Symbol | Open | High | Low | Close | Percent | Change | Volume | JBL | 94.76 | 95.49 | 94.21 | 94.60 | 0.45 | 0.42 | 782002 | CIM | 5.27 | 5.27 | 5.17 | 5.19 | -1.33 | -0.07 | 781800 | HZAC | 12.35 | 13.16 | 11.11 | 13.09 | 6.51 | 0.80 | 781111 | SMRT | 3.52 | 3.53 | 3.33 | 3.38 | -3.43 | -0.12 | 780657 | EFX | 223.82 | 225.34 | 222.81 | 223.84 | 0.01 | 0.02 | 780600 | OC | 117.98 | 118.74 | 117.17 | 118.15 | -0.01 | -0.01 | 779715 | PNW | 81.44 | 81.52 | 80.30 | 80.79 | -0.54 | -0.44 | 779237 | ARES | 92.14 | 92.75 | 91.02 | 92.22 | 0.28 | 0.26 | 776700 | ST | 43.89 | 44.31 | 43.51 | 43.82 | -0.05 | -0.02 | 775800 | AME | 149.95 | 150.92 | 149.25 | 150.29 | -0.08 | -0.12 | 774500 | AMWL | 2.48 | 2.51 | 2.42 | 2.43 | -2.02 | -0.05 | 773016 | KMT | 29.02 | 29.02 | 28.20 | 28.40 | -2.17 | -0.63 | 769600 | DOLE | 13.85 | 13.98 | 13.76 | 13.85 | -0.07 | -0.01 | 765200 | GMED | 55.85 | 56.19 | 55.59 | 55.73 | -0.32 | -0.18 | 762000 | GSL | 19.31 | 19.35 | 18.92 | 18.92 | -1.71 | -0.33 | 761600 | GNL | 10.58 | 10.58 | 10.31 | 10.38 | -2.08 | -0.22 | 759300 | SON | 63.24 | 63.59 | 62.58 | 62.94 | -0.60 | -0.38 | 758573 | WWW | 14.71 | 14.76 | 14.14 | 14.38 | -2.51 | -0.37 | 757874 | WHD | 40.36 | 41.03 | 39.73 | 40.12 | -1.18 | -0.48 | 752514 | AMN | 106.78 | 107.36 | 105.45 | 106.00 | -1.07 | -1.15 | 751198 | JXN | 29.99 | 30.09 | 29.43 | 29.67 | -1.13 | -0.34 | 745700 | LEA | 135.63 | 138.64 | 135.59 | 138.11 | 2.47 | 3.33 | 744500 | BAH | 104.01 | 104.72 | 103.31 | 103.51 | -0.47 | -0.49 | 741200 | BBAR | 5.27 | 5.45 | 5.26 | 5.38 | 2.67 | 0.14 | 741000 | GKOS | 68.07 | 68.90 | 66.25 | 67.35 | -1.33 | -0.91 | 740700 | ELP | 7.84 | 8.22 | 7.84 | 8.05 | 5.09 | 0.39 | 739871 | SNV | 31.55 | 31.75 | 30.71 | 30.94 | -1.78 | -0.56 | 739000 | NSA | 37.08 | 37.08 | 36.51 | 36.58 | -1.40 | -0.52 | 736781 | MNSO | 17.74 | 17.88 | 17.13 | 17.14 | -3.00 | -0.53 | 736319 | DRD | 11.79 | 11.89 | 11.44 | 11.46 | -3.13 | -0.37 | 735400 | CAL | 23.40 | 23.86 | 22.90 | 23.83 | 2.76 | 0.64 | 733600 | TGI | 12.30 | 12.30 | 11.99 | 12.16 | -0.57 | -0.07 | 732400 | HBM | 4.73 | 4.76 | 4.67 | 4.70 | -0.84 | -0.04 | 729159 | WLK | 112.69 | 112.69 | 110.54 | 111.40 | -0.90 | -1.01 | 729132 | PSA | 290.64 | 290.64 | 286.75 | 286.85 | -1.16 | -3.37 | 727975 | GFL | 37.15 | 37.27 | 36.40 | 37.26 | 0.81 | 0.30 | 726200 | AFI | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00 | 725806 | BNS | 49.57 | 49.95 | 49.46 | 49.54 | -0.24 | -0.12 | 722700 | PACK | 4.31 | 4.46 | 4.16 | 4.34 | 0.46 | 0.02 | 721000 | GD | 214.15 | 214.15 | 211.79 | 212.27 | -0.59 | -1.27 | 717200 | MSI | 279.97 | 280.10 | 276.75 | 277.99 | -0.44 | -1.22 | 716200 | SCI | 64.31 | 64.81 | 63.70 | 64.07 | -0.51 | -0.33 | 715595 | BCE | 46.05 | 46.18 | 45.85 | 45.97 | -0.09 | -0.04 | 715400 | HCA | 272.87 | 275.00 | 271.62 | 271.79 | -0.62 | -1.70 | 715314 | ELF | 106.23 | 106.66 | 104.22 | 104.51 | -1.59 | -1.69 | 714800 | LMT | 465.39 | 465.39 | 460.39 | 462.69 | -0.32 | -1.48 | 712538 | WRBY | 11.95 | 12.01 | 11.41 | 11.51 | -4.08 | -0.49 | 712400 | ORC | 10.08 | 10.12 | 9.97 | 10.04 | -0.40 | -0.04 | 711841 | WDH | 2.43 | 2.50 | 2.34 | 2.49 | 3.75 | 0.09 | 711067 | GOOS | 16.55 | 16.74 | 16.36 | 16.42 | -0.79 | -0.13 | 709107 | |
|