Symbol | Open | High | Low | Close | Percent | Change | Volume | SMTC | 23.61 | 23.92 | 21.35 | 21.40 | -9.01 | -2.12 | 3350476 | XEL | 63.92 | 64.03 | 63.02 | 63.45 | -1.08 | -0.69 | 3342209 | MCHP | 81.98 | 82.11 | 79.37 | 80.07 | -0.84 | -0.68 | 3334100 | CTSH | 62.02 | 62.41 | 61.74 | 62.05 | -0.40 | -0.25 | 3322000 | HTHT | 43.70 | 43.70 | 42.88 | 43.07 | -1.42 | -0.62 | 3231000 | MCRB | 5.61 | 5.91 | 5.51 | 5.79 | 3.39 | 0.19 | 3222473 | PEP | 181.71 | 182.83 | 181.00 | 182.35 | 0.14 | 0.25 | 3200315 | PTEN | 11.54 | 11.68 | 11.23 | 11.31 | -2.33 | -0.27 | 3199563 | MVST | 1.49 | 1.49 | 1.37 | 1.40 | -4.76 | -0.07 | 3197400 | ARCC | 19.10 | 19.18 | 18.97 | 19.11 | 0.16 | 0.03 | 3189891 | RKLB | 5.30 | 5.37 | 5.17 | 5.22 | -1.14 | -0.06 | 3176600 | HRTX | 1.20 | 1.32 | 1.20 | 1.24 | 4.20 | 0.05 | 3172354 | LBTYK | 18.11 | 18.33 | 17.48 | 17.74 | -1.99 | -0.36 | 3144800 | ADI | 183.27 | 185.89 | 181.10 | 182.46 | 0.43 | 0.78 | 3114157 | PRTK | 2.20 | 2.21 | 2.17 | 2.17 | -0.91 | -0.02 | 3103400 | ALACW | 0.02 | 0.02 | 0.00 | 0.01 | -50.00 | -0.01 | 3077456 | PRVA | 27.68 | 28.63 | 27.52 | 28.19 | 1.40 | 0.39 | 3055197 | NKTR | 0.62 | 0.62 | 0.59 | 0.59 | -1.67 | -0.01 | 3027800 | ME | 1.98 | 2.04 | 1.92 | 1.93 | -3.98 | -0.08 | 3026275 | AEP | 84.68 | 84.96 | 83.55 | 83.68 | -1.18 | -1.00 | 3019600 | MICT | 2.23 | 2.31 | 2.21 | 2.30 | 5.50 | 0.12 | 2992579 | ECHO | 0.46 | 0.49 | 0.46 | 0.48 | 4.35 | 0.02 | 2986283 | ISEE | 38.28 | 38.42 | 38.00 | 38.12 | -0.24 | -0.09 | 2958000 | DLTR | 131.69 | 133.65 | 131.56 | 131.77 | -0.84 | -1.11 | 2895800 | PRAX | 1.09 | 1.10 | 0.95 | 0.99 | -1.98 | -0.02 | 2884698 | BLUE | 3.78 | 3.78 | 3.62 | 3.65 | -2.93 | -0.11 | 2875600 | CAN | 2.06 | 2.18 | 2.04 | 2.12 | 3.92 | 0.08 | 2805500 | PACB | 14.00 | 14.07 | 13.60 | 13.78 | -1.01 | -0.14 | 2796400 | NVOS | 0.14 | 0.14 | 0.13 | 0.13 | -7.14 | -0.01 | 2785300 | EFTR | 1.30 | 1.40 | 1.29 | 1.38 | 3.76 | 0.05 | 2781100 | TRIP | 16.32 | 16.78 | 16.31 | 16.51 | 1.23 | 0.20 | 2780300 | Z | 46.60 | 47.00 | 44.55 | 44.83 | -3.61 | -1.68 | 2740674 | MQ | 4.80 | 4.84 | 4.70 | 4.73 | -1.46 | -0.07 | 2737685 | CRSP | 67.91 | 68.26 | 60.68 | 61.24 | -2.16 | -1.35 | 2732848 | XFOR | 2.15 | 2.34 | 2.14 | 2.25 | 4.65 | 0.10 | 2719300 | ACB | 0.53 | 0.54 | 0.52 | 0.53 | 1.92 | 0.01 | 2712930 | ZS | 150.81 | 153.87 | 149.24 | 150.84 | 1.36 | 2.02 | 2709512 | MTTR | 2.92 | 2.92 | 2.81 | 2.88 | -0.69 | -0.02 | 2707800 | IBRX | 2.97 | 3.08 | 2.80 | 2.84 | -4.05 | -0.12 | 2699318 | SSRM | 14.52 | 14.56 | 14.21 | 14.25 | -2.20 | -0.32 | 2675666 | HZNP | 99.30 | 99.97 | 99.22 | 99.25 | -0.17 | -0.17 | 2664379 | GTLB | 46.61 | 48.67 | 46.23 | 47.18 | 2.88 | 1.32 | 2647923 | COMM | 4.49 | 4.58 | 4.46 | 4.51 | -0.22 | -0.01 | 2637600 | FISV | 115.81 | 117.25 | 115.02 | 116.82 | 1.33 | 1.53 | 2635524 | MNKD | 4.10 | 4.11 | 3.96 | 4.03 | -2.18 | -0.09 | 2627900 | CFVI | 11.78 | 12.50 | 11.52 | 12.04 | 3.61 | 0.42 | 2602383 | ABCL | 7.19 | 7.23 | 6.99 | 7.09 | -0.98 | -0.07 | 2601757 | HA | 9.04 | 9.20 | 8.98 | 9.16 | 1.55 | 0.14 | 2599000 | TYME | 0.29 | 0.32 | 0.28 | 0.31 | 6.90 | 0.02 | 2597928 | ENPH | 182.77 | 182.80 | 174.48 | 174.58 | -3.76 | -6.82 | 2594800 | |
|