Symbol | Open | High | Low | Close | Percent | Change | Volume | CNK | 18.39 | 18.72 | 18.35 | 18.66 | 1.63 | 0.30 | 2484000 | FNB | 11.98 | 12.11 | 11.82 | 11.92 | -1.24 | -0.15 | 2467600 | EQH | 26.49 | 26.58 | 26.15 | 26.56 | 0.26 | 0.07 | 2464036 | PEG | 62.23 | 62.27 | 61.78 | 62.07 | -0.11 | -0.07 | 2463050 | IBN | 22.95 | 22.99 | 22.91 | 22.98 | 0.22 | 0.05 | 2445700 | PHM | 71.20 | 72.36 | 70.84 | 71.99 | 1.10 | 0.78 | 2434511 | FSLY | 17.00 | 17.59 | 16.48 | 16.61 | -1.66 | -0.28 | 2432400 | VICI | 32.38 | 32.48 | 32.23 | 32.30 | -0.15 | -0.05 | 2428340 | CNX | 16.90 | 17.09 | 16.75 | 16.86 | -0.47 | -0.08 | 2415900 | STWD | 19.10 | 19.13 | 18.80 | 18.97 | -0.94 | -0.18 | 2397900 | APO | 72.72 | 73.23 | 72.61 | 72.98 | 0.32 | 0.23 | 2397300 | HIMS | 9.10 | 9.30 | 8.97 | 9.00 | -1.64 | -0.15 | 2393971 | DMYQ-U | 10.15 | 10.81 | 10.02 | 10.81 | 9.63 | 0.95 | 2379503 | IFF | 77.48 | 78.64 | 76.68 | 78.24 | -1.89 | -1.51 | 2374000 | ENB | 38.30 | 38.33 | 37.83 | 37.94 | -0.73 | -0.28 | 2371240 | PNC | 128.64 | 130.54 | 128.38 | 128.93 | 0.05 | 0.07 | 2365800 | MPLX | 33.62 | 33.72 | 33.47 | 33.51 | -0.74 | -0.25 | 2357700 | WELL | 80.02 | 81.15 | 79.60 | 81.10 | 1.63 | 1.30 | 2344052 | DQ | 39.59 | 42.53 | 39.36 | 41.58 | 4.63 | 1.84 | 2338400 | CNC | 67.57 | 69.27 | 67.08 | 69.00 | 2.04 | 1.38 | 2332364 | GXO-W | 84.63 | 87.92 | 83.26 | 86.39 | 1.64 | 1.39 | 2331575 | FL | 26.62 | 26.71 | 25.69 | 25.84 | -2.53 | -0.67 | 2327500 | ESTC | 69.18 | 72.64 | 68.94 | 70.68 | 3.27 | 2.24 | 2312217 | CC | 32.70 | 32.82 | 31.77 | 32.06 | -2.85 | -0.94 | 2312000 | BIG | 7.19 | 7.46 | 6.61 | 6.65 | -5.81 | -0.41 | 2302500 | LVS | 58.11 | 58.57 | 57.79 | 58.48 | 1.14 | 0.66 | 2290286 | OGN | 19.94 | 20.21 | 19.77 | 19.83 | -0.90 | -0.18 | 2290032 | MTCN | 61.77 | 62.67 | 61.77 | 61.83 | 3.05 | 1.83 | 2282300 | AXTA | 31.60 | 31.87 | 31.39 | 31.54 | -0.41 | -0.13 | 2282300 | ADM | 72.15 | 73.16 | 71.79 | 72.54 | 0.47 | 0.34 | 2281200 | KL | 38.98 | 39.52 | 38.38 | 38.92 | -0.23 | -0.09 | 2269775 | HOG | 34.83 | 35.06 | 33.61 | 33.73 | -3.19 | -1.11 | 2262644 | JMIA | 3.48 | 3.69 | 3.44 | 3.48 | 0.29 | 0.01 | 2260100 | DOCS | 32.10 | 32.44 | 31.64 | 31.67 | -0.81 | -0.26 | 2242784 | VSCO-W | 48.77 | 49.84 | 47.72 | 49.53 | 0.96 | 0.47 | 2242709 | ADT | 6.17 | 6.18 | 6.00 | 6.09 | -1.14 | -0.07 | 2241100 | BB | 5.20 | 5.23 | 5.14 | 5.15 | -0.77 | -0.04 | 2223021 | LNC | 23.51 | 23.60 | 22.96 | 23.10 | -1.62 | -0.38 | 2220700 | RIO | 64.69 | 64.97 | 64.42 | 64.57 | -0.05 | -0.03 | 2215400 | MYOV | 26.99 | 27.00 | 26.98 | 26.98 | -0.04 | -0.01 | 2213984 | ZH | 1.09 | 1.15 | 1.07 | 1.10 | 1.85 | 0.02 | 2210675 | TAP | 66.50 | 67.11 | 66.24 | 66.46 | 0.09 | 0.06 | 2207100 | WAL | 40.63 | 40.75 | 38.82 | 39.01 | -4.32 | -1.76 | 2206300 | ACN | 309.13 | 311.17 | 306.64 | 308.72 | 0.45 | 1.39 | 2202650 | AXP | 171.94 | 172.22 | 170.94 | 171.72 | 0.34 | 0.58 | 2200900 | QD | 1.83 | 1.93 | 1.71 | 1.80 | -0.55 | -0.01 | 2198665 | BBVA | 7.02 | 7.07 | 7.00 | 7.07 | -0.98 | -0.07 | 2197500 | APH | 79.22 | 79.40 | 78.03 | 78.23 | -0.79 | -0.62 | 2191459 | MA | 370.46 | 372.11 | 367.76 | 369.22 | 0.44 | 1.63 | 2189007 | WBT | 24.00 | 24.01 | 23.99 | 24.01 | 0.08 | 0.02 | 2188324 | |
|