Symbol | Open | High | Low | Close | Percent | Change | Volume | KGC | 4.81 | 4.92 | 4.77 | 4.85 | 0.62 | 0.03 | 9345100 | PINS | 24.05 | 24.47 | 23.75 | 23.87 | -0.29 | -0.07 | 9296100 | FCX | 37.80 | 38.05 | 37.55 | 37.89 | 0.13 | 0.05 | 9268800 | WMB | 31.17 | 31.20 | 30.38 | 30.39 | -4.13 | -1.31 | 8944100 | RDS-A | 52.17 | 53.33 | 51.63 | 52.39 | -3.36 | -1.82 | 8824000 | X | 22.76 | 22.83 | 22.08 | 22.35 | -1.67 | -0.38 | 8692600 | RLX | 1.81 | 1.83 | 1.70 | 1.70 | -4.49 | -0.08 | 8564122 | SPCE | 4.14 | 4.25 | 3.98 | 4.03 | -1.95 | -0.08 | 8541200 | VVV | 37.99 | 37.99 | 36.85 | 37.14 | -3.48 | -1.34 | 8511100 | INFY | 15.32 | 15.52 | 15.30 | 15.45 | 0.06 | 0.01 | 8376100 | NTCO | 6.39 | 6.65 | 6.33 | 6.55 | 6.16 | 0.38 | 8365600 | TFC | 33.28 | 33.51 | 32.43 | 32.63 | -1.57 | -0.52 | 8322300 | FHN | 11.86 | 11.89 | 11.61 | 11.71 | 0.00 | 0.00 | 8314200 | NYCB | 10.85 | 10.96 | 10.77 | 10.95 | 1.01 | 0.11 | 8306500 | JOBY-WS | 6.61 | 7.13 | 6.41 | 6.98 | 7.06 | 0.46 | 8052292 | ACHR-WS | 7.12 | 7.17 | 6.61 | 6.64 | -7.65 | -0.55 | 7922022 | SCHW | 55.14 | 55.33 | 54.72 | 55.00 | -0.05 | -0.03 | 7863000 | FRC | 0.40 | 0.40 | 0.36 | 0.36 | -7.69 | -0.03 | 7834453 | ETRN | 9.44 | 9.54 | 8.98 | 9.21 | -2.23 | -0.21 | 7832365 | NRZ | 7.22 | 7.23 | 6.86 | 7.17 | -2.05 | -0.15 | 7800824 | HPE | 15.87 | 16.00 | 15.78 | 15.79 | -0.06 | -0.01 | 7748300 | CRM | 210.69 | 218.66 | 210.69 | 215.31 | 2.76 | 5.78 | 7676700 | BHIL-WS | 6.80 | 7.46 | 6.68 | 7.10 | 2.75 | 0.19 | 7639518 | ACHR | 3.23 | 3.51 | 3.15 | 3.25 | 6.21 | 0.19 | 7536200 | YMM | 6.69 | 6.94 | 6.69 | 6.70 | 0.45 | 0.03 | 7525137 | OXY | 59.74 | 60.07 | 59.10 | 59.32 | -0.65 | -0.39 | 7404291 | JPM | 140.35 | 141.80 | 140.21 | 141.01 | 0.20 | 0.28 | 7249100 | CFG | 28.74 | 28.91 | 27.95 | 28.34 | -1.70 | -0.49 | 7208400 | GLW | 32.86 | 33.28 | 32.65 | 32.78 | 3.47 | 1.10 | 7148700 | CSAN-W | 22.12 | 22.25 | 21.93 | 22.14 | -0.90 | -0.20 | 7079500 | RF | 18.50 | 18.67 | 18.32 | 18.47 | -0.48 | -0.09 | 7075200 | CX | 6.88 | 6.97 | 6.81 | 6.96 | 1.31 | 0.09 | 7069800 | AES | 20.48 | 20.53 | 19.84 | 20.09 | -1.57 | -0.32 | 7058900 | BMY | 65.37 | 65.46 | 64.60 | 64.80 | -0.78 | -0.51 | 7057602 | KD-W | 18.03 | 18.55 | 17.72 | 18.28 | -0.16 | -0.03 | 6983370 | HAL | 32.10 | 32.77 | 31.94 | 32.34 | 0.59 | 0.19 | 6962400 | W | 54.20 | 55.36 | 51.55 | 52.10 | -1.61 | -0.85 | 6958000 | SLB | 47.56 | 48.19 | 47.16 | 47.53 | 0.17 | 0.08 | 6946100 | COG | 20.21 | 20.52 | 19.73 | 20.22 | -0.05 | -0.01 | 6919534 | AVTR | 19.94 | 19.95 | 19.58 | 19.63 | -1.01 | -0.20 | 6893600 | BE | 15.15 | 15.32 | 14.78 | 15.14 | -0.46 | -0.07 | 6772342 | CVA | 20.23 | 20.26 | 20.23 | 20.26 | 0.10 | 0.02 | 6694800 | MO | 45.40 | 45.55 | 45.17 | 45.22 | -0.31 | -0.14 | 6681422 | CVX | 159.28 | 160.39 | 158.62 | 158.86 | -0.24 | -0.38 | 6669500 | BCS | 7.88 | 7.91 | 7.85 | 7.88 | -0.88 | -0.07 | 6612600 | CVE | 17.34 | 17.72 | 17.21 | 17.39 | 0.40 | 0.07 | 6560333 | SQ | 65.26 | 66.50 | 64.57 | 64.94 | -0.23 | -0.15 | 6558200 | MRK | 110.19 | 111.51 | 109.02 | 110.71 | 0.35 | 0.39 | 6521900 | LU | 1.59 | 1.62 | 1.57 | 1.58 | -0.63 | -0.01 | 6451300 | HPQ | 30.23 | 30.45 | 29.74 | 29.80 | -0.80 | -0.24 | 6441100 | |
|