| Symbol | Open | High | Low | Close | Percent | Change | Volume | | GNL | 10.58 | 10.58 | 10.31 | 10.38 | -2.08 | -0.22 | 759300 | | NMPRG | 19.94 | 19.98 | 19.94 | 19.98 | -2.06 | -0.42 | 431 | | AG | 5.86 | 5.86 | 5.73 | 5.74 | -2.05 | -0.12 | 3060000 | | NRZ | 7.22 | 7.23 | 6.86 | 7.17 | -2.05 | -0.15 | 7800824 | | NUS | 35.04 | 35.24 | 34.34 | 34.47 | -2.05 | -0.72 | 324885 | | TRC | 18.13 | 18.13 | 17.60 | 17.68 | -2.05 | -0.37 | 28200 | | KOP | 32.74 | 33.52 | 32.02 | 32.33 | -2.03 | -0.67 | 60200 | | ANF | 35.25 | 35.38 | 34.09 | 34.24 | -2.03 | -0.71 | 1688600 | | CWEN-A | 29.04 | 29.16 | 28.20 | 28.45 | -2.03 | -0.59 | 127131 | | TRGP | 72.41 | 72.46 | 70.47 | 70.81 | -2.02 | -1.46 | 1904300 | | CWEN | 30.24 | 30.26 | 29.29 | 29.55 | -2.02 | -0.61 | 697827 | | FORG | 19.70 | 19.70 | 19.11 | 19.44 | -2.02 | -0.40 | 1243100 | | AMWL | 2.48 | 2.51 | 2.42 | 2.43 | -2.02 | -0.05 | 773016 | | IAG | 2.97 | 2.99 | 2.91 | 2.93 | -2.01 | -0.06 | 2974700 | | ABG | 232.53 | 232.53 | 224.82 | 226.26 | -2.01 | -4.64 | 121400 | | GENI | 6.01 | 6.05 | 5.85 | 5.85 | -2.01 | -0.12 | 677024 | | MOD | 32.81 | 33.08 | 32.08 | 32.15 | -2.01 | -0.66 | 470900 | | SWK | 86.32 | 86.44 | 84.13 | 84.60 | -2.00 | -1.73 | 1159801 | | ALIT | 8.92 | 9.00 | 8.79 | 8.81 | -2.00 | -0.18 | 1082400 | | GCI | 2.04 | 2.04 | 1.92 | 1.96 | -2.00 | -0.04 | 1807257 | | MFO | 50.40 | 51.00 | 49.00 | 49.00 | -2.00 | -1.00 | 4416 | | SAH | 46.73 | 46.73 | 45.39 | 45.76 | -1.99 | -0.93 | 214159 | | DOW | 52.42 | 52.68 | 51.63 | 51.74 | -1.97 | -1.04 | 5478000 | | SPCE | 4.14 | 4.25 | 3.98 | 4.03 | -1.95 | -0.08 | 8541200 | | TDW | 48.46 | 48.81 | 47.47 | 47.70 | -1.95 | -0.95 | 628500 | | OXM | 101.38 | 101.38 | 96.85 | 99.03 | -1.95 | -1.97 | 393800 | | TV | 5.16 | 5.18 | 5.01 | 5.04 | -1.95 | -0.10 | 1677300 | | HY | 54.02 | 54.02 | 51.92 | 52.70 | -1.94 | -1.04 | 34484 | | SI-P-A | 12.18 | 12.40 | 12.00 | 12.11 | -1.94 | -0.24 | 61487 | | FTAI | 29.43 | 29.49 | 28.66 | 28.85 | -1.94 | -0.57 | 1044800 | | IBP | 119.08 | 119.18 | 116.21 | 116.52 | -1.94 | -2.31 | 223200 | | ALEX | 19.07 | 19.11 | 18.71 | 18.79 | -1.93 | -0.37 | 416314 | | CP | 78.21 | 78.21 | 76.37 | 76.44 | -1.91 | -1.49 | 1562000 | | VZIO | 6.87 | 6.92 | 6.69 | 6.73 | -1.90 | -0.13 | 373910 | | BY | 19.47 | 19.47 | 18.95 | 19.09 | -1.90 | -0.37 | 104100 | | ACEL | 9.96 | 10.03 | 9.78 | 9.80 | -1.90 | -0.19 | 137100 | | FUL | 66.48 | 66.48 | 65.18 | 65.55 | -1.90 | -1.27 | 246247 | | IFF | 77.48 | 78.64 | 76.68 | 78.24 | -1.89 | -1.51 | 2374000 | | FBK | 30.67 | 30.67 | 29.81 | 30.04 | -1.89 | -0.58 | 102900 | | ONTO | 113.06 | 113.87 | 109.51 | 110.10 | -1.89 | -2.12 | 280200 | | CRY | 19.66 | 20.26 | 19.60 | 20.25 | -1.89 | -0.39 | 94464 | | STN | 62.00 | 62.66 | 60.72 | 60.99 | -1.88 | -1.17 | 63339 | | AIW | 4.80 | 4.80 | 4.70 | 4.71 | -1.88 | -0.09 | 2176 | | CARS | 18.51 | 18.78 | 18.12 | 18.25 | -1.88 | -0.35 | 318399 | | SNDR | 27.10 | 27.11 | 26.47 | 26.55 | -1.88 | -0.51 | 498850 | | OII | 18.11 | 18.29 | 17.71 | 17.81 | -1.87 | -0.34 | 459818 | | USAC | 20.53 | 20.53 | 20.03 | 20.04 | -1.86 | -0.38 | 68700 | | ANTM | 481.56 | 481.56 | 461.90 | 476.94 | -1.86 | -9.04 | 1043039 | | AP | 3.29 | 3.29 | 3.19 | 3.19 | -1.85 | -0.06 | 4533 | | SAFE | 25.95 | 26.16 | 25.26 | 25.47 | -1.85 | -0.48 | 308422 | |
|
