Symbol | Open | High | Low | Close | Percent | Change | Volume | COF-PK | 18.01 | 18.01 | 17.80 | 17.88 | -1.00 | -0.18 | 18354 | BKH | 64.01 | 64.01 | 63.30 | 63.40 | -1.00 | -0.64 | 223700 | WPM | 45.06 | 45.28 | 44.33 | 44.86 | -0.99 | -0.45 | 1611030 | UTL | 54.29 | 54.41 | 53.38 | 53.80 | -0.99 | -0.54 | 32300 | LXFR | 16.11 | 16.20 | 15.93 | 16.00 | -0.99 | -0.16 | 40200 | IPI | 22.25 | 22.31 | 21.46 | 22.05 | -0.99 | -0.22 | 170930 | BSM | 16.15 | 16.34 | 15.97 | 16.08 | -0.99 | -0.16 | 267500 | TRTX-PC | 17.35 | 17.35 | 17.02 | 17.14 | -0.98 | -0.17 | 1809 | BBVA | 7.02 | 7.07 | 7.00 | 7.07 | -0.98 | -0.07 | 2197500 | ARMK | 40.99 | 40.99 | 40.25 | 40.30 | -0.98 | -0.40 | 3793600 | AB | 34.57 | 34.76 | 34.22 | 34.35 | -0.98 | -0.34 | 121400 | AA | 35.61 | 35.83 | 34.83 | 35.23 | -0.98 | -0.35 | 3071100 | SQSP | 29.73 | 30.40 | 29.48 | 29.64 | -0.97 | -0.29 | 439909 | NE | 40.00 | 40.53 | 39.50 | 40.00 | -0.97 | -0.39 | 833739 | MITT-PC | 17.47 | 17.47 | 17.20 | 17.28 | -0.97 | -0.17 | 5448 | MFM | 5.16 | 5.16 | 5.09 | 5.09 | -0.97 | -0.05 | 47800 | MFA | 11.29 | 11.34 | 11.18 | 11.25 | -0.97 | -0.11 | 615800 | KAI | 213.36 | 214.73 | 210.83 | 212.79 | -0.97 | -2.08 | 23800 | EIG | 39.23 | 39.29 | 38.64 | 38.81 | -0.97 | -0.38 | 109500 | TSN | 50.65 | 50.70 | 50.16 | 50.37 | -0.96 | -0.49 | 2533000 | GMS | 68.49 | 68.50 | 67.63 | 68.01 | -0.96 | -0.66 | 236900 | ENVA | 51.88 | 51.90 | 51.33 | 51.48 | -0.96 | -0.50 | 104600 | EHC | 63.37 | 63.49 | 62.87 | 63.14 | -0.96 | -0.61 | 287490 | APLE | 15.60 | 15.66 | 15.41 | 15.50 | -0.96 | -0.15 | 1279852 | RIG | 6.30 | 6.40 | 6.09 | 6.24 | -0.95 | -0.06 | 14745300 | NJR | 50.24 | 50.24 | 49.60 | 49.83 | -0.95 | -0.48 | 271500 | HPP | 5.26 | 5.31 | 5.11 | 5.19 | -0.95 | -0.05 | 3947000 | EBF | 21.04 | 21.16 | 20.85 | 20.91 | -0.95 | -0.20 | 53400 | BP | 35.47 | 35.74 | 35.33 | 35.47 | -0.95 | -0.34 | 5302886 | BHR | 4.22 | 4.25 | 4.17 | 4.18 | -0.95 | -0.04 | 139490 | AHT | 4.20 | 4.33 | 4.15 | 4.19 | -0.95 | -0.04 | 438500 | STWD | 19.10 | 19.13 | 18.80 | 18.97 | -0.94 | -0.18 | 2397900 | RCI | 43.66 | 43.81 | 42.86 | 43.11 | -0.94 | -0.41 | 482643 | JBI | 9.61 | 9.62 | 9.49 | 9.52 | -0.94 | -0.09 | 399397 | HLT | 142.94 | 143.70 | 141.25 | 141.53 | -0.94 | -1.35 | 1253162 | DCI | 60.46 | 60.54 | 59.85 | 60.03 | -0.94 | -0.57 | 399100 | CLW | 32.89 | 33.16 | 32.22 | 32.76 | -0.94 | -0.31 | 119300 | ADC-P-A | 17.19 | 17.19 | 16.90 | 16.90 | -0.94 | -0.16 | 22781 | IONQ | 10.45 | 11.31 | 10.33 | 10.55 | -0.94 | -0.10 | 10951422 | TDS | 7.52 | 7.52 | 7.28 | 7.45 | -0.93 | -0.07 | 2692996 | SRE | 149.40 | 149.46 | 147.25 | 147.70 | -0.93 | -1.39 | 1046100 | SHO | 10.72 | 10.80 | 10.63 | 10.66 | -0.93 | -0.10 | 1166200 | SCCO | 72.03 | 72.47 | 71.02 | 71.28 | -0.93 | -0.67 | 1043094 | IPOF-U | 10.59 | 10.64 | 10.59 | 10.60 | -0.93 | -0.10 | 3464 | INN-P-F | 16.87 | 17.05 | 16.79 | 17.05 | -0.93 | -0.16 | 2738 | CIT-PB | 26.77 | 26.84 | 26.70 | 26.70 | -0.93 | -0.25 | 4315 | CFR-PB | 19.28 | 19.43 | 19.14 | 19.17 | -0.93 | -0.18 | 9115 | AVA | 41.97 | 42.13 | 41.69 | 41.76 | -0.93 | -0.39 | 334200 | AEL-PA | 22.58 | 22.84 | 22.46 | 22.46 | -0.93 | -0.21 | 6255 | XPO | 48.80 | 49.18 | 48.32 | 48.50 | -0.92 | -0.45 | 921500 | |
|