New Highs 141 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Aflac AFL 129.46 344,969 AXIS Capital Holdings AXS 119.99 128,282 AbbVie ABBV 266.66 1,512,948 Allstate ALL 270.44 349,790 Altria Group MO 77.06 3,349,484 Amerant Bancorp AMTB 30.43 172,539 American Healthcare REIT AHR 58.70 663,723 Aon AON 379.56 271,606 Applied Indl Techs AIT 352.76 27,369 Ategrity Spec Insurance ASIC 25.91 17,874 Avidia Bancorp AVBC 22.90 40,934 Axalta Coating Systems AXTA 35.98 1,225,437 Beazer Homes BZH 34.00 49,763 Best Buy BBY 90.72 441,159 Brinker International EAT 202.81 330,548 Bristol Myers Squibb BMY 64.97 3,024,861 Burlington Stores BURL 370.80 104,062 CBL & Assocs Properties CBL 59.69 55,462 CNA Financial CNA 55.71 75,327 COPT Defense Properties CDP 38.86 189,743 Calif Water Svc Grp CWT 53.13 70,233 CareTrust REIT CTRE 43.62 208,885 CenterPoint Energy CNP 45.26 1,670,699 Charles River Labs Intl CRL 242.73 340,868 Chatham Lodging Trust CLDT 13.88 54,966 Chemed CHE 520.01 39,046 Chesapeake Utilities CPK 140.83 31,870 Cinemark Holdings CNK 34.95 591,521 Coca-Cola KO 90.22 14,788,670 Colony Bankcorp CBAN 22.21 38,135 Concentra Group CON 32.59 91,298 Corpay CPAY 389.25 99,093 Corteva CTVA 89.50 1,614,902 Crown Holdings CCK 121.90 188,862 CubeSmart CUBE 43.26 794,581 Curbline Properties CURB 32.15 802,991 DaVita DVA 240.22 86,096 Distillate Small/Mid Cash DSMC 43.23 1,014 EPR Properties EPR 64.64 107,354 Eaton Vance Tax-Adv Div EVT 28.21 49,240 Edison International EIX 81.62 537,117 Enova International ENVA 253.49 106,774 Essent Group ESNT 67.53 49,498 Everest Group EG 400.45 52,040 Eversource Energy ES 76.57 473,364 Federal Realty Invt Trust FRT 128.21 146,586 First American Financial FAF 79.00 158,393 Fomento Econ Mex ADR FMX 141.47 191,945 Fortis FTS 59.40 257,356 Fortive FTV 64.56 762,022 General Dynamics GD 394.38 243,899 General Motors GM 89.21 2,953,587 Gerdau ADR GGB 5.00 5,790,351 Greif Cl B GEF.B 105.03 7,079 Greif A GEF 83.39 36,419 Grupo Cibest ADR CIB 90.71 77,246 HF Sinclair DINO 94.22 903,872 Hamilton Insurance Cl B HG 37.21 116,016 Harbor Div Growth Ldrs GDIV 18.95 553 Healthcare Realty Trust HR 21.80 761,916 Highwoods Properties HIW 34.03 148,571 Home BancShares HOMB 31.40 217,934 HomeTrust Bancshares HTB 51.43 20,366 IQVIA Holdings IQV 247.72 1,971,022 Imax IMAX 46.91 452,298 International Seaways INSW 94.31 122,841 JPMorgan Chase JPM 359.30 1,561,436 Janus Living JAN 32.83 311,677 John Hancock Finl Opp Fd BTO 41.10 9,121 Johnson & Johnson JNJ 274.90 2,684,307 Kemper 5.875% Deb. 2062 KMPB 24.79 13,148 Kimco Realty KIM 26.65 1,128,119 Korn Ferry KFY 84.70 92,194 Labcorp Holdings LH 313.90 178,264 Levi Strauss LEVI 25.70 934,660 Life Time Group Holdings LTH 44.81 901,709 Loews L 121.01 142,309 MFS Active Value ETF MFSV 29.72 16,048 MGIC Investment MTG 30.55 234,094 Macerich MAC 26.45 471,420 ManpowerGroup MAN 56.45 302,778 Manulife Financial MFC 44.21 294,269 Masco MAS 83.64 895,773 Merck MRK 135.05 2,028,909 Metallus MTUS 21.74 68,749 MetLife MET 97.08 644,820 New Jersey Resources NJR 60.86 59,530 NexPoint Real Est Fin NREF 17.25 13,727 Nuveen Real Est Incm Fd JRS 8.80 25,540 OGE Energy OGE 50.59 290,699 Omega Hlthcare Investors OHI 52.07 273,206 Origin Bancorp OBK 55.08 37,010 Packaging Corp Amer PKG 258.81 292,673 Park Hotels & Resorts PK 15.29 1,005,404 Pelagos Insurance Capital PLGO 26.34 34,828 Performance Food Group PFGC 116.71 113,870 Philip Morris Intl PM 207.76 2,326,357 Polaris PII 77.98 342,077 Primerica PRI 322.01 26,807 Prudential Financial PRU 124.13 274,041 $Public Storage(PSA-N)$ PSA 335.01 307,190 QuasarEdge Acquisition QRED 10.00 1,006 Quest Diagnostics DGX 240.13 348,298 RLJ Lodging Trust RLJ 12.57 276,982 RTX RTX 221.34 1,631,390 RenaissanceRe Hldgs RNR 335.00 74,312 RingCentral Cl A RNG 56.84 891,617 Rithm Cap Pfd. Series D RITMpD 25.30 12,671 Ryerson Holding RYZ 32.00 61,021 Ryman Hospitality Prop RHP 135.92 84,357 SharkNinja SN 158.44 279,971 Simon Property Group SPG 237.20 217,374 SiriusPoint SPNT 26.35 82,995 SmartFinancial SMBK 53.00 26,770 JM Smucker SJM 125.42 249,400 Snap-On SNA 420.17 69,106 Sonic Automotive Cl A SAH 105.68 51,783 Sonoco Products SON 60.40 210,934 Sound Eq Div Income ETF DIVY 30.51 966 Stanley Black & Decker SWK 95.92 501,813 Strive 1000 Value ETF STXV 39.23 2,993 Sun Life Financial SLF 83.70 81,823 Tanger SKT 42.43 86,757 Target TGT 145.85 1,560,539 Tenet Healthcare THC 255.53 440,450 3M MMM 183.48 1,872,418 Torrid Holdings CURV 2.71 74,768 Travelers TRV 398.43 672,138 U-Haul Holding UHAL 74.01 14,015 U-Haul Holding Series N UHAL/B 65.05 58,638 Unitil Corp UTL 57.26 13,778 Unifirst UNF 303.09 31,402 Ventas VTR 101.60 764,347 Visa Cl A V 366.97 2,051,472 Voya Global Advantage IGA 10.15 50,710 Voya Gl Equity Div IGD 6.45 76,145 W. P. Carey Inc. WPC 77.22 217,177 Wabtec WAB 304.19 212,596 Welltower WELL 255.20 1,184,269 John Wiley & Sons A WLY 53.47 84,899 Youdao ADR DAO 16.10 26,359 New Lows 30 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Bk of NY Mellon Pfd. K BNYpK 24.61 5,388 BigBear.ai BBAI 2.67 6,855,861 BlackRock Mult-Sector IT BIT 12.13 92,575 BlackSky Technology Wt BKSY.WS 0.0222 1,476 Bluerock Pvt Real Est Fd BPRE 12.18 131,972 Brookfield Renewable BEPC 31.90 418,042 Duke Energy Deb 2078 DUKB 22.61 6,162 ERock EROC 9.82 238,823 Gabelli Div 4.25% Pfd. K GDVpK 16.91 6,032 JinkoSolar Holding ADR JKS 14.70 112,621 Koninklijke Philips ADR PHG 23.85 1,548,246 LG Display ADR LPL 2.88 719,449 MP Materials MP 39.91 2,181,526 NextEra Engy Deb. Z NEEpW 24.02 34,387 Oklo OKLO 37.80 3,965,241 Oracle ORCL 114.50 9,660,341