| AA |
 |
Alcoa Inc |
28.63 |
29.73 |
28.63 |
29.41 |
5.51M |
0.03% |
| ALGT |
|
Allegiant Travel Company |
55.50 |
55.82 |
54.34 |
55.11 |
361.5K |
-1.82% |
| ALOT |
|
Astro-Med, Inc |
8.90 |
9.06 |
8.89 |
9.01 |
11.3K |
0.11% |
| ALTG |
|
Alta Equipment Group Inc |
5.21 |
5.40 |
5.17 |
5.33 |
103.7K |
-1.84% |
| ALTO |
|
Alto Ingredients Inc |
0.90 |
0.92 |
0.84 |
0.86 |
724.1K |
-5.49% |
| AME |
|
AMETEK, Inc |
180.93 |
182.44 |
180.93 |
181.88 |
894.4K |
-0.48% |
| AMTX |
|
Aemetis Inc |
1.70 |
1.70 |
1.62 |
1.69 |
923.1K |
-0.59% |
| AOS |
|
A |
69.73 |
70.58 |
69.66 |
70.51 |
1.19M |
-0.01% |
| APD |
|
Air Products & Chemicals, Inc |
276.19 |
278.64 |
276.13 |
277.33 |
732.6K |
-0.57% |
| ARMK |
|
Aramark Holdings Corp |
38.94 |
39.82 |
38.94 |
39.80 |
1.49M |
1.40% |
| ASH |
|
Ashland Inc |
51.93 |
52.42 |
51.69 |
52.33 |
296.6K |
-0.82% |
| ATR |
|
AptarGroup, Inc |
156.36 |
158.34 |
156.31 |
158.08 |
183.1K |
0.68% |
| AVY |
|
Avery Dennison Corporation |
181.57 |
183.78 |
181.03 |
183.57 |
498.7K |
0.20% |
| AWK |
|
American Water Works Co |
142.22 |
143.77 |
141.90 |
143.71 |
936.2K |
0.81% |
| BBY |
|
Best Buy Co |
72.34 |
72.64 |
71.05 |
71.60 |
3.22M |
-2.98% |
| BCPC |
|
Balchem Corporation |
167.00 |
169.61 |
166.46 |
169.39 |
101.8K |
0.67% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
23.25 |
23.25 |
22.61 |
23.24 |
2.5K |
-0.60% |
| BRBR |
|
Bellring Brands Inc Cl A |
65.55 |
66.67 |
65.14 |
66.67 |
2.09M |
1.18% |
| BRFH |
|
Barfresh Food Group Inc |
2.47 |
2.48 |
2.43 |
2.48 |
11.5K |
0.00% |
| BRKR |
|
Bruker Corporation |
37.39 |
37.87 |
36.84 |
37.80 |
1.51M |
0.72% |
| CASY |
|
Caseys General Stores, Inc |
450.87 |
456.75 |
450.87 |
456.09 |
230.6K |
-0.01% |
| CBT |
|
Cabot Corporation |
75.53 |
76.21 |
74.79 |
75.70 |
265.5K |
-1.16% |
| CCK |
|
Crown Holdings, Inc |
98.77 |
100.24 |
97.88 |
100.15 |
1.12M |
0.70% |
| CE |
|
Celanese Corporation |
52.15 |
52.48 |
51.42 |
52.47 |
1.5M |
-1.96% |
| CELH |
|
Celsius Holdings, Inc. |
38.40 |
38.53 |
36.67 |
37.50 |
9.03M |
-4.80% |
| CG |
|
The Carlyle Group |
45.97 |
47.93 |
45.78 |
47.90 |
2.6M |
1.01% |
| CGNX |
|
Cognex Corporation |
31.03 |
31.27 |
30.85 |
30.99 |
1.31M |
-1.87% |
| CNEY |
|
CN Energy Group Inc |
2.82 |
3.21 |
2.68 |
2.99 |
383.4K |
2391.67% |
| COKE |
|
Coca-Cola Bottling Co |
1175.10 |
1183.56 |
1155.02 |
1164.92 |
59.3K |
-0.93% |
| COST |
|
Costco Wholesale Corporation |
1018.60 |
1034.70 |
1012.89 |
1034.34 |
1.46M |
0.83% |
| CPB |
|
Campbell Soup Company |
35.40 |
35.58 |
35.19 |
35.48 |
2.38M |
-0.11% |
| CPHC |
|
Canterbury Park Holding Corporation |
17.57 |
17.69 |
17.40 |
17.40 |
1.8K |
-0.63% |
| CSWC |
|
Capital Southwest Corporation |
21.14 |
21.58 |
21.06 |
21.55 |
378.7K |
0.84% |
| CVLG |
|
Covenant Logistics Group Inc |
22.80 |
23.38 |
22.80 |
23.35 |
159.4K |
0.52% |
| DCI |
|
Donaldson Company, Inc |
70.00 |
70.99 |
69.81 |
70.88 |
474.5K |
-0.20% |
| DG |
|
Dollar General Corp. |
93.64 |
98.53 |
93.56 |
98.18 |
4.67M |
4.95% |
| DHR |
|
Danaher Corporation |
194.22 |
196.49 |
193.68 |
196.41 |
2.72M |
0.15% |
| DIN |
|
DineEquity, Inc |
24.44 |
24.80 |
24.04 |
24.26 |
362.7K |
-3.04% |
| DIT |
|
AMCON Distributing Co |
111.84 |
111.84 |
111.84 |
111.84 |
45 |
0.00% |
| DK |
|
Delek US Holdings, Inc |
18.37 |
18.80 |
18.16 |
18.63 |
1.63M |
-1.17% |
| DLTR |
|
Dollar Tree, Inc |
85.30 |
87.43 |
85.00 |
86.61 |
3.53M |
0.12% |
| DXPE |
|
DXP Enterprises, Inc |
88.01 |
90.41 |
87.73 |
89.74 |
110.6K |
-0.02% |
| ECL |
|
Ecolab Inc |
257.69 |
261.61 |
256.55 |
261.36 |
893.1K |
0.88% |
| EML |
|
The Eastern Company |
23.09 |
24.25 |
23.09 |
23.79 |
4.4K |
0.85% |
| EMR |
|
Emerson Electric Co |
118.92 |
120.12 |
118.77 |
119.58 |
2.65M |
-0.85% |
| EXPO |
|
Exponent, Inc |
79.52 |
80.18 |
79.22 |
79.96 |
215.6K |
-0.11% |
| FARM |
|
Farmer Brothers Co |
1.50 |
1.57 |
1.46 |
1.47 |
230.2K |
-1.34% |
| FDUS |
|
Fidus Investment Cor |
20.05 |
20.31 |
20.05 |
20.28 |
258.9K |
0.50% |
| FIZZ |
|
National Beverage Corp |
44.83 |
45.23 |
44.50 |
45.01 |
119.3K |
0.29% |
| FLS |
|
Flowserve Corporation |
50.58 |
51.62 |
50.39 |
51.37 |
874.8K |
-0.48% |
| FTV |
|
Fortive Corp |
72.03 |
72.79 |
72.03 |
72.62 |
4.17M |
-0.78% |
| FUL |
|
H |
56.15 |
56.79 |
55.58 |
56.72 |
223.1K |
-0.49% |
| GEF |
|
Greif, Inc |
55.99 |
56.92 |
55.93 |
56.84 |
106.2K |
0.23% |
| GPC |
|
Genuine Parts Company |
127.00 |
129.37 |
127.00 |
129.09 |
1.13M |
0.33% |
| GPK |
|
Graphic Packaging Holding Company |
23.33 |
23.60 |
23.24 |
23.52 |
1.45M |
-0.13% |
| GTLS |
|
Chart Industries, Inc |
165.45 |
169.85 |
164.45 |
169.85 |
368.9K |
-1.17% |
| GURE |
|
Gulf Resources Inc |
0.61 |
0.66 |
0.61 |
0.65 |
31.5K |
3.17% |
| HAIN |
|
The Hain Celestial Group, Inc |
1.93 |
2.08 |
1.90 |
2.07 |
2.29M |
5.08% |
| HELE |
|
Helen of Troy Limited |
29.79 |
30.72 |
29.62 |
30.68 |
426.6K |
0.62% |
| HLF |
|
Herbalife Ltd |
6.95 |
7.01 |
6.83 |
6.93 |
1.15M |
-1.84% |
| HRI |
|
Herc Holdings Inc |
134.05 |
137.14 |
133.74 |
136.64 |
430K |
-0.47% |
| HSY |
|
The Hershey Company |
158.30 |
158.81 |
156.25 |
156.55 |
1.79M |
-1.22% |
| HWKN |
|
Hawkins, Inc |
121.46 |
126.17 |
120.00 |
125.82 |
124.1K |
2.56% |
| IEX |
|
IDEX Corporation |
187.50 |
191.14 |
187.50 |
189.93 |
490.7K |
-0.48% |
| IFF |
|
International Flavors & Fragrances Inc |
77.22 |
77.83 |
77.03 |
77.34 |
1.06M |
-0.49% |
| INGR |
|
Ingredion Inc |
140.39 |
140.99 |
139.72 |
140.08 |
313.4K |
-0.52% |
| IR |
|
Ingersoll-Rand Company Limited |
82.84 |
83.95 |
82.82 |
83.55 |
2.82M |
-0.55% |
| ITW |
|
Illinois Tool Works Inc |
248.85 |
252.47 |
248.85 |
251.71 |
739.3K |
0.15% |
| JBHT |
|
J |
145.90 |
146.52 |
144.94 |
146.24 |
791.5K |
-1.22% |
| JD |
|
Jd.com Inc Ads |
33.23 |
33.70 |
33.03 |
33.69 |
7.04M |
0.42% |
| JJSF |
|
J&J Snack Foods Corp |
116.10 |
116.77 |
115.47 |
115.73 |
105.3K |
-0.66% |
| JOE |
|
The St |
45.92 |
46.27 |
45.74 |
45.79 |
144.3K |
-1.93% |
| KDP |
|
Keurig Dr Pepper Inc |
33.76 |
33.94 |
33.74 |
33.83 |
7.09M |
0.03% |
| KHC |
|
Kraft Heinz Company |
27.80 |
27.90 |
27.55 |
27.88 |
9.59M |
0.50% |
| KKR |
|
KKR & Co. L.P. |
122.65 |
125.95 |
122.18 |
125.49 |
2.08M |
-0.33% |
| KNX |
|
Knight Transportation |
44.98 |
45.55 |
44.76 |
45.41 |
1.79M |
-0.53% |
| KO |
|
The Coca-Cola Company |
72.03 |
72.17 |
71.64 |
71.93 |
8.54M |
-0.10% |
| L |
|
Loews Corporation |
89.29 |
89.76 |
88.98 |
89.42 |
421.8K |
0.03% |
| LCUT |
|
Lifetime Brands, Inc |
3.27 |
3.27 |
3.12 |
3.14 |
65.2K |
-4.27% |
| LSF |
|
Laird Superfood Inc |
6.94 |
7.21 |
6.80 |
6.87 |
72.6K |
-1.86% |
| LX |
|
Lexinfintech Holdings Ltd |
8.60 |
9.10 |
8.57 |
8.89 |
1.45M |
1.83% |
| MATX |
|
Matson Inc |
114.71 |
118.45 |
114.13 |
118.21 |
503.8K |
2.82% |
| MCD |
|
McDonalds Corporation |
318.11 |
321.61 |
318.03 |
321.23 |
1.49M |
0.82% |
| MDLZ |
|
Mondelez Intl Inc |
65.24 |
65.82 |
65.00 |
65.72 |
6.35M |
0.61% |
| MGPI |
|
MGP Ingredients, Inc |
32.74 |
32.74 |
31.80 |
32.67 |
534.1K |
-0.37% |
| MIDD |
|
The Middleby Corporation |
149.90 |
151.11 |
149.55 |
150.99 |
488.8K |
-0.33% |
| MLAB |
|
Mesa Laboratories, Inc |
119.55 |
122.20 |
116.66 |
118.55 |
42.4K |
-3.16% |
| MNST |
|
Monster Worldwide, Inc |
62.63 |
62.96 |
62.47 |
62.90 |
3.99M |
0.06% |
| MTD |
|
Mettler-Toledo International Inc |
1140.00 |
1160.85 |
1135.34 |
1159.10 |
269.2K |
0.14% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
51.00 |
51.63 |
50.24 |
51.22 |
181.4K |
-0.62% |
| NGVT |
|
Ingevity Corp |
41.92 |
42.65 |
41.73 |
42.38 |
154.7K |
-1.33% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
4.31 |
4.66 |
4.31 |
4.50 |
12.1K |
-1.53% |
| OFS |
|
Ofs Capital Corp |
8.67 |
8.89 |
8.52 |
8.72 |
35.5K |
-0.34% |
| OGI |
|
Organigram Hlds Inc |
1.33 |
1.35 |
1.29 |
1.31 |
686.6K |
-3.68% |
| OI |
|
Owens-Illinois, Inc |
13.14 |
13.54 |
13.08 |
13.52 |
981.1K |
1.88% |
| OXM |
|
Oxford Industries, Inc |
55.81 |
56.35 |
55.29 |
55.90 |
292.3K |
-2.10% |
| PDD |
|
Pinduoduo Inc ADR |
116.00 |
118.73 |
115.59 |
118.45 |
5.27M |
0.71% |
| PEP |
|
PepsiCo, Inc |
132.13 |
132.26 |
131.11 |
131.79 |
9.28M |
-0.14% |
| PFGC |
|
Performance Food Group Company |
87.39 |
88.09 |
87.22 |
87.60 |
678.9K |
-0.56% |
| PFX |
|
Phoenix Companies, Inc |
49.90 |
49.90 |
49.90 |
49.90 |
556 |
0.00% |
| PKG |
|
Packaging Corporation of America |
192.13 |
194.58 |
191.73 |
194.44 |
653.2K |
0.11% |
| POST |
|
Post Holdings Inc |
111.64 |
111.64 |
109.39 |
109.94 |
389.4K |
-1.62% |
| PRO |
|
PROS Holdings, Inc |
18.07 |
18.26 |
17.78 |
18.02 |
491K |
-2.22% |
| PSEC |
|
Prospect Capital Corporation |
3.68 |
3.69 |
3.65 |
3.67 |
3.24M |
-0.54% |
| QUBT |
|
Quantum Computing Inc |
12.09 |
12.23 |
11.20 |
11.83 |
38.56M |
-8.08% |
| RLGT |
|
Radiant Logistics |
6.09 |
6.21 |
6.09 |
6.19 |
222K |
0.00% |
| ROK |
|
Rockwell Automation |
303.67 |
309.19 |
302.09 |
308.20 |
616.5K |
-0.28% |
| RTX |
|
Raytheon Technologies Corp |
135.88 |
137.71 |
135.19 |
137.20 |
4.41M |
1.27% |
| RXT |
|
Rackspace Technology Inc |
1.22 |
1.26 |
1.18 |
1.24 |
564K |
0.00% |
| SAM |
|
The Boston Beer Company, Inc |
249.53 |
249.70 |
245.47 |
246.63 |
95.4K |
-1.24% |
| SBEV |
|
Splash Beverage Group Inc |
5.09 |
5.12 |
4.50 |
4.63 |
132.1K |
-12.81% |
| SBUX |
|
Starbucks Corporation |
84.45 |
85.14 |
84.11 |
84.61 |
9.56M |
-1.12% |
| SJM |
|
The J |
113.56 |
113.81 |
112.84 |
113.44 |
796.1K |
-0.04% |
| SLGN |
|
Silgan Holdings Inc |
55.01 |
56.11 |
55.01 |
56.11 |
609.3K |
1.19% |
| SLRC |
|
Solar Capital Ltd. - $0.01 par value common stock |
16.56 |
16.79 |
16.48 |
16.76 |
133.9K |
1.21% |
| SMPL |
|
The Simply Good Foods Company |
36.41 |
36.41 |
36.00 |
36.10 |
1.02M |
-1.31% |
| SPTN |
|
Spartan Stores, Inc |
19.75 |
19.95 |
19.61 |
19.74 |
228.7K |
-0.50% |
| STKL |
|
SunOpta, Inc |
6.18 |
6.42 |
6.14 |
6.35 |
840.6K |
0.79% |
| STKS |
|
The One Group |
4.19 |
4.31 |
4.15 |
4.30 |
40K |
0.94% |
| STZ |
|
Constellation Brands, Inc |
195.71 |
195.76 |
191.36 |
192.91 |
1.9M |
-1.39% |
| SXT |
|
Sensient Technologies Corporation |
93.68 |
94.81 |
92.89 |
94.45 |
202.5K |
0.18% |
| SYY |
|
SYSCO Corporation |
72.18 |
73.00 |
71.98 |
73.00 |
2.02M |
0.77% |
| TAP |
|
Molson Coors Brewing Company |
56.65 |
56.91 |
55.97 |
56.61 |
2.22M |
-0.42% |
| THR |
|
Thermon Group Holdings Inc |
29.75 |
30.19 |
29.71 |
30.13 |
138.5K |
-0.07% |
| THS |
|
TreeHouse Foods Inc |
23.21 |
23.29 |
22.96 |
23.21 |
492.4K |
-0.43% |
| TRS |
|
Trimas Corporation |
24.64 |
25.83 |
24.56 |
25.82 |
761K |
3.57% |
| VIPS |
|
Vipshop Holdings Ltd |
15.25 |
15.56 |
15.21 |
15.47 |
3.99M |
0.91% |
| WERN |
|
Werner Enterprises, Inc |
27.58 |
27.71 |
27.30 |
27.55 |
588.3K |
-1.08% |
| WMT |
|
Wal-Mart Stores, Inc |
96.65 |
98.28 |
95.81 |
98.12 |
19.05M |
-0.12% |
| WNC |
|
Wabash National Corporation |
9.46 |
9.83 |
9.39 |
9.76 |
664.4K |
1.67% |
| WYNN |
|
Wynn Resorts, Limited |
95.02 |
96.95 |
94.60 |
96.55 |
1.62M |
-0.22% |
| XPO |
|
Express-1 Expedited Solutions Inc |
125.00 |
126.99 |
124.28 |
125.69 |
1.43M |
-1.88% |
| ZKIN |
|
Zk International Group CO Ltd |
2.80 |
3.89 |
2.80 |
3.59 |
532K |
24.22% |