Consumer Defensive Stocks

Change% Company Price Volume Low High
-0.84% TWOU 2U, Inc 45.82 752,257 45.09 46.08
-0.65% ACU Acme United Corporation 42.76 7,234 42.65 43.64
-0.87% AGRO Adecoagro S.A 9.10 741,752 9.04 9.195
1.28% ATGE Adtalem Global Education Inc 35.52 202,098 34.83 35.52
-2.27% AFYA Afya Limited 23.24 117,656 23.11 23.75
3.99% AGRI AgriFORCE Growing Systems ltd 3.39 1,772,118 3.26 3.81
1.02% AGFS AgroFresh Solutions, Inc 1.98 17,015 1.94 1.98
0.35% ACI Albertsons Companies Inc. Class A 20.24 558,958 19.96 20.293
0.63% ALCO Alico, Inc 36.50 41,627 36.12 36.7099
1.06% MO Altria Group, Inc 47.49 4,261,693 47.09 47.535
-0.62% ABEV Ambev S.A 3.19 14,149,186 3.17 3.25
-17.14% AMBO Ambow Education Holding Ltd 1.74 458,945 1.67 1.90
-5.35% DIT AMCON Distributing Company 160.15 4,035 157.72 174.00
0.42% APEI American Public Education, Inc 28.47 45,373 28.09 28.50
-0.04% BUD Anheuser-Busch InBev SA/NV 68.16 842,650 68.12 68.71
-4.48% APPH AppHarvest Inc 12.16 1,319,389 12.05 12.69
-1.41% AQB AquaBounty Technologies, Inc 4.89 644,739 4.82 4.9601
1.05% ADM Archer-Daniels-Midland Company 58.01 1,896,976 57.29 58.15
2.07% ARCE Arco Platform Limited 29.11 98,736 28.025 29.12
-3.15% ASPU Aspen Group, Inc 6.77 103,138 6.67 7.00
24.02% AACG ATA Creativity Global Sponsored ADR 4.13 2,260,398 3.16 4.2699
0.60% SKIN Beauty Health Company (The) - Class A 18.34 608,954 18.04 18.37
2.53% BRBR BellRing Brands Inc Class A 32.00 627,792 31.09 32.25
-1.76% BTTR Better Choice Company Inc 3.91 101,260 3.90 4.2231
-1.22% BYND Beyond Meat, Inc 126.54 1,220,904 125.11 128.56
-2.23% BGS B&G Foods, Inc 29.43 1,190,078 29.17 30.1232
0.28% BIG Big Lots, Inc 60.66 488,358 59.73 61.17
1.22% BJ BJ's Wholesale Club Holdings, Inc 50.60 1,688,658 49.45 50.65
-1.45% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 5.45 4,019 5.45 5.59
-2.61% BRFS BRF S.A 4.86 1,930,487 4.845 5.00
-2.39% BRID Bridgford Foods Corporation 12.81 2,903 12.81 13.14
-10.76% BEDU Bright Scholar Education Holdings Limited 3.65 133,578 3.17 3.93
1.57% BTI British American Tobacco p.l.c 38.27 1,515,007 38.06 38.34
0.74% BF.A Brown-Forman Corporation 67.85 19,925 67.34 67.96
1.09% BF.B Brown-Forman Corporation 72.02 580,031 70.8323 72.13
0.52% BG Bunge Limited 74.94 984,442 74.19 75.07
1.90% BRCN Burcon Nutrascience Corp 2.68 157,462 2.65 3.01
1.08% CVGW Calavo Growers, Inc 56.85 70,802 55.80 56.95
1.15% CALM Cal-Maine Foods, Inc 35.08 214,249 34.52 35.31
-4.07% CLXT Calyxt, Inc 3.77 363,152 3.59 3.91
0.68% CPB Campbell Soup Company 44.57 1,828,498 44.12 44.69
1.28% CASY Casey's General Stores, Inc 195.15 141,859 192.11 195.515
-0.84% CELH Celsius Holdings, Inc 65.30 735,520 63.57 66.435
2.28% CENTA Central Garden & Pet Company 44.92 86,616 44.03 44.97
2.24% CENT Central Garden & Pet Company 49.80 50,266 48.22 50.1462
1.62% CHGG Chegg, Inc 88.06 880,590 86.275 88.24
-13.95% CLEU China Liberal Education Holdings Ltd 1.85 905,226 1.72 2.05
-43.11% COE China Online Education Group 3.80 1,491,504 3.75 4.84
-4.13% PLIN China Xiangtai Food Co., Ltd 1.16 247,330 1.13 1.22
1.55% CHD Church & Dwight Co., Inc 86.48 661,906 84.25 86.58
2.00% COKE Coca-Cola Consolidated, Inc 417.47 17,650 408.71 417.47
1.56% CCEP Coca-Cola European Partners plc 61.34 555,448 60.56 61.71
-0.23% KOF Coca-Cola FEMSA, S.A.B. de C.V 52.60 64,140 52.59 52.9049
-3.99% JVA Coffee Holding Co., Inc 5.30 183,925 5.27 5.8902
1.76% CL Colgate-Palmolive Company 83.28 3,107,535 81.53 83.46
-0.19% CCU Compania Cervecerias Unidas S.A 20.50 68,810 20.31 20.55
0.35% CAG Conagra Brands, Inc 34.25 4,327,689 34.06 34.40
0.33% STZ Constellation Brands, Inc 224.58 769,382 222.00 225.34
1.39% STZ.B Constellation Brands, Inc 224.28 109 224.28 224.28
0.95% CORE Core-Mark Holding Company, Inc 42.63 233,357 42.23 42.76
1.41% COST Costco Wholesale Corporation 423.43 1,270,043 417.05 423.9878
0.35% COTY Coty Inc 8.72 3,611,052 8.52 8.75
-2.91% COUR Coursera Inc 39.09 391,771 38.38 40.25
-2.31% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 6.35 42,472 6.3446 6.57
1.61% CYAN Cyanotech Corporation 3.15 83,228 2.99 3.1999
-0.95% DAR Darling Ingredients Inc 67.01 941,671 66.63 68.34
2.75% DTEA DAVIDsTEA Inc 3.74 202,756 3.60 3.82
1.10% DEO Diageo plc 192.63 447,626 191.59 193.2185
-8.03% DDL Dingdong (Cayman) Ltd - ADR 21.54 202,553 21.05 22.09
-4.35% DOGZ Dogness (International) Corporation 1.76 201,221 1.70 1.82
1.47% DG Dollar General Corporation 228.90 853,548 225.01 229.095
0.76% DLTR Dollar Tree, Inc 100.15 1,224,956 99.40 100.62
6.62% EAST Eastside Distilling, Inc 4.67 771,637 4.37 4.83
2.09% EPC Edgewell Personal Care Company 41.03 345,549 39.875 41.13
3.12% ELF e.l.f. Beauty, Inc 26.79 338,711 25.93 26.86
-5.37% EEIQ Elite Education Group International Ltd 4.05 372,726 3.75 4.05
-2.04% AKO.A Embotelladora Andina S.A 0.24 247,007 0.24 0.275
2.05% AKO.B Embotelladora Andina S.A 13.42 27,352 13.135 13.70
-2.15% FARM Farmer Bros. Co 10.00 88,633 9.70 10.27
-1.09% FAMI Farmmi, Inc 0.3999 8,664,908 0.372 0.41
-20.16% FHS First High-School Education Group Co Ltd - ADR 5.03 431,581 5.01 5.80
0.85% FLO Flowers Foods, Inc 23.73 651,823 23.34 23.80
0.87% FMX Fomento Economico Mexicano, S.A.B. de C.V 82.73 273,880 82.18 83.09
-13.50% FEDU Four Seasons Education (Cayman) Inc 0.66 401,638 0.6402 0.70
2.53% FDP Fresh Del Monte Produce Inc 31.25 204,346 30.08 31.43
0.64% FRPT Freshpet, Inc 158.00 141,114 155.86 159.16
1.02% GIS General Mills, Inc 59.40 2,466,284 58.56 59.61
0.15% GPX GP Strategies Corporation 20.40 92,763 20.35 20.44
-0.40% GHC Graham Holdings Company 653.76 15,807 646.29 656.81
0.44% LOPE Grand Canyon Education, Inc 92.10 158,932 91.41 92.64
-0.88% GO Grocery Outlet Holding Corp 32.76 1,802,446 32.23 33.17
-63.26% GOTU Gsx Techedu Inc - ADR 3.52 79,176,104 3.51 4.30
-0.82% WILC G. Willi-Food International Ltd 20.50 552 20.46 20.945
-9.87% HLG Hailiang Education Group Inc 36.54 13,758 32.00 37.75
2.15% HELE Helen of Troy Limited 225.03 84,787 219.6865 225.67
1.89% HLF Herbalife Nutrition Ltd 51.85 324,927 50.75 51.90
0.19% HFFG HF Foods Group Inc 5.29 82,336 5.20 5.34
1.30% HIMS Hims & Hers Health Inc - Class A 8.60 2,049,590 8.20 8.87
1.24% HRL Hormel Foods Corporation 47.34 1,134,951 46.55 47.50
1.69% TWNK Hostess Brands, Inc 16.21 833,571 15.95 16.31
1.13% HMHC Houghton Mifflin Harcourt Company 11.66 567,246 11.44 11.755
-11.11% IFMK iFresh Inc 1.04 142,058 1.04 1.17
-21.35% IH iHuman Inc - ADR 8.25 192,722 7.10 8.46
0.18% IBA Industrias Bachoco, S.A.B. de C.V 44.35 3,521 44.16 44.46
0.64% IMKTA Ingles Markets, Incorporated 59.39 35,742 58.54 59.5112
0.72% INGR Ingredion Incorporated 87.28 163,542 86.47 87.56
1.84% IPAR Inter Parfums, Inc 75.25 46,157 73.79 76.3199
1.62% JJSF J & J Snack Foods Corp 166.65 60,501 164.00 166.79
0.94% JBSS John B. Sanfilippo & Son, Inc 91.44 17,669 90.94 91.79
-1.09% LRN K12 Inc 30.98 437,166 30.16 31.68
1.05% K Kellogg Company 63.43 1,294,449 62.55 63.68
0.95% KDP Keurig Dr Pepper Inc 36.07 3,005,782 35.64 36.20
0.53% KMB Kimberly-Clark Corporation 135.66 4,943,657 129.64 136.15
3.98% DNUT Krispy Kreme Inc 16.71 2,004,654 15.55 16.74
-0.82% LSF Laird Superfood Inc. 27.98 22,537 27.7737 29.055
-26.76% LAIX LAIX Inc 1.04 2,284,660 1.03 1.28
1.23% LW Lamb Weston Holdings, Inc 75.50 945,287 75.13 76.75
2.33% LANC Lancaster Colony Corporation 198.09 54,690 192.585 198.305
4.05% LNDC Landec Corporation 11.82 75,760 11.235 11.86
0.48% LAUR Laureate Education, Inc 14.53 499,010 14.26 14.58
-8.39% LEXX Lexaria Bioscience Corp 6.77 659,817 6.51 7.28
8.94% LFVN LifeVantage Corporation 8.29 320,045 7.80 8.50
-3.34% LWAY Lifeway Foods, Inc 6.805 118,594 6.70 7.195
-0.11% LMNR Limoneira Company 17.79 12,872 17.50 17.94
-1.70% LINC Lincoln Educational Services Corporation 6.93 84,413 6.88 7.06
-5.92% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 8.9373 215 8.53 8.9373
5.33% MMMB MamaMancini`s Holdings Inc 2.57 227,499 2.3801 2.65
-1.73% MTEX Mannatech, Incorporated 28.5173 660 28.01 29.00
1.31% MKC.V McCormick & Company, Incorporated 85.8327 1,128 85.71 85.8327
1.17% MKC McCormick & Company, Incorporated 85.72 986,451 84.51 85.96
5.43% MITC Meat-Tech 3D Ltd - ADR 6.60 24,709 6.52 6.80
-29.42% METX Meten EdtechX Education Group Ltd 0.5024 10,381,399 0.50 0.6045
0.76% MGPI MGP Ingredients, Inc 62.02 35,033 60.83 62.29
0.52% AVO Mission Produce Inc. 19.37 66,339 19.08 19.45
-1.49% TAP Molson Coors Brewing Company 49.70 3,023,648 49.20 50.425
1.64% MDLZ Mondelez International, Inc 64.89 5,916,339 63.875 65.1059
3.13% MNST Monster Beverage Corporation 96.29 1,924,618 94.56 96.94
-0.71% FIZZ National Beverage Corp 43.27 251,092 43.01 43.96
-1.08% NTCO Natura & Co Holding SA Unsponsored ADR 23.00 277,540 22.79 23.40
4.37% NAII Natural Alternatives International, Inc 16.96 9,687 16.30 17.00
0.29% NGVC Natural Grocers by Vitamin Cottage, Inc 10.32 53,256 10.12 10.395
1.49% NATR Nature's Sunshine Products, Inc 17.67 27,379 17.3119 17.74
-2.55% NBEV New Age Beverages Corporation 1.91 517,542 1.90 1.96
1.45% NWL Newell Brands Inc 27.33 1,232,777 27.04 27.35
-54.22% EDU New Oriental Education & Technology Group Inc 2.93 803,509,251 2.45 2.96
1.33% NOMD Nomad Foods Limited 26.69 400,876 26.16 26.83
1.47% NUS Nu Skin Enterprises, Inc 53.04 148,177 52.06 53.09
-2.49% NUZE Nuzee Inc 2.74 10,892 2.72 2.84
-2.99% OTLY Oatly Group AB - ADR 18.47 1,511,450 18.38 19.20
0.65% OLLI Ollie's Bargain Outlet Holdings, Inc 92.47 467,792 90.72 92.85
-37.24% ONE OneSmart International Education Group Limited 0.659 2,065,637 0.63 0.7549
1.28% PEP PepsiCo, Inc 157.18 3,473,492 155.24 157.79
-0.18% PRDO Perdoceo Education Corporation 11.39 275,903 11.26 11.63
0.65% PFGC Performance Food Group Company 44.90 737,900 44.40 45.30
1.19% PM Philip Morris International Inc 98.40 2,204,851 97.34 98.7322
2.52% PPC Pilgrim's Pride Corporation 21.53 581,072 21.04 21.72
-0.16% PME Pingtan Marine Enterprise Ltd 0.8062 46,974 0.7801 0.82
-8.97% PLAG Planet Green Holdings Corp 1.32 57,235 1.28 1.40
0.89% POST Post Holdings, Inc 104.16 110,941 103.24 104.42
1.38% PSMT PriceSmart, Inc 86.99 52,650 85.24 87.08
0.83% PRMW Primo Water Corporation 16.96 496,300 16.775 16.97
-33.33% NEW Puxin Limited 0.84 14,737,037 0.8252 1.15
-2.37% REED Reed's, Inc 0.8523 238,698 0.85 0.8728
0.18% REV Revlon, Inc 10.95 130,592 10.58 11.11
-1.43% RIBT RiceBran Technologies 0.966 47,892 0.9507 0.9898
-40.53% REDU RISE Education Cayman Ltd 1.35 605,682 1.28 1.84
-12.96% RLX RLX Technology Inc - ADR 4.97 26,002,072 4.82 5.50
-0.60% RMCF Rocky Mountain Chocolate Factory, Inc 8.25 39,279 8.17 8.33
-19.56% RYB RYB Education, Inc 3.99 300,582 3.93 4.65
1.73% SAFM Sanderson Farms, Inc 184.83 122,873 181.78 185.45
-0.30% ASAI Sendas Distribuidora S.A. - ADR 16.69 57,275 16.62 16.90
0.72% SENEA Seneca Foods Corporation 54.56 23,752 54.14 55.5702
2.04% SENEB Seneca Foods Corporation 55.10 277 55.10 55.60
-14.67% EDTK Skillful Craftsman Education Technology Ltd. 1.92 257,640 1.92 2.07
1.43% SPTN SpartanNash Company 19.10 180,683 18.66 19.1683
2.17% SPB Spectrum Brands Holdings, Inc 86.61 348,567 84.60 86.78
-4.29% SBEV Splash Beverage Group Inc 2.7469 183,675 2.71 2.8799
0.16% SFM Sprouts Farmers Market, Inc 24.74 1,624,267 24.41 24.87
-0.14% STRA Strategic Education, Inc 70.81 96,678 69.50 71.2067
-2.08% SUMR Summer Infant, Inc 11.76 40,012 11.69 12.59
-11.08% STG Sunlands Technology Group 0.70 603,082 0.70 0.7776
1.43% STKL SunOpta Inc 10.61 526,333 10.42 10.72
0.87% SANW S&W Seed Company 3.46 78,596 3.42 3.5532
1.26% SYY Sysco Corporation 72.87 1,955,815 71.99 73.16
-70.76% TAL TAL Education Group 6.00 255,534,969 5.96 9.63
-6.40% TANH Tantech Holdings Ltd 0.892 747,011 0.8803 0.97
-18.40% TEDU Tarena International, Inc 2.35 1,972,671 2.1997 2.41
1.56% TGT Target Corporation 261.03 2,014,792 257.49 261.16
-1.93% TTCF Tattooed Chef Inc Class A 19.26 912,664 19.12 19.75
-16.97% PETZ TDH Holdings, Inc 2.74 481,797 2.66 3.275
-3.35% WTER The Alkaline Water Company Inc 1.73 2,174,718 1.61 1.83
0.39% ANDE The Andersons, Inc 25.71 107,224 25.20 26.02
-26.02% SAM The Boston Beer Company, Inc 701.00 2,801,809 693.21 745.00
-0.83% CHEF The Chefs' Warehouse, Inc 26.37 202,428 26.00 26.91
2.25% CLX The Clorox Company 184.77 1,034,258 178.77 185.09
0.96% KO The Coca-Cola Company 57.01 12,143,963 56.45 57.33
1.85% NAPA The Duckhorn Portfolio Inc 23.11 351,601 22.01 23.5999
2.13% EL The Estee Lauder Companies Inc 333.55 771,810 326.84 333.68
1.32% HAIN The Hain Celestial Group, Inc 39.81 472,609 39.09 39.96
1.33% HSY The Hershey Company 179.26 563,075 176.79 179.40
0.98% SJM The J. M. Smucker Company 130.50 508,464 129.16 130.82
1.08% KHC The Kraft Heinz Company 39.22 4,986,121 38.72 39.37
0.40% KR The Kroger Co 39.89 4,923,342 39.435 39.90
1.44% PG The Procter & Gamble Company 139.79 7,819,695 137.08 139.98
2.41% SMPL The Simply Good Foods Company 37.79 351,064 36.73 37.84
2.67% UL The Unilever Group 57.00 2,540,241 56.36 57.095
2.48% TR Tootsie Roll Industries, Inc 34.31 166,459 33.25 34.33
1.51% THS TreeHouse Foods, Inc 45.61 375,192 44.75 45.83
2.89% TPB Turning Point Brands, Inc 45.55 84,940 43.575 45.69
0.85% TSN Tyson Foods, Inc 71.32 1,277,360 70.55 71.56
2.27% UG United-Guardian, Inc 15.9026 1,771 15.29 15.9026
0.95% UNFI United Natural Foods, Inc 31.91 382,251 31.10 31.99
0.55% UVV Universal Corporation 51.01 67,537 50.50 51.19
0.52% UTI Universal Technical Institute, Inc 5.81 54,384 5.67 5.88
1.36% USNA USANA Health Sciences, Inc 101.18 34,140 99.0601 101.44
-0.12% USFD US Foods Holding Corp 33.49 1,089,249 33.2301 33.74
-0.82% UTZ UTZ Brands Inc Class A 22.95 401,609 22.75 23.14
-3.43% VSTA Vasta Platform Ltd. Class A 7.32 26,879 7.28 7.61
0.61% VGR Vector Group Ltd 13.24 530,803 13.06 13.29
-0.11% VFF Village Farms International, Inc 9.49 410,990 9.31 9.58
0.43% VLGEA Village Super Market, Inc 23.12 11,850 23.00 23.20
-0.09% VWE Vintage Wine Estates Inc 10.61 178,339 10.42 10.8155
-0.05% VITL Vital Farms Inc. 18.99 145,730 18.82 19.17
0.80% VTRU Vitru Ltd. 17.64 1,974 16.1848 17.8898
-23.63% WAFU Wah Fu Education Group Limited 5.85 288,230 5.66 6.18
0.82% WMT Walmart Inc 142.43 5,312,377 141.03 142.71
-0.59% WMK Weis Markets, Inc 52.48 46,769 51.27 52.54
0.08% WVVI Willamette Valley Vineyards, Inc 13.04 11,792 12.9146 13.04
-35.22% ZME Zhangmen Education Inc - ADR 6.18 399,706 5.71 6.84
3.57% ZVO Zovio Inc 2.90 220,382 2.72 2.92