Symbol | Open | High | Low | Close | Percent | Change | Volume | MTN | 244.77 | 246.11 | 237.51 | 239.66 | -7.12 | -18.38 | 1341846 | ASAI | 13.18 | 13.82 | 13.15 | 13.22 | 3.36 | 0.43 | 1341200 | KBH | 48.28 | 49.18 | 48.15 | 48.74 | 1.14 | 0.55 | 1339621 | RCUS | 21.80 | 21.98 | 20.89 | 21.10 | -2.50 | -0.54 | 1334814 | DAN | 14.96 | 15.02 | 14.56 | 14.89 | 0.34 | 0.05 | 1331300 | GEO | 7.60 | 7.66 | 7.48 | 7.55 | -0.79 | -0.06 | 1329916 | RVLV | 16.35 | 16.42 | 15.70 | 15.80 | -1.43 | -0.23 | 1329900 | UNFI | 21.50 | 21.59 | 20.38 | 20.44 | -6.67 | -1.46 | 1329411 | DV | 35.61 | 36.39 | 35.54 | 36.15 | 2.15 | 0.76 | 1326100 | OLN | 51.57 | 51.79 | 50.95 | 51.51 | -0.39 | -0.20 | 1324366 | DNB | 10.65 | 10.65 | 10.50 | 10.51 | -1.04 | -0.11 | 1318951 | BILL | 117.20 | 118.63 | 114.81 | 115.26 | -0.55 | -0.64 | 1318600 | ADS | 49.00 | 52.37 | 49.00 | 51.01 | 5.76 | 2.78 | 1310311 | YUM | 133.34 | 134.02 | 132.95 | 133.44 | 0.18 | 0.24 | 1309844 | TALO | 13.64 | 14.08 | 13.58 | 13.83 | 0.29 | 0.04 | 1298930 | ATIP-WS | 3.09 | 3.27 | 3.07 | 3.25 | 3.50 | 0.11 | 1296832 | MT | 27.26 | 27.48 | 27.21 | 27.30 | -0.26 | -0.07 | 1294900 | OPAD | 0.64 | 0.68 | 0.60 | 0.64 | -7.25 | -0.05 | 1293600 | ZBH | 134.69 | 136.35 | 134.22 | 136.01 | 0.53 | 0.72 | 1291500 | GFLU | 68.21 | 73.30 | 68.21 | 70.30 | 4.32 | 2.91 | 1291456 | DOC | 14.40 | 14.43 | 14.27 | 14.32 | -0.90 | -0.13 | 1288900 | TOL | 74.01 | 75.09 | 73.62 | 74.29 | 0.27 | 0.20 | 1286100 | GDDY | 72.87 | 73.39 | 71.69 | 72.01 | -1.04 | -0.76 | 1283200 | SBH | 12.11 | 12.21 | 11.94 | 12.03 | -0.17 | -0.02 | 1281200 | KNL | 0.65 | 0.65 | 0.62 | 0.62 | -3.12 | -0.02 | 1280012 | APLE | 15.60 | 15.66 | 15.41 | 15.50 | -0.96 | -0.15 | 1279852 | AGI | 12.41 | 12.49 | 12.27 | 12.36 | -0.72 | -0.09 | 1273800 | ED | 94.00 | 94.19 | 93.37 | 93.49 | -0.54 | -0.51 | 1264900 | ECOM | 23.07 | 23.09 | 23.07 | 23.09 | 0.04 | 0.01 | 1262258 | RC | 10.78 | 10.93 | 10.76 | 10.92 | 0.65 | 0.07 | 1261771 | DE | 381.73 | 383.37 | 377.07 | 378.87 | -0.50 | -1.90 | 1254800 | DB | 10.61 | 10.64 | 10.58 | 10.61 | -0.66 | -0.07 | 1254776 | HLT | 142.94 | 143.70 | 141.25 | 141.53 | -0.94 | -1.35 | 1253162 | CCCS-WS | 10.87 | 11.35 | 10.58 | 11.20 | 1.82 | 0.20 | 1253154 | BDX | 250.76 | 252.71 | 249.40 | 251.50 | 0.80 | 2.00 | 1252453 | SPGI | 384.20 | 385.00 | 381.41 | 384.00 | 0.48 | 1.84 | 1251400 | NFH-WS | 11.58 | 11.65 | 11.54 | 11.62 | 0.17 | 0.02 | 1250530 | WIT | 4.73 | 4.78 | 4.72 | 4.76 | 0.00 | 0.00 | 1248400 | GES | 21.00 | 21.17 | 20.59 | 20.77 | -0.48 | -0.10 | 1247900 | FOE | 21.97 | 22.01 | 21.96 | 22.01 | 0.27 | 0.06 | 1247762 | CNQ | 56.23 | 56.76 | 55.78 | 56.38 | 0.36 | 0.20 | 1245600 | EVRG | 59.80 | 60.00 | 59.35 | 59.40 | -0.62 | -0.37 | 1244135 | FORG | 19.70 | 19.70 | 19.11 | 19.44 | -2.02 | -0.40 | 1243100 | FERG | 144.99 | 145.65 | 144.08 | 144.57 | -0.21 | -0.30 | 1242388 | CRH | 49.17 | 49.18 | 48.53 | 48.69 | -1.70 | -0.84 | 1241900 | SM | 29.35 | 29.55 | 28.79 | 29.04 | -1.69 | -0.50 | 1241562 | WPG | 0.82 | 0.82 | 0.74 | 0.81 | -2.41 | -0.02 | 1239856 | FLO | 25.09 | 25.35 | 25.07 | 25.13 | -0.28 | -0.07 | 1239089 | AJRD | 54.39 | 54.49 | 54.00 | 54.04 | -0.90 | -0.49 | 1233100 | FSK | 19.86 | 19.95 | 19.84 | 19.85 | 0.00 | 0.00 | 1233022 | |
|