Symbol | Open | High | Low | Close | Percent | Change | Volume | ANTM | 481.56 | 481.56 | 461.90 | 476.94 | -1.86 | -9.04 | 1043039 | SITC | 13.19 | 13.23 | 13.10 | 13.22 | 0.08 | 0.01 | 1041207 | FND | 97.28 | 97.28 | 95.41 | 96.00 | -0.57 | -0.55 | 1038758 | TMO | 517.96 | 521.79 | 514.62 | 518.18 | 0.57 | 2.93 | 1037499 | EAT | 35.22 | 36.29 | 35.22 | 36.00 | 0.93 | 0.33 | 1035200 | PBI | 3.70 | 3.71 | 3.57 | 3.60 | -2.70 | -0.10 | 1033622 | OUST | 6.11 | 6.16 | 5.44 | 5.62 | -7.26 | -0.44 | 1032610 | WWE | 98.02 | 99.61 | 97.72 | 98.54 | 0.59 | 0.58 | 1032258 | EB | 7.65 | 7.89 | 7.62 | 7.86 | 2.34 | 0.18 | 1025085 | SHW | 242.00 | 242.00 | 239.03 | 240.76 | -1.02 | -2.49 | 1021900 | TREX | 58.78 | 58.78 | 57.41 | 57.81 | -1.85 | -1.09 | 1021313 | TT | 177.37 | 177.96 | 175.01 | 176.23 | -0.37 | -0.65 | 1018100 | NMR | 3.73 | 3.75 | 3.72 | 3.74 | 0.54 | 0.02 | 1018000 | KMB | 134.06 | 134.75 | 133.87 | 134.50 | -0.16 | -0.22 | 1011756 | MCO | 333.87 | 338.26 | 332.63 | 335.48 | 0.67 | 2.24 | 1011516 | PRTY | 0.05 | 0.06 | 0.04 | 0.06 | 20.00 | 0.01 | 1007748 | SJM | 150.75 | 153.85 | 150.50 | 153.57 | 1.70 | 2.56 | 1001042 | CNI | 115.49 | 115.70 | 114.00 | 114.19 | -0.81 | -0.93 | 1000956 | TRV | 174.47 | 175.92 | 173.44 | 175.60 | 0.39 | 0.69 | 998300 | RHP | 94.83 | 96.08 | 94.51 | 95.70 | 0.46 | 0.44 | 998210 | TXT | 65.38 | 66.00 | 65.09 | 65.29 | 0.12 | 0.08 | 994179 | ATC | 22.58 | 22.76 | 22.58 | 22.71 | -0.13 | -0.03 | 993553 | NCR | 24.97 | 25.39 | 24.76 | 25.14 | 0.88 | 0.22 | 993000 | OGE | 36.46 | 36.53 | 36.15 | 36.25 | -0.77 | -0.28 | 990700 | G | 37.17 | 37.83 | 37.16 | 37.61 | 0.80 | 0.30 | 989411 | BHVN | 23.36 | 24.30 | 23.14 | 23.85 | 3.11 | 0.72 | 989400 | IPOF | 10.03 | 10.04 | 10.03 | 10.03 | 0.00 | 0.00 | 987316 | FBP | 12.79 | 12.90 | 12.64 | 12.71 | -1.24 | -0.16 | 984725 | ALV | 88.20 | 88.79 | 86.64 | 87.55 | -1.15 | -1.02 | 983700 | OI | 21.24 | 21.47 | 20.86 | 20.88 | -2.52 | -0.54 | 979572 | NSC | 218.01 | 219.16 | 215.19 | 216.18 | -0.66 | -1.43 | 975600 | EXPR | 0.61 | 0.63 | 0.60 | 0.60 | -1.64 | -0.01 | 974749 | CWH | 29.15 | 29.58 | 28.79 | 28.92 | 0.52 | 0.15 | 974285 | IQV | 207.25 | 207.57 | 203.79 | 206.59 | 0.19 | 0.40 | 973479 | YETI | 37.95 | 37.95 | 35.68 | 35.89 | -4.52 | -1.70 | 971097 | BFLY | 2.26 | 2.28 | 2.16 | 2.17 | -3.56 | -0.08 | 969060 | CBRE | 78.75 | 79.33 | 78.31 | 78.94 | 0.39 | 0.31 | 966700 | CI | 264.00 | 267.81 | 262.63 | 265.88 | 0.52 | 1.37 | 965899 | LICY | 5.31 | 5.45 | 5.21 | 5.25 | -0.57 | -0.03 | 965000 | RBA | 55.32 | 55.70 | 54.78 | 55.27 | -0.32 | -0.18 | 961886 | BG | 90.70 | 93.71 | 90.40 | 93.62 | 2.68 | 2.44 | 961600 | ASH | 85.00 | 86.51 | 83.81 | 86.39 | -0.52 | -0.45 | 961500 | STZ | 243.67 | 244.55 | 241.43 | 241.61 | -1.15 | -2.80 | 958686 | SBS | 10.98 | 11.28 | 10.94 | 11.17 | 2.01 | 0.22 | 958400 | YUMC | 59.72 | 60.36 | 59.38 | 59.72 | 0.08 | 0.05 | 957686 | PUMP | 7.79 | 7.82 | 7.62 | 7.67 | -2.79 | -0.22 | 957567 | FOUR | 67.00 | 67.23 | 63.95 | 64.30 | -3.66 | -2.44 | 956100 | AMBP | 3.82 | 3.88 | 3.76 | 3.84 | 0.79 | 0.03 | 955700 | WTRG | 41.79 | 42.13 | 41.11 | 41.61 | -0.74 | -0.31 | 949200 | MC | 42.57 | 43.66 | 42.57 | 43.13 | 1.34 | 0.57 | 944162 | |
|