| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| MTC |
 |
Allied Irish Banks Plc |
4.96 |
5.40 |
4.25 |
5.34 |
65225 |
9.43% |
| COUR |
|
Coursera Inc |
5.52 |
5.83 |
5.45 |
5.74 |
5137606 |
8.71% |
| SAIL |
|
Sailpoint Technologies Holdings Inc |
13.49 |
14.61 |
13.22 |
14.61 |
4328665 |
8.22% |
| USIO |
|
Usio Inc |
1.39 |
1.74 |
1.38 |
1.61 |
324310 |
5.92% |
| VRSK |
|
Verisk Analytics, Inc. |
164.72 |
172.04 |
163.63 |
171.56 |
995991 |
5.55% |
| WK |
|
Workiva Llc |
46.88 |
50.07 |
46.64 |
49.78 |
557221 |
5.07% |
| FFIV |
|
F5 Networks, Inc |
365.22 |
385.00 |
365.22 |
379.64 |
483264 |
4.71% |
| EEFT |
|
Euronet Worldwide, Inc |
66.52 |
69.62 |
65.91 |
69.07 |
258901 |
4.54% |
| PAYS |
|
Paysign Inc |
5.60 |
6.00 |
5.60 |
5.87 |
499211 |
4.45% |
| SPT |
|
Sprout Social Inc Cl A |
6.23 |
6.54 |
6.16 |
6.52 |
634382 |
4.32% |
| CCOI |
|
Cogent Communications Group, Inc |
16.40 |
17.90 |
16.40 |
17.20 |
609856 |
4.31% |
| RILY |
|
B. Riley Financl |
9.00 |
9.67 |
8.84 |
9.41 |
863008 |
4.21% |
| MORN |
|
Morningstar, Inc |
170.04 |
177.93 |
170.04 |
177.17 |
177498 |
4.13% |
| MSCI |
|
MSCI Inc. |
561.95 |
585.13 |
561.95 |
584.51 |
212253 |
4.06% |
| QTWO |
|
Q2 Holdings Inc |
44.97 |
47.27 |
44.97 |
46.88 |
386918 |
3.85% |
| BLKB |
|
Blackbaud, Inc |
30.93 |
32.48 |
30.60 |
32.02 |
507144 |
3.79% |
| SPGI |
|
S&P Global Inc |
404.00 |
419.59 |
403.20 |
417.63 |
926138 |
3.59% |
| IIIV |
|
I3 Verticals Inc Cl A |
18.88 |
20.07 |
18.73 |
19.57 |
447011 |
3.44% |
| MCO |
|
Moodys Corporation |
427.01 |
443.61 |
427.01 |
443.39 |
678772 |
3.38% |
| MMI |
|
Marcus & Millichap |
28.40 |
29.42 |
28.40 |
29.12 |
141607 |
3.34% |
| CNMD |
|
CONMED Corporation |
35.26 |
36.92 |
35.16 |
36.59 |
204537 |
3.13% |
| WDAY |
|
Workday Inc |
124.50 |
130.80 |
123.01 |
128.90 |
2530325 |
3.10% |
| DLX |
|
Deluxe Corporation |
23.26 |
24.14 |
23.16 |
23.85 |
249304 |
2.98% |
| AIG |
|
American International Group, Inc |
76.03 |
78.36 |
76.03 |
78.36 |
1258637 |
2.96% |
| PPC |
|
Pilgrims Pride Corporation |
27.72 |
28.60 |
27.13 |
28.37 |
795853 |
2.94% |
| NAVI |
|
NaviSite, Inc |
8.20 |
8.40 |
8.15 |
8.36 |
435114 |
2.83% |
| LAUR |
|
Laureate Education Inc |
32.17 |
33.03 |
32.12 |
33.01 |
299556 |
2.77% |
| EVTC |
|
Evotec AG (ADR) |
23.33 |
24.82 |
23.33 |
24.27 |
404147 |
2.71% |
| PACB |
|
Pacific Biosciences of California |
1.13 |
1.20 |
1.09 |
1.16 |
7055219 |
2.65% |
| GHC |
|
Graham Holdings Company |
1090.88 |
1130.00 |
1090.88 |
1121.77 |
5823 |
2.63% |
| ITIC |
|
Investors Title Company |
235.78 |
243.50 |
235.78 |
240.89 |
4975 |
2.59% |
| TIPT |
|
Tiptree Fncl Cl A |
16.49 |
17.08 |
16.49 |
17.03 |
166085 |
2.59% |
| RDN |
|
Radian Group Inc |
37.05 |
37.92 |
37.05 |
37.84 |
373184 |
2.46% |
| FISV |
|
Fiserv, Inc |
55.18 |
57.49 |
55.05 |
56.66 |
5313720 |
2.39% |
| FBIZ |
|
First Business Financial Services Inc |
54.45 |
55.35 |
54.45 |
55.35 |
6026 |
2.37% |
| MA |
|
MasterCard Incorporated |
491.49 |
506.23 |
490.95 |
505.86 |
1840701 |
2.36% |
| CFR |
|
Cullen/Frost Bankers, Inc |
136.41 |
137.97 |
134.97 |
137.79 |
222758 |
2.29% |
| CCNE |
|
CNB Financial Corporation |
29.48 |
30.61 |
29.37 |
30.05 |
28741 |
2.28% |
| ALKT |
|
Alkami Technology Inc |
16.67 |
17.37 |
16.50 |
17.00 |
1078382 |
2.22% |
| STBA |
|
S&T Bancorp, Inc |
43.28 |
44.28 |
43.28 |
44.27 |
127508 |
2.15% |
| V |
|
Visa Inc |
324.43 |
333.43 |
324.00 |
332.71 |
3366259 |
2.13% |
| CME |
|
CME Group Inc |
298.98 |
305.46 |
297.87 |
305.12 |
1062663 |
2.10% |
| LH |
|
Laboratory Corp |
250.83 |
257.08 |
250.00 |
255.63 |
238889 |
2.09% |
| INDB |
|
Independent Bank Corp |
76.49 |
77.73 |
76.49 |
77.65 |
167741 |
2.09% |
| VRTS |
|
Virtus Investment Partners, Inc |
136.78 |
142.86 |
136.78 |
140.53 |
25118 |
2.08% |
| WASH |
|
Washington Trust Bancorp |
31.04 |
31.83 |
30.99 |
31.58 |
59997 |
2.07% |
| MBI |
|
MBIA Inc |
5.85 |
6.01 |
5.85 |
5.98 |
124834 |
2.05% |
| MET |
|
MetLife, Inc |
79.70 |
81.49 |
79.48 |
81.41 |
1774925 |
2.04% |
| RPM |
|
RPM International Inc |
95.61 |
98.59 |
95.61 |
97.16 |
479248 |
2.02% |
| EFSC |
|
Enterprise Financial Services Corp |
58.37 |
59.60 |
56.70 |
59.49 |
73597 |
1.99% |
| CAC |
|
Camden National Corporation |
47.65 |
49.28 |
47.53 |
48.25 |
49607 |
1.97% |
| IMAX |
|
IMAX Corporation (USA) |
33.57 |
34.81 |
33.57 |
34.25 |
373195 |
1.96% |
| FLO |
|
Flowers Foods, Inc |
7.10 |
7.47 |
7.00 |
7.32 |
9013937 |
1.95% |
| AFG |
|
American Financial Group |
134.35 |
137.41 |
134.15 |
136.90 |
147912 |
1.95% |
| KHC |
|
Kraft Heinz Company |
22.90 |
23.40 |
22.82 |
23.37 |
14722870 |
1.92% |
| BAC |
|
Bank of America Corporation |
49.72 |
50.92 |
49.72 |
50.72 |
20569734 |
1.91% |
| CBSH |
|
Commerce Bancshares, Inc |
51.00 |
52.04 |
51.00 |
51.92 |
536592 |
1.90% |
| MTG |
|
MGIC Investment Corp |
25.91 |
26.52 |
25.72 |
26.39 |
629168 |
1.89% |
| ORI |
|
Old Republic International Corporation |
39.41 |
40.21 |
39.41 |
40.06 |
422927 |
1.88% |
| MKTX |
|
MarketAxess Holdings Inc |
138.88 |
142.74 |
138.54 |
141.02 |
269436 |
1.86% |
| PFG |
|
Principal Financial Group, Inc |
100.53 |
102.45 |
99.99 |
102.40 |
532819 |
1.86% |
| TRMK |
|
Trustmark Corporation |
43.23 |
44.03 |
43.23 |
43.91 |
201752 |
1.83% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
84.37 |
87.58 |
84.37 |
87.05 |
305674 |
1.82% |
| SOS |
|
SPX Capped Leveraged Index Return Note |
1.10 |
1.15 |
1.10 |
1.12 |
25368 |
1.82% |
| FISI |
|
Financial Institutions, Inc |
33.82 |
34.75 |
33.73 |
34.40 |
29191 |
1.81% |
| NEWT |
|
Newtek Business Services, Inc |
12.73 |
13.00 |
12.73 |
12.92 |
57718 |
1.81% |
| UMBF |
|
UMB Financial Corporation |
125.17 |
127.58 |
124.91 |
126.89 |
277256 |
1.80% |
| MUFG |
|
Mitsubishi Ufj Financial Group Inc |
19.19 |
19.24 |
18.97 |
19.18 |
3047599 |
1.80% |
| CERT |
|
Certara Inc |
4.48 |
4.67 |
4.46 |
4.55 |
1923009 |
1.79% |
| ADUS |
|
Addus HomeCare Corporation |
91.05 |
93.64 |
90.57 |
92.59 |
100482 |
1.77% |
| MFC |
|
Manulife Financial Corporation (USA) |
37.81 |
38.27 |
37.81 |
38.23 |
1039283 |
1.76% |
| LRN |
|
K12 Inc |
88.29 |
91.00 |
88.29 |
89.83 |
173705 |
1.74% |
| NDAQ |
|
NASDAQ OMX Group, Inc |
89.61 |
93.16 |
89.61 |
92.61 |
1023491 |
1.71% |
| PRTH |
|
Priority Techno Holdings Inc |
5.83 |
6.07 |
5.80 |
5.95 |
129706 |
1.71% |
| OFG |
|
Oriental Financial Group Inc |
44.25 |
44.96 |
44.25 |
44.71 |
63002 |
1.68% |
| TILE |
|
Interface Inc |
28.23 |
29.25 |
28.22 |
28.53 |
445351 |
1.67% |
| BV |
|
Brightview Holdings Inc |
12.59 |
12.84 |
12.55 |
12.79 |
225716 |
1.67% |
| SCHW |
|
The Charles Schwab Corporation |
91.00 |
93.43 |
90.78 |
92.39 |
4123620 |
1.66% |
| BOH |
|
Bank of Hawaii Corporation |
74.43 |
77.07 |
74.43 |
76.96 |
132215 |
1.64% |
| GPN |
|
Global Payments Inc |
67.43 |
69.90 |
67.30 |
68.67 |
1598973 |
1.61% |
| JKHY |
|
Jack Henry & Associates, Inc |
137.01 |
140.23 |
134.71 |
139.12 |
922018 |
1.61% |
| THG |
|
The Hanover Insurance Group, Inc |
195.42 |
199.59 |
195.36 |
197.78 |
194454 |
1.61% |
| CNXN |
|
PC Connection Inc |
64.25 |
66.34 |
64.12 |
65.33 |
36396 |
1.60% |
| MBIN |
|
Merchants Bancorp |
44.31 |
45.28 |
44.31 |
45.08 |
28910 |
1.60% |
| FBP |
|
First BanCorp |
23.35 |
23.79 |
23.33 |
23.66 |
579395 |
1.59% |
| E |
|
Eni S |
56.10 |
56.99 |
55.43 |
56.37 |
271141 |
1.59% |
| SFBS |
|
Servisfirst Bancs |
75.55 |
76.83 |
75.43 |
76.18 |
64860 |
1.57% |
| WTFC |
|
Wintrust Financial Corporation |
145.31 |
147.86 |
144.87 |
146.85 |
160632 |
1.57% |
| SEIC |
|
SEI Investments Company |
90.49 |
92.69 |
90.34 |
92.01 |
338878 |
1.55% |
| MDU |
|
MDU Resources Group, Inc |
22.32 |
22.58 |
22.25 |
22.48 |
731401 |
1.54% |
| CBOE |
|
CBOE Holdings, Inc |
358.09 |
370.32 |
358.09 |
367.36 |
359301 |
1.48% |
| HIFS |
|
Hingham Institution for Savings |
265.91 |
269.67 |
263.22 |
267.37 |
12336 |
1.48% |
| BUSE |
|
First Busey Corporation |
26.73 |
26.73 |
25.80 |
26.20 |
272752 |
1.47% |
| BAM |
|
Brookfield Asset Management Inc |
47.82 |
48.78 |
47.61 |
48.63 |
1650063 |
1.46% |
| TW |
|
Towers Watson & Co |
110.34 |
113.08 |
110.04 |
112.39 |
565637 |
1.44% |
| EXC |
|
Exelon Corporation |
43.41 |
44.17 |
43.39 |
43.99 |
3689114 |
1.41% |
| APOG |
|
Apogee Enterprises, Inc |
34.30 |
34.95 |
34.03 |
34.49 |
69984 |
1.35% |
| UIS |
|
Unisys Corporation |
2.95 |
3.11 |
2.95 |
3.03 |
750440 |
1.34% |
| CHCO |
|
City Holding Company |
121.31 |
123.48 |
121.31 |
123.11 |
17201 |
1.34% |
| WHG |
|
Westwood Holdings Group, Inc |
15.63 |
16.22 |
15.61 |
16.02 |
7534 |
1.33% |
