Symbol | Open | High | Low | Close | Percent | Change | Volume | DIDI | 2.96 | 3.10 | 2.90 | 3.03 | 0.66 | 0.02 | 6437653 | V | 223.64 | 225.18 | 222.76 | 223.56 | 0.23 | 0.51 | 6369101 | SJR | 30.02 | 30.18 | 29.98 | 30.18 | 0.90 | 0.27 | 6354280 | MS | 86.74 | 86.96 | 85.66 | 86.21 | -0.12 | -0.10 | 6282600 | JNJ | 160.42 | 160.73 | 159.47 | 160.01 | -0.16 | -0.25 | 6264400 | VIPS | 17.52 | 17.67 | 17.24 | 17.48 | 0.69 | 0.12 | 6264100 | UAA | 7.52 | 7.56 | 7.34 | 7.43 | -1.20 | -0.09 | 6087430 | DVN | 49.93 | 50.48 | 49.52 | 49.87 | -0.30 | -0.15 | 6015323 | NEE | 74.86 | 75.20 | 74.00 | 74.07 | -1.11 | -0.83 | 6011400 | CARR | 45.83 | 45.89 | 44.72 | 45.30 | -0.66 | -0.30 | 5920200 | FSR | 5.86 | 5.99 | 5.70 | 5.75 | 0.88 | 0.05 | 5843198 | IVZ | 16.09 | 16.27 | 15.91 | 16.14 | 0.44 | 0.07 | 5840987 | ZIM | 13.60 | 13.63 | 12.85 | 12.92 | -5.76 | -0.79 | 5779260 | NKE | 105.91 | 106.28 | 105.35 | 105.86 | -0.32 | -0.34 | 5776489 | VTR | 44.49 | 45.77 | 44.34 | 45.72 | 2.19 | 0.98 | 5630000 | RBLX | 39.13 | 40.08 | 38.40 | 38.69 | -0.46 | -0.18 | 5599317 | MNR | 20.97 | 21.00 | 20.97 | 20.98 | 0.00 | 0.00 | 5592512 | PG | 145.68 | 146.78 | 144.73 | 146.56 | 0.08 | 0.12 | 5569500 | AR | 21.70 | 21.90 | 21.19 | 21.31 | -2.69 | -0.59 | 5560118 | NOV | 15.73 | 15.89 | 15.44 | 15.48 | -2.21 | -0.35 | 5547900 | PEAK | 20.89 | 20.93 | 20.60 | 20.69 | -1.15 | -0.24 | 5535100 | NET | 63.92 | 67.27 | 62.83 | 63.82 | 1.11 | 0.70 | 5527703 | DOW | 52.42 | 52.68 | 51.63 | 51.74 | -1.97 | -1.04 | 5478000 | OWL | 11.65 | 11.70 | 11.15 | 11.21 | -3.61 | -0.42 | 5444300 | TEN | 19.99 | 19.99 | 19.98 | 19.99 | 0.00 | 0.00 | 5439511 | UNVR | 35.77 | 35.77 | 35.69 | 35.73 | -0.22 | -0.08 | 5412500 | BKR | 30.38 | 30.53 | 29.90 | 30.01 | -0.92 | -0.28 | 5395300 | RCL | 91.00 | 92.10 | 90.83 | 91.22 | 1.09 | 0.98 | 5329362 | LUV | 30.70 | 30.93 | 30.53 | 30.62 | 0.10 | 0.03 | 5313700 | SNOW | 174.31 | 176.53 | 169.29 | 170.65 | -2.10 | -3.66 | 5311100 | BP | 35.47 | 35.74 | 35.33 | 35.47 | -0.95 | -0.34 | 5302886 | IRNT-WS | 4.68 | 4.68 | 4.29 | 4.32 | -7.30 | -0.34 | 5295118 | BSX | 51.13 | 51.54 | 50.91 | 51.28 | 0.41 | 0.21 | 5210600 | WMT | 152.16 | 153.72 | 151.60 | 153.09 | 0.60 | 0.92 | 5201300 | NVTA | 1.20 | 1.30 | 1.17 | 1.18 | -1.67 | -0.02 | 5143800 | OPAD-WS | 6.81 | 7.36 | 6.53 | 7.36 | 8.24 | 0.56 | 5125170 | BK | 43.98 | 44.46 | 43.91 | 44.43 | 1.32 | 0.58 | 5022455 | STEM | 5.85 | 5.90 | 5.42 | 5.57 | -4.30 | -0.25 | 4899975 | SKLZ | 0.55 | 0.57 | 0.54 | 0.57 | 1.79 | 0.01 | 4846176 | DBD | 0.06 | 0.09 | 0.04 | 0.04 | -33.33 | -0.02 | 4841976 | VFC | 19.42 | 19.60 | 18.91 | 19.11 | -2.55 | -0.50 | 4828802 | JWN | 19.54 | 19.75 | 19.05 | 19.74 | 1.86 | 0.36 | 4819410 | NLY | 19.92 | 20.08 | 19.86 | 20.00 | 0.40 | 0.08 | 4809069 | DASH | 70.23 | 72.44 | 69.68 | 71.78 | 2.59 | 1.81 | 4788240 | PSTG | 34.90 | 35.60 | 34.72 | 35.37 | 2.37 | 0.82 | 4774100 | DMYI-WS | 11.14 | 11.22 | 9.92 | 10.40 | -4.85 | -0.53 | 4765956 | DMYI-U | 11.14 | 11.22 | 9.92 | 10.40 | -4.85 | -0.53 | 4765956 | OWL-WS | 14.31 | 14.76 | 14.19 | 14.62 | 1.04 | 0.15 | 4763670 | APTV | 97.60 | 98.39 | 96.51 | 97.99 | 0.61 | 0.59 | 4740581 | CTVA | 57.29 | 57.41 | 55.89 | 56.44 | -2.40 | -1.39 | 4734000 | |
|