Consumer Defensive Stocks

Change% Company Price Volume Low High
-3.55% TWOU 2U, Inc 34.28 2,880,774 32.955 35.60
4.51% ACU Acme United Corporation 37.29 21,416 35.61 37.29
-0.24% AGRO Adecoagro S.A 8.26 375,190 8.255 8.57
-0.90% ATGE Adtalem Global Education Inc 38.45 599,937 38.14 39.58
-5.76% AFYA Afya Limited 21.12 117,297 21.06 22.50
-0.41% AGFS AgroFresh Solutions, Inc 2.41 67,483 2.40 2.49
-3.61% ACI Albertsons Companies Inc. Class A 17.11 2,876,761 16.985 17.62
1.83% ALCO Alico, Inc 30.65 29,148 30.30 30.65
3.98% MO Altria Group, Inc 46.915 16,248,096 45.07 47.05
-5.72% ABEV Ambev S.A 2.555 40,304,448 2.555 2.705
4.44% AMBO Ambow Education Holding Ltd 2.35 89,159 2.22 2.35
-2.34% APEI American Public Education, Inc 27.16 159,499 27.07 28.29
0.59% BUD Anheuser-Busch InBev SA/NV 61.32 1,138,280 60.92 61.785
3.56% APPH AppHarvest Inc 17.47 3,404,900 16.51 18.19
-0.31% AQB AquaBounty Technologies, Inc 6.375 2,332,339 6.30 6.815
0.36% ADM Archer-Daniels-Midland Company 57.795 2,414,527 57.11 58.89
-2.82% ARCE Arco Platform Limited 32.75 166,257 32.21 34.45
-2.21% ASPU Aspen Group, Inc 8.42 75,168 8.31 8.75
1.96% AACG ATA Creativity Global Sponsored ADR 4.16 382,313 3.91 4.525
5.35% BRBR BellRing Brands Inc Class A 24.63 333,345 23.18 24.72
-2.10% BYND Beyond Meat, Inc 135.40 2,740,925 135.10 142.79
1.83% BGS B&G Foods, Inc 30.62 1,857,317 29.60 31.625
6.88% BIG Big Lots, Inc 66.32 1,623,861 62.705 68.99
4.17% BJ BJ's Wholesale Club Holdings, Inc 40.73 3,824,175 39.23 41.885
-3.34% BRFS BRF S.A 4.05 5,025,247 4.025 4.22
-1.47% BRID Bridgford Foods Corporation 14.76 849 14.68 14.76
-1.10% BEDU Bright Scholar Education Holdings Limited 6.32 5,128 6.24 6.32
-0.39% BTI British American Tobacco p.l.c 36.615 4,036,607 36.27 36.95
-1.30% BF.A Brown-Forman Corporation 65.24 0 65.24 67.035
-1.77% BF.B Brown-Forman Corporation 69.87 0 69.74 71.92
0.92% BG Bunge Limited 78.435 1,518,969 77.28 80.00
2.37% CVGW Calavo Growers, Inc 84.78 91,344 81.80 85.38
2.75% CALM Cal-Maine Foods, Inc 42.045 436,567 41.01 42.30
-10.63% CLXT Calyxt, Inc 6.56 310,471 6.44 7.53
1.42% CPB Campbell Soup Company 47.25 3,154,522 46.53 47.93
-0.63% CASY Casey's General Stores, Inc 202.345 316,142 201.05 206.85
6.05% CELH Celsius Holdings, Inc 55.01 1,021,334 50.73 55.95
3.17% CENT Central Garden & Pet Company 51.07 75,633 49.16 51.335
2.73% CENTA Central Garden & Pet Company 45.86 256,398 44.25 46.30
-6.76% CHGG Chegg, Inc 81.63 2,244,018 80.585 87.83
0.31% DL China Distance Education Holdings Limited 9.70 11,070 9.67 9.70
-0.59% CLEU China Liberal Education Holdings Ltd 3.39 182,847 3.39 3.50
-6.20% COE China Online Education Group 23.28 19,104 23.28 25.08
1.96% PLIN China Xiangtai Food Co., Ltd 1.04 389,723 0.995 1.06
1.13% CHD Church & Dwight Co., Inc 80.86 1,508,460 79.24 81.49
2.90% COKE Coca-Cola Consolidated, Inc 279.63 28,601 269.085 282.55
0.59% CCEP Coca-Cola European Partners plc 53.20 671,935 52.43 54.345
1.10% KOF Coca-Cola FEMSA, S.A.B. de C.V 47.01 195,386 45.77 47.66
6.29% JVA Coffee Holding Co., Inc 4.815 50,152 4.69 4.815
0.54% CL Colgate-Palmolive Company 76.47 4,648,342 75.41 77.26
-1.39% CCU Compania Cervecerias Unidas S.A 17.70 241,543 17.66 18.05
2.93% CAG Conagra Brands, Inc 36.54 5,758,109 35.47 36.92
1.68% STZ Constellation Brands, Inc 220.65 1,040,647 217.90 222.91
5.04% CORE Core-Mark Holding Company, Inc 38.95 179,801 37.495 39.16
-1.91% COST Costco Wholesale Corporation 311.25 4,832,869 311.20 322.30
-0.26% COTY Coty Inc 7.80 10,251,002 7.60 7.99
-1.68% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 4.385 575,901 4.00 4.74
2.14% DAR Darling Ingredients Inc 75.10 2,613,056 74.20 77.44
1.68% DTEA DAVIDsTEA Inc 3.63 157,296 3.56 3.68
-1.14% DEO Diageo plc 162.34 341,892 161.28 163.69
10.63% DOGZ Dogness (International) Corporation 1.77 801,793 1.73 1.90
1.91% DG Dollar General Corporation 182.125 2,243,428 178.72 184.67
3.92% DLTR Dollar Tree, Inc 108.16 2,634,675 104.08 109.27
0.61% EAST Eastside Distilling, Inc 1.65 10,399 1.65 1.65
4.53% EPC Edgewell Personal Care Company 33.02 581,889 31.76 33.17
1.47% ELF e.l.f. Beauty, Inc 26.16 702,700 25.815 26.64
3,642.47% AKO.A Embotelladora Andina S.A 13.66 0 13.66 13.66
7.34% FARM Farmer Bros. Co 8.48 271,979 8.01 8.51
7.02% FAMI Farmmi, Inc 1.22 126,895 1.14 1.22
1.15% FLO Flowers Foods, Inc 23.225 1,229,821 22.755 23.37
-0.89% FMX Fomento Economico Mexicano, S.A.B. de C.V 73.045 812,735 72.67 74.49
4.64% FDP Fresh Del Monte Produce Inc 29.79 237,723 28.59 29.86
-1.77% FRPT Freshpet, Inc 136.90 597,538 135.40 140.84
1.78% GIS General Mills, Inc 57.79 3,990,941 56.60 58.30
5.27% GPX GP Strategies Corporation 14.685 47,136 13.92 14.80
3.38% GHC Graham Holdings Company 590.68 22,659 575.375 591.61
-1.22% LOPE Grand Canyon Education, Inc 100.11 299,167 99.46 101.39
-1.60% GO Grocery Outlet Holding Corp 35.455 974,620 35.16 36.01
-5.84% GSX GSX Techedu Inc 86.055 8,844,427 81.59 89.74
2.98% WILC G. Willi-Food International Ltd 22.625 11,527 22.625 22.625
-0.41% HLG Hailiang Education Group Inc 58.40 3,154 58.20 58.80
3.51% HELE Helen of Troy Limited 233.63 219,054 224.04 234.89
-0.27% HLF Herbalife Nutrition Ltd 47.35 1,146,098 46.92 47.76
2.89% HFFG HF Foods Group Inc 7.48 67,674 7.22 7.54
-3.18% HIMS Hims & Hers Health Inc - Class A 12.935 1,569,253 12.82 14.09
0.40% HRL Hormel Foods Corporation 47.91 1,665,719 47.57 48.34
-0.57% TWNK Hostess Brands, Inc 14.895 1,527,053 14.86 15.225
1.85% HMHC Houghton Mifflin Harcourt Company 6.315 1,165,579 6.155 6.335
-0.74% IFMK iFresh Inc 1.35 146,922 1.33 1.42
-8.15% IH iHuman Inc - ADR 13.86 106,172 13.62 15.02
-0.13% IBA Industrias Bachoco, S.A.B. de C.V 38.61 8,730 38.565 38.78
3.18% IMKTA Ingles Markets, Incorporated 60.34 265,136 58.11 60.46
0.60% INGR Ingredion Incorporated 92.08 385,014 90.96 92.67
2.22% IPAR Inter Parfums, Inc 73.06 84,587 71.115 73.65
3.41% JJSF J & J Snack Foods Corp 165.29 118,716 159.04 165.70
1.11% JBSS John B. Sanfilippo & Son, Inc 90.92 50,661 89.315 91.48
-4.72% LRN K12 Inc 23.62 653,099 23.59 25.045
0.29% K Kellogg Company 59.41 3,099,123 59.00 59.97
2.92% KDP Keurig Dr Pepper Inc 32.45 6,963,408 31.645 32.67
1.17% KMB Kimberly-Clark Corporation 133.135 1,885,835 130.56 134.67
-6.15% LSF Laird Superfood Inc. 33.55 116,532 33.25 36.63
-1.77% LW Lamb Weston Holdings, Inc 84.28 867,231 84.08 86.34
0.75% LANC Lancaster Colony Corporation 181.73 88,943 176.38 183.11
0.45% LNDC Landec Corporation 11.165 93,008 11.01 11.52
-0.83% LAUR Laureate Education, Inc 13.815 632,323 13.63 14.01
0.92% LEXX Lexaria Bioscience Corp 5.50 24,601 5.50 5.50
-0.53% LFVN LifeVantage Corporation 9.42 65,011 9.33 9.59
-2.37% LWAY Lifeway Foods, Inc 5.76 7,149 5.69 5.83
7.63% LMNR Limoneira Company 18.19 88,379 16.68 18.29
2.21% LINC Lincoln Educational Services Corporation 6.00 334,126 5.69 6.09
-0.34% MKC McCormick & Company, Incorporated 84.14 1,399,816 83.66 84.74
3.77% METX Meten EdtechX Education Group Ltd 2.48 2,475,316 2.35 2.535
0.12% MGPI MGP Ingredients, Inc 64.66 57,221 63.56 66.17
2.72% AVO Mission Produce Inc. 21.50 138,066 20.58 21.75
3.21% TAP Molson Coors Brewing Company 47.64 2,780,771 46.36 48.14
-0.86% MDLZ Mondelez International, Inc 55.10 10,332,901 55.10 56.13
-1.49% MNST Monster Beverage Corporation 85.13 2,273,645 85.025 86.71
-3.44% FIZZ National Beverage Corp 52.83 1,111,128 51.24 55.04
-6.87% NTCO Natura & Co Holding SA Unsponsored ADR 16.39 666,884 16.33 17.53
1.18% NGVC Natural Grocers by Vitamin Cottage, Inc 15.875 104,729 15.585 16.11
0.20% NATR Nature's Sunshine Products, Inc 17.875 66,009 17.735 17.955
0.57% NBEV New Age Beverages Corporation 2.645 1,246,493 2.58 2.69
2.29% NWL Newell Brands Inc 25.205 2,395,071 24.75 25.49
-2.92% EDU New Oriental Education & Technology Group Inc 177.11 919,067 176.39 182.49
0.70% NOMD Nomad Foods Limited 25.125 987,293 24.65 25.16
-0.54% NUS Nu Skin Enterprises, Inc 51.81 384,001 51.37 52.51
6.46% NUZE Nuzee Inc 5.77 40,711 5.50 5.77
7.93% OLLI Ollie's Bargain Outlet Holdings, Inc 91.49 1,279,489 84.875 91.73
-7.86% ONE OneSmart International Education Group Limited 2.93 407,015 2.90 3.19
-0.74% PEP PepsiCo, Inc 132.04 8,567,172 132.04 134.18
0.17% PRDO Perdoceo Education Corporation 11.825 477,748 11.625 11.95
0.04% PFGC Performance Food Group Company 55.94 522,798 55.51 56.89
0.30% PM Philip Morris International Inc 86.42 3,805,681 85.91 87.48
2.82% PPC Pilgrim's Pride Corporation 24.955 423,635 24.32 25.14
-1.96% PME Pingtan Marine Enterprise Ltd 1.00 1,354,064 1.00 1.06
1.77% PLAG Planet Green Holdings Corp 2.30 48,833 2.30 2.30
1.25% POST Post Holdings, Inc 104.825 429,061 104.085 106.935
-0.35% PSMT PriceSmart, Inc 94.49 158,460 93.39 94.91
0.95% PRMW Primo Water Corporation 15.405 1,271,336 15.22 15.655
-5.73% NEW Puxin Limited 6.165 461,778 6.02 6.39
2.97% REED Reed's, Inc 1.04 540,499 0.98 1.065
-2.18% REV Revlon, Inc 11.22 150,736 11.16 11.67
-4.49% RIBT RiceBran Technologies 0.8714 495,382 0.8675 0.8965
0.00% REDU RISE Education Cayman Ltd 5.73 14,039 5.73 5.78
-13.95% RLX RLX Technology Inc - ADR 13.845 6,411,455 13.705 16.27
15.21% RMCF Rocky Mountain Chocolate Factory, Inc 5.68 394,027 4.98 5.84
-0.99% RYB RYB Education, Inc 3.01 21,647 3.01 3.01
1.51% SAFM Sanderson Farms, Inc 163.45 171,704 161.08 166.005
4.78% SENEA Seneca Foods Corporation 60.03 97,555 57.185 60.45
5.27% SPTN SpartanNash Company 20.46 709,644 19.68 20.475
1.64% SPB Spectrum Brands Holdings, Inc 82.34 419,550 81.66 84.045
0.99% SFM Sprouts Farmers Market, Inc 23.855 2,579,045 23.62 24.09
3.64% STRA Strategic Education, Inc 83.53 261,064 80.22 83.705
-8.90% STG Sunlands Technology Group 1.075 984,663 1.07 1.08
-5.61% STKL SunOpta Inc 13.29 1,369,326 13.26 14.025
0.58% SANW S&W Seed Company 3.48 43,702 3.48 3.525
-0.06% SYY Sysco Corporation 81.74 2,681,180 81.73 83.18
-9.42% TAL TAL Education Group 68.875 11,791,657 65.48 74.52
-3.10% TANH Tantech Holdings Ltd 1.405 1,413,871 1.39 1.445
0.33% TEDU Tarena International, Inc 3.03 215,548 2.995 3.075
2.54% TGT Target Corporation 176.99 4,479,501 173.65 178.44
0.92% TTCF Tattooed Chef Inc Class A 19.295 1,518,236 19.01 20.10
-4.71% PETZ TDH Holdings, Inc 2.43 19,190 2.43 2.43
0.45% WTER The Alkaline Water Company Inc 1.105 829,604 1.085 1.105
5.97% ANDE The Andersons, Inc 29.535 227,127 28.06 29.575
-1.21% SAM The Boston Beer Company, Inc 1,075.10 94,481 1,070.22 1,103.60
1.48% CHEF The Chefs' Warehouse, Inc 32.24 317,243 31.39 32.77
1.99% CLX The Clorox Company 188.00 2,092,285 182.77 188.89
1.64% KO The Coca-Cola Company 51.625 24,996,106 51.175 52.49
-4.30% EL The Estee Lauder Companies Inc 280.29 2,627,768 278.625 286.51
1.18% HAIN The Hain Celestial Group, Inc 44.085 494,363 42.975 44.37
0.94% HSY The Hershey Company 151.79 1,111,904 150.24 154.62
1.19% SJM The J. M. Smucker Company 119.75 1,129,186 117.22 121.31
2.11% KHC The Kraft Heinz Company 38.65 6,471,279 37.77 38.87
0.84% KR The Kroger Co 34.73 11,258,000 34.55 35.25
1.04% PG The Procter & Gamble Company 127.29 9,214,338 125.32 128.89
0.73% SMPL The Simply Good Foods Company 30.55 351,130 29.97 31.02
-0.03% UL The Unilever Group 54.005 3,109,358 53.51 54.33
0.58% TR Tootsie Roll Industries, Inc 32.97 330,349 32.245 33.53
1.11% THS TreeHouse Foods, Inc 53.78 903,152 52.255 54.76
0.75% TPB Turning Point Brands, Inc 48.49 164,166 47.54 49.185
1.42% TSN Tyson Foods, Inc 73.74 2,838,558 72.775 74.36
1.45% UG United-Guardian, Inc 14.02 7,971 14.02 14.02
0.92% UNFI United Natural Foods, Inc 31.79 1,395,816 31.155 32.94
3.87% UVV Universal Corporation 55.52 184,795 53.39 55.56
-0.98% UTI Universal Technical Institute, Inc 6.08 68,775 6.04 6.23
-0.58% USNA USANA Health Sciences, Inc 100.80 159,232 99.78 101.175
0.92% USFD US Foods Holding Corp 38.35 1,567,616 37.89 38.79
-1.02% UTZ UTZ Brands Inc Class A 23.835 508,555 23.75 24.625
-3.53% VSTA Vasta Platform Ltd. Class A 13.13 5,056 13.09 13.31
1.72% VGR Vector Group Ltd 14.16 618,726 13.83 14.19
1.10% VFF Village Farms International, Inc 13.73 1,541,749 13.69 14.40
3.38% VLGEA Village Super Market, Inc 25.99 40,885 25.08 26.04
2.31% VITL Vital Farms Inc. 27.245 397,341 26.70 27.80
-6.20% VTRU Vitru Ltd. 13.32 23,252 13.32 14.00
1.69% WAFU Wah Fu Education Group Limited 4.22 28,024 4.21 4.29
-0.94% WMT Walmart Inc 127.90 13,147,437 127.89 129.81
0.87% WMK Weis Markets, Inc 58.80 108,275 57.84 59.135
4.44% WVVI Willamette Valley Vineyards, Inc 8.23 11,955 7.99 8.23
3.92% ZVO Zovio Inc 4.905 239,841 4.77 4.97