULP.US	Culp Inc	20260527	3.15	3.15	3.01	3.01	10000	3.01	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20260527	1.47	1.54	1.461	1.54	333600	1.54	up	down	incorrect
CUZ.US	Cousins Properties Incorporated	20260527	26.89	27	26.69	26.84	1019600	26.5635	down	up	incorrect
CVEO.US	Civeo Corporation	20260527	34.82	35.64	34.36	34.49	63800	34.49	down	down	correct
CVI.US	CVR Energy Inc	20260527	31.11	32.2	30.59	32.02	515400	32.02	up	up	correct
CVNA.US	Carvana Co	20260527	70.25	73.955	70.085	73	11968670	73	up	up	correct
CVS.US	CVS Health Corporation	20260527	90.99	92.09	90.65	92.07	5402900	91.5035	up	up	correct
CVX.US	Chevron Corporation	20260527	181.85	183.72	180.67	182.4	9442800	182.4	up	up	correct
CW.US	Curtiss	20260527	752.91	755.87	735.01	742.59	280300	742.3353	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20260527	24.37	24.42	24.35	24.42	945800	24.42	up	up	correct
CWEN.US	Clearway Energy Inc	20260527	40.19	41.06	39.56	40.41	1121300	39.9505	up	up	correct
CWH.US	Camping World Holdings Inc	20260527	7.88	8.1	7.42	7.53	2558500	7.53	down	down	correct
CWK.US	Cushman & Wakefield plc	20260527	12.9	13.27	12.6	12.89	2020800	12.89	down	down	correct
CWT.US	California Water Service Group	20260527	43.74	44.31	43.25	44.06	729838	44.06	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20260527	12.97	13.32	12.97	13.21	3815124	13.1785	up	up	correct
CXE.US	MFS High Income Municipal Trust	20260527	3.65	3.66	3.63	3.65	95500	3.65
CXH.US	MFS Investment Grade Municipal Trust	20260527	7.53	7.58	7.52	7.53	142345	7.53
CXM.US	Sprinklr Inc.	20260527	5.22	5.405	5.21	5.28	2468382	5.28	up	up	correct
CXW.US	CoreCivic Inc	20260527	21.54	21.74	21.04	21.19	674500	21.19	down	down	correct
CYD.US	China Yuchai International Limited	20260527	59.47	60.65	57.23	59.71	376400	58.5484	up	up	correct
CYH.US	Community Health Systems Inc	20260527	2.87	2.93	2.74	2.76	1687400	2.76	down	down	correct
D.US	Dominion Energy Inc	20260527	67.17	67.67	66.87	67.2	7337900	66.5343	up	up	correct
DAC.US	Danaos Corporation	20260527	129.31	130.94	127.52	127.52	104300	126.6218	down	down	correct
DAL.US	Delta Air Lines Inc	20260527	80.75	83.755	80.75	81.8	11974860	81.5985	up	up	correct
DAN.US	Dana Incorporated	20260527	35.59	36.22	35.29	36.04	1191200	36.04	up	up	correct
DAO.US	Youdao Inc	20260527	11.14	11.99	10.6	11.89	147500	11.89	up	up	correct
DAR.US	Darling Ingredients Inc	20260527	59.09	59.11	57.75	58.74	1876000	58.74	down	up	incorrect
DASH.US	DoorDash Inc	20260527	153.8	160.96	153.73	157.58	3840000	157.58	up	up	correct
DAVA.US	Endava plc	20260527	3.13	3.42	3.07	3.3	326800	3.3	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20260527	33.52	33.6	33.12	33.36	3518900	31.3157	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20260527	78.42	80.38	77.81	78.03	271700	78.03	down	down	correct
DBI.US	Designer Brands Inc	20260527	7.56	8.03	7.54	7.89	404300	7.8271	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20260527	14.27	14.35	14.27	14.35	37400	14.1312	up	up	correct
DBRG.US	PJ	20260527	14.33	14.69	14.12	14.6	632755	14.1929	up	up	correct
DCI.US	Donaldson Company Inc	20260527	84.65	85.1	83.31	83.72	591900	83.4099	down	down	correct
DCO.US	Ducommun Incorporated	20260527	150.41	151.82	146.5	148.66	200700	148.66	down	down	correct
DD.US	DuPont de Nemours Inc	20260527	49.68	49.68	47.36	47.66	1580297	142.98	down	down	correct
DDD.US	3D Systems Corporation	20260527	3.43	3.54	3.23	3.54	5854800	3.54	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20260527	2.6	2.665	2.587	2.63	473800	2.63	up	up	correct
DDS.US	Dillard's Inc	20260527	582.2	603.49	582.2	589.83	175700	589.5007	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20260527	26.2	26.26	26.2	26.26	5826	25.7988	up	up	correct
DE.US	Deere & Company	20260527	527.45	533.77	526.03	529.39	1332700	528.0214	up	up	correct
DEA.US	Easterly Government Properties Inc	20260527	24.2	24.395	24.1	24.11	365400	24.11	down	down	correct
DECK.US	Deckers Outdoor Corporation	20260527	112.65	115.83	112.65	114.37	2529600	114.37	up	up	correct
DEI.US	Douglas Emmett Inc	20260527	11.6	11.735	11.5	11.51	3878759	11.325	down	down	correct
DELL.US	Dell Technologies Inc	20260527	307.475	312.1399	298.57	305.32	8262376	304.8163	down	down	correct
DEO.US	Diageo plc	20260527	86.75	87.48	86.31	86.56	962600	86.56	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20260527	38.79	39.995	38.28	39.34	425200	39.34	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20260527	20.48	20.62	20.48	20.57	78000	20.3104	up	down	incorrect
DG.US	Dollar General Corporation	20260527	102.725	106.9	102.425	104.33	4967332	103.8006	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20260527	194.26	196.32	192.5702	193.99	597235	193.2045	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20260527	2.43	2.44	2.42	2.44	92100	2.4039	up	up	correct
DHI.US	D.R. Horton Inc	20260527	147.1	151.89	146.71	147.81	2070400	147.81	up	up	correct
DHT.US	DHT Holdings Inc	20260527	17.29	17.56	16.78	16.91	4408200	16.91	down	down	correct
DHX.US	DHI Group Inc	20260527	3.71	3.85	3.63	3.65	195600	3.65	down	down	correct
DIN.US	Dine Brands Global Inc	20260527	30.7	31.95	30.7	31.06	237000	30.8827	up	up	correct
DIS.US	The Walt Disney Company	20260527	103.3	105.25	103.26	104.18	7360100	103.3878	up	up	correct
DK.US	Delek US Holdings Inc	20260527	42.15	43.59	41.11	43.04	970700	43.04	up	up	correct
DKL.US	Delek Logistics Partners LP	20260527	50.75	50.94	50.04	50.04	26600	50.04	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20260527	226.58	233.4	216.71	219.21	3171800	217.9865	down	down	correct
DLB.US	Dolby Laboratories Inc	20260527	56.81	57.79	55.59	55.66	636600	55.66	down	down	correct
DLR.US	PL	20260527	20.18	20.28	20.18	20.28	6435	19.9523	up	up	correct
DLX.US	Deluxe Corporation	20260527	24.03	24.59	23.99	24.32	363700	24.32	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20260527	13.95	14.07	13.94	14	139900	13.7681	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20260527	10.87	10.92	10.85	10.9	29200	10.8012	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20260527	11.12	11.12	11.03	11.06	56800	10.8115	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20260527	8.73	9	8.58	8.71	713000	8.71	down	down	correct
DNOW.US	NOW Inc	20260527	13.11	13.18	12.81	13.11	3441900	13.11
DNP.US	DNP Select Income Fund Inc	20260527	10.88	10.9	10.83	10.85	952900	10.7201	down	down	correct
DOC.US	Physicians Realty Trust	20260527	20.13	20.27	19.77	19.87	7096200	19.6824	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20260527	158.57	158.57	147.91	150.42	2222800	150.42	down	down	correct
DOCS.US	Doximity Inc.	20260527	19.54	20.495	19.515	20.26	3806500	20.26	up	up	correct
DOLE.US	Dole plc	20260527	14.41	14.74	14.41	14.48	996600	14.3943	up	up	correct
DOV.US	Dover Corporation	20260527	215.73	216.4	212.4	213.37	661200	212.8479	down	down	correct
DOW.US	Dow Inc	20260527	34.6	34.89	34.085	34.49	16013100	34.1428	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20260527	14.69	14.69	14.55	14.64	61000	14.5	down	down	correct
DPZ.US	Domino's Pizza Inc	20260527	310.42	319.54	310.42	311.72	718700	309.8047	up	up	correct
DQ.US	Daqo New Energy Corp	20260527	17.89	18	17.15	17.43	501600	17.43	down	down	correct
DRD.US	DRDGOLD Limited	20260527	26.39	26.78	26.07	26.12	205400	26.12	down	down	correct
DRI.US	Darden Restaurants Inc	20260527	206.89	210.43	205.87	205.93	1042500	204.2778	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20260527	10.94	11.06	10.91	10.98	387800	10.7605	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20260527	6.04	6.11	6.03	6.09	103300	6.0302	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20260527	9.81	9.8997	9.81	9.83	353751	9.6306	up	up	correct
DSX.US	PB	20260527	27.32	27.32	26.8	27.02	4177	26.4728	down	down	correct
DT.US	Dynatrace Inc	20260527	40.07	40.52	38.74	38.91	3804500	38.91	down	down	correct
DTB.US	DTB	20260527	16.86	16.98	16.86	16.92	11800	16.6499	up	up	correct
DTE.US	DTE Energy Company	20260527	143.99	145.46	143.58	145.27	1086500	144.1174	up	down	incorrect
DTF.US	DTF Tax	20260527	11.49	11.5	11.43	11.43	5600	11.3646	down	up	incorrect
DTM.US	DT Midstream Inc	20260527	147.5	147.95	145	145.11	781106	144.2127	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20260527	21.18	21.225	21.14	21.16	7200	21.16	down	down	correct
DUK.US	PA	20260527	24.73	24.82	24.7201	24.78	41472	24.78	up	up	correct
DUKB.US	Duke Energy Corp	20260527	23.86	23.925	23.86	23.87	31919	23.5174	up	up	correct
DV.US	DoubleVerify Holdings Inc	20260527	9.67	10.01	9.65	9.68	2003500	9.68	up	up	correct
DVA.US	DaVita Inc	20260527	195.91	197.81	194.26	194.92	441000	194.92	down	down	correct
DVN.US	Devon Energy Corporation	20260527	44.48	44.87	43.86	44.27	12942900	43.9573	down	down	correct
DX.US	PC	20260527	26.1	26.1	25.8738	26	5398	25.4026	down	down	correct
DXC.US	DXC Technology Company	20260527	9.26	9.59	9.24	9.34	2721400	9.34	up	up	correct
DY.US	Dycom Industries Inc	20260527	535.5	566.47	520.97	529.13	1494900	529.13	down	down	correct
E.US	Eni S.p.A	20260527	52.31	52.61	51.9	52.46	438800	52.46	up	up	correct
EAF.US	GrafTech International Ltd	20260527	9.08	10.125	9	9.62	309100	9.62	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20260527	20.38	20.45	20.38	20.41	9385	20.1059	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20260527	4.88	4.94	4.87	4.93	312300	4.7651	up	up	correct
EAT.US	Brinker International Inc	20260527	141.08	144.89	139.23	141.48	1043300	141.48	up	down	incorrect
EBF.US	Ennis Inc	20260527	20.38	20.65	20.08	20.51	120300	20.2683	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20260527	9.22	9.34	8.97	9	821100	9	down	down	correct
EC.US	Ecopetrol S.A	20260527	14.54	14.93	14.45	14.92	3849300	14.92	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20260527	15.55	15.645	15.49	15.5	537600	14.9699	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20260527	4.12	4.18	4.11	4.15	698400	4.0245	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20260527	24.8	24.8	24.612	24.645	6500	24.3746	down	down	correct
ECL.US	Ecolab Inc	20260527	260	266.91	258.19	262.58	2606117	261.8663	up	down	incorrect
ECVT.US	Ecovyst Inc	20260527	13.98	14.008	13.76	13.96	1790600	13.96	down	up	incorrect
ED.US	Consolidated Edison Inc	20260527	107.45	109.24	107.09	108.01	3157900	108.01	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20260527	5.52	5.55	5.5	5.5	424400	5.2807	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20260527	5.3	5.37	5.29	5.37	139700	5.2552	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20260527	24.6	26.98	24.48	26.5	455600	26.5	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20260527	46.81	47.44	46.55	47.01	531900	47.01	up	up	correct
EEA.US	The European Equity Fund Inc	20260527	10.62	10.94	10.52	10.71	19600	10.71	up	up	correct
EEX.US	Emerald Holding Inc	20260527	5	5	4.99	5	40900	5
EFR.US	Eaton Vance Senior Floating	20260527	10.51	10.56	10.46	10.54	120400	10.4066	up	up	correct
EFT.US	Eaton Vance Floating	20260527	10.89	10.91	10.82	10.88	90500	10.7463	down	down	correct
EFX.US	Equifax Inc	20260527	162.98	164.75	161.7	163.69	1010000	163.69	up	up	correct
EGHT.US	8x8 Inc	20260527	2.15	2.21	2.09	2.12	1106700	2.12	down	down	correct
EGO.US	Eldorado Gold Corporation	20260527	31.52	31.98	31.36	31.52	2107200	31.4492
EGP.US	EastGroup Properties Inc	20260527	206.78	207.65	205.2	205.67	293600	204.13	down	down	correct
EGY.US	VAALCO Energy Inc	20260527	5.41	5.41	5.29	5.31	1247400	5.31	down	down	correct
EHC.US	Encompass Health Corporation	20260527	105.42	106.49	104.2	104.29	583800	104.094	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20260527	5.97	5.99	5.95	5.97	111200	5.8298
EIC.US	Eagle Point Income Company Inc	20260527	10.64	10.72	10.58	10.665	41600	10.4415	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20260527	24.92	24.973	24.92	24.973	400	24.7651	up	up	correct
EIG.US	Employers Holdings Inc	20260527	44.01	44.19	43.4	43.83	171400	43.83	down	down	correct
EIX.US	Edison International	20260527	71.2	71.95	70.68	71.66	1792100	70.8193	up	up	correct
EL.US	The Estée Lauder Companies Inc	20260527	88.35	92.25	88.35	91.2	4249100	90.8487	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20260527	22.96	23.98	22.82	23.69	8281000	23.69	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20260527	20.32	20.398	20.32	20.36	5300	20.0559	up	up	correct
ELF.US	e.l.f. Beauty Inc	20260527	55.22	59.765	55.22	57.36	5110000	57.36	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20260527	62.34	63.2	62.33	62.36	1959400	61.8219	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20260527	10.61	10.72	10.54	10.66	255700	10.47	up	down	incorrect
EME.US	EMCOR Group Inc	20260527	865.15	879.37	853.49	855.26	273400	854.8184	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20260527	22.99	23.25	22.8	22.97	23300	22.7466	down	down	correct
EMN.US	Eastman Chemical Company	20260527	74.61	76.88	74.14	75.91	1161000	75.0623	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20260527	51.01	51.01	50.25	50.3	78700	49.5948	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20260527	20.79	20.85	20.7601	20.805	4137	20.4911	up	up	correct
EMR.US	Emerson Electric Co	20260527	141.81	142.38	139.4	139.72	2388300	139.72	down	down	correct
ENB.US	Enbridge Inc	20260527	56.55	56.77	56.1	56.15	3262400	56.15	down	down	correct
ENIC.US	Enel Chile S.A	20260527	4.27	4.31	4.19	4.29	595100	4.29	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20260527	20.18	20.18	20.18	20.18	231	19.8648
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20260527	21.81	21.95	21.81	21.895	5468	21.5493	up	up	correct
ENS.US	EnerSys	20260527	241.69	242.715	233.875	235.71	477433	235.4377	down	down	correct
ENVA.US	Enova International Inc	20260527	160.19	164.24	159.6	161.26	242800	161.26	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20260527	6.55	6.6	6.49	6.52	85500	6.3771	down	down	correct
EOG.US	EOG Resources Inc	20260527	133.92	136.43	132.82	134.3	2768000	133.3106	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20260527	19.76	19.92	19.76	19.84	44500	19.5724	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20260527	22.75	22.86	22.62	22.69	72500	22.3797	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20260527	16.81	17.24	16.74	17.17	177900	17.0358	up	up	correct
EP.US	PC	20260527	50.9	51	50.9	50.9001	17579	50.3073	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20260527	34.98	35.17	34.28	34.46	332100	34.46	down	down	correct
EPAM.US	EPAM Systems Inc	20260527	99.46	103.94	99.23	101.68	1014300	101.68	up	up	correct
EPC.US	Edgewell Personal Care Company	20260527	17.85	18.72	17.66	17.79	731525	17.6613	down	down	correct
EPD.US	Enterprise Products Partners L.P	20260527	38	38.26	37.79	37.99	3918900	37.99	down	down	correct
EPR.US	PG	20260527	20.65	20.765	20.65	20.765	840	20.4113	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20260527	31.47	31.6	31.26	31.27	1329900	30.9421	down	down	correct
EQH.US	PC	20260527	16.27	16.42	16.245	16.3307	13555	16.0608	up	up	correct
EQNR.US	Equinor ASA	20260527	36.73	37.08	36.43	36.5	3486600	36.5	down	up	incorrect
EQR.US	Equity Residential	20260527	66.62	67.52	66.37	66.63	3284300	65.945	up	down	incorrect
EQS.US	Equus Total Return Inc	20260527	1.45	1.45	1.4	1.42	18400	1.42	down	down	correct
EQT.US	EQT Corporation	20260527	55.78	56.12	55.06	55.17	5022200	55.17	down	down	correct
ES.US	Eversource Energy	20260527	69.48	70.18	69.2	69.62	2112000	69.62	up	up	correct
ESE.US	ESCO Technologies Inc	20260527	308.19	308.19	302.18	302.75	176700	302.6787	down	down	correct
ESI.US	Element Solutions Inc	20260527	43.38	43.44	42.22	42.91	1749400	42.8291	down	down	correct
ESNT.US	Essent Group Ltd	20260527	60.44	60.75	59.19	59.45	827000	59.0906	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20260527	5.64	5.81	5.64	5.77	1159000	5.7329	up	up	correct
ESS.US	Essex Property Trust Inc	20260527	277.54	279.5	276.79	276.83	487000	274.4072	down	down	correct
ESTC.US	Elastic N.V	20260527	53.29	54.75	53.12	53.9	1984000	53.9	up	up	correct
ETB.US	Eaton Vance Tax	20260527	15.5	15.53	15.38	15.45	37900	15.239	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20260527	20.12	20.74	20.12	20.57	446400	20.57	up	up	correct
ETG.US	Eaton Vance Tax	20260527	23.06	23.11	22.83	23.03	76000	22.7753	down	down	correct
ETI.US	P	20260527	24.31	24.31	24.3	24.3	1017	23.9639	down	down	correct
ETJ.US	Eaton Vance Risk	20260527	8.41	8.45	8.4	8.45	86600	8.3203	up	up	correct
ETN.US	Eaton Corporation plc	20260527	402.72	406.83	395.3	406.37	2846000	406.37	up	up	correct
ETO.US	Eaton Vance Tax	20260527	30.52	30.65	30.31	30.51	25400	30.1678	down	up	incorrect
ETR.US	Entergy Corporation	20260527	111.46	111.83	110.29	111.51	2257500	111.51	up	up	correct
ETV.US	Eaton Vance Tax	20260527	14.71	14.72	14.6	14.67	157800	14.4765	down	down	correct
ETW.US	Eaton Vance Tax	20260527	9.45	9.46	9.39	9.44	150400	9.3095	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20260527	19.08	19.14	18.95	19.01	15900	18.8533	down	down	correct
ETY.US	Eaton Vance Tax	20260527	14.87	14.97	14.81	14.83	138000	14.6285	down	down	correct
EVC.US	Entravision Communications Corporation	20260527	8.73	9.52	8.71	9.52	2830900	9.4684	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20260527	4.97	4.99	4.97	4.98	62200	4.9173	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20260527	10.72	10.73	10.61	10.7	34100	10.554	down	down	correct
EVH.US	Evolent Health Inc	20260527	3.79	3.92	3.67	3.72	2042000	3.72	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20260527	10.61	10.81	10.57	10.7	159100	10.6013	up	up	correct
EVR.US	Evercore Inc	20260527	343.55	347.39	339.28	342.53	213600	341.6513	down	down	correct
EVRG.US	Evergy Inc	20260527	83.88	84.44	83.52	84.17	1848000	84.17	up	up	correct
EVT.US	Eaton Vance Tax	20260527	26.93	26.96	26.61	26.86	92200	26.5336	down	down	correct
EVTC.US	EVERTEC Inc	20260527	23.9	24.44	23.61	23.88	952500	23.88	down	down	correct
EW.US	Edwards Lifesciences Corporation	20260527	87.63	88.28	85.63	86.51	7328200	86.51	down	down	correct
EXG.US	Eaton Vance Tax	20260527	9.46	9.49	9.41	9.44	340400	9.3118	down	up	incorrect
EXK.US	Endeavour Silver Corp	20260527	9.3	9.5	9.26	9.32	4544500	9.32	up	down	incorrect
EXP.US	Eagle Materials Inc	20260527	208.79	215.44	208.79	214.74	427100	214.4906	up	down	incorrect
EXR.US	Extra Space Storage Inc	20260527	144.32	145.7299	143.265	144.43	822306	142.8764	up	up	correct
F.US	PC	20260527	20.4	20.5573	20.4	20.48	52510	20.48	up	up	correct
FACT.US	Freedom Acquisition I Corp	20260527	10.7752	10.7752	10.6389	10.6451	23471	10.6451	down	down	correct
FAF.US	First American Financial Corporation	20260527	68.62	68.75	67.04	67.53	833300	66.9758	down	down	correct
FBK.US	FB Financial Corporation	20260527	53.9	53.92	52.83	52.95	258100	52.95	down	down	correct
FBP.US	First BanCorp	20260527	24.52	24.64	24.09	24.2	2087300	24	down	up	incorrect
FBRT.US	P	20260527	19.92	20.005	19.92	20.005	8247	20.005	up	down	incorrect
FC.US	Franklin Covey Co	20260527	23.47	24.4	23.43	23.93	86400	23.93	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20260527	18.95	19.06	18.68	18.77	542200	18.77	down	up	incorrect
FCN.US	FTI Consulting Inc	20260527	152.33	155.49	147.45	154.42	456500	154.42	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20260527	25.39	25.48	24.91	24.97	644837	24.6086	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20260527	9.7	9.7	9.67	9.67	92147	9.4923	down	down	correct
FCX.US	Freeport	20260527	64.02	64.39	62.87	63.63	8262700	63.4759	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20260527	32.74	33.55	32.74	32.78	456000	32.78	up	up	correct
FDS.US	FactSet Research Systems Inc	20260527	230.09	237.648	230.015	235.73	690375	234.5854	up	up	correct
FDX.US	FedEx Corporation	20260527	409.0201	413.7	407.3499	411.7799	2300318	330.5817	up	up	correct
FE.US	FirstEnergy Corp	20260527	46.54	47.14	46.31	46.78	5406000	46.78	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20260527	10.113	10.113	10.113	10.113	400	10.113
FENG.US	Phoenix New Media Limited	20260527	1.67	1.68	1.67	1.68	1700	1.68	up	up	correct
FERG.US	Ferguson plc	20260527	229.54	232.35	228.7	229.8	1445800	229.8	up	up	correct
FET.US	Forum Energy Technologies Inc	20260527	55.83	56.34	53.19	53.64	137200	53.64	down	down	correct
FF.US	FutureFuel Corp	20260527	4	4.13	4	4.07	211900	4.0605	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20260527	23.1	23.1	22.85	22.95	40000	22.5462	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20260527	15.9	16	15.87	15.94	101600	15.7357	up	up	correct
FHI.US	Federated Hermes Inc	20260527	55.93	57.19	55.6	56.89	744000	56.89	up	up	correct
FHN.US	PE	20260527	24.33	24.35	24.23	24.3	5915	23.8957	down	down	correct
FICO.US	Fair Isaac Corporation	20260527	1258.71	1290	1251.11	1278.47	373400	1278.47	up	down	incorrect
FIGS.US	FIGS Inc.	20260527	12.97	13.17	12.68	12.72	1640166	12.72	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20260527	12.72	12.86	12.63	12.76	26300	12.5322	up	up	correct
FINV.US	FinVolution Group	20260527	4.92	5.87	4.92	5.5	2670000	5.5	up	up	correct
FIS.US	Fidelity National Information Services Inc	20260527	42.54	42.89	41.82	42.02	6650200	41.5456	down	down	correct
FIX.US	Comfort Systems USA Inc	20260527	1891.02	1916.6801	1826.21	1867.09	317400	1867.09	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20260527	16.9	16.95	16.85	16.89	17800	16.6784	down	down	correct
FLNG.US	FLEX LNG Ltd	20260527	31.4	31.63	31.14	31.32	493400	30.5561	down	down	correct
FLO.US	Flowers Foods Inc	20260527	7.81	7.89	7.57	7.81	10380000	7.6848
FLOW.US	SPX FLOW Inc	20260527	38.525	38.525	38.34	38.353	600	38.2387	down	down	correct
FLR.US	Fluor Corporation	20260527	47	47.68	46.08	47.3	2366100	47.3	up	up	correct
FLS.US	Flowserve Corporation	20260527	73.98	74.95	72.57	72.97	2863800	72.7559	down	down	correct
FMC.US	FMC Corporation	20260527	13.1	13.88	13.1	13.51	2533200	13.4163	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20260527	11.25	11.3	11.13	11.265	6571	11.1753	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20260527	21.69	21.78	21.45	21.56	1288500	21.56	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20260527	122.52	123.41	121.6	122.67	429300	120.9871	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20260527	11.72	11.72	11.52	11.64	8200	11.5115	down	down	correct
FN.US	Fabrinet	20260527	683.23	696.44	653	686.9	625200	686.9	up	up	correct
FND.US	Floor & Decor Holdings Inc	20260527	49.3	50.785	49.2	49.69	3103000	49.69	up	up	correct
FNF.US	Fidelity National Financial Inc	20260527	48.57	49	48.03	48.07	1152300	47.5499	down	down	correct
FNV.US	Franco	20260527	225	227.47	222.93	223.22	719400	222.7488	down	down	correct
FOA.US	Finance Of America Companies Inc	20260527	19.67	20.21	19.625	20.04	48638	20.04	up	up	correct
FOF.US	Cohen & Steers Closed	20260527	13.8	13.94	13.66	13.68	99200	13.5081	down	down	correct
FOR.US	Forestar Group Inc	20260527	26.59	27.63	26.51	27.3	181100	27.3	up	up	correct
FOUR.US	Shift4 Payments Inc	20260527	43.15	44.4	42.74	42.95	933800	42.95	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20260527	18.15	18.33	18.1	18.17	83000	17.8961	up	up	correct
FPH.US	Five Point Holdings LLC	20260527	5.04	5.165	4.962	4.98	122100	4.98	down	down	correct
FPI.US	Farmland Partners Inc	20260527	10.47	10.565	10.45	10.45	276400	10.3528	down	down	correct
FR.US	First Industrial Realty Trust Inc	20260527	64.32	64.63	63.05	63.06	1203100	62.5624	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20260527	11.13	11.17	11.12	11.12	105400	10.8693	down	down	correct
FRO.US	Frontline Ltd	20260527	36.62	36.62	35.23	35.46	3328000	33.9797	down	down	correct
FRT.US	PC	20260527	19.3	19.55	19.3	19.47	4416	19.1605	up	up	correct
FSK.US	FS KKR Capital Corp	20260527	10.84	11.01	10.77	10.83	1892900	10.4081	down	down	correct
FSLY.US	Fastly Inc	20260527	17.5	17.53	16.69	16.77	4989200	16.77	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20260527	9.5	9.72	9.46	9.52	3675200	9.52	up	up	correct
FSS.US	Federal Signal Corporation	20260527	115.98	117.04	114.91	116.35	313600	116.35	up	up	correct
FT.US	Franklin Universal Trust	20260527	8.04	8.08	8.03	8.07	19400	7.9838	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20260527	13.62	13.84	13.61	13.7	101900	13.4523	up	up	correct
FTI.US	TechnipFMC plc	20260527	69.74	70.01	65.87	67.41	6498700	67.41	down	down	correct
FTK.US	Flotek Industries Inc	20260527	19.73	21.46	19.67	21.08	256000	21.08	up	up	correct
FTS.US	Fortis Inc	20260527	56.3	56.99	56.3	56.82	556800	56.82	up	up	correct
FTV.US	Fortive Corporation	20260527	60.46	60.675	59.78	59.91	1839821	59.8517	down	down	correct
FUBO.US	fuboTV Inc	20260527	9.57	10.5	9.52	9.85	1579100	9.85	up	up	correct
FUL.US	H.B. Fuller Company	20260527	61.34	63.45	61.34	61.94	661500	61.94	up	up	correct
FUN.US	Cedar Fair L.P	20260527	20.67	21.7	20.49	20.5	4083400	20.5	down	down	correct
FVRR.US	Fiverr International Ltd	20260527	10.9	11.32	10.79	10.95	504437	10.95	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20260527	0.0001	0.02	0.0001	0.02	1503	0.02	up	up	correct
G.US	Genpact Limited	20260527	31.01	31.97	31.01	31.58	2348200	31.398	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20260527	5.65	5.66	5.61	5.64	853300	5.4903	down	down	correct
GAM.US	PB	20260527	24.88	25.02	24.88	25.02	4948	24.6483	up	up	correct
GATX.US	GATX Corporation	20260527	172.35	173.23	170.96	172.34	132979	171.6884	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20260527	13.97	14.1	13.91	14.02	125500	13.7719	up	up	correct
GBX.US	The Greenbrier Companies Inc	20260527	48.59	49.02	48.2	48.32	179300	47.9784	down	down	correct
GCO.US	Genesco Inc	20260527	36.43	37.79	35.96	37.18	238400	37.18	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20260527	4.63	4.63	4.5679	4.6	90078	4.4815	down	down	correct
GD.US	General Dynamics Corporation	20260527	344.36	344.9	341.71	342.69	752600	341.1884	down	down	correct
GDDY.US	GoDaddy Inc	20260527	88.57	89.9799	86.825	87.37	1736492	87.37	down	down	correct
GDL.US	The GDL Fund	20260527	8.47	8.51	8.47	8.47	3100	8.35
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20260527	10.79	10.79	10.75	10.76	26900	10.5122	down	up	incorrect
GDOT.US	Green Dot Corporation	20260527	12.86	13.11	12.86	12.96	312500	12.96	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20260527	29.37	29.54	29.2	29.34	77300	29.0422	down	up	incorrect
GE.US	General Electric Company	20260527	314.3	320.48	311.95	317.21	4788100	316.8151	up	down	incorrect
GEF.US	Greif Inc	20260527	64.85	65	63.52	63.77	223221	63.2109	down	down	correct
GEL.US	Genesis Energy L.P	20260527	15.4	15.42	15.17	15.2	356500	15.2	down	up	incorrect
GENI.US	Genius Sports Limited	20260527	5.31	5.57	5.31	5.51	4196609	5.51	up	down	incorrect
GEO.US	The GEO Group Inc	20260527	22.79	23.02	22.36	22.66	1411400	22.66	down	up	incorrect
GF.US	The New Germany Fund Inc	20260527	11.88	12.07	11.79	11.96	328300	11.96	up	up	correct
GFF.US	Griffon Corporation	20260527	87.72	89.18	87.27	87.71	230670	87.4909	down	down	correct
GFI.US	Gold Fields Limited	20260527	39.52	40.19	39.48	39.52	2666900	39.52
GFL.US	GFL Environmental Inc	20260527	35.35	35.77	34.84	34.87	1294900	34.8551	down	down	correct
GGB.US	Gerdau S.A	20260527	4.68	4.73	4.6	4.72	23295900	4.72	up	up	correct
GGG.US	Graco Inc	20260527	76.47	77.27	75.87	76.02	1266200	75.7193	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20260527	28.9158	28.9158	28.9158	28.9158	66	28.9158
GGT.US	The Gabelli Multimedia Trust Inc	20260527	4.31	4.31	4.28	4.3	120200	4.1504	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20260527	15.71	15.84	15.71	15.79	2300	15.5834	up	up	correct
GHC.US	Graham Holdings Company	20260527	1111.24	1120.76	1094.37	1114.09	16900	1112.3156	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20260527	1.13	1.212	1.11	1.18	106200	1.18	up	up	correct
GHLD.US	Guild Holdings Company	20260527	69.92	69.92	69.52	69.61	9235	69.61	down	down	correct
GHM.US	Graham Corporation	20260527	101.19	101.19	95	99.98	318400	99.98	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20260527	12.04	12.04	12	12	82100	11.7891	down	down	correct
GIB.US	CGI Inc	20260527	66.6	68.29	66.6	67.04	425400	67.04	up	up	correct
GIC.US	Global Industrial Company	20260527	30.13	30.57	30	30.13	86200	30.13
GIL.US	Gildan Activewear Inc	20260527	60.46	61.49	60.43	60.73	832700	60.73	up	down	incorrect
GIS.US	General Mills Inc	20260527	33.3	34.15	33.3	33.65	8988800	33.0774	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20260527	24.63	24.63	24.63	24.63	0	24.4256
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20260527	24.75	24.75	24.75	24.75	0	24.5669
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20260527	23.39	23.39	23.39	23.39	306	23.2003
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20260527	23.3	23.31	23.27	23.31	3900	23.1239	up	down	incorrect
GKOS.US	Glaukos Corporation	20260527	114.09	114.51	109.27	109.88	1231642	109.88	down	up	incorrect
GL.US	PD	20260527	15.65	15.755	15.65	15.72	8580	15.4527	up	up	correct
GLOB.US	Globant S.A	20260527	38.33	39.93	38.3	38.82	1188100	38.82	up	up	correct
GLOP.US	PC	20260527	25.5	25.832	25.5	25.832	2790	25.2402	up	up	correct
GLP.US	PB	20260527	25.38	25.47	25.38	25.41	10519	25.41	up	up	correct
GLW.US	Corning Incorporated	20260527	196	196.6	185.3	190.89	11071600	190.5979	down	down	correct
GM.US	General Motors Company	20260527	80.65	84.52	80.65	84.12	10371320	83.9381	up	up	correct
GME.US	GameStop Corp	20260527	21.8	21.88	21.49	21.68	4194000	21.68	down	down	correct
GMED.US	Globus Medical Inc	20260527	85.16	85.805	81.45	82.54	2408738	82.54	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20260527	24	24	23.31	23.32	387200	23.32	down	down	correct
GNL.US	PB	20260527	21.7	21.83	21.7	21.765	2872	21.3374	up	up	correct
GNRC.US	Generac Holdings Inc	20260527	272.89	280.85	268.05	280.53	714346	280.53	up	up	correct
GNT.US	PA	20260527	20.48	20.48	20.48	20.48	0	20.1537
GNW.US	Genworth Financial Inc	20260527	8.96	9.01	8.8	8.84	2143200	8.84	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20260527	11.02	11.03	10.95	11	1118000	10.6377	down	down	correct
GOLD.US	Barrick Gold Corporation	20260527	42.53	43.126	41.68	42.31	392900	42.31	down	down	correct
GOLF.US	Acushnet Holdings Corp	20260527	90.71	92.18	90.35	90.42	389992	90.1609	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20260527	9.82	10.42	9.81	10.17	2035100	10.17	up	up	correct
GOTU.US	Gaotu Techedu Inc	20260527	1.73	1.83	1.7	1.76	576800	1.76	up	up	correct
GPC.US	Genuine Parts Company	20260527	98	101.1	98	98.4	1784000	97.3395	up	up	correct
GPI.US	Group 1 Automotive Inc	20260527	333.04	343.45	327.52	331.7	254700	331.1233	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20260527	22.145	22.25	22.145	22.18	6031	21.8595	up	up	correct
GPK.US	Graphic Packaging Holding Company	20260527	10.43	10.91	10.42	10.82	7018800	10.7088	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20260527	1.42	1.45	1.42	1.45	50334	1.4017	up	up	correct
GPN.US	Global Payments Inc	20260527	73.41	75.6	73.115	73.46	3582312	73.1794	up	up	correct
GPOR.US	Gulfport Energy Corporation	20260527	173.06	175.19	170.25	170.35	340750	170.35	down	down	correct
GPRK.US	GeoPark Limited	20260527	9.69	9.83	9.54	9.74	403900	9.74	up	up	correct
GRC.US	The Gorman	20260527	76.18	76.31	75.3	75.68	98700	75.68	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20260527	9.02	9.08	9	9.04	9800	8.8731	up	up	correct
GS.US	The Goldman Sachs Group Inc	20260527	995.91	1003.65	974.42	996.47	2195000	992.0976	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20260527	8.85	8.965	8.85	8.93	713400	8.6357	up	up	correct
GSK.US	GlaxoSmithKline plc	20260527	51.78	52.11	51.55	51.58	3066600	51.58	down	down	correct
GSL.US	PB	20260527	27.1	27.1899	27	27.085	3542	26.5446	down	down	correct
GTES.US	Gates Industrial Corporation plc	20260527	25.56	25.955	25.375	25.71	2423400	25.71	up	up	correct
GTLS.US	Chart Industries Inc	20260527	207.75	207.82	207.665	207.71	1065711	207.71	down	down	correct
GTN.US	Gray Television Inc	20260527	4.14	4.27	4.11	4.13	779400	4.0457	down	down	correct
GTNA.US	Gray Television Inc	20260527	7.92	7.92	7.9	7.9	3153	7.9	down	down	correct
GTY.US	Getty Realty Corp	20260527	33.5	33.76	33.11	33.12	353000	32.6456	down	down	correct
GUG.US	GUG	20260527	16.08	16.39	16.08	16.16	297900	15.9237	up	up	correct
GUT.US	The Gabelli Utility Trust	20260527	6.28	6.32	6.2	6.3	195200	6.2038	up	up	correct
GVA.US	Granite Construction Incorporated	20260527	135.89	138.27	134.38	134.65	659400	134.5399	down	down	correct
GWRE.US	Guidewire Software Inc	20260527	134.77	137.38	132.03	133.27	867731	133.27	down	down	correct
GWW.US	W.W. Grainger Inc	20260527	1253.4399	1257.34	1236.71	1246.03	250400	1246.03	down	down	correct
H.US	Hyatt Hotels Corporation	20260527	181.8	183.71	179.08	183.15	945600	183.0019	up	up	correct
HAE.US	Haemonetics Corporation	20260527	66.97	67.665	65.67	67.16	1138247	67.16	up	up	correct
HAL.US	Halliburton Company	20260527	40.45	40.45	38.78	39.6	14196000	39.4322	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20260527	41.59	42.11	41.27	41.7	740600	41.2412	up	up	correct
HAYW.US	Hayward Holdings Inc	20260527	14	14.395	14	14.17	2196600	14.17	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20260527	20.44	20.44	19.71	19.98	12100	19.857	down	down	correct
HBM.US	Hudbay Minerals Inc	20260527	25.9	26.99	25.78	26.59	7324452	26.5829	up	up	correct
HCA.US	HCA Healthcare Inc	20260527	395.48	401.66	391.19	392.15	975700	391.3656	down	down	correct
HCC.US	Warrior Met Coal Inc	20260527	92.05	97.86	90.9	96.97	1296500	96.97	up	up	correct
HCI.US	HCI Group Inc	20260527	157.7	159.91	154.41	155.7	127300	155.7	down	up	incorrect
HCXY.US	Hercules Capital Inc	20260527	24.9	24.91	24.7808	24.7808	3758	24.3931	down	up	incorrect
HD.US	The Home Depot Inc	20260527	314.75	321	314.51	317.85	5990100	315.4837	up	up	correct
HDB.US	HDFC Bank Limited	20260527	24.32	24.54	23.66	23.78	10388100	23.0511	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20260527	13.66	13.78	13.5	13.55	1328200	13.55	down	down	correct
HEI.US	HEICO Corporation	20260527	309.4	314.74	307.69	309.4	792600	309.2871
HEQ.US	John Hancock Hedged Equity & Income Fund	20260527	11.72	11.76	11.51	11.69	28700	11.4374	down	down	correct
HESM.US	Hess Midstream LP	20260527	39.07	39.25	38.34	38.37	2474200	38.37	down	down	correct
HFRO.US	PA	20260527	16.49	16.49	16.41	16.44	3303	16.1109	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20260527	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20260527	8.03	8.03	7.8	7.85	116800	7.6734	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20260527	50	51.82	49.96	51.38	1113516	51.38	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20260527	135.13	136.14	131.49	131.69	1385600	131.0685	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20260527	319.14	319.66	314.15	317.56	425200	316.1944	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20260527	3.64	3.65	3.62	3.62	264200	3.5481	down	down	correct
HIPO.US	Hippo Holdings Inc	20260527	26.67	27.03	25.56	25.93	101700	25.93	down	down	correct
HIW.US	Highwoods Properties Inc	20260527	26.51	26.51	26.07	26.27	1267500	26.27	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20260527	3.95	4	3.92	3.97	506618	3.8726	up	up	correct
HL.US	PB	20260527	67	67	67	67	189	66.0789
HLF.US	Herbalife Nutrition Ltd	20260527	12.08	12.64	12.08	12.29	1793700	12.29	up	up	correct
HLI.US	Houlihan Lokey Inc	20260527	150.37	151.23	146.58	147.19	778421	146.4627	down	down	correct
HLIO.US	Helios Technologies Inc.	20260527	81.41	82.78	81.41	82.5	206400	82.3766	up	up	correct
HLLY.US	WS	20260527	2.84	3.045	2.84	2.97	1301070	2.97	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20260527	328.11	337.64	325.53	336.72	2365027	336.72	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20260527	9.88	9.91	9.47	9.54	1786700	9.54	down	down	correct
HMC.US	Honda Motor Co. Ltd	20260527	26.66	26.93	26.64	26.88	1295000	26.88	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20260527	47.33	47.83	46.37	46.77	281400	46.4254	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20260527	17.53	17.8	17.53	17.56	4145200	17.56	up	up	correct
HNI.US	HNI Corporation	20260527	31.59	32.08	31.26	31.61	569900	31.2617	up	up	correct
HOG.US	Harley	20260527	23.47	24.35	23.44	24.15	2080100	23.9646	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20260527	26.83	26.95	26.59	26.68	1291600	26.68	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20260527	112.88	117.75	111.85	112.75	83000	112.75	down	down	correct
HP.US	Helmerich & Payne Inc	20260527	39.51	39.51	38.35	38.49	1086100	38.49	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20260527	37.81	37.9	36.71	37.2	17674600	37.0915	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20260527	15.87	16	15.72	15.99	41800	15.7418	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20260527	16.11	16.16	15.98	16.06	53100	15.8145	down	up	incorrect
HPQ.US	HP Inc	20260527	24.39	25.6	23.96	25.49	35091300	25.1834	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20260527	14.49	14.67	14.44	14.59	50300	14.3688	up	up	correct
HQH.US	Tekla Healthcare Investors	20260527	19.49	19.72	19.4	19.45	124300	19.45	down	down	correct
HQL.US	Tekla Life Sciences Investors	20260527	17.44	17.66	17.44	17.53	67100	17.53	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20260527	20.57	20.61	20.11	20.2	5055800	20.2	down	down	correct
HRB.US	H&R Block Inc	20260527	38.89	39.28	38.16	38.68	2268200	38.2589	down	up	incorrect
HRI.US	Herc Holdings Inc	20260527	137.75	140.74	136.01	137.93	264300	137.2262	up	up	correct
HRL.US	Hormel Foods Corporation	20260527	20.96	21.31	20.9	20.96	7087100	20.7121
HRTG.US	Heritage Insurance Holdings Inc	20260527	22.71	22.88	21.995	22.16	397800	22.16	down	down	correct
HSBC.US	HSBC Holdings plc	20260527	95.04	95.22	93.99	94.68	1763300	94.68	down	down	correct
HSY.US	The Hershey Company	20260527	194.7	200	194.28	197.82	1957300	197.82	up	up	correct
HTD.US	John Hancock Tax	20260527	25.46	25.83	25.36	25.64	109400	25.3261	up	up	correct
HTGC.US	Hercules Capital Inc	20260527	15.62	15.8	15.51	15.53	1598200	15.53	down	down	correct
HTH.US	Hilltop Holdings Inc	20260527	37.98	38.21	37.42	37.65	288800	37.65	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20260527	5.23	5.425	5.135	5.26	8746300	5.26	up	up	correct
HUBB.US	Hubbell Incorporated	20260527	483.01	488.24	479.12	484.25	828843	482.7991	up	up	correct
HUBS.US	HubSpot Inc	20260527	199.36	208.66	196.61	200.72	1396800	200.72	up	up	correct
HUM.US	Humana Inc	20260527	304.64	307.695	302.04	306.27	724914	305.5491	up	up	correct
HUN.US	Huntsman Corporation	20260527	14.75	15.15	14.7	14.84	5616282	14.7575	up	up	correct
HUYA.US	HUYA Inc	20260527	2.49	2.61	2.485	2.51	2378800	2.3658	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20260527	23.22	24.08	22.75	23.7	85100	23.3627	up	up	correct
HWM.US	Howmet Aerospace Inc	20260527	262.5	263.48	255.5	258.02	1999800	258.02	down	down	correct
HXL.US	Hexcel Corporation	20260527	88.17	88.98	86.01	88.2	760500	88.2	up	up	correct
HY.US	Hyster	20260527	35.43	36.37	35.41	36.2	97122	35.8362	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20260527	10.56	10.61	10.56	10.58	47200	10.39	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20260527	8.58	8.62	8.54	8.61	499442	8.454	up	up	correct
HZO.US	MarineMax Inc	20260527	34.95	35.82	34.59	34.91	438500	34.91	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20260527	8.56	8.6	8.51	8.56	66800	8.436
IAG.US	IAMGOLD Corporation	20260527	16.7	17.05	16.55	16.58	4426200	16.58	down	down	correct
IBM.US	International Business Machines Corporation	20260527	250.46	257.62	250.46	255.2	9275500	255.2	up	up	correct
IBN.US	ICICI Bank Limited	20260527	26.45	26.48	26.15	26.15	5339600	26.15	down	down	correct
IBP.US	Installed Building Products Inc	20260527	218.85	224.93	212.24	213.51	426736	213.1079	down	down	correct
ICE.US	Intercontinental Exchange Inc	20260527	149.86	150.55	148.11	149.71	3525800	149.156	down	down	correct
ICL.US	ICL Group Ltd	20260527	6.64	6.71	6.568	6.63	1524400	6.5758	down	down	correct
ICR.US	P	20260527	21.43	21.58	21.43	21.58	791	21.58	up	up	correct
IDA.US	IDACORP Inc	20260527	142.52	144.06	141.86	143.74	462700	143.74	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20260527	14	14.05	13.97	13.97	40200	13.7702	down	down	correct
IDT.US	IDT Corporation	20260527	52.42	53.64	52.16	52.43	135000	52.3634	up	up	correct
IEX.US	IDEX Corporation	20260527	211.78	212.77	210.57	211.75	650300	211.0594	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20260527	76.75	79.33	76.58	77	2587500	76.595	up	up	correct
IFN.US	The India Fund Inc	20260527	11.29	11.34	11.19	11.19	141600	11.19	down	down	correct
IFS.US	Intercorp Financial Services Inc	20260527	50.5	50.57	49.18	49.97	223698	49.97	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20260527	9.86	9.89	9.84	9.88	23600	9.711	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20260527	6.37	6.37	6.28	6.35	283300	6.2485	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20260527	16.24	16.24	16	16.23	4800	16.086	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20260527	4.71	4.71	4.66	4.67	548800	4.5499	down	down	correct
IH.US	iHuman Inc	20260527	1.62	1.64	1.62	1.63	7908	1.63	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20260527	7.54	7.55	7.44	7.55	98100	7.4422	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20260527	156.22	159.3	156.22	159.17	450100	159.17	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20260527	21.89	22.12	21.8	21.85	43700	21.85	down	down	correct
IIIN.US	Insteel Industries Inc	20260527	27.49	28	27.4	27.71	113800	27.6812	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20260527	12.23	12.26	12.15	12.25	92700	12.1027	up	up	correct
IIPR.US	PA	20260527	23.88	23.95	23.85	23.95	35739	23.4133	up	up	correct
IMAX.US	IMAX Corporation	20260527	40.47	40.8	38.62	38.68	1623600	38.68	down	down	correct
INFO.US	IHS Markit Ltd	20260527	27.18	27.18	27.03	27.08	3700	27.08	down	down	correct
INFY.US	Infosys Limited	20260527	12.08	12.45	12.08	12.39	15036500	12.1278	up	up	correct
ING.US	ING Groep N.V	20260527	31.25	31.35	30.98	31.09	1735900	31.09	down	down	correct
INGR.US	Ingredion Incorporated	20260527	103.71	105.2	103.55	103.96	725700	103.0599	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20260527	5.73	5.81	5.61	5.67	1998100	5.67	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20260527	42.06	43.37	40.99	42.22	1067200	42.22	up	up	correct
INVH.US	Invitation Homes Inc	20260527	29.49	29.575	29.245	29.41	6566300	29.1123	down	down	correct
IONQ.US	WS	20260527	62.67	66.81	59.71	65.4	29389976	65.4	up	up	correct
IP.US	International Paper Company	20260527	32.32	32.74	31.99	32.42	4588500	32.42	up	up	correct
IPI.US	Intrepid Potash Inc	20260527	39.02	39.63	38.27	38.76	129700	38.76	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20260527	9.77	9.9	9.76	9.81	132300	9.6887	up	up	correct
IQV.US	IQVIA Holdings Inc	20260527	163.56	167.81	163.02	165.62	1400300	165.62	up	up	correct
IR.US	Ingersoll Rand Inc	20260527	72.68	72.95	70.89	70.96	3810100	70.96	down	down	correct
IRM.US	Iron Mountain Incorporated	20260527	127.9	128.67	126.84	127.01	1255000	126.1476	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20260527	16.64	16.74	16.47	16.49	3148300	16.3129	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20260527	13.01	13.05	12.91	12.99	84000	12.7784	down	down	correct
IT.US	Gartner Inc	20260527	156.5	162.26	156.5	159.97	952500	159.97	up	up	correct
ITGR.US	Integer Holdings Corporation	20260527	90.74	90.98	88.04	88.97	873900	88.97	down	down	correct
ITT.US	ITT Inc	20260527	201.41	201.58	195.56	195.95	664400	195.5549	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20260527	7.97	8.06	7.93	7.96	13540000	7.8818	down	down	correct
ITW.US	Illinois Tool Works Inc	20260527	251.64	253.69	250.28	250.29	1126200	248.7834	down	down	correct
IVR.US	PC	20260527	24.28	24.28	24.21	24.25	8292	23.7828	down	down	correct
IVT.US	Inventrust Properties Corp	20260527	33	33.4	32.82	33.05	720400	32.8221	up	up	correct
IVZ.US	Invesco Ltd	20260527	27.87	27.87	27.38	27.61	2264700	27.61	down	down	correct
IX.US	ORIX Corporation	20260527	38.77	38.77	38.47	38.61	297400	38.61	down	down	correct
J.US	Jacobs Engineering Group Inc	20260527	115.35	116.75	115.23	115.9	757059	115.9	up	up	correct
JBGS.US	JBG SMITH Properties	20260527	14.81	15.1	14.77	14.82	476500	14.82	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20260527	26.51	26.51	26.51	26.51	300	26.51
JBL.US	Jabil Inc	20260527	381.09	381.94	363.29	371.38	754000	371.38	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20260527	16.5	16.64	16.42	16.47	27400	16.1022	down	up	incorrect
JCI.US	Johnson Controls International plc	20260527	141.18	141.19	137.3	138.2	3067234	137.8187	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20260527	51.97	52.62	51.73	52.15	1304300	52.15	up	up	correct
JELD.US	JELD	20260527	1.78	2.14	1.78	2.05	2850500	2.05	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20260527	7.61	7.65	7.59	7.62	632365	7.4663	up	up	correct
JGH.US	Nuveen Global High Income Fund	20260527	12.71	12.77	12.61	12.7	140690	12.4941	down	down	correct
JHG.US	Janus Henderson Group plc	20260527	51.81	51.82	51.77	51.78	921400	51.78	down	down	correct
JHI.US	John Hancock Investors Trust	20260527	13.22	13.36	13.21	13.27	8882	12.9739	up	up	correct
JHS.US	John Hancock Income Securities Trust	20260527	11.13	11.16	11.13	11.14	3100	10.985	up	up	correct
JHX.US	James Hardie Industries plc	20260527	22.02	23.05	21.82	22.77	11415100	22.77	up	up	correct
JILL.US	J.Jill Inc	20260527	12.72	13.16	12.705	13.08	38300	12.999	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20260527	23.36	23.41	22.33	22.7	490100	20.8052	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20260527	290.32	297.54	286.82	289.98	363000	289.98	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20260527	18.13	18.5	18.13	18.28	19200	17.9642	up	up	correct
JMIA.US	Jumia Technologies AG	20260527	7.16	7.66	7.094	7.43	2057000	7.43	up	up	correct
JMM.US	Nuveen Multi	20260527	5.74	5.79	5.74	5.79	6500	5.7323	up	up	correct
JNJ.US	Johnson & Johnson	20260527	229.98	232.89	229.02	231.29	5835500	231.29	up	up	correct
JOBY.US	WT	20260527	1.51	1.57	1.3	1.54	152250	1.54	up	up	correct
JOE.US	The St. Joe Company	20260527	64.37	65.01	63.19	63.87	240000	63.7121	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20260527	11.74	11.74	11.54	11.55	40100	11.3663	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20260527	7.91	7.93	7.89	7.93	828100	7.803	up	up	correct
JPM.US	PL	20260527	18.75	18.83	18.7	18.75	109312	18.75
JQC.US	Nuveen Credit Strategies Income Fund	20260527	4.81	4.85	4.81	4.83	402500	4.7303	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20260527	13.08	13.08	12.92	12.93	99800	12.6646	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20260527	8.2	8.31	8.19	8.3	141500	8.1149	up	up	correct
KAI.US	Kadant Inc	20260527	331.25	336.77	326.18	332.18	195000	331.7825	up	up	correct
KB.US	KB Financial Group Inc	20260527	104.55	104.55	101.94	102.57	221700	102.57	down	down	correct
KBH.US	KB Home	20260527	49.83	51.35	49.57	49.7	852200	49.7	down	down	correct
KBR.US	KBR Inc	20260527	33.29	33.98	32.99	33.01	1437400	32.858	down	down	correct
KEN.US	Kenon Holdings Ltd	20260527	94.85	94.91	91.7	94.51	41900	94.51	down	down	correct
KEP.US	Korea Electric Power Corporation	20260527	13.32	13.35	13.13	13.24	755600	13.24	down	down	correct
KEX.US	Kirby Corporation	20260527	143.87	144.95	140.82	143.33	564400	143.33	down	down	correct
KEY.US	PK	20260527	20.84	20.92	20.67	20.79	35876	20.4401	down	down	correct
KEYS.US	Keysight Technologies Inc	20260527	357.92	359.05	342.84	347.65	1282700	347.65	down	down	correct
KF.US	The Korea Fund Inc	20260527	73.06	73.06	70.98	71.73	12500	71.73	down	down	correct
KFS.US	Kingsway Financial Services Inc	20260527	10.19	10.19	9.95	9.99	36010	9.99	down	down	correct
KFY.US	Korn Ferry	20260527	67.71	69.55	67.71	68.57	370400	68.0288	up	up	correct
KGC.US	Kinross Gold Corporation	20260527	28.68	29.11	28.49	28.51	5872000	28.51	down	down	correct
KIM.US	PM	20260527	20.01	20.15	19.9172	20.15	9818	19.8153	up	up	correct
KIO.US	KKR Income Opportunities Fund	20260527	11.34	11.36	11.29	11.3	131800	11.0587	down	down	correct
KKRS.US	KKRS	20260527	16.38	16.38	16.28	16.3	18500	16.0124	down	down	correct
KMB.US	Kimberly	20260527	99.58	101.96	99.58	100.18	5012400	98.8226	up	up	correct
KMI.US	Kinder Morgan Inc	20260527	32.58	32.69	32.12	32.22	8857200	32.22	down	down	correct
KMPR.US	Kemper Corporation	20260527	27.2	28.14	26.14	26.15	1373600	26.15	down	down	correct
KMT.US	Kennametal Inc	20260527	36.2	36.34	34.4	34.76	2338500	34.76	down	down	correct
KMX.US	CarMax Inc	20260527	41.12	42.84	41.08	42.26	4292100	42.26	up	up	correct
KN.US	Knowles Corporation	20260527	38.19	38.2	36.45	37.62	985100	37.62	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20260527	11	11.15	10.95	11.06	91600	11.06	up	up	correct
KNX.US	Knight	20260527	72.47	74.58	72.47	74.18	3716100	73.9912	up	up	correct
KO.US	The Coca	20260527	81.1	82.51	80.8	81.62	13209600	81.0964	up	up	correct
KODK.US	Eastman Kodak Company	20260527	9.78	10.39	9.67	10.21	1138200	10.21	up	up	correct
KOF.US	Coca	20260527	109.28	110	108.72	109.9	101500	108.7136	up	up	correct
KOP.US	Koppers Holdings Inc	20260527	41.7	42.77	41.7	42.73	141900	42.6369	up	up	correct
KORE.US	KORE Group Holdings Inc	20260527	9.18	9.19	9.18	9.19	10800	9.19	up	up	correct
KOS.US	Kosmos Energy Ltd	20260527	2.77	2.77	2.64	2.67	13879880	2.67	down	down	correct
KR.US	The Kroger Co	20260527	64.78	65.79	64.64	64.69	5611963	64.69	down	down	correct
KRC.US	Kilroy Realty Corporation	20260527	34.63	35.14	34.49	34.97	1396000	34.4782	up	down	incorrect
KREF.US	PA	20260527	17.87	18.1	17.8601	18.1	2509	17.6922	up	down	incorrect
KRG.US	Kite Realty Group Trust	20260527	27.45	27.575	27.255	27.53	1577580	27.2514	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20260527	6.95	7.32	6.87	7.27	373700	7.2186	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20260527	14.71	14.784	14.51	14.58	772400	14.58	down	up	incorrect
KSS.US	Kohl's Corporation	20260527	13.4	13.65	12.92	12.93	6170700	12.8293	down	down	correct
KT.US	KT Corporation	20260527	18.07	18.07	17.6	17.7	1267800	17.7	down	down	correct
KTB.US	Kontoor Brands Inc	20260527	72.86	74.56	72.37	73.16	816700	72.6066	up	up	correct
KTF.US	DWS Municipal Income Trust	20260527	8.98	9.05	8.98	9.04	85800	8.9199	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20260527	28.18	28.18	28	28.18	3900	28.18
KTN.US	Credit	20260527	26.08	26.11	26.07	26.07	1351	25.0561	down	down	correct
KW.US	Kennedy	20260527	11	11.03	11	11.01	932000	10.8902	up	up	correct
KWR.US	Quaker Chemical Corporation	20260527	148.28	149.11	146.08	147.27	88300	146.7866	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20260527	13.95	13.99	13.78	13.83	382900	13.6607	down	down	correct
L.US	Loews Corporation	20260527	108.79	109.39	106.67	106.98	759400	106.98	down	down	correct
LAC.US	Lithium Americas Corp	20260527	4.94	5.13	4.82	5.03	9435400	5.03	up	up	correct
LAD.US	Lithia Motors Inc	20260527	293.2	297.51	290.03	292.63	289289	292.63	down	down	correct
LADR.US	Ladder Capital Corp	20260527	10.22	10.3	10.18	10.24	789500	10.0093	up	up	correct
LAW.US	CS Disco Inc.	20260527	3.72	3.91	3.69	3.71	343500	3.71	down	down	correct
LAZ.US	Lazard Ltd	20260527	48.63	49.32	47.81	48.14	560200	48.14	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20260527	31.14	31.39	30.04	30.08	3087800	29.9928	down	down	correct
LC.US	LendingClub Corporation	20260527	16.2	16.91	16.18	16.68	1864200	16.68	up	up	correct
LCII.US	LCI Industries	20260527	113.21	115.19	112.15	112.95	254300	111.7991	down	down	correct
LDI.US	loanDepot Inc	20260527	1.26	1.33	1.26	1.29	1790900	1.29	up	up	correct
LDOS.US	Leidos Holdings Inc	20260527	128	132.57	127.515	130.62	1454037	130.1602	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20260527	20.54	20.67	20.49	20.58	116100	20.3236	up	up	correct
LEA.US	Lear Corporation	20260527	145.39	149.16	144.49	145.74	938700	144.9785	up	up	correct
LEG.US	Leggett & Platt Incorporated	20260527	10.4	10.74	10.24	10.3	3144400	10.2514	down	down	correct
LEN.US	Lennar Corporation	20260527	90.6	93.78	90.04	90.96	2144444	90.4208	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20260527	6.36	6.42	6.35	6.4	147300	6.3404	up	up	correct
LEVI.US	Levi Strauss & Co	20260527	23.25	24.025	23.025	23.38	2637000	23.2277	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20260527	18.18	18.2	18.05	18.15	25300	17.8498	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20260527	260	264.14	257.04	258.25	539400	257.5423	down	down	correct
LHX.US	L3Harris Technologies Inc	20260527	311.03	312.74	308.15	309.05	966000	307.8029	down	down	correct
LII.US	Lennox International Inc	20260527	509.24	519.42	502.19	503.16	444600	501.957	down	down	correct
LIN.US	Linde plc	20260527	512.98	515.84	507.69	507.87	1594800	506.2691	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20260527	2.62	3.11	2.62	3.02	33200	3.02	up	up	correct
LLY.US	Eli Lilly and Company	20260527	1072.26	1093	1069.9	1082.92	2583000	1082.92	up	up	correct
LMND.US	Lemonade Inc	20260527	58.23	60.31	56.55	56.63	1546800	56.63	down	down	correct
LMT.US	Lockheed Martin Corporation	20260527	531.98	533.57	524.25	531.14	1044900	527.6855	down	down	correct
LNC.US	Lincoln National Corporation	20260527	35.84	36.46	35.09	35.2	2021700	34.799	down	down	correct
LND.US	BrasilAgro	20260527	3.83	3.87	3.8	3.81	102600	3.81	down	down	correct
LNN.US	Lindsay Corporation	20260527	110.77	111.89	110.1	111.12	169900	111.12	up	up	correct
LOCL.US	Local Bounti Corporation	20260527	1.86	1.905	1.76	1.76	24700	1.76	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20260527	11.52	12.11	11.49	11.86	660600	11.86	up	up	correct
LOW.US	Lowe's Companies Inc	20260527	215.07	220.34	214.63	216.84	3051400	215.5081	up	down	incorrect
LPG.US	Dorian LPG Ltd	20260527	43.75	43.993	42.61	43.47	720400	43.47	down	down	correct
LPL.US	LG Display Co. Ltd	20260527	4.88	4.91	4.77	4.88	1898600	4.88
LPX.US	Louisiana	20260527	74.25	76.52	74.12	75.24	940400	75.24	up	up	correct
LRN.US	Stride Inc	20260527	89.41	91.84	89.41	90.98	714900	90.98	up	up	correct
LSPD.US	Lightspeed POS Inc	20260527	8.73	9.115	8.69	8.86	1229700	8.86	up	up	correct
LTC.US	LTC Properties Inc	20260527	38.83	38.9	38.37	38.38	280300	38.0085	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20260527	33.34	33.76	32.92	33.09	2074700	33.09	down	down	correct
LU.US	Lufax Holding Ltd	20260527	1.62	1.74	1.61	1.68	1681800	1.68	up	up	correct
LUMN.US	Lumen Technologies Inc	20260527	10.16	10.96	9.76	10.87	17719660	10.87	up	up	correct
LUV.US	Southwest Airlines Co	20260527	43.46	44.44	43.02	43.68	8112677	43.4901	up	up	correct
LVS.US	Las Vegas Sands Corp	20260527	50.33	51.24	50.32	51.06	3779900	51.06	up	up	correct
LW.US	Lamb Weston Holdings Inc	20260527	42.11	43.33	42.11	42.77	1332300	42.77	up	up	correct
LXFR.US	Luxfer Holdings PLC	20260527	16.34	16.97	16.34	16.71	123900	16.5833	up	up	correct
LXP.US	PC	20260527	46.12	46.3	46.12	46.246	2613	46.246	up	up	correct
LXU.US	LSB Industries Inc	20260527	13.07	13.38	12.66	12.87	830400	12.87	down	down	correct
LYB.US	LyondellBasell Industries N.V	20260527	67.76	68.72	67	67.67	5107000	66.9694	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20260527	5.51	5.54	5.48	5.49	15353500	5.49	down	down	correct
LYV.US	Live Nation Entertainment Inc	20260527	166.28	168.95	165.68	166.56	2511400	166.56	up	up	correct
LZB.US	La	20260527	37.49	38.36	37.33	37.57	283500	37.3268	up	up	correct
M.US	Macy's Inc	20260527	21.85	21.93	20.98	21.05	6282600	20.8907	down	down	correct
MA.US	Mastercard Incorporated	20260527	493.01	499.35	492.51	495.04	2835127	494.2115	up	up	correct
MAC.US	The Macerich Company	20260527	22.61	22.74	22.38	22.69	2490000	22.5384	up	up	correct
MAIN.US	Main Street Capital Corporation	20260527	51.05	51.78	51.01	51.12	459500	50.3048	up	up	correct
MAN.US	ManpowerGroup Inc	20260527	28.99	29.89	28.68	29.3	976400	28.633	up	up	correct
MANU.US	Manchester United plc	20260527	20.49	22.94	20.49	22.22	1098100	22.22	up	down	incorrect
MAS.US	Masco Corporation	20260527	69.98	71.32	69.37	69.82	2019400	69.82	down	down	correct
MATX.US	Matson Inc	20260527	185.82	186.26	183.2	184.26	169100	184.26	down	down	correct
MAX.US	MediaAlpha Inc	20260527	8.58	8.89	8.55	8.64	309957	8.64	up	up	correct
MBI.US	MBIA Inc	20260527	6.16	6.17	5.83	5.85	306700	5.85	down	down	correct
MC.US	Moelis & Company	20260527	65.29	67.98	65.29	65.87	806283	65.87	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20260527	91.72	91.72	89.15	89.73	69800	89.73	down	up	incorrect
MCD.US	McDonald's Corporation	20260527	280.24	283.55	279.85	280.92	3808100	279.0276	up	up	correct
MCI.US	Barings Corporate Investors	20260527	17.8	17.9	17.6	17.9	32900	17.5031	up	up	correct
MCK.US	McKesson Corporation	20260527	754.37	763.78	750.35	756.47	1367300	755.6345	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20260527	5.84	5.85	5.81	5.83	35000	5.7078	down	down	correct
MCO.US	Moody's Corporation	20260527	452.34	457.49	448.26	451.56	910500	451.56	down	down	correct
MCR.US	MFS Charter Income Trust	20260527	5.98	6	5.94	5.96	145451	5.9163	down	down	correct
MCS.US	The Marcus Corporation	20260527	18.63	19.02	18.54	18.99	160400	18.9097	up	up	correct
MCY.US	Mercury General Corporation	20260527	101.24	102.52	99.31	99.34	176200	99.0284	down	down	correct
MD.US	MEDNAX Inc	20260527	21.51	21.86	21.49	21.65	563400	21.65	up	up	correct
MDT.US	Medtronic plc	20260527	77.68	78.22	75.84	75.98	10474000	75.3006	down	down	correct
MDU.US	MDU Resources Group Inc	20260527	22.12	22.17	21.81	21.91	1784000	21.7649	down	down	correct
MEC.US	Mayville Engineering Company Inc	20260527	26.71	27.3	26.31	27.13	474300	27.13	up	up	correct
MED.US	Medifast Inc	20260527	12.8	13.0499	12.6	12.72	139771	12.72	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20260527	15.37	15.47	15.25	15.33	201300	15.0802	down	down	correct
MEI.US	Methode Electronics Inc	20260527	11.87	11.99	11.34	11.45	438100	11.4127	down	up	incorrect
MER.US	PK	20260527	25.53	25.6	25.48	25.54	23443	25.54	up	down	incorrect
MET.US	PF	20260527	18.73	18.8599	18.7	18.8	62971	18.5039	up	up	correct
MFA.US	PC	20260527	23.9	23.95	23.7	23.82	17959	23.2324	down	down	correct
MFC.US	Manulife Financial Corporation	20260527	38.74	38.86	38.5	38.71	1687100	38.3541	down	down	correct
MFG.US	Mizuho Financial Group Inc	20260527	9.1	9.11	9	9.06	3000200	9.06	down	down	correct
MFM.US	MFS Municipal Income Trust	20260527	5.36	5.39	5.33	5.36	229900	5.279
MG.US	Mistras Group Inc	20260527	18.19	18.43	17.62	17.78	182300	17.78	down	down	correct
MGA.US	Magna International Inc	20260527	66	66.95	66	66.36	899300	66.36	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20260527	2.83	2.87	2.83	2.87	61000	2.8311	up	up	correct
MGM.US	MGM Resorts International	20260527	40.32	42.71	40.32	41.95	10052690	41.95	up	up	correct
MGR.US	Affiliated Managers Group Inc	20260527	20.35	20.43	20.2327	20.28	31440	19.9077	down	down	correct
MGRB.US	MGRB	20260527	16.73	16.783	16.68	16.69	4100	16.3868	down	down	correct
MGRD.US	MGRD	20260527	14.95	15.1	14.95	15.05	2200	14.7815	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20260527	27.79	28.08	27.5	27.57	1774200	27.57	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20260527	11.6	11.66	11.55	11.6	241100	11.4829
MHF.US	Western Asset Municipal High Income Fund Inc	20260527	6.9	7.07	6.86	6.92	183900	6.8518	up	up	correct
MHK.US	Mohawk Industries Inc	20260527	105.17	108.57	105.12	105.98	586600	105.98	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20260527	13.1	13.1	13.08	13.08	400	13.08	down	down	correct
MIN.US	MFS Intermediate Income Trust	20260527	2.44	2.44	2.43	2.44	158500	2.4013
MIR.US	Mirion Technologies Inc	20260527	17.93	17.93	16.89	16.96	5052200	16.96	down	down	correct
MITT.US	PC	20260527	25.43	25.4899	25.42	25.43	3056	24.7654
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20260527	12.03	12.15	12.01	12.06	44600	11.9526	up	up	correct
MKC.US	V	20260527	47.67	48.01	47	47.53	4900	47.1028	down	down	correct
MKL.US	Markel Corporation	20260527	1855	1875	1841.5699	1847.87	67200	1847.87	down	down	correct
MLI.US	Mueller Industries Inc	20260527	138.82	138.82	135.45	135.79	1069020	67.7158	down	down	correct
MLM.US	Martin Marietta Materials Inc	20260527	567.26	576.36	565.68	574.39	602500	573.5703	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20260527	17.21	17.21	17	17.01	3900	17.01	down	down	correct
MLR.US	Miller Industries Inc	20260527	47.57	48.5	47.365	48.48	70670	48.2675	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20260527	15.16	15.42	15.02	15.38	124100	15.2442	up	up	correct
MMI.US	Marcus & Millichap Inc	20260527	27.93	28.91	27.93	28.32	252400	28.32	up	up	correct
MMM.US	3M Company	20260527	154.71	156.69	154.65	155.17	2877500	155.17	up	up	correct
MMS.US	Maximus Inc	20260527	60.79	62.32	60.5	62.03	659800	62.03	up	up	correct
MMT.US	MFS Multimarket Income Trust	20260527	4.52	4.53	4.47	4.49	69200	4.4165	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20260527	10.17	10.3	10.15	10.22	264100	10.1107	up	up	correct
MNSO.US	MINISO Group Holding Limited	20260527	12.46	12.63	12.31	12.47	1076200	12.47	up	up	correct
MO.US	Altria Group Inc	20260527	72.48	73.08	71.975	72.11	6770827	71.0475	down	down	correct
MOD.US	Modine Manufacturing Company	20260527	301.6	314.3	267	279.93	2648900	279.93	down	down	correct
MOG.US	A	20260527	344	347.4	339.21	343.18	356400	343.18	down	down	correct
MOGU.US	MOGU Inc	20260527	2.051	2.07	2	2.07	1200	2.07	up	up	correct
MOH.US	Molina Healthcare Inc	20260527	177.62	180.83	177	177.87	1241800	177.87	up	down	incorrect
MOS.US	The Mosaic Company	20260527	22.42	23.77	22.2	23.72	9513900	23.72	up	down	incorrect
MOV.US	Movado Group Inc	20260527	31.62	34.29	30.4	34.29	686767	33.9186	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20260527	11.24	11.34	11.24	11.32	45300	11.2244	up	up	correct
MPC.US	Marathon Petroleum Corporation	20260527	242.68	250.8	241.36	247.05	1995600	247.05	up	up	correct
MPLX.US	MPLX LP	20260527	56.41	57.28	55.65	55.71	1845100	55.71	down	down	correct
MPV.US	Barings Participation Investors	20260527	17.11	17.19	16.98	17.19	7200	16.8261	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20260527	11.41	11.42	11.34	11.41	439414	11.2955
MRK.US	Merck & Co. Inc	20260527	119.82	122.4	119.78	120.24	7162300	119.3815	up	up	correct
MS.US	PL	20260527	19.9	19.9871	19.87	19.91	10147	19.6058	up	up	correct
MSA.US	MSA Safety Incorporated	20260527	174.68	174.71	169.87	171.7	556000	171.7	down	down	correct
MSB.US	Mesabi Trust	20260527	27.02	27.42	26.28	26.3	88500	26.3	down	down	correct
MSC.US	Studio City International Holdings Limited	20260527	2.33	2.33	2.33	2.33	0	2.33
MSCI.US	MSCI Inc	20260527	598	607.26	594.19	603.47	786400	603.47	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20260527	7.36	7.43	7.34	7.35	143300	7.2008	down	down	correct
MSI.US	Motorola Solutions Inc	20260527	410.39	413.08	407.56	408.71	705000	407.4887	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20260527	109.22	109.67	107.21	107.49	465700	106.7112	down	down	correct
MT.US	ArcelorMittal	20260527	68.36	68.82	66.95	68.6	1875100	68.6	up	up	correct
MTB.US	M&T Bank Corporation	20260527	216.2	217.52	214.135	215.1	733025	213.607	down	down	correct
MTD.US	Mettler	20260527	1110.11	1124.99	1089.41	1093.84	136800	1093.84	down	down	correct
MTDR.US	Matador Resources Company	20260527	52.53	53.53	51.93	52.48	1725600	52.48	down	down	correct
MTG.US	MGIC Investment Corporation	20260527	26.01	26.3	25.66	25.86	1726600	25.86	down	down	correct
MTH.US	Meritage Homes Corporation	20260527	65.56	67.87	65.56	66.47	600242	66.0323	up	up	correct
MTN.US	Vail Resorts Inc	20260527	127.45	131.6	126.96	131.2	881700	129.1807	up	up	correct
MTR.US	Mesa Royalty Trust	20260527	3.87	3.87	3.83	3.83	1600	3.8054	down	down	correct
MTRN.US	Materion Corporation	20260527	222.1	224.73	218.66	222.04	272300	221.895	down	down	correct
MTW.US	The Manitowoc Company Inc	20260527	11.98	12.16	11.875	12.04	185899	12.04	up	up	correct
MTX.US	Minerals Technologies Inc	20260527	78.4	79.4	78.21	78.51	129800	78.3867	up	up	correct
MTZ.US	MasTec Inc	20260527	389.38	394.66	380.57	387.52	641200	387.52	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20260527	10.68	10.7	10.57	10.68	107400	10.5699
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20260527	10.73	10.77	10.69	10.73	211900	10.6237
MUFG.US	Mitsubishi UFJ Financial Group Inc	20260527	19.11	19.11	18.89	18.98	3254400	18.98	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20260527	12.13	12.21	12.13	12.19	48100	12.0837	up	up	correct
MUR.US	Murphy Oil Corporation	20260527	35.61	36.09	35.19	35.65	1512100	35.65	up	up	correct
MUSA.US	Murphy USA Inc	20260527	529.44	534.97	512.39	516.08	347900	516.08	down	down	correct
MUX.US	McEwen Mining Inc	20260527	21.47	21.8594	20.95	21.05	1072196	21.05	down	down	correct
MVO.US	MV Oil Trust	20260527	1.8	1.89	1.75	1.88	116900	1.88	up	up	correct
MWA.US	Mueller Water Products Inc	20260527	25.92	25.99	25.56	25.67	1534100	25.67	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20260527	6.77	6.78	5.88	5.95	4369300	5.95	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20260527	13.5	13.77	13.5	13.77	1400	13.77	up	up	correct
MXF.US	The Mexico Fund Inc	20260527	22.23	22.38	21.9	22.31	97900	21.9536	up	up	correct
MXL.US	MaxLinear Inc	20260527	96.12	101.24	92.07	101.1	4429100	101.1	up	up	correct
MYE.US	Myers Industries Inc	20260527	23.34	23.5	23.01	23.03	167900	22.914	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20260527	10.87	10.97	10.83	10.92	364800	10.8092	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20260527	9.94	10	9.92	9.99	90400	9.8893	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20260527	11.87	11.94	11.84	11.91	473000	11.7721	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20260527	11.77	11.84	11.7	11.81	359200	11.6703	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20260527	11.45	11.55	11.35	11.42	107800	11.2865	down	down	correct
NAT.US	Nordic American Tankers Limited	20260527	5.3	5.3	5.17	5.22	3391500	5.0041	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20260527	12.7	12.78	12.7	12.73	11000	12.6071	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20260527	15.77	15.87	15.62	15.81	71500	15.6149	up	up	correct
NBHC.US	National Bank Holdings Corporation	20260527	42.53	42.6	41.9	41.97	228300	41.6498	down	down	correct
NBR.US	Nabors Industries Ltd	20260527	100.2	101.23	97.58	97.64	285200	97.64	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20260527	16.34	16.4	16.13	16.16	323700	15.9192	down	down	correct
NC.US	NACCO Industries Inc	20260527	49.55	50.54	48.78	50.22	8400	49.959	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20260527	9.3	9.3	9.22	9.24	72400	9.1803	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20260527	17.8	18.41	17.8	18.15	30867200	18.15	up	up	correct
NCV.US	PA	20260527	20.89	20.89	20.53	20.67	10242	20.3228	down	down	correct
NCZ.US	PA	20260527	20.14	20.23	20.1	20.2199	7418	19.8792	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20260527	10.28	10.34	10.24	10.31	57700	10.193	up	up	correct
NE.US	Noble Corporation	20260527	49	49.1	47.13	47.39	1773800	46.8821	down	down	correct
NEA.US	Nuveen AMT	20260527	11.41	11.43	11.38	11.41	599400	11.2766
NEM.US	Newmont Corporation	20260527	108	109.9	107.07	107.23	6646000	107.23	down	down	correct
NET.US	Cloudflare Inc	20260527	212.23	215.35	208	209.22	3063900	209.22	down	down	correct
NEU.US	NewMarket Corporation	20260527	767.83	783.39	763.22	779.1	111500	776.2952	up	up	correct
NEXA.US	Nexa Resources S.A	20260527	14.02	14.8	13.82	14.51	840000	14.51	up	up	correct
NFG.US	National Fuel Gas Company	20260527	79.05	79.72	78.18	78.3	733900	77.747	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20260527	14.83	14.89	14.68	14.73	117400	14.434	down	down	correct
NGG.US	National Grid plc	20260527	85.96	86.35	85.505	85.79	1061174	83.5922	down	down	correct
NGL.US	PC	20260527	25.43	25.6596	25.43	25.55	2624	24.8637	up	up	correct
NGS.US	Natural Gas Services Group Inc	20260527	42.31	42.31	40.72	40.91	102800	40.91	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20260527	28.36	29.91	28.36	29.79	131100	29.79	up	up	correct
NGVT.US	Ingevity Corporation	20260527	69.02	69.97	68.65	68.93	148000	68.93	down	down	correct
NHI.US	National Health Investors Inc	20260527	75.94	76.45	74.7	74.93	544500	74.0417	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20260527	26.86	26.86	26.58	26.7	90200	26.1174	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20260527	9.31	9.41	9.25	9.35	37700	9.2923	up	up	correct
NINE.US	Nine Energy Service Inc	20260527	10.9	11	10.55	10.55	20700	10.55	down	down	correct
NIO.US	NIO Inc	20260527	5.21	5.82	5.2	5.75	92487400	5.75	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20260527	8.34	8.55	8.26	8.44	1293700	8.44	up	up	correct
NJR.US	New Jersey Resources Corporation	20260527	57.4	57.65	56.575	56.76	449932	56.2693	down	down	correct
NKE.US	NIKE Inc	20260527	45.71	46.59	45.67	45.98	24251900	45.5722	up	up	correct
NKX.US	Nuveen California AMT	20260527	12.58	12.63	12.53	12.58	161400	12.4363
NL.US	NL Industries Inc	20260527	7.86	8.6	7.72	8.52	205600	8.3778	up	up	correct
NLY.US	PI	20260527	25.7	25.7	25.66	25.67	28132	25.1046	down	up	incorrect
NMAI.US	Nuveen Multi	20260527	14.13	14.26	14	14.06	115300	13.8288	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20260527	10.69	10.78	10.69	10.75	148300	10.6137	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20260527	1.88	1.9	1.85	1.9	647600	1.9	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20260527	10.63	10.68	10.56	10.65	22600	10.5762	up	up	correct
NMM.US	Navios Maritime Partners L.P	20260527	73.21	73.88	70.87	71.18	181300	71.18	down	down	correct
NMR.US	Nomura Holdings Inc	20260527	7.97	7.98	7.89	7.96	1752600	7.96	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20260527	12.28	12.28	12.06	12.24	10900	12.1145	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20260527	12.61	12.68	12.61	12.68	10600	12.5599	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20260527	10.19	10.23	10.16	10.23	650300	10.1007	up	down	incorrect
NNI.US	Nelnet Inc	20260527	130.48	131.33	128.78	129.01	160800	128.6839	down	down	correct
NNN.US	National Retail Properties Inc	20260527	45	45.34	44.77	44.84	1481700	44.84	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20260527	8.5	8.54	8.47	8.5	16100	8.4412
NOA.US	North American Construction Group Ltd	20260527	14.35	14.58	13.98	13.99	688300	13.9024	down	down	correct
NOAH.US	Noah Holdings Limited	20260527	10.02	10.28	9.98	10.1	72900	8.7392	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20260527	552.35	555.49	548.55	551.34	520700	548.9241	down	down	correct
NOK.US	Nokia Corporation	20260527	16	16.05	15.54	15.68	123792305	15.68	down	down	correct
NOMD.US	Nomad Foods Limited	20260527	10.28	10.29	10.07	10.1	1688800	10.1	down	down	correct
NOV.US	NOV Inc	20260527	20.7	20.7	19.89	20.23	3948600	20.053	down	down	correct
NOW.US	ServiceNow Inc	20260527	99.21	105.4	98.55	102.12	28633260	102.12	up	down	incorrect
NP.US	Neenah Inc	20260527	28.93	29.505	28.05	28.33	588100	28.33	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20260527	10.02	10.05	9.99	10.02	68800	9.84
NPK.US	National Presto Industries Inc	20260527	135.92	139.32	128.86	130.65	140700	130.65	down	down	correct
NPO.US	EnPro Industries Inc	20260527	319.58	321.4	312.73	316.42	120500	316.0998	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20260527	11.34	11.36	11.33	11.35	20000	11.2278	up	up	correct
NREF.US	PA	20260527	23.95	24.4	23.95	24.35	3066	23.8324	up	up	correct
NRG.US	NRG Energy Inc	20260527	139.7	141.53	136.08	138	2492300	138	down	up	incorrect
NRK.US	Nuveen New York AMT	20260527	10.5	10.53	10.42	10.52	186200	10.3905	up	up	correct
NRP.US	Natural Resource Partners L.P	20260527	104.1	105.61	103.5	104.71	27600	104.71	up	up	correct
NRT.US	North European Oil Royalty Trust	20260527	7.75	8.03	7.75	7.91	73200	7.91	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20260527	23.95	24.04	23.94	23.95	5600	23.95
NSA.US	PA	20260527	23	23.065	22.96	22.96	5061	22.5839	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20260527	320	326	320	325.68	850500	325.68	up	up	correct
NSP.US	Insperity Inc	20260527	32.03	33.4	31.37	32.95	972600	32.3616	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20260527	56.77	56.91	55.95	56.31	139120	56.31	down	down	correct
NTR.US	Nutrien Ltd	20260527	68.81	69.66	67.8	68.73	2336100	68.1121	down	down	correct
NTST.US	NETSTREIT Corp	20260527	20.33	20.49	20.035	20.06	1445012	19.8422	down	down	correct
NTZ.US	Natuzzi S.p.A	20260527	2.4	2.49	2.39	2.42	1800	2.42	up	up	correct
NUE.US	Nucor Corporation	20260527	241	247.4	239.43	246.47	1399600	245.8662	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20260527	5.98	6.18	5.98	6.02	629300	5.9598	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20260527	9.03	9.12	9.03	9.1	821900	9.0345	up	up	correct
NUVB.US	WS	20260527	4.73	5.03	4.67	4.74	3020114	4.74	up	up	correct
NUW.US	Nuveen AMT	20260527	13.96	14.21	13.96	14.14	129500	14.0436	up	up	correct
NVG.US	Nuveen AMT	20260527	12.45	12.54	12.44	12.48	417300	12.3258	up	up	correct
NVGS.US	Navigator Holdings Ltd	20260527	23.21	23.26	22.45	22.48	455700	22.48	down	down	correct
NVR.US	NVR Inc	20260527	6097.7998	6236.1001	6048.6299	6098.0801	52200	6098.0801	up	down	incorrect
NVS.US	Novartis AG	20260527	151.05	152.37	150.62	151.12	988700	151.12	up	up	correct
NVST.US	Envista Holdings Corporation	20260527	23.72	23.771	23.26	23.31	2579300	23.31	down	down	correct
NVT.US	nVent Electric plc	20260527	169	170	164.67	167.8	2145371	167.5781	down	down	correct
NWG.US	NatWest Group plc	20260527	16.19	16.23	16.06	16.11	2012300	16.11	down	down	correct
NWN.US	Northwest Natural Holding Company	20260527	49.82	52.3	49.82	50.28	547200	50.28	up	up	correct
NX.US	Quanex Building Products Corporation	20260527	18.6	19.03	18.56	18.9	311300	18.8112	up	up	correct
NXDT.US	P	20260527	13.11	13.25	13.11	13.25	1936	13.25	up	up	correct
NXP.US	Nuveen Select Tax	20260527	14.16	14.28	14.08	14.19	123400	14.0838	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20260527	29.61	29.95	29.5	29.66	121500	29.1127	up	up	correct
NYC.US	New York City REIT Inc	20260527	9.81	10.188	8.7	9.3	43813	9.3	down	down	correct
NYT.US	The New York Times Company	20260527	74.66	75.81	74.12	74.8	1364700	74.5666	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20260527	12.47	12.48	12.31	12.45	442400	12.2928	down	down	correct
O.US	Realty Income Corporation	20260527	62.43	62.93	62.13	62.19	4498200	61.6506	down	down	correct
OAK.US	PB	20260527	20.63	20.78	20.56	20.725	3225	20.3175	up	up	correct
OC.US	Owens Corning	20260527	121.85	124.88	121.32	122.25	1093500	121.5789	up	up	correct
ODC.US	Oil	20260527	77.3	79.57	77.195	79.21	136526	79.21	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20260527	7.34	7.58	7.31	7.41	399100	7.3615	up	up	correct
OFG.US	OFG Bancorp	20260527	45.99	46.35	45.32	45.59	343900	45.2656	down	down	correct
OGE.US	OGE Energy Corp	20260527	48.21	48.34	47.81	48.18	1133300	47.7658	down	down	correct
OGN.US	Organon & Co	20260527	13.41	13.43	13.37	13.38	3388600	13.38	down	down	correct
OGS.US	ONE Gas Inc	20260527	81.57	82.31	80.34	81.35	861662	81.35	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20260527	48.2	48.29	47.57	47.73	2623500	47.73	down	down	correct
OI.US	O	20260527	9.15	9.36	9.1	9.21	2153600	9.21	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20260527	6.08	6.25	6.07	6.21	279600	6.151	up	down	incorrect
OII.US	Oceaneering International Inc	20260527	38.27	38.83	37.03	38.79	1042400	38.79	up	up	correct
OIS.US	Oil States International Inc	20260527	8.6	8.7	8.35	8.39	691200	8.39	down	down	correct
OKE.US	ONEOK Inc	20260527	89.28	89.93	88.05	88.21	3529900	88.21	down	down	correct
OLN.US	Olin Corporation	20260527	25.9	26.63	25.77	26.02	2242500	26.02	up	up	correct
OLP.US	One Liberty Properties Inc	20260527	23.54	23.84	23.52	23.71	50000	23.275	up	up	correct
OMC.US	Omnicom Group Inc	20260527	74.56	76.29	74.38	74.85	2347900	74.0583	up	up	correct
OMF.US	OneMain Holdings Inc	20260527	54.31	55.39	54.18	54.28	1102100	54.28	down	down	correct
ONON.US	On Holding AG	20260527	41.12	41.28	39.59	39.62	5752500	39.62	down	up	incorrect
ONTO.US	Onto Innovation Inc	20260527	284.69	284.69	261.86	266.89	1060400	266.89	down	down	correct
OOMA.US	Ooma Inc	20260527	20.74	21.96	17.12	17.43	1102700	17.43	down	down	correct
OPFI.US	WS	20260527	8.34	8.515	8.33	8.46	548287	8.46	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20260527	93.23	94.08	91.37	91.9	46600	91.9	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20260527	35.88	36.59	35.67	35.69	740455	35.6175	down	down	correct
ORA.US	Ormat Technologies Inc	20260527	138.35	141.62	137	139.69	948200	139.69	up	up	correct
ORC.US	Orchid Island Capital Inc	20260527	6.88	6.95	6.87	6.91	5355600	6.7129	up	up	correct
ORCL.US	Oracle Corporation	20260527	191.48	192.14	187.92	190.96	12126000	190.298	down	down	correct
ORI.US	Old Republic International Corporation	20260527	39.5	39.76	38.36	38.37	1311300	38.045	down	down	correct
ORN.US	Orion Group Holdings Inc	20260527	14.59	14.75	13.93	14.06	429900	14.06	down	down	correct
OSCR.US	Oscar Health Inc	20260527	22	22.55	21.78	21.99	5394300	21.99	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20260527	5.5	5.68	5.2	5.38	427600	5.38	down	down	correct
OSK.US	Oshkosh Corporation	20260527	129.85	130.82	128.72	129.49	528600	129.49	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20260527	33.18	33.3	32.6	32.61	1093100	32.2979	down	down	correct
OVV.US	Ovintiv Inc	20260527	55.11	56.38	54.64	55.64	3703662	55.3495	up	up	correct
OXM.US	Oxford Industries Inc	20260527	45.99	48.34	45.99	46.45	250400	45.6593	up	up	correct
OXY.US	Occidental Petroleum Corporation	20260527	56.6	57.91	55.7	56.89	11363800	56.6284	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20260527	47.75	47.93	47.5	47.93	4515	47.93	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20260527	241.88	246.66	241.88	244.2	75100	244.2	up	up	correct
PACK.US	Ranpak Holdings Corp	20260527	6.71	7.05	6.66	6.91	774900	6.91	up	up	correct
PAG.US	Penske Automotive Group Inc	20260527	168.26	171.98	167.19	169.01	294400	169.01	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20260527	9.25	9.44	9.243	9.27	2839300	9.27	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20260527	12.1	12.11	12.06	12.11	2600	12.0033	up	up	correct
PAM.US	Pampa Energía S.A	20260527	80.57	84.84	79.4	83.61	458300	83.61	up	up	correct
PAR.US	PAR Technology Corporation	20260527	14.43	15.22	14.39	14.86	894200	14.86	up	up	correct
PARR.US	Par Pacific Holdings Inc	20260527	55.84	57.02	55.35	56.45	1443400	56.45	up	up	correct
PATH.US	UiPath Inc	20260527	11.09	11.46	10.98	11.16	41505882	11.16	up	up	correct
PAY.US	Paymentus Holdings Inc	20260527	23.12	23.965	22.84	23.29	485400	23.29	up	up	correct
PAYC.US	Paycom Software Inc	20260527	132.93	137.33	131.5	132.28	598000	132.28	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20260527	69.88	70.06	68.75	68.92	586800	68.351	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20260527	47.74	48.04	47.43	47.57	1026000	47.0504	down	down	correct
PBF.US	PBF Energy Inc	20260527	37	39.29	36.61	38.8	2773000	38.8	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20260527	48.23	49.21	47.77	48.27	566200	48.27	up	up	correct
PBI.US	Pitney Bowes Inc	20260527	15.61	15.825	15.51	15.61	1799933	15.61
PBR.US	Petróleo Brasileiro S.A.	20260527	18.9	19.16	18.79	18.96	17993000	18.8152	up	up	correct
PBT.US	Permian Basin Royalty Trust	20260527	29.46	29.94	27.67	27.83	236200	27.7834	down	down	correct
PCF.US	High Income Securities Fund	20260527	5.57	5.57	5.54	5.55	55600	5.4343	down	down	correct
PCG.US	PG&E Corporation	20260527	16.5	16.7	16.33	16.53	12339800	16.4821	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20260527	50.06	50.06	50.06	50.06	0	49.6561
PCM.US	PCM Fund Inc	20260527	5.63	5.69	5.61	5.64	66500	5.5145	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20260527	11.74	11.78	11.69	11.77	258400	11.5449	up	up	correct
PCOR.US	Procore Technologies Inc	20260527	47.16	48.84	46.571	46.88	1569800	46.88	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20260527	8.72	8.76	8.66	8.74	176400	8.669	up	up	correct
PD.US	PagerDuty Inc	20260527	7.11	7.355	7.1	7.19	1178843	7.19	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20260527	16.66	16.7	16.64	16.65	2369600	16.2108	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20260527	8.37	8.53	8.37	8.42	1031600	8.42	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20260527	12.99	13	12.925	13	646500	12.748	up	up	correct
PDS.US	Precision Drilling Corporation	20260527	91.34	91.34	88.96	89.39	110000	89.39	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20260527	12.9	12.97	12.87	12.9	182100	12.7299
PEB.US	PG	20260527	19.85	19.85	19.55	19.6	81507	19.2183	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20260527	79.7	80.22	79.31	79.82	2358100	79.1321	up	up	correct
PEN.US	Penumbra Inc	20260527	326.18	328.191	320.095	320.34	532642	320.34	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20260527	25.96	26	25.57	25.87	76600	25.87	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20260527	11.41	11.49	11.41	11.45	15400	11.3126	up	down	incorrect
PFE.US	Pfizer Inc	20260527	25.85	26.54	25.85	26.21	39024700	25.7594	up	down	incorrect
PFGC.US	Performance Food Group Company	20260527	94.35	97.05	94.025	96.6	1472600	96.6	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20260527	16.29	16.36	16.23	16.26	25800	16.26	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20260527	7.78	7.82	7.775	7.81	108024	7.6467	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20260527	6.89	6.98	6.89	6.97	639300	6.8266	up	down	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20260527	9.03	9.17	9.03	9.13	49300	9.0183	up	down	incorrect
PFS.US	Provident Financial Services Inc	20260527	22.5	22.55	22.06	22.17	857660	22.17	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20260527	86.84	87.42	86.27	87.39	534500	87.39	up	up	correct
PG.US	The Procter & Gamble Company	20260527	143.46	148.54	143.46	147.49	10048900	146.3971	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20260527	8.7	8.83	8.7	8.77	28200	8.6296	up	up	correct
PGR.US	The Progressive Corporation	20260527	199	202.44	196.48	196.91	2954074	196.8226	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20260527	9.75	9.8	9.75	9.78	29600	9.5818	up	up	correct
PH.US	Parker	20260527	872	875.46	850.44	856.68	676600	856.68	down	down	correct
PHG.US	Koninklijke Philips N.V	20260527	26.9	26.94	26.42	26.6	1019500	26.6	down	down	correct
PHI.US	PLDT Inc	20260527	18.68	18.93	18.4	18.53	164800	18.53	down	down	correct
PHK.US	PIMCO High Income Fund	20260527	4.53	4.57	4.52	4.57	656100	4.4749	up	up	correct
PHM.US	PulteGroup Inc	20260527	118.8	122.43	118.49	119.1	1816200	118.8479	up	up	correct
PHR.US	Phreesia Inc	20260527	8.96	9.25	8.925	9.13	2050600	9.13	up	up	correct
PII.US	Polaris Inc	20260527	69.69	70.67	68.84	69.25	916500	68.5827	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20260527	3.15	3.16	3.13	3.15	41300	3.1063
PINE.US	Alpine Income Property Trust Inc	20260527	19.62	19.67	19.28	19.34	111600	19.0529	down	down	correct
PINS.US	Pinterest Inc	20260527	19.41	20.215	19.23	20.03	13768500	20.03	up	up	correct
PIPR.US	Piper Sandler Companies	20260527	80.62	80.75	78.69	79.07	487200	78.8704	down	down	correct
PJT.US	PJT Partners Inc	20260527	152	156.85	152	154.32	381500	154.0739	up	up	correct
PK.US	Park Hotels & Resorts Inc	20260527	12.22	12.43	12.115	12.13	4038385	11.9213	down	down	correct
PKE.US	Park Aerospace Corp	20260527	36.73	37.0536	35.56	35.57	180613	35.4535	down	down	correct
PKG.US	Packaging Corporation of America	20260527	220.4	221.09	215.88	217.99	998400	216.5573	down	down	correct
PKX.US	POSCO	20260527	71.77	72.03	69.83	71.39	301400	71.39	down	down	correct
PLD.US	Prologis Inc	20260527	147.03	147.4715	146.03	146.52	3119785	145.4643	down	down	correct
PLNT.US	Planet Fitness Inc	20260527	52.47	53.36	51.69	51.99	1845200	51.99	down	down	correct
PLOW.US	Douglas Dynamics Inc	20260527	45.19	45.81	44.97	45.34	190100	45.0558	up	up	correct
PLTR.US	Palantir Technologies Inc	20260527	133.3	135.73	131.63	132.51	34159800	132.51	down	down	correct
PM.US	Philip Morris International Inc	20260527	182.5	183.23	180.28	182.04	4734300	180.5432	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20260527	7.44	7.45	7.39	7.43	1109500	7.3515	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20260527	6.21	6.26	6.21	6.23	111300	6.166	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20260527	10.34	10.49	10.33	10.38	44600	10.2783	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20260527	10.44	10.6	10.41	10.48	713600	10.0789	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20260527	221.63	223.04	219.71	220.8	1368700	219.0536	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20260527	6.95	7.04	6.92	6.97	45000	6.9107	up	up	correct
PNR.US	Pentair plc	20260527	73.32	74.19	71.67	72.45	2693900	72.1348	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20260527	102.69	103.41	101.91	102.8	682587	102.8	up	up	correct
POR.US	Portland General Electric Company	20260527	50.06	51.55	49.85	51.15	2544300	50.6088	up	up	correct
POST.US	Post Holdings Inc	20260527	96.34	97.5	95.92	96.75	559600	96.75	up	up	correct
PPG.US	PPG Industries Inc	20260527	112.83	113.7	112.13	112.88	2314200	112.88	up	up	correct
PPL.US	PPL Corporation	20260527	36.01	36.22	35.75	35.84	7703700	35.5543	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20260527	3.43	3.45	3.42	3.44	90000	3.3881	up	up	correct
PRA.US	ProAssurance Corporation	20260527	24.6	24.65	24.46	24.48	1150900	24.48	down	down	correct
PRG.US	PROG Holdings Inc	20260527	35.26	38.57	35.25	37.68	596300	37.68	up	up	correct
PRGO.US	Perrigo Company plc	20260527	10.97	11.38	10.95	11.16	3417100	10.8771	up	up	correct
PRI.US	Primerica Inc	20260527	278.64	280.63	270.4	271.36	173100	271.36	down	down	correct
PRLB.US	Proto Labs Inc	20260527	74.41	74.75	73.54	74.39	128000	74.39	down	down	correct
PRS.US	Prudential Financial Inc	20260527	22.54	22.54	22.47	22.5	14600	22.5	down	down	correct
PRT.US	PermRock Royalty Trust	20260527	2	2	1.84	1.85	86300	1.8229	down	down	correct
PRU.US	Prudential Financial Inc	20260527	102.77	103.18	101.21	101.49	1469500	101.49	down	down	correct
PSA.US	Public Storage	20260527	305.93	309.89	304.58	306.79	747300	303.9663	up	up	correct
PSEC.US	PA	20260527	16.84	17.15	16.84	17.07	3075	16.7278	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20260527	19.57	19.7	19.57	19.67	43150	19.4207	up	up	correct
PSN.US	Parsons Corporation	20260527	56.18	57.41	55.51	56.84	1549500	56.84	up	up	correct
PSO.US	Pearson plc	20260527	14.97	15.12	14.92	15.11	1001000	15.11	up	up	correct
PSTL.US	Postal Realty Trust Inc	20260527	24.24	24.49	24.16	24.22	264800	24.22	down	down	correct
PSX.US	Phillips 66	20260527	171.35	176.55	170.02	174.63	2388000	174.63	up	up	correct
PTA.US	Cohen & Steers Tax	20260527	19.55	19.62	19.375	19.55	176200	19.2804
PTY.US	PIMCO Corporate & Income Opportunity Fund	20260527	11.8	11.85	11.76	11.82	856900	11.5856	up	down	incorrect
PUK.US	Prudential plc	20260527	30.52	30.57	30.03	30.15	1582200	30.15	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20260527	16.28	16.54	15.7	15.81	5879400	15.81	down	down	correct
PVH.US	PVH Corp	20260527	97.22	97.78	95.02	96.2	991600	96.1624	down	down	correct
PVL.US	Permianville Royalty Trust	20260527	1.91	1.93	1.91	1.92	43700	1.8869	up	up	correct
PWR.US	Quanta Services Inc	20260527	747	747	723.84	733.62	707700	733.5079	down	down	correct
PYT.US	PPLUS Trust Series GSC	20260527	23.29	23.39	23.29	23.39	300	23.39	up	up	correct
QGEN.US	QIAGEN N.V	20260527	35.9	36.37	35.77	36.13	2252600	34.0166	up	up	correct
QSR.US	Restaurant Brands International Inc	20260527	75.37	75.99	74.61	74.72	2395238	74.044	down	down	correct
QTWO.US	Q2 Holdings Inc	20260527	44.77	46.57	44.76	44.91	614501	44.91	up	down	incorrect
QVCC.US	QVCC	20260527	11.75	11.99	11.75	11.91	39200	11.5223	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20260527	11.85	12	11.85	11.95	17400	11.5543	up	up	correct
R.US	Ryder System Inc	20260527	251.41	252.45	247.72	249.39	298800	249.39	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20260527	12.86	12.89	12.805	12.86	127500	12.6244
RACE.US	Ferrari N.V	20260527	328.55	333.31	327.2	333.22	1363400	333.22	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20260527	37.64	37.8	37.63	37.69	3292400	37.69	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20260527	105.1	105.24	103.75	103.94	1045600	103.94	down	down	correct
RBC.US	Regal Beloit Corporation	20260527	584	584.17	575.73	577.42	216600	577.42	down	down	correct
RBLX.US	Roblox Corporation	20260527	45.88	46.95	45.61	45.63	8353072	45.63	down	down	correct
RC.US	Ready Capital Corporation	20260527	1.79	1.88	1.78	1.83	1694500	1.8196	up	up	correct
RCI.US	Rogers Communications Inc	20260527	36.78	37.84	36.67	37.49	1009100	37.1343	up	up	correct
RCL.US	Royal Caribbean Group	20260527	274.41	281.46	272.5	275.17	3341400	273.7506	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20260527	5.35	5.4	5.35	5.4	79108	5.3209	up	up	correct
RCUS.US	Arcus Biosciences Inc	20260527	23.72	24.69	23.48	23.97	754600	23.97	up	down	incorrect
RDN.US	Radian Group Inc	20260527	35.79	36.29	35.14	35.31	1832200	35.0435	down	down	correct
RDW.US	Redwire Corp	20260527	24.31	24.92	22.13	24	121289200	24	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20260527	13.74	13.74	13.51	13.58	2159800	13.4446	down	up	incorrect
RELX.US	RELX PLC	20260527	32.47	33.14	32.45	32.85	4053100	32.85	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20260527	4.64	4.875	4.64	4.75	1402655	4.75	up	up	correct
RES.US	RPC Inc	20260527	6.94	6.94	6.71	6.73	1106700	6.73	down	down	correct
REX.US	REX American Resources Corporation	20260527	47.59	49.55	47.1	49.18	206800	49.18	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20260527	36.7	36.71	36.14	36.36	2433500	35.8975	down	down	correct
REZI.US	Resideo Technologies Inc	20260527	30.4	31.56	30.12	30.61	1609900	30.61	up	up	correct
RF.US	Regions Financial Corporation	20260527	28.35	28.53	27.87	28.09	12762100	27.8241	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20260527	11.33	11.37	11.28	11.29	75400	11.1317	down	up	incorrect
RFL.US	Rafael Holdings Inc	20260527	1.322	1.375	1.322	1.37	30000	1.37	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20260527	14.52	14.52	14.41	14.485	5700	14.3134	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20260527	13.04	13.17	12.96	13.08	101200	12.9258	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20260527	212.56	212.79	206.61	206.78	412600	206.78	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20260527	40.52	40.7	39.51	39.61	102099	39.61	down	down	correct
RGS.US	Regis Corporation	20260527	29.88	29.88	29.02	29.38	7700	29.38	down	down	correct
RGT.US	Royce Global Value Trust Inc	20260527	14.41	14.55	14.37	14.39	5600	14.39	down	up	incorrect
RH.US	RH	20260527	141.85	146.24	140.57	143.58	751500	143.58	up	down	incorrect
RHI.US	Robert Half International Inc	20260527	26.99	27.7	26.67	27.13	1642800	27.13	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20260527	115.35	116.67	114.75	115.03	382500	113.9833	down	down	correct
RIG.US	Transocean Ltd	20260527	6.29	6.3	6.15	6.18	33049400	6.18	down	down	correct
RIO.US	Rio Tinto Group	20260527	106.25	106.64	104.82	106.61	1945600	106.61	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20260527	11.49	11.69	11.46	11.58	76984	11.321	up	up	correct
RJF.US	Raymond James Financial Inc	20260527	150.29	152.05	142.31	145.4	2303300	144.8835	down	down	correct
RKT.US	Rocket Companies Inc	20260527	14.14	14.543	14.065	14.27	17310500	14.27	up	up	correct
RL.US	Ralph Lauren Corporation	20260527	387.37	389.06	375.78	376.23	715100	375.3126	down	up	incorrect
RLI.US	RLI Corp	20260527	52.99	53.42	51.99	52.05	791600	51.8681	down	down	correct
RLJ.US	RLJ Lodging Trust	20260527	9.97	10.06	9.88	9.95	1692600	9.8239	down	down	correct
RLX.US	RLX Technology Inc	20260527	2.02	2.03	1.97	1.98	5218900	1.98	down	down	correct
RM.US	Regional Management Corp	20260527	36.72	37.26	36.27	36.55	42900	36.55	down	down	correct
RMD.US	ResMed Inc	20260527	209.07	211.56	206.07	206.1	1305700	206.1	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20260527	15.35	15.35	15.18	15.3	14000	15.1251	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20260527	14.44	14.5	14.33	14.5	36500	14.3334	up	up	correct
RMT.US	Royce Micro	20260527	13.87	13.97	13.8	13.92	73700	13.7043	up	up	correct
RNG.US	RingCentral Inc	20260527	41.85	43.24	41.41	41.6	1047100	41.5365	down	down	correct
RNGR.US	Ranger Energy Services Inc	20260527	16.16	16.16	15.17	15.25	323600	15.25	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20260527	20.81	20.98	20.7	20.8	64500	20.5267	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20260527	297.15	297.15	288.44	289.68	453900	289.2853	down	down	correct
ROG.US	Rogers Corporation	20260527	145.04	146.09	140.27	145.85	261400	145.85	up	up	correct
ROK.US	Rockwell Automation Inc	20260527	458.5	458.97	455.17	456.08	506697	456.08	down	down	correct
ROL.US	Rollins Inc	20260527	51.81	52.44	50.02	50.38	6781400	50.38	down	down	correct
ROP.US	Roper Technologies Inc	20260527	320.3	325.43	316.47	316.62	836300	315.8279	down	down	correct
RPM.US	RPM International Inc	20260527	105.02	107.27	105.02	105.29	1235200	104.7354	up	up	correct
RPT.US	RPT Realty	20260527	14.25	14.315	14.08	14.3	19500	13.9538	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20260527	13.37	13.5	13.3	13.3	202700	13.1146	down	down	correct
RRC.US	Range Resources Corporation	20260527	39.43	39.91	38.96	39.21	2770900	39.1068	down	down	correct
RRX.US	Regal Beloit Corporation	20260527	210.04	212.05	203.02	206.01	801200	205.6821	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20260527	376.19	380.51	373.48	378.39	223800	378.39	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20260527	14.56	14.65	14.55	14.6	11400	14.3279	up	up	correct
RSG.US	Republic Services Inc	20260527	206.06	208.11	204.98	205.6	1627900	205.0015	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20260527	26.35	27.26	26.2	27.08	2362700	27.08	up	down	incorrect
RSKD.US	Riskified Ltd.	20260527	4.74	4.805	4.615	4.64	813800	4.64	down	down	correct
RTX.US	Raytheon Technologies Corporation	20260527	178.49	178.7979	175.7057	176.59	5148547	176.59	down	down	correct
RVI.US	Retail Value Inc	20260527	55.99	56.89	50	50.01	1006900	50.01	down	down	correct
RVLV.US	Revolve Group Inc	20260527	19.7	20.5	19.7	20.22	957500	20.22	up	up	correct
RVT.US	Royce Value Trust Inc	20260527	18.67	18.76	18.51	18.51	120200	18.1821	down	down	correct
RWT.US	Redwood Trust Inc	20260527	5.32	5.4	5.31	5.34	763800	5.147	up	up	correct
RY.US	Royal Bank of Canada	20260527	189.44	190.97	188.46	189.13	1237900	189.13	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20260527	8.99	9.17	8.82	9.1	725700	9.1	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20260527	33.14	33.78	32.545	32.71	1408500	32.71	down	down	correct
RYN.US	Rayonier Inc	20260527	20.6	21.01	20.55	20.75	2122800	20.4995	up	up	correct
S.US	SentinelOne Inc.	20260527	17.79	18.19	17.59	17.95	9762000	17.95	up	up	correct
SA.US	Seabridge Gold Inc	20260527	30.61	31.69	30.46	30.93	590100	30.93	up	up	correct
SACH.US	PA	20260527	20.75	20.95	20.748	20.86	9229	20.3747	up	up	correct
SAFE.US	Safehold Inc	20260527	14.85	15.1036	14.77	14.98	266932	14.8169	up	up	correct
SAH.US	Sonic Automotive Inc	20260527	80.26	84.48	80.26	83.58	249200	83.175	up	up	correct
SAIC.US	Science Applications International Corporation	20260527	100.83	102.15	100.08	101.66	557800	101.3302	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20260527	15.57	15.86	15.23	15.56	2760300	15.56	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20260527	184.22	187.99	182.41	183.45	235700	183.45	down	down	correct
SAN.US	Banco Santander S.A	20260527	12.68	12.72	12.53	12.59	8197700	12.59	down	down	correct
SAP.US	SAP SE	20260527	174.4	176.96	173.47	174.14	1994500	174.14	down	down	correct
SAR.US	Saratoga Investment Corp	20260527	22.3	22.69	22.3	22.52	73700	22.0198	up	up	correct
SB.US	Safe Bulkers Inc	20260527	6.83	6.86	6.525	6.53	502190	6.4684	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20260527	12.89	13.43	12.89	13.26	1351200	13.26	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20260527	7.79	7.79	7.77	7.77	44900	7.6865	down	down	correct
SBR.US	Sabine Royalty Trust	20260527	75.44	75.9	74.59	74.79	33700	73.8578	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20260527	5.7	5.78	5.65	5.66	4015800	5.66	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20260527	11.84	12.1	11.81	11.86	4522600	11.86	up	up	correct
SCCO.US	Southern Copper Corporation	20260527	187.56	189.2	185.11	187.75	1026600	187.75	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20260527	15.49	15.49	15.28	15.4	35900	15.1625	down	down	correct
SCE.US	PL	20260527	17.58	17.58	17.43	17.4599	8471	17.1449	down	down	correct
SCHW.US	The Charles Schwab Corporation	20260527	89	89.26	84.72	85.61	21847900	85.61	down	down	correct
SCI.US	Service Corporation International	20260527	76.64	77.37	76.46	77	1264200	76.6396	up	up	correct
SCL.US	Stepan Company	20260527	53.75	54.46	53.35	53.64	92200	53.2391	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20260527	9.07	9.28	9.07	9.13	165900	8.8988	up	up	correct
SD.US	SandRidge Energy Inc	20260527	14.42	14.539	14.15	14.16	321100	14.16	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20260527	15.99	16.1	15.94	15.98	55200	15.767	down	down	correct
SDRL.US	Seadrill Limited	20260527	48.76	48.76	47.38	47.59	542900	47.59	down	down	correct
SE.US	Sea Limited	20260527	89.1	94.36	88.5	93.46	3585500	93.46	up	up	correct
SEM.US	Select Medical Holdings Corporation	20260527	16.51	16.56	16.51	16.51	1004000	16.51
SF.US	Stifel Financial Corp	20260527	72.43	72.43	70.15	70.63	1577800	70.2877	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20260527	19.84	19.9816	19.84	19.92	6002	19.5958	up	down	incorrect
SFL.US	SFL Corporation Ltd	20260527	11.77	11.8	11.45	11.5	1509000	11.5	down	down	correct
SG.US	Sweetgreen Inc.	20260527	9.47	10.39	9.47	10.1	8768700	10.1	up	up	correct
SGU.US	Star Group L.P	20260527	12.79	12.88	12.6	12.74	15500	12.74	down	down	correct
SHAK.US	Shake Shack Inc	20260527	62.355	65.64	61.98	64.38	4121900	64.38	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20260527	64.4	64.75	63.14	63.8	261300	63.8	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20260527	10.9	11.05	10.86	10.88	2185900	10.796	down	down	correct
SHOP.US	Shopify Inc	20260527	103.98	109.1	103.825	106.6	8343800	106.6	up	up	correct
SHW.US	The Sherwin	20260527	312	315.56	309.09	309.97	2683300	309.97	down	down	correct
SI.US	Silvergate Capital Corporation	20260527	14.96	15.2924	14.57	14.97	46263	14.97	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20260527	1.33	1.34	1.29	1.32	3784100	1.32	down	down	correct
SIG.US	Signet Jewelers Limited	20260527	85.57	86.85	83.09	83.16	831100	82.8354	down	down	correct
SII.US	Sprott Inc	20260527	126.86	128.6	124.58	127.72	150300	127.72	up	up	correct
SITC.US	SITE Centers Corp	20260527	5.33	5.355	5.175	5.19	759691	5.19	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20260527	115.13	116.25	113.32	113.79	774900	113.79	down	down	correct
SJM.US	The J. M. Smucker Company	20260527	102.97	104.79	102.75	102.98	1210000	102.98	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20260527	4.1	4.15	4.05	4.05	179200	4.05	down	down	correct
SKIL.US	Skillsoft Corp	20260527	7.38	7.62	6.84	7.42	56600	7.42	up	up	correct
SKM.US	SK Telecom Co.Ltd	20260527	37.54	37.83	36.17	36.7	3854800	36.4626	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20260527	36.11	36.42	35.88	35.96	771700	35.96	down	down	correct
SKY.US	Skyline Champion Corporation	20260527	71.5	76.085	71.5	74.12	751015	74.12	up	up	correct
SLB.US	Schlumberger Limited	20260527	57.05	57.2	55.66	56.5	16206578	56.2053	down	down	correct
SLF.US	Sun Life Financial Inc	20260527	71.79	72.66	71.4	72.59	601000	72.59	up	up	correct
SLG.US	SL Green Realty Corp	20260527	44.49	45.59	44.37	45.2	1772100	44.6723	up	up	correct
SLQT.US	SelectQuote Inc	20260527	0.977	1.03	0.97	1.01	1102486	1.01	up	up	correct
SM.US	SM Energy Company	20260527	30.8	31.3	30.56	30.63	3571700	30.4208	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20260527	22.5	22.55	22.35	22.4	1445000	22.4	down	down	correct
SMG.US	The Scotts Miracle	20260527	59.35	61.63	59.3	61.13	651000	61.13	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20260527	7.13	7.16	7.01	7.05	70100	7.05	down	down	correct
SMP.US	Standard Motor Products Inc	20260527	38.6	42.5	38.43	40.1	324500	40.1	up	up	correct
SMRT.US	SmartRent Inc	20260527	1.28	1.35	1.27	1.31	1044700	1.31	up	up	correct
SMWB.US	Similarweb Ltd	20260527	3.87	4.04	3.8	3.87	659313	3.87
SNA.US	Snap	20260527	373.52	375.02	370.82	372.13	245800	372.13	down	down	correct
SNAP.US	Snap Inc	20260527	5.74	5.92	5.74	5.88	27345900	5.88	up	up	correct
SNDR.US	Schneider National Inc	20260527	35.01	35.33	34.75	34.99	818600	34.8982	down	down	correct
SNN.US	Smith & Nephew plc	20260527	30.52	30.64	29.91	30.21	1223600	30.21	down	down	correct
SNOW.US	Snowflake Inc.	20260527	174.68	179.1	173.08	175.26	17731400	175.26	up	up	correct
SNX.US	TD SYNNEX	20260527	246.75	250.9599	240.72	246.76	1110353	246.2738	up	up	correct
SO.US	The Southern Company	20260527	93.79	94.6	93.46	93.74	3375000	93.74	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20260527	21.42	21.65	21.42	21.58	36419	21.2523	up	up	correct
SOJD.US	SOJD	20260527	19.65	19.67	19.56	19.62	49000	19.62	down	down	correct
SOJE.US	SOJE	20260527	16.98	17.06	16.95	16.97	30400	16.7056	down	down	correct
SON.US	Sonoco Products Company	20260527	50.11	50.64	49.3	49.8	829300	49.8	down	up	incorrect
SONX.US	Sonendo Inc.	20260527	0.33	0.33	0.33	0.33	100	0.33
SONY.US	Sony Group Corporation	20260527	22	22.07	21.82	21.86	5338889	21.86	down	up	incorrect
SOR.US	Source Capital Inc	20260527	45.4	45.4	45.07	45.07	6791	44.6632	down	down	correct
SOS.US	SOS Limited	20260527	1.07	1.13	1.07	1.08	33900	1.08	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20260527	92.931	92.931	92.931	92.931	100	92.931
SPB.US	Spectrum Brands Holdings Inc	20260527	79.1	81.24	77.51	77.58	385400	77.58	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20260527	3.71	3.885	3.47	3.79	33893100	3.79	up	up	correct
SPE.US	Special Opportunities Fund Inc	20260527	14.07	14.07	13.96	13.98	30100	13.7575	down	down	correct
SPG.US	Simon Property Group Inc	20260527	207.24	208.79	206.63	206.77	1253200	204.5262	down	down	correct
SPGI.US	S&P Global Inc	20260527	412.01	419.05	411.33	415.8	2087469	392.4639	up	up	correct
SPH.US	Suburban Propane Partners L.P	20260527	19.9	20.1	19.63	19.64	150500	19.64	down	down	correct
SPIR.US	Spire Corporation	20260527	24.53	25.93	23.2	25.48	2907500	25.48	up	up	correct
SPNT.US	SiriusPoint Ltd	20260527	23.18	23.42	22.51	22.55	562200	22.55	down	down	correct
SPOT.US	Spotify Technology S.A	20260527	528.32	530.13	512.17	512.83	1863700	512.83	down	down	correct
SPXC.US	SPX Corporation	20260527	221.19	221.19	214.13	215.34	504900	215.34	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20260527	18.25	18.25	18.14	18.22	174100	17.7975	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20260527	78.03	84.93	78.01	83.94	2617700	83.94	up	up	correct
SQNS.US	Sequans Communications S.A	20260527	3.97	3.97	3.72	3.88	151000	3.88	down	down	correct
SR.US	Spire Inc	20260527	86	87.16	85.22	85.65	561500	84.7696	down	down	correct
SRE.US	Sempra	20260527	91.23	91.65	90.58	91.26	2603200	90.6124	up	up	correct
SREA.US	Sempra Energy	20260527	21.25	21.59	21.2	21.2	63271	20.8428	down	down	correct
SRG.US	Seritage Growth Properties	20260527	2.71	2.805	2.65	2.68	448800	2.68	down	down	correct
SRI.US	Stoneridge Inc	20260527	7.63	7.84	7.43	7.73	159900	7.73	up	up	correct
SRL.US	Scully Royalty Ltd	20260527	6.13	6.13	6.13	6.13	0	6.13
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20260527	48.29	48.9899	48.1401	48.25	41764	47.287	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20260527	191.71	194.51	190.5	190.84	290411	190.5586	down	up	incorrect
SSL.US	Sasol Limited	20260527	12.78	12.83	12.49	12.51	2020100	12.51	down	down	correct
SSTK.US	Shutterstock Inc	20260527	16	16.63	15.83	15.9	176500	15.4773	down	down	correct
ST.US	Sensata Technologies Holding plc	20260527	50.5	50.77	49.72	50.51	2528970	50.51	up	up	correct
STAG.US	STAG Industrial Inc	20260527	38.52	38.7	38.29	38.29	814600	37.9111	down	down	correct
STC.US	Stewart Information Services Corporation	20260527	68.5	69.2	67.45	68.05	110300	67.5022	down	up	incorrect
STE.US	STERIS plc	20260527	216.96	217.9	211.94	212.87	564000	212.2385	down	up	incorrect
STEM.US	Stem Inc	20260527	10.5	10.73	10.01	10.25	215300	10.25	down	up	incorrect
STG.US	Sunlands Technology Group	20260527	2.62	2.75	2.62	2.75	2000	2.75	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20260527	56.2	56.2	54.6	55.25	43800	55.25	down	down	correct
STLA.US	Stellantis N.V	20260527	8.12	8.24	8.1	8.16	18661200	8.16	up	up	correct
STM.US	STMicroelectronics N.V	20260527	70.53	70.77	66.13	67.75	13402500	67.6737	down	down	correct
STN.US	Stantec Inc	20260527	76.78	77.66	75.47	75.47	370100	75.2819	down	down	correct
STNG.US	Scorpio Tankers Inc	20260527	79.14	79.85	77.3	77.7	1069900	77.2313	down	down	correct
STT.US	State Street Corporation	20260527	158.42	159.31	155.72	157.92	1662200	157.1378	down	down	correct
STVN.US	Stevanato Group S.p.A.	20260527	18.21	18.35	17.84	18.07	131200	18.0051	down	down	correct
STWD.US	Starwood Property Trust Inc	20260527	17.39	17.48	17.31	17.31	2255700	16.8201	down	down	correct
STZ.US	Constellation Brands Inc	20260527	148	150.8	143.35	143.72	2296300	143.72	down	down	correct
SU.US	Suncor Energy Inc	20260527	64.5	65.05	63.79	63.97	3207300	63.5483	down	down	correct
SUI.US	Sun Communities Inc	20260527	124.14	126.38	124.14	124.78	831500	123.6272	up	up	correct
SUN.US	Sunoco LP	20260527	67.84	68.29	66.22	66.23	324238	66.23	down	down	correct
SUPV.US	Grupo Supervielle S.A	20260527	8.41	9.55	8.33	9.22	2550800	9.22	up	up	correct
SUZ.US	Suzano S.A	20260527	8.39	8.49	8.3	8.36	3743368	8.36	down	down	correct
SWK.US	Stanley Black & Decker Inc	20260527	79.7	81.15	79.07	79.46	1120200	78.6196	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20260527	89.05	89.51	87.88	88.64	401400	88.64	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20260527	5.99	5.99	5.96	5.98	95900	5.98	down	down	correct
SXC.US	SunCoke Energy Inc	20260527	8.86	9.19	8.73	9.11	1997600	9.11	up	up	correct
SXI.US	Standex International Corporation	20260527	272.72	276.1	268.55	275.44	158400	275.44	up	up	correct
SXT.US	Sensient Technologies Corporation	20260527	117.43	118.67	116.83	117.79	301800	117.79	up	up	correct
SYF.US	Synchrony Financial	20260527	72.26	73.4	71.8	72.09	3249000	72.09	down	down	correct
SYK.US	Stryker Corporation	20260527	314.76	315.68	300.21	305.94	3672800	305.1254	down	down	correct
SYY.US	Sysco Corporation	20260527	75.6	76.2	75.08	75.22	2983700	74.7247	down	down	correct
T.US	PC	20260527	18.54	18.59	18.5	18.54	97892	18.2303
TAC.US	TransAlta Corporation	20260527	14.08	14.08	13.76	13.82	739900	13.7702	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20260527	16.1	16.27	16.04	16.15	3178800	16.15	up	up	correct
TAL.US	TAL Education Group	20260527	9.78	9.94	9.68	9.78	3125800	9.78
TALO.US	Talos Energy Inc	20260527	14.35	14.69	14.24	14.38	1694600	14.38	up	up	correct
TAP.US	Molson Coors Beverage Company	20260527	41.77	42.45	41.7	41.87	2892100	41.3746	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20260527	21.13	21.1828	21.07	21.11	69140	20.768	down	down	correct
TBI.US	TrueBlue Inc	20260527	5.87	6.11	5.76	5.87	222800	5.87
TCI.US	Transcontinental Realty Investors Inc	20260527	42.2	42.2	40	40.14	3600	40.14	down	down	correct
TD.US	The Toronto	20260527	112	113.11	111.88	112.2	3371900	111.4589	up	down	incorrect
TDC.US	Teradata Corporation	20260527	32.84	33.25	32.09	32.22	1231500	32.22	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20260527	11.19	11.31	11.01	11.19	57603	11.0353
TDG.US	TransDigm Group Incorporated	20260527	1228.09	1248.8199	1223.65	1240.91	435900	1240.91	up	down	incorrect
TDOC.US	Teladoc Health Inc	20260527	6.65	6.83	6.58	6.59	3318600	6.59	down	down	correct
TDS.US	Telephone and Data Systems Inc	20260527	39	40.55	38.72	39.49	1873300	39.4503	up	down	incorrect
TDW.US	Tidewater Inc	20260527	76.37	77	74.9	75.09	888700	75.09	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20260527	628	632	612.08	612.52	362100	612.52	down	down	correct
TECK.US	Teck Resources Limited	20260527	64.81	65.28	63.7	65.24	3032400	65.1505	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20260527	6.35	6.38	6.3	6.37	180600	6.2722	up	up	correct
TEL.US	TE Connectivity Ltd	20260527	209.96	210.85	206.33	208.75	2363500	208.75	down	down	correct
TEN.US	Tenneco Inc	20260527	41.56	41.72	39.8	40.1	369700	39.0835	down	down	correct
TEO.US	Telecom Argentina S.A	20260527	12.7	14.17	12.7	13.98	1919900	13.98	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20260527	34.65	35.15	34.4	34.56	4357300	34.56	down	down	correct
TEX.US	Terex Corporation	20260527	59.86	60.32	58.74	59.07	1048100	58.9038	down	down	correct
TFC.US	Truist Financial Corporation	20260527	48.74	49.08	48.27	48.46	6863577	48.46	down	down	correct
TFII.US	TFI International Inc	20260527	151.52	153.9	150.46	151.58	356100	151.0864	up	up	correct
TFX.US	Teleflex Incorporated	20260527	132.77	133.14	129.01	130.06	637100	130.06	down	down	correct
TG.US	Tredegar Corporation	20260527	8.08	8.08	7.83	8	220000	8	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20260527	29.02	30.65	28.81	30.36	519000	30.36	up	up	correct
TGT.US	Target Corporation	20260527	126.98	131.2	126.46	128.33	6076900	128.33	up	up	correct
THC.US	Tenet Healthcare Corporation	20260527	177.35	182.69	176.59	181.06	1507800	181.06	up	up	correct
THG.US	The Hanover Insurance Group Inc	20260527	196.98	197.43	190.63	191.75	276100	190.8209	down	down	correct
THO.US	Thor Industries Inc	20260527	79.06	81.72	78.51	78.87	742500	78.3243	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20260527	18.34	18.55	18.28	18.3	136200	17.952	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20260527	12.8	12.9	12.63	12.63	81400	12.404	down	down	correct
TISI.US	Team Inc	20260527	16.25	16.55	16.12	16.12	8800	16.12	down	down	correct
TJX.US	The TJX Companies Inc	20260527	160	160.89	156.56	157.01	5631000	157.01	down	down	correct
TK.US	Teekay Corporation	20260527	12.15	12.32	11.91	11.99	753500	11.99	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20260527	5.71	5.74	5.68	5.7	803500	5.7	down	up	incorrect
TKR.US	The Timken Company	20260527	127	128.31	126.41	127.16	991300	127.16	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20260527	16.64	16.84	16.59	16.65	796000	15.3674	up	up	correct
TLYS.US	Tilly's Inc	20260527	4.42	4.68	4.39	4.48	149200	4.48	up	up	correct
TM.US	Toyota Motor Corporation	20260527	190	190.73	189.35	190.11	451600	190.11	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20260527	9.005	9.34	8.96	9.21	11796800	9.21	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20260527	59.3	60.79	58.98	59.31	823700	59.31	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20260527	449.93	457.4	447.44	456.21	2958600	455.7531	up	up	correct
TNC.US	Tennant Company	20260527	86.78	87.77	85.97	86.89	127000	86.5821	up	up	correct
TNET.US	TriNet Group Inc	20260527	42.42	44.12	42.06	43.62	584000	43.3644	up	up	correct
TNK.US	Teekay Tankers Ltd	20260527	75.04	76.44	73.05	73.98	432900	73.98	down	up	incorrect
TNL.US	Travel + Leisure Co	20260527	67.81	68.916	67.415	68.75	728523	68.1895	up	down	incorrect
TOL.US	Toll Brothers Inc	20260527	139.15	144.4	139.15	139.96	1328641	139.7146	up	up	correct
TOST.US	Toast Inc.	20260527	24.25	25	24.07	24.5	13560500	24.5	up	up	correct
TPB.US	Turning Point Brands Inc	20260527	89.69	90.77	88.76	89.99	295000	89.8995	up	up	correct
TPC.US	Tutor Perini Corporation	20260527	75.2	76.16	73.96	74.47	548000	74.47	down	down	correct
TPL.US	Texas Pacific Land Corporation	20260527	395.01	413.6	391.63	406.09	438300	405.47	up	up	correct
TPR.US	Tapestry Inc	20260527	140.505	143.99	138.78	138.83	1624457	138.4347	down	down	correct
TPTA.US	TPTA	20260527	22.851	22.851	22.851	22.851	0	22.494
TPVG.US	TriplePoint Venture Growth BDC Corp	20260527	5.72	5.72	5.635	5.67	111400	5.4281	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20260527	22.34	22.34	22.15	22.15	2333	21.946	down	down	correct
TR.US	Tootsie Roll Industries Inc	20260527	37.36	38.33	37.34	37.79	254100	37.6985	up	up	correct
TRC.US	Tejon Ranch Co	20260527	19.72	19.74	19.47	19.47	88200	19.47	down	down	correct
TREX.US	Trex Company Inc	20260527	41.06	42.19	40.87	41.53	1491478	41.53	up	up	correct
TRGP.US	Targa Resources Corp	20260527	266.59	268.38	261.9	263.65	1140600	263.65	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20260527	82.5	85.18	82.09	82.17	1501700	82.17	down	down	correct
TRN.US	Trinity Industries Inc	20260527	32.66	33.01	31.98	32.14	1173700	31.865	down	down	correct
TRNO.US	Terreno Realty Corporation	20260527	66.87	67.13	66.56	66.75	1010200	66.2189	down	down	correct
TROX.US	Tronox Holdings plc	20260527	7.61	7.94	7.55	7.81	2848200	7.81	up	up	correct
TRP.US	TC Energy Corporation	20260527	68.88	68.88	67.94	68.2	2781600	67.5693	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20260527	8.32	8.42	8.32	8.33	485100	8.0956	up	up	correct
TRU.US	TransUnion	20260527	70.6	71.31	69.58	70.84	1318166	70.84	up	up	correct
TRV.US	The Travelers Companies Inc	20260527	304.65	307.65	299.69	299.94	1225300	298.6913	down	down	correct
TS.US	Tenaris S.A	20260527	60.36	61.02	59.44	60.68	2526100	60.68	up	down	incorrect
TSE.US	Trinseo S.A	20260527	0.85	0.92	0.85	0.86	34504600	0.86	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20260527	4.51	4.52	4.51	4.51	101500	4.4539
TSLX.US	Sixth Street Specialty Lending Inc	20260527	17.21	17.44	17.17	17.26	510800	16.8311	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20260527	427.02	430.55	415.38	422.73	14695600	421.9536	down	down	correct
TSN.US	Tyson Foods Inc	20260527	65.55	66.86	65.55	66.02	2142100	65.4682	up	up	correct
TSQ.US	Townsquare Media Inc	20260527	6.62	6.84	6.56	6.75	53300	6.75	up	up	correct
TT.US	Trane Technologies plc	20260527	465.66	466.82	457.44	457.68	1441700	456.6438	down	down	correct
TTC.US	The Toro Company	20260527	91.95	92.6	91.24	91.61	651000	91.2078	down	down	correct
TTE.US	TotalEnergies SE	20260527	87.56	88.12	86.66	86.66	1748300	83.5525	down	down	correct
TTI.US	TETRA Technologies Inc	20260527	10.61	10.62	10.15	10.39	1349100	10.39	down	down	correct
TU.US	TELUS Corporation	20260527	12.54	12.72	12.38	12.39	5800100	12.0868	down	down	correct
TUYA.US	Tuya Inc	20260527	2.1	2.13	2.08	2.1	424200	2.1
TV.US	Grupo Televisa S.A.B	20260527	2.83	2.85	2.8	2.82	546800	2.82	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20260527	24.04	24.104	24.04	24.075	4898	23.942	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20260527	23.53	23.6199	23.5	23.52	4047	23.52	down	down	correct
TWI.US	Titan International Inc	20260527	7.37	7.5	7.09	7.23	562200	7.23	down	down	correct
TWLO.US	Twilio Inc	20260527	190	190.95	180.91	181.57	2396300	181.57	down	down	correct
TWN.US	The Taiwan Fund Inc	20260527	101	102	99.87	100.9	68500	100.9	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20260527	12.54	12.575	12.485	12.49	796289	12.1461	down	down	correct
TX.US	Ternium S.A	20260527	49.13	49.85	48.63	49.67	843400	49.67	up	up	correct
TXT.US	Textron Inc	20260527	93	93.62	92.12	92.32	843400	92.3003	down	down	correct
TY.US	Tri	20260527	35.09	35.12	34.86	34.99	18700	34.1811	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20260527	45.35	45.52	45	45.01	159000	44.0583	down	down	correct
TYL.US	Tyler Technologies Inc	20260527	306	310.63	299.83	302.55	626894	302.55	down	down	correct
U.US	Unity Software Inc	20260527	26.74	28.27	26.52	27.76	9423200	27.76	up	up	correct
UA.US	Under Armour Inc	20260527	5.63	5.775	5.62	5.64	3383781	5.64	up	down	incorrect
UAA.US	Under Armour Inc	20260527	5.77	5.94	5.75	5.78	9741500	5.78	up	down	incorrect
UAN.US	CVR Partners LP	20260527	122.25	122.27	120.14	122.27	61414	122.27	up	up	correct
UBER.US	Uber Technologies Inc	20260527	69.85	70.94	69.6	70.73	23148200	70.73	up	up	correct
UBS.US	UBS Group AG	20260527	47.49	47.665	46.815	47.16	2241200	47.16	down	down	correct
UDR.US	UDR Inc	20260527	38.17	38.44	38	38.03	3176100	37.8941	down	down	correct
UE.US	Urban Edge Properties	20260527	22.84	22.93	22.36	22.68	759747	22.4809	down	down	correct
UFI.US	Unifi Inc	20260527	4.06	4.27	4.06	4.13	46300	4.13	up	up	correct
UGI.US	UGI Corporation	20260527	35.79	35.94	35.15	35.18	1402200	34.8034	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20260527	24.345	24.345	24.345	24.345	4	24.2923
UGP.US	Ultrapar Participações S.A	20260527	5.51	5.64	5.38	5.43	5585400	5.43	down	down	correct
UHS.US	Universal Health Services Inc	20260527	156.15	159.52	154.24	154.29	856600	154.0774	down	down	correct
UHT.US	Universal Health Realty Income Trust	20260527	42.1	42.5	41.94	42.1	81500	41.2734
UI.US	Ubiquiti Inc	20260527	619.05	623.67	595.01	609.9	142500	609.9	down	down	correct
UIS.US	Unisys Corporation	20260527	3.23	3.94	3.23	3.88	2519900	3.88	up	up	correct
UL.US	Unilever PLC	20260527	58	58.36	57.86	58	3102300	58
UMC.US	United Microelectronics Corporation	20260527	23.66	23.69	21.68	22.22	27433619	21.8358	down	down	correct
UMH.US	UMH Properties Inc	20260527	15.55	15.73	15.52	15.62	704600	15.62	up	up	correct
UNF.US	UniFirst Corporation	20260527	263.94	267.18	263.94	265.55	199800	265.1929	up	up	correct
UNFI.US	United Natural Foods Inc	20260527	49.98	52.04	49.63	51.94	404200	51.94	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20260527	378.43	384.53	377.09	384.01	4544000	381.8292	up	up	correct
UNM.US	Unum Group	20260527	84.1	84.62	83.34	83.41	1192640	82.9228	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20260527	23.13	23.2399	23.13	23.14	6626	22.7503	up	up	correct
UNP.US	Union Pacific Corporation	20260527	272.57	279.7	272.57	279.39	4045800	277.946	up	up	correct
UP.US	Wheels Up Experience Inc	20260527	8.73	8.95	7.62	8.16	189100	8.16	down	up	incorrect
UPS.US	United Parcel Service Inc	20260527	102.89	104.85	102.89	104.47	6114100	104.47	up	up	correct
URI.US	United Rentals Inc	20260527	969.73	989.97	965	988.24	478600	988.24	up	up	correct
USA.US	Liberty All	20260527	5.83	5.85	5.79	5.82	1012709	5.6548	down	down	correct
USAC.US	USA Compression Partners LP	20260527	29.15	29.45	28.52	28.99	265200	28.99	down	down	correct
USB.US	U.S. Bancorp	20260527	55.3	55.46	54.5	54.69	7949800	54.2259	down	down	correct
USDP.US	USD Partners LP	20260527	0.0001	0.0001	0.0001	0.0001	0	0.0001
USFD.US	US Foods Holding Corp	20260527	80.49	82.9	80.49	82.39	2110600	82.39	up	up	correct
USNA.US	USANA Health Sciences Inc	20260527	18.49	19.48	18.49	18.8	115500	18.8	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20260527	62.73	64.39	62.73	64.17	188900	64.17	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20260527	27.11	27.13	26.96	27.08	232900	26.7555	down	down	correct
UTI.US	Universal Technical Institute Inc	20260527	39.81	40.37	38.11	39.4	1384100	39.4	down	down	correct
UTL.US	Unitil Corporation	20260527	51.89	52.19	51.49	51.68	81700	51.68	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20260527	38.48	39.38	37.84	38.16	200900	38.16	down	up	incorrect
UVV.US	Universal Corporation	20260527	54.86	55.36	54.71	55.23	160800	54.342	up	up	correct
UWMC.US	WS	20260527	3.13	3.21	3.08	3.1	20691624	3.1	down	down	correct
UZD.US	UZD	20260527	19.46	19.73	19.425	19.61	5900	19.2182	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20260527	17.81	17.85	17.62	17.82	4400	17.4727	up	up	correct
UZF.US	UZF	20260527	17.59	17.67	17.46	17.67	3000	17.3238	up	up	correct
V.US	Visa Inc	20260527	325.83	331.46	325.66	327.61	5917400	327.61	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20260527	80.94	84.28	80.59	84.12	593500	84.12	up	up	correct
VAL.US	WT	20260527	16.01	16.29	15.29	15.8	16411	15.8	down	down	correct
VALE.US	Vale S.A.	20260527	16.4	16.57	16.24	16.51	24385900	16.51	up	up	correct
VATE.US	Innovate Corp	20260527	16.2	16.71	15.53	15.74	67000	15.74	down	down	correct
VBF.US	Invesco Bond Fund	20260527	14.99	15.1	14.99	15.03	28900	14.8957	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20260527	10.57	10.64	10.52	10.59	78400	10.4625	up	up	correct
VEEV.US	Veeva Systems Inc	20260527	155.12	164.3	155.01	158.49	2233000	158.49	up	up	correct
VEL.US	Velocity Financial Inc	20260527	17.42	17.55	17.32	17.42	50000	17.42
VET.US	Vermilion Energy Inc	20260527	11.47	11.56	11.3	11.35	1491700	11.2513	down	down	correct
VFC.US	V.F. Corporation	20260527	16.97	17.68	16.97	17.41	9864000	17.3179	up	up	correct
VGI.US	Virtus Global Multi	20260527	7.43	7.5	7.39	7.42	58400	7.2619	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20260527	10.15	10.27	10.15	10.22	97800	10.0927	up	up	correct
VHC.US	VirnetX Holding Corp	20260527	14.95	15.58	13.81	15.31	69400	15.31	up	down	incorrect
VHI.US	Valhi Inc	20260527	12.52	13.96	12.52	13.91	41500	13.8306	up	down	incorrect
VICI.US	VICI Properties Inc	20260527	28.61	28.93	28.59	28.63	7171900	28.1569	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20260527	14.63	14.69	14.23	14.44	1889900	14.44	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20260527	72	75.135	71.38	73.6	709000	73.6	up	up	correct
VIV.US	Telefônica Brasil S.A	20260527	13.37	13.67	13.37	13.4	1327400	13.3156	up	up	correct
VKQ.US	Invesco Municipal Trust	20260527	9.68	9.72	9.63	9.71	178600	9.5872	up	up	correct
VLN.US	Valens	20260527	3.37	3.39	3.055	3.15	2255900	3.15	down	down	correct
VLO.US	Valero Energy Corporation	20260527	235.97	243.57	233.23	240.34	2333600	240.34	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20260527	7.36	7.58	7.33	7.54	644600	7.54	up	up	correct
VLT.US	Invesco High Income Trust II	20260527	10.48	10.51	10.4	10.46	16200	10.277	down	down	correct
VMC.US	Vulcan Materials Company	20260527	271.89	276.58	270.02	275.65	1223600	275.65	up	up	correct
VMI.US	Valmont Industries Inc	20260527	529.78	535.32	520.96	522.27	158378	521.5809	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20260527	9.68	9.73	9.63	9.69	328600	9.5661	up	up	correct
VNCE.US	Vince Holding Corp	20260527	4.11	4.27	4.11	4.19	118000	4.19	up	up	correct
VNO.US	Vornado Realty Trust	20260527	32.79	33.4	32.73	33.31	1452100	33.31	up	up	correct
VNT.US	Vontier Corporation	20260527	29.73	29.74	29.21	29.22	1802100	29.1943	down	down	correct
VOC.US	VOC Energy Trust	20260527	3.1	3.11	3.05	3.1	87100	3.1
VOYA.US	Voya Financial Inc	20260527	82.48	83.25	80.92	80.96	676000	80.96	down	down	correct
VPG.US	Vishay Precision Group Inc	20260527	126.44	131.68	118.31	125.92	952300	125.92	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20260527	10.93	11.01	10.9	10.91	20400	10.7811	down	down	correct
VRT.US	Vertiv Holdings Co	20260527	326.01	326.163	310.1	319.78	5293000	319.7135	down	down	correct
VSH.US	Vishay Intertechnology Inc	20260527	50.5	50.53	47.27	48.9	5613115	48.8189	down	down	correct
VST.US	Vistra Corp	20260527	164.96	165.022	158.408	160.15	4896900	159.9307	down	down	correct
VTEX.US	VTEX	20260527	3.55	3.705	3.53	3.54	1524900	3.54	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20260527	10.95	11.05	10.95	10.96	17800	10.827	up	up	correct
VTOL.US	Bristow Group Inc	20260527	43.01	43.32	41.96	42.18	158500	42.18	down	down	correct
VTR.US	Ventas Inc	20260527	88.19	88.94	87.97	88.05	3147811	87.5373	down	down	correct
VVR.US	Invesco Senior Income Trust	20260527	2.98	3.02	2.98	2.98	956900	2.9225
VVV.US	Valvoline Inc	20260527	34.24	34.72	34.039	34.58	1308400	34.58	up	up	correct
VZ.US	Verizon Communications Inc	20260527	48.43	48.96	48.12	48.24	15109800	47.4314	down	down	correct
W.US	Wayfair Inc	20260527	73.19	76.7	72.6	73.16	4871800	73.16	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20260527	263.39	263.39	258.09	260.81	767600	260.81	down	down	correct
WAL.US	Western Alliance Bancorporation	20260527	79.58	79.9	78.27	78.42	1515600	78.42	down	up	incorrect
WAT.US	Waters Corporation	20260527	341.39	346.85	339.73	342.18	654500	342.18	up	up	correct
WBS.US	Webster Financial Corporation	20260527	72.96	73.34	72.815	72.98	4125804	72.98	up	up	correct
WCC.US	WESCO International Inc	20260527	375	377.27	362.54	368.57	309500	368.0346	down	down	correct
WCN.US	Waste Connections Inc	20260527	153.69	155.22	151.54	151.54	1063100	151.54	down	down	correct
WD.US	Walker & Dunlop Inc	20260527	50.65	51.24	50.19	50.6	329000	50.6	down	down	correct
WDH.US	Waterdrop Inc	20260527	1.54	1.55	1.52	1.53	136300	1.53	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20260527	13.56	13.685	13.46	13.58	188200	13.2806	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20260527	10.51	10.56	10.48	10.54	27200	10.4001	up	up	correct
WEAV.US	Weave Communications Inc.	20260527	5.54	5.8475	5.525	5.58	886837	5.58	up	up	correct
WEC.US	WEC Energy Group Inc	20260527	112.6	114	112.26	113.14	1721300	113.14	up	up	correct
WELL.US	Welltower Inc	20260527	216.99	217.81	214.11	214.18	2713400	214.18	down	down	correct
WES.US	Western Midstream Partners LP	20260527	45.5	45.5	44.45	44.51	894800	44.51	down	down	correct
WEX.US	WEX Inc	20260527	146.11	150.99	142.79	142.9	540315	142.9	down	down	correct
WF.US	Woori Financial Group Inc	20260527	61.96	62.04	61.11	61.87	129200	61.87	down	down	correct
WFC.US	Wells Fargo & Company	20260527	77.13	77.71	75.18	76.11	15575700	76.11	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20260527	64	66.71	64	66.49	255241	66.1833	up	up	correct
WGO.US	Winnebago Industries Inc	20260527	29.44	31.04	29.26	29.91	830600	29.5465	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20260527	81.48	84.18	81.48	83.7	1166100	83.2467	up	up	correct
WHD.US	Cactus Inc	20260527	62.02	62.385	60.03	60.64	758333	60.4937	down	down	correct
WHG.US	Westwood Holdings Group Inc	20260527	16.07	16.37	15.92	16.37	11758	16.2208	up	up	correct
WHR.US	Whirlpool Corporation	20260527	43.26	45.18	43.25	44.36	2577000	44.36	up	down	incorrect
WIA.US	Western Asset Inflation	20260527	8.12	8.12	8.09	8.1	41300	7.9954	down	up	incorrect
WIT.US	Wipro Limited	20260527	2.05	2.11	2.04	2.05	11911200	2.05
WIW.US	Western Asset Inflation	20260527	8.49	8.51	8.46	8.48	200000	8.3526	down	down	correct
WK.US	Workiva Inc	20260527	48.48	50.04	47.315	47.51	899600	47.51	down	down	correct
WLK.US	Westlake Chemical Corporation	20260527	86.91	89.37	86.39	87.81	1072500	87.81	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20260527	22.67	22.87	22.67	22.75	17700	22.75	up	up	correct
WM.US	Waste Management Inc	20260527	214.9	217	213.6	215.59	2266696	214.6598	up	up	correct
WMB.US	The Williams Companies Inc	20260527	75.48	75.89	74.2	74.37	6180200	73.8248	down	down	correct
WMK.US	Weis Markets Inc	20260527	72.01	73.98	72.01	73.22	109700	73.22	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20260527	141.28	143.64	139.66	140.35	909743	140.1483	down	down	correct
WMT.US	Walmart Inc	20260527	118.33	119.43	118.04	118.54	22062200	118.54	up	down	incorrect
WNC.US	Wabash National Corporation	20260527	8.16	8.46	8.04	8.14	743132	8.0909	down	down	correct
WOLF.US	Wolfspeed Inc	20260527	73.39	74.033	56.5	63.26	16538400	63.26	down	down	correct
WOR.US	Worthington Industries Inc	20260527	56.02	56.62	55.691	56.08	119486	55.9015	up	down	incorrect
WPC.US	W. P. Carey Inc	20260527	74.85	75	74.23	74.35	1232763	73.3991	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20260527	126.75	129.66	126.51	127.1	1297500	127.1	up	up	correct
WPP.US	WPP plc	20260527	18.58	18.89	18.47	18.66	296013	18.15	up	up	correct
WRB.US	W. R. Berkley Corporation	20260527	67.2	67.69	65.17	65.29	2635600	64.7065	down	down	correct
WRBY.US	Warby Parker Inc.	20260527	25.89	26.36	25.2	25.68	1222000	25.68	down	down	correct
WSM.US	Williams	20260527	200	206.93	199.97	203.18	1169500	202.5039	up	up	correct
WSO.US	Watsco Inc	20260527	384.84	392.53	379.38	380.95	262300	377.7036	down	down	correct
WSR.US	Whitestone REIT	20260527	18.99	19.02	18.98	18.99	1441859	18.8482
WST.US	West Pharmaceutical Services Inc	20260527	317.28	320.47	308.23	312.71	657600	312.71	down	down	correct
WTI.US	W&T Offshore Inc	20260527	3.86	3.91	3.71	3.71	5960800	3.71	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20260527	2138.97	2159	2094.47	2101.9399	27700	2101.9399	down	down	correct
WTRG.US	Essential Utilities Inc	20260527	36.97	37.68	36.97	37.08	1404300	37.08	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20260527	313	315.355	309.62	314.8	345472	314.1581	up	up	correct
WTTR.US	Select Energy Services Inc	20260527	19.04	19.04	18.39	18.66	1770900	18.66	down	down	correct
WU.US	The Western Union Company	20260527	8.29	8.41	8.08	8.17	8994396	7.9137	down	down	correct
WWW.US	Wolverine World Wide Inc	20260527	17.32	17.94	17.32	17.84	1501224	17.7321	up	up	correct
WY.US	Weyerhaeuser Company	20260527	23.92	24.52	23.845	24.51	3926647	24.3016	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20260527	18.5	18.55	18.33	18.43	59400	17.9676	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20260527	17.42	17.61	17.33	17.43	631400	17.3117	up	up	correct
XOM.US	Exxon Mobil Corporation	20260527	147.23	148.69	145.75	147.9	16241100	147.9	up	up	correct
XPEV.US	XPeng Inc	20260527	16.07	16.545	16.036	16.45	9277800	16.45	up	up	correct
XPO.US	XPO Logistics Inc	20260527	212.43	215.75	210.7	212.94	897300	212.94	up	up	correct
XPOF.US	Xponential Fitness Inc.	20260527	5.84	6.115	5.71	5.81	497800	5.81	down	up	incorrect
XPRO.US	Frank’s International NV	20260527	15.55	15.58	15	15.08	989500	15.08	down	down	correct
XYF.US	X Financial	20260527	4.43	5.1	4.43	4.87	185300	4.87	up	up	correct
XYL.US	Xylem Inc	20260527	112.33	112.75	109.76	110.1	1684465	109.67	down	down	correct
YALA.US	Yalla Group Limited	20260527	6.18	6.38	6.07	6.07	669000	6.07	down	down	correct
YELP.US	Yelp Inc	20260527	23	23.91	22.94	23.45	1049600	23.45	up	up	correct
YETI.US	YETI Holdings Inc	20260527	46.85	48.15	46.47	46.97	2129300	46.97	up	up	correct
YEXT.US	Yext Inc	20260527	3.78	3.95	3.76	3.94	852700	3.94	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20260527	8.73	8.83	8.53	8.61	10542900	8.5266	down	down	correct
YOU.US	Clear Secure Inc.	20260527	61.46	61.46	56.08	56.54	1718272	56.3806	down	down	correct
YPF.US	YPF Sociedad Anónima	20260527	48.35	52.02	47.92	51.59	4640100	51.59	up	up	correct
YRD.US	Yiren Digital Ltd	20260527	1.43	1.49	1.33	1.48	223700	1.48	up	up	correct
YSG.US	Yatsen Holding Limited	20260527	2.68	2.94	2.68	2.91	138700	2.91	up	up	correct
YUM.US	Yum! Brands Inc	20260527	152.57	154.75	151.49	152.02	1841600	152.02	down	down	correct
YUMC.US	Yum China Holdings Inc	20260527	42.85	44.23	42.84	44.06	1814900	44.06	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20260527	84.82	85.68	81.78	82.56	1666700	82.3412	down	down	correct
ZEPP.US	Zepp Health Corporation	20260527	9.01	9.631	8.69	8.8	101584	8.8	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20260527	19.8	20.54	19.085	19.46	9333300	19.46	down	down	correct
ZH.US	Zhihu Inc	20260527	3	3.04	2.92	2.94	175600	2.94	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20260527	25.21	25.229	25.04	25.14	724800	25.14	down	down	correct
ZIP.US	ZipRecruiter Inc	20260527	3.15	3.425	3.15	3.32	781700	3.32	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20260527	22.42	22.71	22.24	22.5	2116200	22.5	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20260527	6.77	6.79	6.74	6.76	137400	6.6517	down	down	correct
ZTS.US	Zoetis Inc	20260527	80.02	81.14	78.73	79.48	7874000	78.9298	down	up	incorrect
ZVIA.US	Zevia PBC	20260527	1.9	1.91	1.685	1.72	1692000	1.72	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20260527	49.04	49.19	48.57	48.8	622400	48.8	down	up	incorrect
ZYME.US	Zymeworks Inc	20260527	25.4	26.19	24.78	24.79	509500	24.79	down	down	correct