| AA |
 |
Alcoa Inc |
39.24 |
39.87 |
38.94 |
39.53 |
4.48M |
1.59% |
| ALGT |
|
Allegiant Travel Company |
104.84 |
105.02 |
102.45 |
102.99 |
208.8K |
0.64% |
| ALOT |
|
Astro-Med, Inc |
12.09 |
12.18 |
12.00 |
12.06 |
3.2K |
-0.41% |
| ALTG |
|
Alta Equipment Group Inc |
7.33 |
7.45 |
7.22 |
7.29 |
153K |
1.11% |
| ALTO |
|
Alto Ingredients Inc |
1.79 |
1.85 |
1.75 |
1.85 |
1.22M |
2.21% |
| AME |
|
AMETEK, Inc |
184.50 |
184.50 |
180.08 |
180.73 |
2.61M |
-0.07% |
| AMTX |
|
Aemetis Inc |
2.75 |
2.85 |
2.69 |
2.84 |
641.1K |
4.03% |
| AOS |
|
A |
71.94 |
72.27 |
71.28 |
71.81 |
1.29M |
0.57% |
| APD |
|
Air Products & Chemicals, Inc |
314.50 |
318.09 |
311.33 |
317.80 |
2.32M |
1.84% |
| ARMK |
|
Aramark Holdings Corp |
39.58 |
40.00 |
39.14 |
39.16 |
2.36M |
-0.38% |
| ASH |
|
Ashland Inc |
71.08 |
71.66 |
70.82 |
71.43 |
342.6K |
0.96% |
| ATR |
|
AptarGroup, Inc |
156.97 |
157.95 |
155.68 |
156.09 |
231.8K |
-0.20% |
| AVY |
|
Avery Dennison Corporation |
192.25 |
193.22 |
190.76 |
191.32 |
623.8K |
0.04% |
| AWK |
|
American Water Works Co |
126.07 |
127.44 |
125.84 |
126.60 |
1M |
0.19% |
| AZPN |
|
Aspen Technology, Inc. |
251.70 |
251.83 |
250.31 |
251.52 |
193.7K |
0.22% |
| BBY |
|
Best Buy Co |
82.58 |
82.85 |
81.19 |
81.90 |
2.97M |
-0.38% |
| BCPC |
|
Balchem Corporation |
162.15 |
162.32 |
159.55 |
160.15 |
118.6K |
-0.22% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
25.21 |
25.50 |
24.82 |
24.90 |
6.7K |
0.16% |
| BERY |
|
Berry Global Group |
67.99 |
68.00 |
67.43 |
67.65 |
610K |
0.03% |
| BRBR |
|
Bellring Brands Inc Cl A |
73.35 |
73.79 |
71.56 |
72.39 |
959.7K |
-1.15% |
| BRFH |
|
Barfresh Food Group Inc |
2.54 |
2.79 |
2.54 |
2.79 |
5.1K |
11.16% |
| BRKR |
|
Bruker Corporation |
59.58 |
59.97 |
56.83 |
56.88 |
1.33M |
-3.61% |
| CASY |
|
Caseys General Stores, Inc |
393.85 |
393.85 |
387.53 |
391.51 |
265.6K |
0.14% |
| CBT |
|
Cabot Corporation |
91.18 |
91.95 |
90.00 |
91.27 |
428.6K |
1.19% |
| CCK |
|
Crown Holdings, Inc |
85.84 |
86.59 |
85.42 |
85.56 |
1.13M |
0.41% |
| CDXC |
|
Chromadex Corp CS |
5.69 |
6.03 |
5.65 |
5.94 |
364.8K |
5.13% |
| CE |
|
Celanese Corporation |
72.32 |
72.77 |
71.54 |
72.61 |
1.74M |
0.99% |
| CELH |
|
Celsius Holdings, Inc. |
27.94 |
28.37 |
26.96 |
27.23 |
4.63M |
-1.30% |
| CG |
|
The Carlyle Group |
55.00 |
55.65 |
54.61 |
55.24 |
1.71M |
1.79% |
| CGNX |
|
Cognex Corporation |
39.97 |
39.97 |
39.50 |
39.73 |
790.8K |
0.94% |
| CNEY |
|
CN Energy Group Inc |
0.30 |
0.31 |
0.28 |
0.29 |
661.5K |
-3.33% |
| COKE |
|
Coca-Cola Bottling Co |
1342.87 |
1438.50 |
1342.87 |
1386.37 |
105.1K |
3.71% |
| COST |
|
Costco Wholesale Corporation |
930.00 |
943.80 |
924.57 |
943.19 |
2.36M |
2.55% |
| CPB |
|
Campbell Soup Company |
39.28 |
39.44 |
38.83 |
38.98 |
2.24M |
-0.71% |
| CPHC |
|
Canterbury Park Holding Corporation |
20.42 |
20.42 |
20.42 |
20.42 |
1.6K |
-3.22% |
| CSWC |
|
Capital Southwest Corporation |
22.53 |
22.60 |
22.40 |
22.49 |
304.8K |
-0.13% |
| CVLG |
|
Covenant Logistics Group Inc |
28.16 |
28.16 |
27.56 |
27.61 |
83.2K |
-1.71% |
| DCI |
|
Donaldson Company, Inc |
70.51 |
71.19 |
70.24 |
71.05 |
654.3K |
1.07% |
| DG |
|
Dollar General Corp. |
69.52 |
70.00 |
68.10 |
68.44 |
3.38M |
-1.18% |
| DHR |
|
Danaher Corporation |
242.17 |
243.05 |
238.17 |
238.36 |
3.04M |
-1.46% |
| DIN |
|
DineEquity, Inc |
27.09 |
27.34 |
26.50 |
26.64 |
750K |
-0.19% |
| DIT |
|
AMCON Distributing Co |
126.13 |
126.13 |
126.13 |
126.13 |
100 |
-3.72% |
| DK |
|
Delek US Holdings, Inc |
20.13 |
20.13 |
19.44 |
19.81 |
799K |
-1.05% |
| DLTR |
|
Dollar Tree, Inc |
71.99 |
72.70 |
71.11 |
72.07 |
2.26M |
1.39% |
| DXPE |
|
DXP Enterprises, Inc |
99.97 |
103.61 |
99.43 |
102.67 |
873.1K |
3.29% |
| EAST |
|
Eastside Distilling Inc |
0.77 |
0.77 |
0.73 |
0.73 |
38.2K |
-5.19% |
| ECL |
|
Ecolab Inc |
240.59 |
241.85 |
237.41 |
237.42 |
2.31M |
-0.72% |
| EML |
|
The Eastern Company |
28.50 |
28.60 |
27.62 |
27.70 |
10.8K |
-2.12% |
| EMR |
|
Emerson Electric Co |
124.60 |
125.41 |
123.70 |
124.53 |
4.24M |
1.01% |
| EXPO |
|
Exponent, Inc |
93.87 |
94.04 |
91.58 |
92.34 |
165.4K |
-0.44% |
| FARM |
|
Farmer Brothers Co |
1.68 |
1.71 |
1.65 |
1.69 |
39.7K |
1.20% |
| FDUS |
|
Fidus Investment Cor |
21.65 |
21.76 |
21.57 |
21.70 |
192.2K |
0.37% |
| FIZZ |
|
National Beverage Corp |
43.14 |
43.24 |
42.48 |
42.50 |
196.1K |
-0.91% |
| FLS |
|
Flowserve Corporation |
63.07 |
63.86 |
62.80 |
63.50 |
1.05M |
1.20% |
| FTV |
|
Fortive Corp |
79.30 |
79.50 |
78.75 |
78.91 |
2.66M |
0.27% |
| FUL |
|
H |
62.46 |
63.27 |
61.92 |
62.09 |
636.2K |
-0.21% |
| GEF |
|
Greif, Inc |
61.94 |
62.20 |
61.13 |
61.44 |
148.5K |
0.08% |
| GPC |
|
Genuine Parts Company |
118.00 |
119.07 |
116.59 |
118.52 |
2.45M |
-0.75% |
| GPK |
|
Graphic Packaging Holding Company |
27.85 |
28.21 |
27.74 |
27.93 |
2.79M |
1.01% |
| GTLS |
|
Chart Industries, Inc |
216.81 |
220.03 |
214.04 |
214.24 |
527.4K |
-0.79% |
| GURE |
|
Gulf Resources Inc |
0.63 |
0.74 |
0.62 |
0.66 |
48.5K |
6.45% |
| HAIN |
|
The Hain Celestial Group, Inc |
4.76 |
4.92 |
4.63 |
4.69 |
1.68M |
-0.42% |
| HELE |
|
Helen of Troy Limited |
67.06 |
67.10 |
64.25 |
64.44 |
391.7K |
-2.22% |
| HLF |
|
Herbalife Ltd |
6.59 |
6.70 |
6.46 |
6.57 |
1.05M |
1.08% |
| HRI |
|
Herc Holdings Inc |
205.77 |
206.28 |
203.23 |
205.83 |
297.7K |
1.28% |
| HSY |
|
The Hershey Company |
153.47 |
155.22 |
152.12 |
152.87 |
1.94M |
-0.75% |
| HWKN |
|
Hawkins, Inc |
113.11 |
114.61 |
112.56 |
114.32 |
112.7K |
2.11% |
| IEX |
|
IDEX Corporation |
220.00 |
221.67 |
215.47 |
215.69 |
476.2K |
-0.73% |
| IFF |
|
International Flavors & Fragrances Inc |
84.81 |
85.36 |
84.13 |
84.89 |
1.12M |
0.53% |
| INGR |
|
Ingredion Inc |
134.93 |
135.81 |
134.07 |
135.11 |
460.4K |
0.58% |
| IR |
|
Ingersoll-Rand Company Limited |
91.73 |
92.63 |
91.23 |
91.88 |
2.56M |
1.25% |
| ITW |
|
Illinois Tool Works Inc |
257.50 |
258.00 |
256.18 |
256.38 |
844.7K |
0.18% |
| JBHT |
|
J |
175.00 |
178.40 |
171.41 |
172.45 |
3.3M |
-7.38% |
| JD |
|
Jd.com Inc Ads |
37.37 |
39.24 |
37.21 |
39.00 |
28.44M |
10.11% |
| JJSF |
|
J&J Snack Foods Corp |
146.67 |
146.67 |
143.98 |
143.98 |
74K |
-0.68% |
| JOE |
|
The St |
49.00 |
49.00 |
47.86 |
48.13 |
185.2K |
-0.80% |
| KDP |
|
Keurig Dr Pepper Inc |
31.59 |
31.78 |
31.42 |
31.62 |
6.93M |
1.09% |
| KHC |
|
Kraft Heinz Company |
29.16 |
29.46 |
29.05 |
29.27 |
7.98M |
1.04% |
| KKR |
|
KKR & Co. L.P. |
155.63 |
158.25 |
153.88 |
157.57 |
3.88M |
2.83% |
| KNX |
|
Knight Transportation |
55.00 |
56.13 |
54.22 |
54.85 |
2.86M |
-2.64% |
| KO |
|
The Coca-Cola Company |
62.31 |
62.77 |
62.17 |
62.71 |
17.88M |
0.74% |
| L |
|
Loews Corporation |
86.35 |
86.70 |
86.02 |
86.25 |
553.9K |
0.20% |
| LCUT |
|
Lifetime Brands, Inc |
5.92 |
6.22 |
5.79 |
6.12 |
44.1K |
4.62% |
| LSF |
|
Laird Superfood Inc |
7.42 |
7.42 |
6.70 |
6.86 |
96.4K |
-6.41% |
| LX |
|
Lexinfintech Holdings Ltd |
6.34 |
6.83 |
6.33 |
6.79 |
3.24M |
7.10% |
| MATX |
|
Matson Inc |
141.55 |
141.55 |
137.35 |
137.62 |
266.5K |
-2.58% |
| MCD |
|
McDonalds Corporation |
280.98 |
284.08 |
280.00 |
280.95 |
3.3M |
0.43% |
| MDLZ |
|
Mondelez Intl Inc |
58.42 |
58.75 |
57.82 |
57.86 |
12.66M |
-0.24% |
| MGPI |
|
MGP Ingredients, Inc |
36.28 |
36.44 |
35.56 |
36.05 |
186.1K |
0.39% |
| MIDD |
|
The Middleby Corporation |
142.74 |
143.46 |
141.09 |
142.03 |
507.9K |
0.28% |
| MLAB |
|
Mesa Laboratories, Inc |
138.31 |
144.91 |
138.31 |
139.61 |
30K |
1.79% |
| MNST |
|
Monster Worldwide, Inc |
50.25 |
50.25 |
49.30 |
49.42 |
11.77M |
-0.46% |
| MTD |
|
Mettler-Toledo International Inc |
1302.72 |
1317.95 |
1293.31 |
1295.43 |
91.4K |
-0.16% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
40.30 |
40.46 |
39.79 |
40.33 |
75.2K |
0.93% |
| NGVT |
|
Ingevity Corp |
47.55 |
47.72 |
45.99 |
47.20 |
303.7K |
1.59% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
5.45 |
6.10 |
5.45 |
5.60 |
79.8K |
-0.53% |
| OFS |
|
Ofs Capital Corp |
8.06 |
8.15 |
8.02 |
8.05 |
28.7K |
-0.25% |
| OGI |
|
Organigram Hlds Inc |
1.60 |
1.60 |
1.53 |
1.55 |
250.3K |
-1.27% |
| OI |
|
Owens-Illinois, Inc |
10.49 |
10.58 |
10.39 |
10.42 |
736.1K |
0.77% |
| OXM |
|
Oxford Industries, Inc |
86.73 |
86.91 |
85.13 |
85.28 |
269.6K |
-1.54% |
| PDD |
|
Pinduoduo Inc ADR |
101.50 |
106.74 |
100.30 |
105.57 |
11.69M |
5.30% |
| PEP |
|
PepsiCo, Inc |
147.72 |
148.62 |
147.17 |
148.25 |
7.21M |
1.17% |
| PFGC |
|
Performance Food Group Company |
87.24 |
88.23 |
87.08 |
87.73 |
712.7K |
0.82% |
| PFX |
|
Phoenix Companies, Inc |
48.95 |
49.87 |
48.95 |
49.87 |
1.3K |
2.30% |
| PKG |
|
Packaging Corporation of America |
236.21 |
238.07 |
234.76 |
237.87 |
1.77M |
1.08% |
| POST |
|
Post Holdings Inc |
107.59 |
108.38 |
107.24 |
107.88 |
530.8K |
0.27% |
| PRO |
|
PROS Holdings, Inc |
22.09 |
22.42 |
21.71 |
22.35 |
329.5K |
2.90% |
| PSEC |
|
Prospect Capital Corporation |
4.32 |
4.35 |
4.29 |
4.33 |
1.94M |
0.23% |
| PTVE |
|
Pactiv Evergreen Inc |
17.57 |
17.60 |
17.50 |
17.56 |
905.4K |
0.11% |
| QUBT |
|
Quantum Computing Inc |
10.12 |
10.60 |
9.46 |
9.83 |
41.23M |
-9.65% |
| RLGT |
|
Radiant Logistics |
6.87 |
7.00 |
6.85 |
6.95 |
75.7K |
2.06% |
| ROK |
|
Rockwell Automation |
283.74 |
287.48 |
281.61 |
286.60 |
942K |
2.01% |
| RTX |
|
Raytheon Technologies Corp |
120.60 |
121.35 |
119.86 |
121.11 |
4.18M |
0.54% |
| RXT |
|
Rackspace Technology Inc |
2.40 |
2.53 |
2.35 |
2.47 |
903.6K |
3.35% |
| SAM |
|
The Boston Beer Company, Inc |
255.14 |
256.08 |
249.21 |
252.43 |
189.4K |
-0.12% |
| SBEV |
|
Splash Beverage Group Inc |
0.20 |
0.23 |
0.20 |
0.22 |
1.5M |
4.76% |
| SBUX |
|
Starbucks Corporation |
95.58 |
95.86 |
95.10 |
95.13 |
8.36M |
0.74% |
| SHYF |
|
The Shyft Group Inc |
12.44 |
12.47 |
12.08 |
12.42 |
231.3K |
0.73% |
| SJM |
|
The J |
102.97 |
103.74 |
101.79 |
102.14 |
955.7K |
-0.39% |
| SLGN |
|
Silgan Holdings Inc |
52.99 |
53.13 |
52.58 |
52.61 |
457.1K |
-0.40% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
16.71 |
16.76 |
16.65 |
16.75 |
115K |
0.60% |
| SMPL |
|
The Simply Good Foods Company |
33.73 |
34.13 |
33.40 |
33.87 |
1.01M |
1.68% |
| SPTN |
|
Spartan Stores, Inc |
18.28 |
18.28 |
17.99 |
18.01 |
190.9K |
-1.10% |
| STKL |
|
SunOpta, Inc |
7.51 |
7.52 |
7.18 |
7.30 |
525.8K |
-1.35% |
| STKS |
|
The One Group |
3.41 |
3.47 |
3.31 |
3.32 |
277.8K |
-1.19% |
| STZ |
|
Constellation Brands, Inc |
186.41 |
187.49 |
183.21 |
184.31 |
2.84M |
-0.14% |
| SXT |
|
Sensient Technologies Corporation |
73.76 |
73.77 |
73.15 |
73.72 |
148.4K |
1.38% |
| SYY |
|
SYSCO Corporation |
73.54 |
74.10 |
72.95 |
73.07 |
3.56M |
-0.20% |
| TAP |
|
Molson Coors Brewing Company |
54.98 |
55.52 |
54.73 |
55.23 |
1.94M |
0.45% |
| THR |
|
Thermon Group Holdings Inc |
29.56 |
29.78 |
29.02 |
29.34 |
135.6K |
0.58% |
| THS |
|
TreeHouse Foods Inc |
35.23 |
35.26 |
34.67 |
35.02 |
307.4K |
0.03% |
| TRS |
|
Trimas Corporation |
24.03 |
24.33 |
23.88 |
24.24 |
188.6K |
1.68% |
| VIPS |
|
Vipshop Holdings Ltd |
13.25 |
13.60 |
13.17 |
13.46 |
2.53M |
2.20% |
| WERN |
|
Werner Enterprises, Inc |
36.53 |
37.24 |
36.19 |
36.50 |
2.46M |
-2.48% |
| WMT |
|
Wal-Mart Stores, Inc |
92.07 |
92.26 |
91.05 |
91.94 |
15.7M |
0.70% |
| WNC |
|
Wabash National Corporation |
16.30 |
16.52 |
15.80 |
16.23 |
3.69M |
0.93% |
| WW |
|
Watson Wyatt Worldwide Inc |
1.24 |
1.25 |
1.20 |
1.21 |
1.41M |
-0.82% |
| WYNN |
|
Wynn Resorts, Limited |
83.25 |
85.20 |
83.00 |
84.67 |
3.33M |
2.63% |
| XPO |
|
Express-1 Expedited Solutions Inc |
138.09 |
139.99 |
136.32 |
137.58 |
1.07M |
-0.69% |
| ZKIN |
|
Zk International Group CO Ltd |
0.58 |
0.58 |
0.53 |
0.58 |
20.1K |
1.75% |