New Highs 46 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Acadian Asset Management AAMI 98.30 161,920 Agilent Technologies A 163.75 1,811,785 Algonquin Pwr Nts 2079 AQNB 26.30 16,008 Andersen Group ANDG 56.13 277,569 Bio-Rad Labs A BIO 396.23 153,261 BitMine Immer 9.5% Pfd. A BMNP 96.99 16,217 Black Spade Acqn III BIII 10.14 2,378,089 Block XYZ 86.92 3,814,892 Box Cl A BOX 34.97 3,577,171 Charles River Labs Intl CRL 303.31 498,736 ClearBridge Engy Mid Opp EMO 55.10 34,173 Dynatrace DT 54.25 5,701,053 Ellington Finl Pfd. B EFCpB 25.10 5,668 Flagstar Bank Pfd. A FLGpA 24.50 30,939 GAMCO Nat Rsc Gold & Incm GNT 9.34 32,645 HF Sinclair DINO 98.44 793,867 Hinge Health HNGE 95.57 1,165,548 INVESCO IVZ 33.65 1,334,630 IQVIA Holdings IQV 265.25 786,020 John Hancock Dvrs Incm Fd HEQ 11.96 21,328 Labcorp Holdings LH 341.80 339,438 Nomura Holdings ADR NMR 10.16 447,292 Okeanis Eco Tankers ECO 66.79 500,934 Ooma OOMA 26.19 801,187 Paycom Software PAYC 239.01 403,113 Quest Diagnostics DGX 247.19 341,262 Revvity RVTY 129.27 803,728 RingCentral Cl A RNG 69.78 1,082,878 Rithm Acquisition Cl A RAC 10.57 563 Royce Global Trust RGT 15.79 36,391 Rubrik RBRK 107.64 3,922,435 SharkNinja SN 192.47 867,718 Shinhan Financial ADR SHG 78.42 78,182 JM Smucker SJM 135.89 1,046,987 State Street STT 195.93 447,509 SunCoke Energy SXC 10.18 614,370 Sunstone Hotel Inv Pfd I SHOpI 21.74 5,232 TXO Partners TXO 14.76 115,113 Teva Pharmaceutical ADR TEVA 38.37 2,625,714 Trinity Capital TRIN 18.86 509,270 Valhi VHI 19.19 32,645 Voya Global Advantage IGA 10.62 77,284 Waters Corp WAT 426.22 430,501 Western Alliance Pfd A WALpA 24.98 12,710 WisdomTree WT 25.53 1,318,289 Zeta Global Holdings ZETA 30.23 6,328,431 New Lows 33 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Apartment Invt & Mgmt AIV 2.49 663,233 Aptiv APTV 45.77 2,391,939 Bluerock Pvt Real Est Fd BPRE 11.67 1,400,986 BrightSpire Capital BRSP 4.76 523,704 Brookfield Business BBUC 27.83 134,481 Build-A-Bear Workshop BBW 27.50 4,087,285 Canada Goose Holdings GOOS 8.05 543,142 Capri Holdings CPRI 13.05 1,834,277 Centerspace CSR 52.54 44,444 Claros Mortgage Trust CMTG 1.64 336,832 Equus Total Return EQS 1.01 3,566 Fifth Third Bncp Pfd B FITBpA 21.55 26,729 FinVolution Group ADR FINV 3.94 1,674,370 HDFC Bank ADR HDB 22.49 7,555,011 JinkoSolar Holding ADR JKS 13.04 740,740 Londian Wason New Eng ADR FOIL 20.00 40,067 Lucky Strike Ent LUCK 5.52 468,146 McDonald's MCD 260.25 4,164,261 Mesa Royalty Trust MTR 2.33 31,483 NIO ADR NIO 4.30 18,311,914 NextEra Energy Un NEEpV 45.23 55,973 Nike Cl B NKE 38.17 25,108,098 Nuveen MN Qual Muni NMS 10.96 29,094 Nuveen Mun Credit Opp Fd NMCO 9.80 1,138,974 Olin Corp OLN 17.01 1,311,793 $Public Storage(PSA-N)$ Pfd. K PSApK 17.71 12,348 Rentokil Initial ADR RTO 23.22 978,820 Rollins ROL 35.81 1,397,854 Southern Un SOMN 47.75 786,909 TJX Cos TJX 134.60 4,292,142 VICI Properties VICI 25.75 4,587,597 Vertical Aerospace EVTL 0.7380 2,761,146 Western Asset Glbl Cp Opp GDO 10.14 16,976 Source: Dow Jones Market Data