| AAP |
 |
Advance Auto Parts, Inc |
44.23 |
44.75 |
43.56 |
43.61 |
2.32M |
-0.91% |
| AAPL |
|
Apple Inc |
244.05 |
244.54 |
242.13 |
243.04 |
36.91M |
0.01% |
| ACCO |
|
Acco Brands Corp |
6.27 |
6.27 |
5.96 |
6.02 |
610.9K |
-4.44% |
| ACEL |
|
Accel Entertainment Inc |
11.96 |
12.20 |
11.94 |
12.15 |
50.6K |
3.58% |
| ACI |
|
Arch Coal, Inc |
19.18 |
19.35 |
19.01 |
19.14 |
1.78M |
-0.88% |
| ACU |
|
Acme United Corporation |
44.04 |
44.20 |
43.49 |
44.13 |
6.7K |
0.14% |
| ADBE |
|
Adobe Systems Incorporated |
534.42 |
540.11 |
529.79 |
538.22 |
2.55M |
0.32% |
| ADM |
|
Archer Daniels Midland Company |
51.82 |
52.52 |
51.52 |
52.28 |
2.99M |
0.99% |
| AEO |
|
American Eagle Outfitters |
17.30 |
18.10 |
16.94 |
17.61 |
21.86M |
-14.26% |
| AFRM |
|
Affirm Holdings Inc |
72.48 |
72.82 |
68.88 |
69.04 |
3.56M |
-3.13% |
| AMZN |
|
Amazon |
218.03 |
222.15 |
217.30 |
220.55 |
40.76M |
1.10% |
| AN |
|
AutoNation, Inc |
182.48 |
183.24 |
177.37 |
177.54 |
570.6K |
-2.54% |
| ANDE |
|
The Andersons, Inc |
46.78 |
46.80 |
45.59 |
46.14 |
325.9K |
-1.73% |
| ANF |
|
Abercrombie & Fitch Co |
158.33 |
158.66 |
148.36 |
149.95 |
2.64M |
-7.16% |
| ARKO |
|
ARKO Corp |
7.01 |
7.08 |
6.73 |
7.00 |
55.1K |
-0.57% |
| ARMK |
|
Aramark Holdings Corp |
41.10 |
41.64 |
40.95 |
41.60 |
1.86M |
1.41% |
| ATNI |
|
Atlantic Tele-Network, Inc |
19.45 |
19.45 |
18.66 |
19.23 |
88.5K |
-0.72% |
| AZO |
|
AutoZone, Inc |
3199.89 |
3242.55 |
3179.00 |
3190.07 |
104.9K |
0.00% |
| BBW |
|
Build-A-Bear Workshop, Inc |
40.07 |
47.01 |
40.07 |
46.49 |
1.2M |
22.60% |
| BBY |
|
Best Buy Co |
90.50 |
91.35 |
89.44 |
89.80 |
2.87M |
-0.76% |
| BCO |
|
The Brinks Company |
95.04 |
95.72 |
93.48 |
93.56 |
198K |
-1.64% |
| BEKE |
|
Ke Holdings Inc ADR |
18.67 |
19.01 |
18.66 |
18.88 |
1.2M |
0.53% |
| BEST |
|
Shiner International, Inc |
2.64 |
2.68 |
2.64 |
2.67 |
18.6K |
0.38% |
| BG |
|
Bunge Limited |
86.78 |
87.08 |
85.90 |
86.20 |
1.86M |
-0.42% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.70 |
1.73 |
1.65 |
1.66 |
202.2K |
-2.35% |
| BGI |
|
CITIGROUP |
1.54 |
1.65 |
1.53 |
1.58 |
10.5K |
-0.63% |
| BIGC |
|
Bigcommerce Holdings Inc |
7.60 |
7.66 |
7.46 |
7.62 |
152.1K |
-4.63% |
| BKE |
|
The Buckle, Inc |
52.77 |
53.11 |
51.40 |
52.55 |
464.1K |
-2.31% |
| BL |
|
Blackline Inc |
63.67 |
63.93 |
62.79 |
62.91 |
340.2K |
-0.93% |
| BLIN |
|
Bridgeline Digital Inc |
1.15 |
1.19 |
1.14 |
1.15 |
9.6K |
-4.17% |
| BMRA |
|
Biomerica Inc |
0.36 |
0.37 |
0.35 |
0.36 |
272K |
-2.70% |
| BNED |
|
Barnes & Noble Education Inc C |
10.80 |
11.69 |
10.68 |
11.23 |
357.5K |
2.09% |
| BOOT |
|
LaCrosse Footwear, Inc |
144.45 |
149.72 |
144.25 |
148.57 |
606.3K |
1.94% |
| BRX |
|
Brixmor Property Group Inc |
29.84 |
29.87 |
29.41 |
29.51 |
1.97M |
-1.40% |
| BSET |
|
Bassett Furniture Industries Inc |
14.97 |
14.97 |
14.60 |
14.62 |
17.1K |
-2.79% |
| BTTR |
|
Better Choice Company Inc |
2.10 |
2.21 |
2.08 |
2.08 |
38.2K |
0.00% |
| BURL |
|
Burlington Stores Inc |
289.64 |
293.26 |
288.92 |
292.81 |
711K |
0.70% |
| BWXT |
|
Bwx Technologies Inc |
130.00 |
130.20 |
127.76 |
127.97 |
647.1K |
-1.94% |
| CAL |
|
Continental Airlines, Inc |
27.08 |
29.43 |
26.05 |
26.57 |
2.52M |
-19.97% |
| CALM |
|
Cal-Maine Foods, Inc |
97.33 |
98.23 |
95.60 |
97.30 |
382.1K |
0.05% |
| CAPL |
|
Crossamerica Partners LP |
21.47 |
21.69 |
21.37 |
21.47 |
17.6K |
0.56% |
| CARR |
|
Carrier Global Corp [Carr/I] |
75.00 |
75.58 |
73.89 |
73.99 |
3.25M |
-1.84% |
| CARS |
|
Cars.com Inc |
20.07 |
20.18 |
19.32 |
19.33 |
495.7K |
-3.83% |
| CASY |
|
Caseys General Stores, Inc |
417.44 |
421.96 |
414.59 |
420.07 |
162.8K |
1.03% |
| CATO |
|
The Cato Corporation |
3.25 |
3.31 |
3.05 |
3.05 |
164.7K |
-7.29% |
| CBRL |
|
Cracker Barrel Old Country Store, Inc |
54.46 |
54.65 |
49.96 |
51.06 |
1.13M |
-6.71% |
| CCEL |
|
Cryo-Cell International, Inc. |
8.74 |
8.86 |
8.73 |
8.86 |
6.1K |
0.34% |
| CELH |
|
Celsius Holdings, Inc. |
29.50 |
29.85 |
27.82 |
27.89 |
4.68M |
-3.73% |
| CGC |
|
Capital Gold Corporation |
3.77 |
3.86 |
3.59 |
3.61 |
6.95M |
0.00% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
8.83 |
8.88 |
8.58 |
8.87 |
7.8K |
-3.48% |
| CHD |
|
Church & Dwight Co |
109.43 |
110.81 |
109.00 |
109.16 |
1.84M |
-0.66% |
| CHEF |
|
The Chefs Warehouse |
47.05 |
48.22 |
46.27 |
48.00 |
436.7K |
1.82% |
| CJJD |
|
China Jo Jo Drugstores Inc |
2.08 |
2.08 |
1.99 |
1.99 |
2.3K |
-1.00% |
| CLAR |
|
Clarus Corp |
4.59 |
4.68 |
4.53 |
4.63 |
161K |
1.31% |
| CLW |
|
Clearwater Paper Corporation |
27.12 |
27.49 |
26.40 |
27.02 |
273.8K |
-0.55% |
| CLX |
|
The Clorox Company |
168.00 |
170.18 |
167.59 |
169.74 |
1.06M |
1.32% |
| CNFR |
|
Conifer Holdings |
1.11 |
1.16 |
1.11 |
1.16 |
847 |
0.00% |
| COKE |
|
Coca-Cola Bottling Co |
1289.20 |
1323.51 |
1284.49 |
1317.56 |
35.6K |
2.58% |
| COLM |
|
Columbia Sportswear Company |
88.84 |
88.84 |
87.15 |
87.88 |
472.7K |
-0.79% |
| COTY |
|
Coty Inc |
7.70 |
7.75 |
7.59 |
7.64 |
3.82M |
-0.39% |
| CPB |
|
Campbell Soup Company |
42.83 |
43.03 |
42.37 |
42.63 |
3.61M |
-0.14% |
| CREX |
|
Creative Realities Inc |
2.85 |
2.99 |
2.70 |
2.72 |
66.7K |
-5.88% |
| CRI |
|
Carters, Inc |
57.11 |
57.33 |
55.30 |
55.86 |
980.5K |
-2.02% |
| CROX |
|
Crocs, Inc |
113.25 |
113.46 |
109.54 |
109.91 |
1.21M |
-2.97% |
| CRWS |
|
Crown Crafts, Inc |
4.65 |
4.69 |
4.65 |
4.66 |
21.6K |
0.43% |
| CTRN |
|
Citi Trends, Inc |
25.90 |
26.14 |
24.00 |
25.00 |
184.9K |
-4.54% |
| CVGW |
|
Calavo Growers, Inc |
26.79 |
26.93 |
26.03 |
26.29 |
195.5K |
-1.83% |
| CVS |
|
CVS Caremark Corporation |
58.14 |
58.28 |
56.47 |
56.86 |
9.06M |
-2.05% |
| CZR |
|
Caesars Entertainment Inc |
38.53 |
38.89 |
37.80 |
37.90 |
3.56M |
-1.89% |
| DAKT |
|
Daktronics, Inc |
18.75 |
19.82 |
18.50 |
19.21 |
1.01M |
1.48% |
| DBI |
|
Designer Brands Inc |
6.16 |
6.29 |
5.66 |
5.80 |
2.12M |
-6.00% |
| DDS |
|
Dillards, Inc |
444.93 |
454.38 |
439.50 |
441.70 |
112.9K |
-0.64% |
| DECK |
|
Deckers Outdoor Corporation |
201.70 |
204.01 |
200.82 |
200.92 |
2.34M |
-1.58% |
| DG |
|
Dollar General Corp. |
80.17 |
80.80 |
75.35 |
79.60 |
11.38M |
0.13% |
| DIT |
|
AMCON Distributing Co |
127.80 |
163.75 |
127.80 |
148.50 |
557 |
3.85% |
| DK |
|
Delek US Holdings, Inc |
18.95 |
19.18 |
18.35 |
18.52 |
734.4K |
-2.17% |
| DKS |
|
Dicks Sporting Goods, Inc |
210.23 |
213.24 |
207.89 |
208.72 |
988.3K |
-1.37% |
| DLTH |
|
Duluth Hld Cl B |
3.64 |
3.64 |
3.25 |
3.41 |
139.1K |
-8.33% |
| DLTR |
|
Dollar Tree, Inc |
75.28 |
76.76 |
71.33 |
72.56 |
5.13M |
-1.72% |
| DPZ |
|
Dominos Pizza, Inc |
467.92 |
470.94 |
465.39 |
465.41 |
466.2K |
-0.31% |
| DRVN |
|
Driven Brands Holdings Inc |
17.05 |
17.09 |
16.56 |
16.80 |
808.2K |
-2.10% |
| DTE |
|
DTE Energy Company |
122.33 |
123.17 |
122.08 |
122.42 |
1.09M |
0.11% |
| DXLG |
|
Destination XL Group |
2.57 |
2.60 |
2.51 |
2.56 |
212.8K |
-1.16% |
| EA |
|
Electronic Arts Inc |
165.19 |
167.09 |
165.05 |
165.62 |
1.75M |
-1.08% |
| EDU |
|
New Oriental Education & Tech |
63.09 |
63.77 |
62.53 |
63.30 |
1.67M |
-1.23% |
| EDUC |
|
Educational Development Corporation |
1.83 |
1.95 |
1.83 |
1.87 |
20.8K |
0.00% |
| EL |
|
The Estee Lauder Companies Inc |
79.65 |
79.77 |
77.25 |
78.17 |
4.23M |
-1.41% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
38.06 |
38.44 |
36.77 |
37.16 |
549.6K |
-2.85% |
| EPRT |
|
Essential Properties Realty Trust Inc |
32.98 |
33.11 |
32.71 |
32.90 |
695.6K |
-1.17% |
| ESCA |
|
Escalade, Inc |
15.60 |
15.84 |
15.38 |
15.53 |
35.1K |
-0.45% |
| ET |
|
Energy Transfer LP |
18.80 |
19.20 |
18.73 |
19.07 |
11.22M |
0.47% |
| EXR |
|
Extra Space Storage, Inc |
163.33 |
164.28 |
162.60 |
163.64 |
516.6K |
-0.22% |
| EYE |
|
National Vision Holdings Inc |
11.16 |
11.39 |
10.84 |
11.09 |
1.33M |
-1.42% |
| EZPW |
|
EZCORP, Inc |
12.64 |
12.73 |
12.41 |
12.51 |
447.3K |
-1.03% |
| FAMI |
|
Farmmi Inc |
0.30 |
0.30 |
0.27 |
0.28 |
249.9K |
-6.67% |
| FCFS |
|
First Cash Financial Services, Inc |
107.15 |
107.15 |
105.51 |
105.97 |
127.2K |
-0.71% |
| FIVE |
|
Five Below Inc |
119.20 |
122.00 |
113.90 |
115.97 |
7.22M |
10.48% |
| FL |
|
Foot Locker, Inc |
22.10 |
22.77 |
21.07 |
21.17 |
7.09M |
-3.86% |
| FLO |
|
Flowers Foods, Inc |
22.43 |
22.51 |
22.22 |
22.26 |
1.55M |
-0.85% |
| FND |
|
Floor & Decor Holdings Inc |
108.55 |
109.10 |
106.81 |
107.18 |
1.03M |
-0.95% |
| FOSL |
|
Fossil, Inc |
1.97 |
2.02 |
1.91 |
1.94 |
1.92M |
-2.02% |
| GCO |
|
Genesco Inc |
39.34 |
39.34 |
36.50 |
37.41 |
295K |
-2.04% |
| GDDY |
|
Godaddy Inc |
208.00 |
210.30 |
206.00 |
208.54 |
1.2M |
0.19% |
| GDEN |
|
Golden Entmt |
33.85 |
34.33 |
33.42 |
33.48 |
261.8K |
-0.74% |
| GDOT |
|
Green Dot Corporation |
10.38 |
10.44 |
10.13 |
10.18 |
320.8K |
-1.83% |
| GES |
|
Guess?, Inc |
17.02 |
17.06 |
16.26 |
16.33 |
1.13M |
-4.28% |
| GGG |
|
Graco Inc |
90.72 |
90.72 |
89.04 |
89.10 |
431.9K |
-1.41% |
| GIII |
|
G-III Apparel Group, Ltd |
31.55 |
31.67 |
30.80 |
31.04 |
371K |
-2.11% |
| GIS |
|
General Mills, Inc |
65.08 |
65.75 |
65.07 |
65.55 |
2.81M |
0.32% |
| GLP |
|
Global Partners LP |
56.69 |
57.93 |
56.03 |
57.06 |
95.6K |
1.15% |
| GME |
|
GameStop Corp |
27.00 |
30.87 |
26.15 |
28.63 |
40.06M |
5.92% |
| GO |
|
Grocery Outlet Holding Corp |
19.78 |
19.89 |
18.76 |
18.77 |
1.2M |
-4.67% |
| GOOS |
|
Canada Goose Holdings Inc |
9.60 |
9.65 |
9.40 |
9.58 |
902.6K |
0.95% |
| GRWG |
|
Growgeneration Corp |
1.95 |
1.99 |
1.89 |
1.90 |
608.8K |
-3.55% |
| HAIN |
|
The Hain Celestial Group, Inc |
8.30 |
8.37 |
8.09 |
8.23 |
800.4K |
-0.60% |
| HAS |
|
Hasbro, Inc |
67.37 |
67.81 |
66.65 |
67.10 |
1.49M |
-0.24% |
| HBB |
|
Hamilton Beach Brands Holding Company Cl A |
19.87 |
20.45 |
19.23 |
19.39 |
46.6K |
-3.39% |
| HBI |
|
Hanesbrands Inc |
8.51 |
8.69 |
8.48 |
8.61 |
4.68M |
0.35% |
| HD |
|
The Home Depot, Inc |
426.60 |
429.76 |
425.88 |
426.54 |
2.52M |
-0.32% |
| HELE |
|
Helen of Troy Limited |
73.79 |
73.79 |
72.12 |
72.25 |
211.7K |
-1.61% |
| HOFT |
|
Hooker Furniture Corporation |
17.40 |
17.40 |
16.06 |
16.73 |
44.4K |
-6.64% |
| HRB |
|
H&R Block, Inc |
58.16 |
58.48 |
57.27 |
57.35 |
900K |
-2.02% |
| HSY |
|
The Hershey Company |
177.28 |
177.33 |
173.05 |
174.50 |
1.95M |
-1.89% |
| HVT |
|
Haverty Furniture Companies, Inc |
23.25 |
23.67 |
23.25 |
23.35 |
144.8K |
0.39% |
| HWKN |
|
Hawkins, Inc |
137.08 |
137.41 |
132.75 |
133.18 |
113.2K |
-3.22% |
| IMXI |
|
International Money Express Inc |
21.58 |
21.68 |
21.14 |
21.21 |
113.9K |
-1.71% |
| INTU |
|
Intuit Inc |
651.96 |
653.06 |
641.45 |
648.70 |
1.21M |
-0.91% |
| INVE |
|
Identive Group, Inc. |
4.16 |
4.17 |
3.88 |
4.09 |
87.8K |
-0.73% |
| IPAR |
|
Inter Parfums, Inc |
139.49 |
140.73 |
136.62 |
136.86 |
105.5K |
-1.89% |
| IRBT |
|
iRobot Corporation |
8.45 |
8.97 |
8.19 |
8.59 |
1.78M |
1.66% |
| IRM |
|
Iron Mountain Incorporated |
118.13 |
118.83 |
117.38 |
118.37 |
1.32M |
-0.41% |
| JAKK |
|
JAKKS Pacific, Inc |
28.52 |
29.03 |
28.52 |
28.85 |
38.3K |
0.66% |
| JILL |
|
J. Jill Inc |
27.99 |
28.15 |
26.92 |
27.28 |
149.5K |
-4.45% |
| JOUT |
|
Johnson Outdoors Inc |
33.44 |
33.47 |
32.51 |
33.16 |
31.6K |
-1.72% |
| JWEL |
|
Jowell Global Ltd |
2.62 |
2.99 |
2.51 |
2.95 |
23.1K |
10.49% |
| JWN |
|
Nordstrom, Inc |
23.72 |
23.75 |
23.11 |
23.46 |
1.91M |
-2.21% |
| KDP |
|
Keurig Dr Pepper Inc |
32.73 |
33.00 |
32.46 |
32.98 |
6.87M |
1.10% |
| KHC |
|
Kraft Heinz Company |
30.92 |
31.04 |
30.63 |
30.91 |
9.96M |
-0.29% |
| KIRK |
|
Kirklands, Inc |
1.95 |
2.10 |
1.94 |
2.02 |
367.7K |
1.51% |
| KKR |
|
KKR & Co. L.P. |
157.39 |
159.38 |
156.84 |
157.04 |
3.68M |
-0.36% |
| KMB |
|
Kimberly-Clark Corporation |
137.09 |
138.32 |
136.60 |
138.15 |
2.2M |
0.99% |
| KMI |
|
Kinder Morgan |
27.52 |
28.22 |
27.48 |
27.97 |
13.45M |
2.12% |
| KMX |
|
CarMax, Inc |
84.18 |
85.48 |
84.18 |
84.56 |
1.59M |
1.11% |
| KO |
|
The Coca-Cola Company |
62.47 |
63.12 |
62.11 |
62.92 |
16.6M |
1.14% |
| KOSS |
|
Koss Corporation |
6.98 |
7.37 |
6.82 |
6.97 |
460.1K |
0.72% |
| KR |
|
The Kroger Co |
58.71 |
61.37 |
58.52 |
60.71 |
6.67M |
1.34% |
| KSS |
|
Kohls Corporation |
15.43 |
15.62 |
15.08 |
15.39 |
9.75M |
0.59% |
| KTB |
|
Kontoor Brands Inc [Ktb/I] |
93.13 |
93.76 |
91.09 |
92.28 |
252.8K |
-1.73% |
| KVHI |
|
KVH Industries, Inc |
5.80 |
5.94 |
5.73 |
5.84 |
25.9K |
0.34% |
| LAD |
|
Lithia Motors, Inc |
381.77 |
384.48 |
376.87 |
376.89 |
147.6K |
-1.45% |