Symbol | Open | High | Low | Close | Percent | Change | Volume | OIS | 7.24 | 7.25 | 6.92 | 7.08 | -2.61 | -0.19 | 1113300 | COLD | 29.71 | 30.00 | 29.42 | 29.79 | 0.34 | 0.10 | 1109464 | HIG | 70.83 | 71.79 | 70.62 | 71.32 | 0.45 | 0.32 | 1109100 | CHD | 93.53 | 94.31 | 93.45 | 94.10 | 0.27 | 0.25 | 1105029 | HES | 136.75 | 137.48 | 135.03 | 136.39 | -0.46 | -0.63 | 1104500 | MTDR | 51.24 | 51.99 | 50.36 | 50.80 | -1.36 | -0.70 | 1103100 | USFD | 41.92 | 42.17 | 41.61 | 41.64 | -0.67 | -0.28 | 1103100 | BF-B | 65.46 | 65.68 | 64.26 | 64.34 | -1.67 | -1.09 | 1101823 | PANW | 507.00 | 513.54 | 499.19 | 504.13 | -1.22 | -2.72 | 1101773 | ESRT | 6.82 | 6.97 | 6.77 | 6.95 | 1.31 | 0.09 | 1101000 | WM | 162.16 | 162.93 | 161.15 | 162.68 | 0.06 | 0.10 | 1096700 | TMHC | 47.00 | 47.28 | 46.33 | 46.70 | -0.70 | -0.33 | 1096100 | MKFG-WS | 5.07 | 5.17 | 4.85 | 5.07 | 0.80 | 0.04 | 1094380 | EC | 10.40 | 10.52 | 10.31 | 10.40 | -0.10 | -0.01 | 1093700 | AEE | 83.89 | 83.91 | 83.28 | 83.36 | -0.51 | -0.43 | 1093600 | KRG | 21.06 | 21.19 | 20.84 | 20.99 | -0.33 | -0.07 | 1092760 | CADE | 20.91 | 20.91 | 20.42 | 20.64 | -1.34 | -0.28 | 1091491 | TRP | 41.74 | 41.80 | 41.24 | 41.43 | -0.74 | -0.31 | 1091057 | EXR | 145.95 | 145.95 | 143.15 | 144.50 | -1.13 | -1.65 | 1089800 | NUE | 147.00 | 147.25 | 144.63 | 145.55 | -0.88 | -1.29 | 1089308 | FMX | 104.93 | 107.78 | 104.56 | 107.24 | 2.28 | 2.39 | 1088600 | HRB | 31.81 | 32.05 | 31.75 | 31.75 | 0.19 | 0.06 | 1087516 | HUYA | 3.35 | 3.37 | 3.18 | 3.21 | -3.89 | -0.13 | 1086777 | HP | 34.78 | 35.41 | 34.39 | 34.80 | -0.66 | -0.23 | 1085200 | CBAH-U | 10.14 | 11.08 | 10.12 | 10.75 | 6.44 | 0.65 | 1084929 | RAD | 1.88 | 1.89 | 1.82 | 1.82 | -3.19 | -0.06 | 1082900 | ALIT | 8.92 | 9.00 | 8.79 | 8.81 | -2.00 | -0.18 | 1082400 | MDU | 20.85 | 20.88 | 20.68 | 20.83 | -0.14 | -0.03 | 1082100 | CBAH-WS | 10.14 | 11.08 | 10.12 | 10.75 | 6.44 | 0.65 | 1081238 | APSG | 7.57 | 7.91 | 6.71 | 7.39 | -2.12 | -0.16 | 1080801 | AMX | 22.42 | 22.86 | 22.33 | 22.34 | -0.58 | -0.13 | 1077900 | FNF | 35.19 | 35.51 | 34.98 | 35.40 | 0.08 | 0.03 | 1077668 | TREB-U | 9.93 | 9.93 | 9.88 | 9.92 | 0.10 | 0.01 | 1075291 | ORI | 25.28 | 25.42 | 25.17 | 25.32 | -0.16 | -0.04 | 1075200 | TROX | 12.25 | 12.38 | 12.12 | 12.22 | -0.24 | -0.03 | 1074779 | SPG | 109.69 | 111.01 | 109.34 | 110.70 | 0.90 | 0.99 | 1074174 | SKX | 53.81 | 54.21 | 53.51 | 53.80 | 0.35 | 0.19 | 1072986 | ECL | 176.83 | 178.31 | 175.63 | 177.48 | 0.28 | 0.50 | 1071500 | CCCS | 11.07 | 11.19 | 10.98 | 11.00 | -0.54 | -0.06 | 1070600 | CPLG | 3.44 | 3.44 | 3.10 | 3.36 | -78.97 | -12.62 | 1061600 | BERY | 61.55 | 61.66 | 61.01 | 61.30 | -0.49 | -0.30 | 1060663 | SEE | 38.97 | 39.17 | 38.28 | 38.62 | -0.67 | -0.26 | 1058458 | UTZ | 16.33 | 16.51 | 15.48 | 15.74 | -3.91 | -0.64 | 1056518 | SPIR | 0.71 | 0.73 | 0.69 | 0.72 | 0.00 | 0.00 | 1054759 | BRBR | 35.78 | 36.03 | 35.49 | 35.84 | -0.44 | -0.16 | 1054100 | LSPD | 14.88 | 15.37 | 14.76 | 15.04 | 2.17 | 0.32 | 1050885 | SRE | 149.40 | 149.46 | 147.25 | 147.70 | -0.93 | -1.39 | 1046100 | FTAI | 29.43 | 29.49 | 28.66 | 28.85 | -1.94 | -0.57 | 1044800 | DRI | 163.40 | 164.57 | 161.80 | 161.91 | -0.89 | -1.45 | 1044700 | SCCO | 72.03 | 72.47 | 71.02 | 71.28 | -0.93 | -0.67 | 1043094 | |
|