Symbol | Open | High | Low | Close | Percent | Change | Volume | PK | 14.10 | 14.20 | 13.86 | 13.91 | -2.32 | -0.33 | 2812453 | CRK | 10.23 | 10.33 | 9.89 | 9.95 | -3.59 | -0.37 | 2809100 | MFG | 3.05 | 3.06 | 2.99 | 3.04 | 0.33 | 0.01 | 2804900 | NABL-W | 11.06 | 11.94 | 10.87 | 11.41 | 2.06 | 0.23 | 2804242 | OVV | 37.85 | 38.70 | 37.52 | 37.72 | -0.76 | -0.29 | 2783300 | BLL | 72.89 | 73.63 | 70.46 | 71.21 | -2.85 | -2.09 | 2774580 | SAND | 5.31 | 5.31 | 5.17 | 5.18 | -3.00 | -0.16 | 2769048 | OHI | 30.79 | 31.19 | 30.71 | 31.11 | 0.71 | 0.22 | 2766000 | BDXB | 47.20 | 48.93 | 47.20 | 48.16 | 1.39 | 0.66 | 2764300 | STM | 47.79 | 47.96 | 47.13 | 47.23 | 0.40 | 0.19 | 2762300 | CAG | 34.28 | 34.60 | 34.22 | 34.38 | -0.23 | -0.08 | 2757500 | HTA | 26.77 | 26.82 | 26.48 | 26.58 | 0.34 | 0.09 | 2753403 | CANO-WS | 9.24 | 9.83 | 8.92 | 9.49 | 3.83 | 0.35 | 2742929 | IRT | 18.30 | 18.43 | 18.15 | 18.33 | 0.44 | 0.08 | 2732494 | GFI | 15.48 | 15.58 | 15.33 | 15.49 | -1.02 | -0.16 | 2727200 | GIS | 82.40 | 82.83 | 82.10 | 82.30 | -0.42 | -0.35 | 2708805 | DD | 70.27 | 70.40 | 69.54 | 69.67 | -1.09 | -0.77 | 2702142 | HIMS-WS | 6.01 | 6.51 | 5.92 | 6.44 | 5.06 | 0.31 | 2698613 | TDS | 7.52 | 7.52 | 7.28 | 7.45 | -0.93 | -0.07 | 2692996 | MPC | 112.74 | 113.54 | 111.22 | 113.01 | 0.52 | 0.58 | 2662065 | WU | 11.77 | 11.83 | 11.67 | 11.80 | 0.17 | 0.02 | 2659500 | JCI | 63.66 | 63.93 | 62.73 | 63.51 | -0.06 | -0.04 | 2657501 | SU | 30.34 | 30.60 | 30.17 | 30.31 | 0.17 | 0.05 | 2650500 | DT | 51.26 | 51.99 | 50.47 | 50.96 | 0.51 | 0.26 | 2640400 | FI | 115.81 | 117.25 | 115.02 | 116.82 | 1.33 | 1.53 | 2635900 | GSAH-WS | 10.26 | 10.62 | 10.26 | 10.54 | 2.73 | 0.28 | 2633525 | GSAH-U | 10.26 | 10.62 | 10.26 | 10.54 | 2.73 | 0.28 | 2632520 | BRK-B | 335.76 | 337.59 | 334.92 | 335.29 | -0.20 | -0.66 | 2619200 | CDE | 3.20 | 3.21 | 3.12 | 3.12 | -2.80 | -0.09 | 2610604 | O | 60.62 | 60.99 | 60.54 | 60.91 | 0.08 | 0.05 | 2604647 | DHT | 8.01 | 8.31 | 7.96 | 8.13 | 1.62 | 0.13 | 2602200 | FIS | 54.69 | 54.96 | 54.22 | 54.66 | 0.31 | 0.17 | 2601952 | BBY | 75.93 | 76.00 | 75.13 | 75.24 | -0.16 | -0.12 | 2595000 | TNET | 97.48 | 111.85 | 97.14 | 106.85 | 9.79 | 9.53 | 2592200 | AZEK | 26.00 | 26.35 | 25.89 | 26.12 | -2.21 | -0.59 | 2581500 | DMYQ-WS | 10.15 | 10.81 | 10.02 | 10.81 | 9.63 | 0.95 | 2581100 | NEX | 8.59 | 8.71 | 8.47 | 8.50 | -1.62 | -0.14 | 2577300 | IRNT | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | 0.00 | 2576700 | CCJ | 30.58 | 30.86 | 29.96 | 30.76 | 0.49 | 0.15 | 2550899 | BX | 88.85 | 89.43 | 87.61 | 88.19 | -0.53 | -0.47 | 2548400 | DFS | 113.62 | 114.47 | 113.11 | 114.14 | 0.48 | 0.55 | 2535300 | TSN | 50.65 | 50.70 | 50.16 | 50.37 | -0.96 | -0.49 | 2533000 | NAT | 3.65 | 3.77 | 3.61 | 3.72 | 2.20 | 0.08 | 2532100 | INVH | 34.77 | 34.88 | 34.26 | 34.29 | -1.32 | -0.46 | 2529784 | RTX | 99.43 | 99.50 | 98.85 | 99.34 | 0.26 | 0.26 | 2518100 | BARK | 1.15 | 1.38 | 1.15 | 1.37 | 20.18 | 0.23 | 2506288 | CB | 190.13 | 192.24 | 188.75 | 191.15 | -0.23 | -0.45 | 2500498 | BHC | 7.07 | 7.22 | 7.03 | 7.19 | 1.27 | 0.09 | 2498687 | CZOO-WS | 6.23 | 6.41 | 6.04 | 6.29 | 0.16 | 0.01 | 2497333 | CAT | 235.70 | 235.81 | 231.43 | 235.03 | 0.25 | 0.58 | 2488500 | |
|