Symbol | Open | High | Low | Close | Percent | Change | Volume | BLDR | 122.09 | 123.01 | 120.15 | 122.08 | -0.19 | -0.23 | 1778800 | UMPQ | 21.47 | 21.50 | 21.09 | 21.50 | 0.66 | 0.14 | 1776592 | SGMS | 45.99 | 47.38 | 45.00 | 46.99 | -0.38 | -0.18 | 1767310 | HON | 197.63 | 198.76 | 196.10 | 197.89 | -0.13 | -0.26 | 1760094 | MAT | 18.77 | 18.84 | 18.23 | 18.28 | -2.09 | -0.39 | 1752702 | UPWK | 8.72 | 8.85 | 8.37 | 8.50 | -1.39 | -0.12 | 1733786 | TALK | 1.15 | 1.23 | 1.13 | 1.21 | 7.08 | 0.08 | 1731393 | TSP | 2.24 | 2.29 | 2.15 | 2.18 | -1.36 | -0.03 | 1731300 | SYNC | 196.40 | 205.00 | 190.20 | 205.00 | 6.77 | 13.00 | 1729457 | NAVI | 17.79 | 18.28 | 17.79 | 18.23 | 2.42 | 0.43 | 1727000 | CSGP | 80.28 | 80.67 | 79.24 | 80.14 | -0.99 | -0.80 | 1719004 | GOSS | 1.22 | 1.26 | 1.13 | 1.17 | -7.14 | -0.09 | 1715800 | VKTX | 24.70 | 25.06 | 24.19 | 24.27 | -2.10 | -0.52 | 1712300 | PTRAW | 2.54 | 2.54 | 0.23 | 0.23 | -89.59 | -1.98 | 1709475 | AMGN | 219.34 | 220.94 | 217.77 | 218.76 | -0.91 | -2.00 | 1707862 | LULU | 355.49 | 360.50 | 354.01 | 360.40 | 1.54 | 5.45 | 1707000 | WYNN | 103.05 | 103.36 | 101.11 | 102.21 | -0.82 | -0.85 | 1703859 | MRSN | 8.67 | 8.81 | 8.44 | 8.55 | -1.04 | -0.09 | 1700000 | INTU | 422.81 | 432.05 | 420.25 | 431.55 | 1.93 | 8.19 | 1696600 | INOV | 200.00 | 204.00 | 195.00 | 197.00 | -1.50 | -3.00 | 1672800 | EXTR | 23.06 | 23.38 | 23.00 | 23.20 | 1.67 | 0.38 | 1657000 | NFE | 29.99 | 30.60 | 29.16 | 29.21 | -2.67 | -0.80 | 1656200 | IRWD | 11.59 | 11.67 | 11.40 | 11.42 | -1.55 | -0.18 | 1652700 | GMDA | 2.28 | 2.28 | 2.12 | 2.17 | -3.56 | -0.08 | 1649925 | HLBZ | 0.24 | 0.25 | 0.23 | 0.24 | -4.00 | -0.01 | 1648719 | PLAY | 38.16 | 38.57 | 37.47 | 37.98 | -1.02 | -0.39 | 1646100 | PCAR | 76.53 | 77.38 | 76.44 | 76.83 | 0.16 | 0.12 | 1639812 | RDFN | 10.95 | 11.08 | 10.37 | 10.45 | -3.95 | -0.43 | 1634125 | PDCE | 72.01 | 72.83 | 71.88 | 71.98 | -0.64 | -0.46 | 1631300 | CPRT | 86.21 | 87.17 | 85.64 | 85.74 | -1.14 | -0.99 | 1625100 | EDIT | 9.96 | 10.13 | 9.38 | 9.67 | 0.73 | 0.07 | 1620600 | APPH | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 1606853 | TMDX | 80.39 | 82.20 | 78.53 | 79.35 | -0.82 | -0.66 | 1601100 | TER | 105.92 | 106.49 | 104.71 | 105.02 | 0.33 | 0.35 | 1599100 | BCRX | 8.81 | 8.89 | 8.51 | 8.52 | -3.29 | -0.29 | 1594700 | ACGL | 70.91 | 71.72 | 70.62 | 71.44 | 0.63 | 0.45 | 1591868 | BIDU | 136.06 | 137.15 | 134.36 | 135.20 | 1.35 | 1.80 | 1588472 | GGPI | 8.49 | 8.90 | 8.36 | 8.61 | 3.11 | 0.26 | 1579600 | ASO | 50.80 | 50.98 | 49.84 | 50.42 | -0.75 | -0.38 | 1572989 | NDAQ | 57.82 | 57.88 | 57.45 | 57.83 | 0.28 | 0.16 | 1572935 | YY | 29.59 | 29.82 | 28.42 | 28.93 | -1.97 | -0.58 | 1570600 | ASTR | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 1568163 | STLD | 100.42 | 101.43 | 98.62 | 99.22 | -1.14 | -1.14 | 1554183 | ESPR | 1.35 | 1.35 | 1.27 | 1.30 | -3.70 | -0.05 | 1553839 | BGCP | 4.77 | 4.83 | 4.75 | 4.76 | -0.63 | -0.03 | 1552585 | NEXT | 6.00 | 6.22 | 5.78 | 6.14 | 4.42 | 0.26 | 1542139 | AVDX | 10.89 | 11.17 | 10.86 | 10.99 | 1.48 | 0.16 | 1533749 | GFAI | 5.46 | 5.91 | 5.25 | 5.82 | 6.59 | 0.36 | 1520357 | VIH | 9.60 | 9.79 | 9.21 | 9.36 | -1.06 | -0.10 | 1519600 | SGMO | 1.24 | 1.26 | 1.17 | 1.19 | -4.80 | -0.06 | 1515000 | |
|