New Highs 53 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Acadian Asset Management AAMI 86.43 198,378 Aegon ADR AEG 9.42 4,074,332 Ares Acquisition III AAC.U 10.36 22,445 Axalta Coating Systems AXTA 36.62 1,008,542 Banco Bilbao Vizcaya ADR BBVA 27.60 2,161,190 Baxter International BAX 30.00 13,630,262 Bread Financial BFH 110.26 202,567 Brinker International EAT 210.00 208,246 Bristol Myers Squibb BMY 65.22 9,699,653 Brookfield Infrastructure BIP 44.04 468,552 Calif Water Svc Grp CWT 53.82 175,066 Chain Bridge Bancorp CBNA 46.90 9,742 Cinemark Holdings CNK 37.50 1,891,228 Cullen/Frost Bankers CFR 169.09 261,390 Danaos DAC 143.15 65,919 EQV Ventures Acqn II Cl A EVAC 10.29 6,046 Employers Holdings EIG 52.59 93,683 Essent Group ESNT 68.62 107,960 Glaukos GKOS 184.00 1,376,661 Global Ship Lease Cl A GSL 44.29 110,016 Graham Holdings GHC 1262.35 10,734 Greif Cl B GEF.B 111.54 86,105 Greif A GEF 88.50 154,551 Grupo Cibest ADR CIB 93.73 123,577 HSBC Holdings ADR HSBC 107.59 966,633 Hartford Insurance Group HIG 146.07 480,403 HomeTrust Bancshares HTB 52.02 60,764 ING Groep ADR ING 34.91 1,941,646 Life Time Group Holdings LTH 47.24 1,926,789 MFS Active Intl ETF MFSI 33.40 121,648 MGIC Investment MTG 31.89 922,633 Marcus Corp MCS 28.36 275,886 Myers Industries MYE 36.00 167,115 Okeanis Eco Tankers ECO 59.85 145,822 Omega Hlthcare Investors OHI 52.39 851,284 Origin Bancorp OBK 55.57 62,886 PBF Energy PBF 74.05 3,476,554 Par Pacific Holdings PARR 86.34 584,383 Park Hotels & Resorts PK 15.48 809,033 Pitney Bowes PBI 19.07 1,186,287 Primerica PRI 326.67 57,868 Provident Finl Services PFS 25.41 834,621 Quad/Graphics QUAD 10.14 368,814 Reformation REF 15.75 3,746,560 Rithm Cap Pfd. Series D RITMpD 25.31 61,855 SEACOR Marine SMHI 9.50 471,648 Service Corp Intl SCI 90.99 657,327 SmartFinancial SMBK 53.93 21,165 Snowflake SNOW 298.11 3,390,193 Summit Hotel Properties INN 7.17 273,326 Third Coast Bancshares TCBX 44.50 45,871 Victoria's Secret VSXY 91.97 683,428 Voya Gl Equity Div IGD 6.52 120,379 New Lows 45 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Aegon Funding Nts 2049 AEFC 18.08 40,253 Apollo Commercial RE Fin ARI 6.48 1,254,850 Arbor Realty Trust ABR 4.80 2,172,914 Blackstone Mortgage Cl A BXMT 15.03 2,727,943 Brightstar Lottery BRSL 10.09 722,258 Cion Investment CION 5.83 263,251 Cango CANG 1.36 132,063 Claros Mortgage Trust CMTG 1.76 773,334 CNFinance Holdings ADR CNF 2.04 4,342 Comstock Resources CRK 12.12 1,861,424 Disciplined Grwth Rt DGACr 0.1400 83,072 EIDP $4.50 Cum. Pfd. CTApB 65.31 779 Entergy NOLA 5.0% 2052 ENJ 19.58 542 Farmland Partners FPI 9.21 306,462 First Carolina Finl Svcs FCBM 12.17 37,025 Getty Images GETY 0.3637 1,407,065 Goldman Sachs Pfd. D GSpD 18.69 79,336 Highland Glbl Alloc Fd HGLB 7.14 83,330 Houlihan Lokey Cl A HLI 112.83 1,927,186 JinkoSolar Holding ADR JKS 14.55 213,958 Kestrel Grp 6.625% 2046 MHLA 10.00 583 L3Harris Technologies LHX 264.13 2,275,715 Lennox International LII 411.41 421,344 Lincoln International LCLN 20.50 626,291 Madison Air Solutions MAIR 27.38 6,226,154 Natuzzi ADR NTZ 1.21 382 NextEra Engy Deb. Z NEEpW 23.89 268,305 Noah Holdings ADR NOAH 8.42 17,492 Nuveen VA Qual Muni NPV 10.73 83,984 PennyMac Finl Svcs PFSI 71.68 1,308,723 PennyMac Mortgage Inv Tr PMT 9.05 2,043,793 Prudential Fin Nts 2060 PFH 15.81 19,908 Reformation REF 14.70 3,746,560 RiverNorth/DL Strt Pfd B OPPpB 16.91 4,879 SES AI Wt SES.WS 0.0100 14,916 Starwood Property Trust STWD 16.11 2,352,859 Stifel Financial Pfd. B SFpB 22.12 5,125 Turkcell Iletisim ADR TKC 5.29 4,277,806 US Bncp 3.75% Pfd. L USBpQ 14.28 17,635 Watsco WSO 300.66 415,120 Wstrn Asset Opp Fd HIO 3.47 453,147 Western Asset HY Opp Fd HYI 10.36 26,151 Western Asset Infl Incm WIA 7.90 26,305 Western Asset Mtg Opp Fd DMO 10.36 32,356 York Space Systems YSS 14.31 1,215,819 Source: Dow Jones Market Data