Hershey

170.94

-8.6000-4.79%

Post-market: 171.110.1700+0.10%18:47 EDT

Volume:2.59M

Turnover:446.23M

Market Cap:34.60B

PE:15.65

High:177.01

Open:177.01

Low:170.65

Close:179.54

Loading ...

Overview Company News Filings

Oct 24, 2019

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/HSY/filings?page=12"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"HSY"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HSY\",,,,,undefined,":{"symbol":"HSY","market":"US","secType":"STK","nameCN":"Hershey","latestPrice":170.94,"timestamp":1741809600000,"preClose":179.54,"halted":0,"volume":2591515,"hourTrading":{"tag":"盘后","latestPrice":171.11,"preClose":170.94,"latestTime":"18:47 EDT","volume":51607,"amount":8821770.24945,"timestamp":1741819663342},"delay":0,"changeRate":-0.0479,"change":-8.6,"floatShares":144837439,"shares":202410635,"eps":10.92,"lyrEps":10.944058,"pbRate":7.34,"amount":446229443.3896,"amplitude":0.035424,"volumeRatio":1.274378,"dividePrice":5.48,"prevYearClose":169.35,"fiveDayClose":177.03,"twentyDayClose":158.26,"impliedVol":0.3684,"impliedVolPercentile":0.98},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HSY\",,,,,undefined,":{"symbol":"HSY","floatShares":144837439,"roa":"15.06%","roe":"50.40%","lyrEps":10.944058,"volumeRatio":1.274378,"shares":202410635,"dividePrice":5.48,"high":177.01,"amplitude":0.035424,"preClose":179.54,"low":170.65,"week52Low":140.13,"pbRate":"7.34","psRate":"3.09","week52High":211.92,"institutionHeld":0.8311,"latestPrice":170.94,"eps":10.92,"divideRate":0.032058,"volume":2591515,"delay":0,"ttmEps":10.92,"open":177.01,"prevYearClose":169.35,"prevWeekClose":185.06,"prevMonthClose":172.71,"prevQuarterClose":169.35,"fiveDayClose":177.03,"twentyDayClose":158.26,"sixtyDayClose":177},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/HSY\",params:#limit:5,,,undefined,":[{"date":"2025-02-14","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-17","defaultRemindTime":1739543400000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-14","payableDate":"2025-02-17","currency":"USD","dateTimestamp":1739509200000,"payDate":"2025-03-14"},{"market":"US","date":"2025-02-06","symbol":"HSY","fiscalQuarterEnding":"2024/12","expectedEps":2.38,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1738818000000,"reportTimeType":"pre","actualEps":2.69},{"date":"2024-11-18","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-18","defaultRemindTime":1731940200000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-16","payableDate":"2024-11-18","currency":"USD","dateTimestamp":1731906000000,"payDate":"2024-12-16"},{"market":"US","date":"2024-11-07","symbol":"HSY","fiscalQuarterEnding":"2024/09","expectedEps":2.5,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"pre","actualEps":2.34},{"date":"2024-08-16","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-16","defaultRemindTime":1723815000000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-16","payableDate":"2024-08-16","currency":"USD","dateTimestamp":1723780800000,"payDate":"2024-09-16"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"HSY\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-21","recordDate":"2015-05-26","paymentDate":"2015-06-15","value":0.535,"currency":"USD"},{"executeDate":"2015-08-21","recordDate":"2015-08-25","paymentDate":"2015-09-15","value":0.583,"currency":"USD"},{"executeDate":"2015-11-23","recordDate":"2015-11-25","paymentDate":"2015-12-15","value":0.583,"currency":"USD"},{"executeDate":"2016-02-23","recordDate":"2016-02-25","paymentDate":"2016-03-15","value":0.583,"currency":"USD"},{"executeDate":"2016-05-23","recordDate":"2016-05-25","paymentDate":"2016-06-15","value":0.583,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"HSY\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.0385,"buy":0.0769,"hold":0.6923,"sell":0.1538,"strongSell":0.0385,"meanLabel":"HOLD","meanPercent":0.6923,"analysts":26,"updateTime":1738987200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/HSY\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"HSY","date":"2025-03-11","current":16.982074,"percent":0.019688,"low":13.878166,"twenty":21.151053,"median":25.762763,"eighty":28.714179,"high":33.255696,"avg":25.323417,"sd":3.920854,"marketCap":37721245938},"quantilePoints":[{"date":"2020-03-13","current":25.390753,"twenty":22.143165,"median":24.960247,"eighty":33.816078,"marketCap":29191545602},{"date":"2020-03-20","current":21.37624,"twenty":22.117177,"median":24.902947,"eighty":33.816078,"marketCap":24576091703},{"date":"2020-03-27","current":23.756623,"twenty":22.112712,"median":24.879176,"eighty":33.816078,"marketCap":27312799103},{"date":"2020-04-03","current":25.378043,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":29176933129},{"date":"2020-04-09","current":26.129743,"twenty":22.113414,"median":24.860807,"eighty":33.43799,"marketCap":30041156519},{"date":"2020-04-17","current":26.592747,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":30573468027},{"date":"2020-04-24","current":25.289709,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":28235226904},{"date":"2020-05-01","current":24.693517,"twenty":22.112712,"median":24.846654,"eighty":33.816078,"marketCap":27569596095},{"date":"2020-05-08","current":24.814619,"twenty":22.112712,"median":24.811864,"eighty":33.816078,"marketCap":27704802353},{"date":"2020-05-15","current":24.291088,"twenty":22.112712,"median":24.769379,"eighty":33.816078,"marketCap":27120295298},{"date":"2020-05-22","current":24.268731,"twenty":22.112712,"median":24.722995,"eighty":33.816078,"marketCap":27095334143},{"date":"2020-05-29","current":25.278531,"twenty":22.112712,"median":24.751864,"eighty":33.816078,"marketCap":28222746327},{"date":"2020-06-05","current":25.233816,"twenty":22.112712,"median":24.798821,"eighty":33.816078,"marketCap":28172824016},{"date":"2020-06-12","current":24.054474,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26856123071},{"date":"2020-06-19","current":24.11782,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26926846344},{"date":"2020-06-26","current":23.447104,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26178011683},{"date":"2020-07-02","current":24.194207,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":27012130292},{"date":"2020-07-10","current":23.801093,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26573229977},{"date":"2020-07-17","current":25.412674,"twenty":22.112712,"median":24.86007,"eighty":33.816078,"marketCap":28372513259},{"date":"2020-07-24","current":28.255303,"twenty":22.112712,"median":24.902947,"eighty":33.816078,"marketCap":30304716488},{"date":"2020-07-31","current":28.202935,"twenty":22.112712,"median":24.978241,"eighty":33.816078,"marketCap":30248550416},{"date":"2020-08-07","current":27.913943,"twenty":22.112712,"median":25.014804,"eighty":33.816078,"marketCap":29938596904},{"date":"2020-08-14","current":28.330945,"twenty":22.112712,"median":25.07805,"eighty":33.816078,"marketCap":30385845260},{"date":"2020-08-21","current":28.594723,"twenty":22.112712,"median":25.161735,"eighty":33.816078,"marketCap":30668755848},{"date":"2020-08-28","current":28.938023,"twenty":22.112712,"median":25.238416,"eighty":33.816078,"marketCap":31036955657},{"date":"2020-09-04","current":28.860441,"twenty":22.112712,"median":25.277599,"eighty":33.816078,"marketCap":30953746660},{"date":"2020-09-11","current":28.220391,"twenty":22.112712,"median":25.303899,"eighty":33.816078,"marketCap":30267272440},{"date":"2020-09-18","current":26.94417,"twenty":22.112712,"median":25.350662,"eighty":33.816078,"marketCap":28898484449},{"date":"2020-09-25","current":27.060543,"twenty":22.112712,"median":25.39338,"eighty":33.816078,"marketCap":29023297944},{"date":"2020-10-02","current":27.719988,"twenty":22.112712,"median":25.451498,"eighty":33.816078,"marketCap":29730574413},{"date":"2020-10-09","current":28.245605,"twenty":22.112712,"median":25.507269,"eighty":33.816078,"marketCap":30294315364},{"date":"2020-10-16","current":29.07767,"twenty":22.112712,"median":25.56194,"eighty":33.816078,"marketCap":31186731850},{"date":"2020-10-23","current":28.383313,"twenty":22.112712,"median":25.601782,"eighty":33.816078,"marketCap":30442011332},{"date":"2020-10-30","current":26.660996,"twenty":22.112712,"median":25.735736,"eighty":33.816078,"marketCap":28594771612},{"date":"2020-11-06","current":26.033011,"twenty":22.112712,"median":25.784906,"eighty":33.816078,"marketCap":31096639796},{"date":"2020-11-13","current":26.834563,"twenty":22.112712,"median":25.896425,"eighty":33.816078,"marketCap":32054099924},{"date":"2020-11-20","current":25.750725,"twenty":22.12633,"median":25.988522,"eighty":33.816078,"marketCap":30759447316},{"date":"2020-11-27","current":25.797773,"twenty":22.135291,"median":25.988522,"eighty":33.816078,"marketCap":30815646063},{"date":"2020-12-04","current":26.289159,"twenty":22.144892,"median":26.018739,"eighty":33.816078,"marketCap":31402610750},{"date":"2020-12-11","current":25.982478,"twenty":22.144892,"median":26.044623,"eighty":33.816078,"marketCap":31036278179},{"date":"2020-12-18","current":26.290902,"twenty":22.144892,"median":26.087647,"eighty":33.816078,"marketCap":31404692185},{"date":"2020-12-24","current":26.128849,"twenty":22.144892,"median":26.088712,"eighty":33.816078,"marketCap":31211118724},{"date":"2020-12-31","current":26.543565,"twenty":22.144892,"median":26.107667,"eighty":33.816078,"marketCap":31706500268},{"date":"2021-01-08","current":26.491289,"twenty":22.144892,"median":26.137006,"eighty":33.816078,"marketCap":31644057217},{"date":"2021-01-15","current":25.869216,"twenty":22.178068,"median":26.1444,"eighty":33.816078,"marketCap":30900984900},{"date":"2021-01-22","current":25.82391,"twenty":22.200653,"median":26.1444,"eighty":33.816078,"marketCap":30846867589},{"date":"2021-01-29","current":25.342979,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30272391512},{"date":"2021-02-05","current":23.863023,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30513837979},{"date":"2021-02-12","current":24.641094,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":31508763938},{"date":"2021-02-19","current":24.115428,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30836591075},{"date":"2021-02-26","current":23.596991,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30173661337},{"date":"2021-03-05","current":24.363306,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":31153554356},{"date":"2021-03-12","current":24.69705,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":31580315374},{"date":"2021-03-19","current":25.063196,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":32048509502},{"date":"2021-03-26","current":25.803589,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":32995256033},{"date":"2021-04-01","current":25.720963,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":32889601606},{"date":"2021-04-09","current":25.809728,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":33003105509},{"date":"2021-04-16","current":26.050834,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":33311410381},{"date":"2021-04-23","current":26.122034,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":33402453431},{"date":"2021-04-30","current":24.234177,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":34009517227},{"date":"2021-05-07","current":24.8522,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":34876832365},{"date":"2021-05-14","current":25.238649,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35419163072},{"date":"2021-05-21","current":25.629523,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35967703673},{"date":"2021-05-28","current":25.524798,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35820736191},{"date":"2021-06-04","current":25.797672,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36203679629},{"date":"2021-06-11","current":25.782923,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36182979984},{"date":"2021-06-18","current":25.147199,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35290825271},{"date":"2021-06-25","current":25.830122,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36249218849},{"date":"2021-07-02","current":25.664923,"twenty":22.222005,"median":26.156729,"eighty":34.194166,"marketCap":36017382822},{"date":"2021-07-09","current":26.070547,"twenty":22.222005,"median":26.128849,"eighty":34.194166,"marketCap":36586623067},{"date":"2021-07-16","current":26.548445,"twenty":22.222005,"median":26.122034,"eighty":34.194166,"marketCap":37257291575},{"date":"2021-07-23","current":26.440771,"twenty":22.222005,"median":26.120943,"eighty":34.194166,"marketCap":37106184164},{"date":"2021-07-30","current":25.671365,"twenty":22.222005,"median":26.107394,"eighty":33.211669,"marketCap":36856353630},{"date":"2021-08-06","current":25.629747,"twenty":22.222005,"median":26.088771,"eighty":32.580199,"marketCap":36796602162},{"date":"2021-08-13","current":25.745991,"twenty":22.222005,"median":26.079857,"eighty":32.299937,"marketCap":36963494193},{"date":"2021-08-20","current":25.836404,"twenty":22.222005,"median":26.055858,"eighty":32.045473,"marketCap":37093299106},{"date":"2021-08-27","current":25.204953,"twenty":22.222005,"median":26.043997,"eighty":31.618608,"marketCap":36186725112},{"date":"2021-09-03","current":25.54364,"twenty":22.222005,"median":26.033011,"eighty":31.366291,"marketCap":36672978436},{"date":"2021-09-10","current":25.123151,"twenty":22.222005,"median":26.015354,"eighty":31.258346,"marketCap":36069282572},{"date":"2021-09-17","current":25.124586,"twenty":22.222005,"median":25.987706,"eighty":31.192665,"marketCap":36071342968},{"date":"2021-09-24","current":24.976769,"twenty":22.222005,"median":25.949597,"eighty":31.090431,"marketCap":35859122237},{"date":"2021-10-01","current":24.508921,"twenty":22.222005,"median":25.908436,"eighty":30.906525,"marketCap":35187433324},{"date":"2021-10-08","current":25.509197,"twenty":22.222005,"median":25.869216,"eighty":30.786586,"marketCap":36623528946},{"date":"2021-10-15","current":25.776129,"twenty":22.222005,"median":25.830122,"eighty":30.694062,"marketCap":37006762497},{"date":"2021-10-22","current":26.133473,"twenty":22.222005,"median":25.82591,"eighty":30.337101,"marketCap":37519800962},{"date":"2021-10-29","current":25.201751,"twenty":22.222005,"median":25.82391,"eighty":30.170329,"marketCap":36122753704},{"date":"2021-11-05","current":25.2075,"twenty":22.222005,"median":25.809728,"eighty":30.097224,"marketCap":36130993853},{"date":"2021-11-12","current":25.538062,"twenty":22.222005,"median":25.796472,"eighty":30.03497,"marketCap":36604802428},{"date":"2021-11-19","current":25.773767,"twenty":22.222005,"median":25.783828,"eighty":29.910462,"marketCap":36942648542},{"date":"2021-11-26","current":25.571118,"twenty":22.222005,"median":25.782923,"eighty":29.720675,"marketCap":36652183285},{"date":"2021-12-03","current":25.814009,"twenty":22.222005,"median":25.771123,"eighty":29.530253,"marketCap":37000329586},{"date":"2021-12-10","current":26.805695,"twenty":22.222005,"median":25.771123,"eighty":29.321771,"marketCap":38421755309},{"date":"2021-12-17","current":26.965227,"twenty":22.222005,"median":25.771123,"eighty":29.214422,"marketCap":38650419447},{"date":"2021-12-23","current":27.085954,"twenty":22.222005,"median":25.771123,"eighty":29.147797,"marketCap":38823462578},{"date":"2021-12-31","current":27.806004,"twenty":22.222005,"median":25.771123,"eighty":29.089492,"marketCap":39855541256},{"date":"2022-01-07","current":28.148064,"twenty":22.228575,"median":25.772312,"eighty":28.995046,"marketCap":40345830128},{"date":"2022-01-14","current":28.676963,"twenty":22.228575,"median":25.772312,"eighty":28.881776,"marketCap":41103923847},{"date":"2022-01-21","current":28.794815,"twenty":22.228575,"median":25.772312,"eighty":28.859081,"marketCap":41272846904},{"date":"2022-01-28","current":28.288912,"twenty":22.228575,"median":25.772312,"eighty":28.788353,"marketCap":40547713782},{"date":"2022-02-04","current":28.272823,"twenty":22.228575,"median":25.772312,"eighty":28.733834,"marketCap":41773435963},{"date":"2022-02-11","current":28.60884,"twenty":22.228575,"median":25.772312,"eighty":28.678816,"marketCap":42269904948},{"date":"2022-02-18","current":28.141868,"twenty":22.228575,"median":25.772312,"eighty":28.644149,"marketCap":41579946999},{"date":"2022-02-25","current":28.382183,"twenty":22.228575,"median":25.772312,"eighty":28.608408,"marketCap":41935015404},{"date":"2022-03-04","current":29.562921,"twenty":22.228575,"median":25.772312,"eighty":28.570622,"marketCap":43679571155},{"date":"2022-03-11","current":28.433579,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":42010954890},{"date":"2022-03-18","current":28.716957,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":42429648270},{"date":"2022-03-25","current":29.778233,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":43997696027},{"date":"2022-04-01","current":30.389439,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":44900760180},{"date":"2022-04-08","current":31.122598,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":45984012172},{"date":"2022-04-14","current":31.436996,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46448538668},{"date":"2022-04-22","current":31.181026,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46070340105},{"date":"2022-04-29","current":28.739239,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46419360927},{"date":"2022-05-06","current":28.774882,"twenty":22.228575,"median":25.772312,"eighty":28.494067,"marketCap":46476930228},{"date":"2022-05-13","current":28.757061,"twenty":22.228575,"median":25.772312,"eighty":28.45775,"marketCap":46448145577},{"date":"2022-05-20","current":26.347379,"twenty":22.228575,"median":25.772312,"eighty":28.428691,"marketCap":42556049629},{"date":"2022-05-27","current":27.064046,"twenty":22.228575,"median":25.772312,"eighty":28.385196,"marketCap":43713603786},{"date":"2022-06-03","current":26.627427,"twenty":22.228575,"median":25.772312,"eighty":28.374408,"marketCap":43008379850},{"date":"2022-06-10","current":27.158244,"twenty":22.228575,"median":25.772312,"eighty":28.342314,"marketCap":43865751224},{"date":"2022-06-17","current":26.22645,"twenty":22.228575,"median":25.770508,"eighty":28.321679,"marketCap":42360725215},{"date":"2022-06-24","current":28.126954,"twenty":22.222005,"median":25.769893,"eighty":28.283017,"marketCap":45430402580},{"date":"2022-07-01","current":28.132046,"twenty":22.222005,"median":25.769893,"eighty":28.25494,"marketCap":45438626766},{"date":"2022-07-08","current":27.978019,"twenty":22.222005,"median":25.769893,"eighty":28.228925,"marketCap":45189845144},{"date":"2022-07-15","current":27.597409,"twenty":22.222005,"median":25.769893,"eighty":28.186759,"marketCap":44575087252},{"date":"2022-07-22","current":27.48539,"twenty":22.222005,"median":25.769893,"eighty":28.147202,"marketCap":44394155164},{"date":"2022-07-29","current":28.675996,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46728022474},{"date":"2022-08-05","current":28.569071,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46553786560},{"date":"2022-08-12","current":28.399249,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46277058931},{"date":"2022-08-19","current":29.33264,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":47798035974},{"date":"2022-08-26","current":28.765309,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46873560709},{"date":"2022-09-02","current":28.184141,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":45926537267},{"date":"2022-09-09","current":28.460888,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":46377500811},{"date":"2022-09-16","current":27.660838,"twenty":22.222005,"median":25.769893,"eighty":28.106456,"marketCap":45073806202},{"date":"2022-09-23","current":28.170304,"twenty":22.222005,"median":25.769893,"eighty":28.090143,"marketCap":45903989090},{"date":"2022-09-30","current":27.733799,"twenty":22.222005,"median":25.769893,"eighty":28.065806,"marketCap":45192696591},{"date":"2022-10-07","current":27.740088,"twenty":22.222005,"median":25.769893,"eighty":28.052605,"marketCap":45202945763},{"date":"2022-10-14","current":28.015577,"twenty":22.222005,"median":25.769893,"eighty":28.04613,"marketCap":45651859472},{"date":"2022-10-21","current":28.708702,"twenty":22.222005,"median":25.769893,"eighty":28.04613,"marketCap":46781318166},{"date":"2022-10-28","current":30.185523,"twenty":22.222005,"median":25.769893,"eighty":28.052605,"marketCap":49187823622},{"date":"2022-11-04","current":29.651376,"twenty":22.222005,"median":25.769893,"eighty":28.09878,"marketCap":46970062381},{"date":"2022-11-11","current":28.337306,"twenty":22.222005,"median":25.769893,"eighty":28.126954,"marketCap":44888474234},{"date":"2022-11-18","current":29.156819,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":46186646940},{"date":"2022-11-25","current":30.263745,"twenty":22.222005,"median":25.769893,"eighty":28.140201,"marketCap":47940102965},{"date":"2022-12-02","current":30.389326,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48139033064},{"date":"2022-12-09","current":30.653435,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48557401519},{"date":"2022-12-16","current":30.424282,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48194405360},{"date":"2022-12-23","current":30.538211,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48374878026},{"date":"2022-12-30","current":29.980217,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":47490972124},{"date":"2023-01-06","current":29.213784,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":46276883274},{"date":"2023-01-13","current":29.33807,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":46473762547},{"date":"2023-01-20","current":27.772838,"twenty":22.222005,"median":25.769893,"eighty":28.132846,"marketCap":43994314203},{"date":"2023-01-27","current":28.32177,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":44863864325},{"date":"2023-02-03","current":29.460366,"twenty":22.222005,"median":25.769893,"eighty":28.136063,"marketCap":48456911057},{"date":"2023-02-10","current":29.811975,"twenty":22.222005,"median":25.769893,"eighty":28.151109,"marketCap":49035243921},{"date":"2023-02-17","current":29.857069,"twenty":22.222005,"median":25.769893,"eighty":28.181453,"marketCap":49109414249},{"date":"2023-02-24","current":29.649909,"twenty":22.222005,"median":25.769893,"eighty":28.209979,"marketCap":48768674203},{"date":"2023-03-03","current":29.572999,"twenty":22.222005,"median":25.769893,"eighty":28.241156,"marketCap":48642171910},{"date":"2023-03-10","current":29.491128,"twenty":22.222005,"median":25.769893,"eighty":28.25494,"marketCap":48507508179},{"date":"2023-03-17","current":30.162226,"twenty":22.222005,"median":25.769893,"eighty":28.274085,"marketCap":49611342701},{"date":"2023-03-24","current":30.746492,"twenty":22.222005,"median":25.769893,"eighty":28.313994,"marketCap":50572352054},{"date":"2023-03-31","current":31.559005,"twenty":22.228575,"median":25.770508,"eighty":28.326392,"marketCap":51908787565},{"date":"2023-04-06","current":32.224901,"twenty":22.228575,"median":25.770508,"eighty":28.337669,"marketCap":53004065471},{"date":"2023-04-14","current":32.047275,"twenty":22.222005,"median":25.7735,"eighty":28.362844,"marketCap":52711902600},{"date":"2023-04-21","current":32.347873,"twenty":22.222005,"median":25.782923,"eighty":28.381697,"marketCap":53206332074},{"date":"2023-04-28","current":32.892272,"twenty":22.242125,"median":25.797672,"eighty":28.39623,"marketCap":55868313344},{"date":"2023-05-05","current":33.049916,"twenty":22.343139,"median":25.810572,"eighty":28.432493,"marketCap":56136075721},{"date":"2023-05-12","current":33.066764,"twenty":22.542692,"median":25.825653,"eighty":28.461391,"marketCap":56164691547},{"date":"2023-05-19","current":32.111272,"twenty":22.843601,"median":25.836404,"eighty":28.487602,"marketCap":54541765385},{"date":"2023-05-26","current":31.333881,"twenty":22.943921,"median":25.869216,"eighty":28.523164,"marketCap":53221349389},{"date":"2023-06-02","current":31.247237,"twenty":23.035681,"median":25.891886,"eighty":28.566387,"marketCap":53074182281},{"date":"2023-06-09","current":30.700898,"twenty":23.151049,"median":25.911859,"eighty":28.594427,"marketCap":52146211906},{"date":"2023-06-16","current":31.391644,"twenty":23.407025,"median":25.970667,"eighty":28.624542,"marketCap":53319460794},{"date":"2023-06-23","current":31.325458,"twenty":23.469556,"median":25.998572,"eighty":28.654073,"marketCap":53207041475},{"date":"2023-06-30","current":29.925914,"twenty":23.596991,"median":26.02244,"eighty":28.675996,"marketCap":50829883885},{"date":"2023-07-07","current":29.815203,"twenty":23.665701,"median":26.033387,"eighty":28.687392,"marketCap":50641837025},{"date":"2023-07-14","current":28.698456,"twenty":23.771332,"median":26.043997,"eighty":28.700505,"marketCap":48745016523},{"date":"2023-07-21","current":29.557677,"twenty":23.8063,"median":26.055858,"eighty":28.717067,"marketCap":50204423676},{"date":"2023-07-25","current":29.581745,"twenty":23.83571,"median":26.073089,"eighty":28.723238,"marketCap":50245303429},{"date":"2023-08-04","current":26.390788,"twenty":23.887673,"median":26.087029,"eighty":28.733805,"marketCap":47238217781},{"date":"2023-08-11","current":25.563756,"twenty":23.928034,"median":26.088771,"eighty":28.733805,"marketCap":45757870222},{"date":"2023-08-18","current":24.847527,"twenty":23.970787,"median":26.088771,"eighty":28.733805,"marketCap":44475856520},{"date":"2023-08-25","current":24.431727,"twenty":23.980084,"median":26.088771,"eighty":28.733805,"marketCap":43731593382},{"date":"2023-09-01","current":24.543673,"twenty":24.024221,"median":26.088771,"eighty":28.733805,"marketCap":43931971919},{"date":"2023-09-08","current":23.873137,"twenty":24.047547,"median":26.088771,"eighty":28.733805,"marketCap":42731745376},{"date":"2023-09-15","current":24.192984,"twenty":24.053729,"median":26.088771,"eighty":28.733805,"marketCap":43304255482},{"date":"2023-09-22","current":23.777183,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":42559992344},{"date":"2023-09-29","current":23.056385,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":41269799926},{"date":"2023-10-06","current":22.333303,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":39975518151},{"date":"2023-10-13","current":21.435447,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":38368400496},{"date":"2023-10-20","current":21.884375,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":39171959324},{"date":"2023-10-27","current":20.251206,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38660381685},{"date":"2023-11-03","current":20.304766,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38762630777},{"date":"2023-11-10","current":20.205144,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38572447466},{"date":"2023-11-17","current":20.978556,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":40048924354},{"date":"2023-11-24","current":20.532934,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":39198211909},{"date":"2023-12-01","current":20.130159,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38429298737},{"date":"2023-12-08","current":20.252277,"twenty":24.110833,"median":26.091459,"eighty":28.735385,"marketCap":38662426667},{"date":"2023-12-15","current":19.946982,"twenty":24.110833,"median":26.091459,"eighty":28.735385,"marketCap":38079606842},{"date":"2023-12-22","current":19.388882,"twenty":24.11782,"median":26.104931,"eighty":28.736994,"marketCap":37014171304},{"date":"2024-01-05","current":20.406531,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38956904052},{"date":"2024-01-12","current":20.39689,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38938499215},{"date":"2024-01-19","current":20.510438,"twenty":24.174432,"median":26.110612,"eighty":28.737962,"marketCap":39155267290},{"date":"2024-01-26","current":20.284413,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38723776122},{"date":"2024-02-02","current":21.256,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":40578574651},{"date":"2024-02-09","current":22.221676,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":41372027605},{"date":"2024-02-16","current":21.152935,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":39382260274},{"date":"2024-02-23","current":21.201391,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":39472474484},{"date":"2024-03-01","current":20.585747,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":38326275731},{"date":"2024-03-08","current":21.089655,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39264445529},{"date":"2024-03-15","current":21.3679,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39782478417},{"date":"2024-03-22","current":21.833467,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40649265730},{"date":"2024-03-28","current":21.247231,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39557817994},{"date":"2024-04-05","current":21.492927,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":40015251850},{"date":"2024-04-12","current":20.785454,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38698087398},{"date":"2024-04-19","current":20.276512,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":37750545838},{"date":"2024-04-26","current":20.527692,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":38218190272},{"date":"2024-05-03","current":21.485249,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40000957042},{"date":"2024-05-10","current":19.528459,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40464040628},{"date":"2024-05-17","current":20.317054,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":42098052564},{"date":"2024-05-24","current":19.621177,"twenty":24.134182,"median":26.107939,"eighty":28.737111,"marketCap":40656158368},{"date":"2024-05-31","current":18.849174,"twenty":24.12521,"median":26.107939,"eighty":28.737111,"marketCap":39056525396},{"date":"2024-06-07","current":19.258111,"twenty":24.097972,"median":26.107939,"eighty":28.737111,"marketCap":39903865744},{"date":"2024-06-14","current":18.113282,"twenty":24.050388,"median":26.109275,"eighty":28.737537,"marketCap":37531717228},{"date":"2024-06-21","current":17.762904,"twenty":23.996066,"median":26.110612,"eighty":28.737962,"marketCap":36805714400},{"date":"2024-06-28","current":17.926869,"twenty":23.978865,"median":26.119017,"eighty":28.739239,"marketCap":37145459456},{"date":"2024-07-05","current":17.933701,"twenty":23.972498,"median":26.119017,"eighty":28.739239,"marketCap":37159615500},{"date":"2024-07-12","current":18.2304,"twenty":23.936295,"median":26.119017,"eighty":28.739239,"marketCap":37774392268},{"date":"2024-07-15","current":18.440237,"twenty":23.933029,"median":26.119017,"eighty":28.739239,"marketCap":38209185048},{"date":"2024-08-02","current":21.875099,"twenty":23.900988,"median":26.104931,"eighty":28.757061,"marketCap":40380688240},{"date":"2024-08-09","current":22.146866,"twenty":23.867069,"median":26.088771,"eighty":28.757061,"marketCap":40882361954},{"date":"2024-08-16","current":21.550731,"twenty":23.840563,"median":26.077503,"eighty":28.757061,"marketCap":39781916388},{"date":"2024-08-23","current":21.430189,"twenty":23.786747,"median":26.053921,"eighty":28.757061,"marketCap":39559399821},{"date":"2024-08-30","current":21.007196,"twenty":23.716872,"median":26.041723,"eighty":28.757061,"marketCap":38778568959},{"date":"2024-09-06","current":21.708531,"twenty":23.611719,"median":26.033387,"eighty":28.757061,"marketCap":40073210802},{"date":"2024-09-13","current":21.747981,"twenty":23.515021,"median":26.015354,"eighty":28.757061,"marketCap":40146034406},{"date":"2024-09-20","current":21.425805,"twenty":23.395332,"median":25.998572,"eighty":28.757061,"marketCap":39551308309},{"date":"2024-09-27","current":20.877887,"twenty":23.102804,"median":25.959826,"eighty":28.757061,"marketCap":38539869369},{"date":"2024-10-04","current":20.929391,"twenty":22.968849,"median":25.908436,"eighty":28.757061,"marketCap":38634944630},{"date":"2024-10-11","current":20.554615,"twenty":22.782003,"median":25.875152,"eighty":28.757061,"marketCap":37943120395},{"date":"2024-10-18","current":20.152443,"twenty":22.30109,"median":25.853625,"eighty":28.757061,"marketCap":37200724213},{"date":"2024-10-25","current":19.96615,"twenty":22.171208,"median":25.830122,"eighty":28.757061,"marketCap":36856834973},{"date":"2024-10-31","current":19.451107,"twenty":22.094035,"median":25.830122,"eighty":28.757061,"marketCap":35906082370},{"date":"2024-11-08","current":19.713391,"twenty":21.927064,"median":25.833263,"eighty":28.757061,"marketCap":34965444155},{"date":"2024-11-15","current":20.414706,"twenty":21.876954,"median":25.833263,"eighty":28.757061,"marketCap":36209359322},{"date":"2024-11-22","current":19.959499,"twenty":21.834342,"median":25.833263,"eighty":28.757061,"marketCap":35401963862},{"date":"2024-11-29","current":20.094122,"twenty":21.801785,"median":25.833263,"eighty":28.757061,"marketCap":35640742469},{"date":"2024-12-06","current":19.90816,"twenty":21.751488,"median":25.833263,"eighty":28.757061,"marketCap":35310904224},{"date":"2024-12-13","current":20.986281,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":37223156630},{"date":"2024-12-20","current":19.273837,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":34185811802},{"date":"2024-12-27","current":19.415305,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":34436731695},{"date":"2025-01-03","current":19.256724,"twenty":21.628097,"median":25.833263,"eighty":28.757061,"marketCap":34155458590},{"date":"2025-01-10","current":18.507173,"twenty":21.523335,"median":25.836404,"eighty":28.757061,"marketCap":32825987869},{"date":"2025-01-17","current":17.571661,"twenty":21.480597,"median":25.836404,"eighty":28.757061,"marketCap":31166678903},{"date":"2025-01-24","current":17.100482,"twenty":21.430189,"median":25.836404,"eighty":28.757061,"marketCap":30330953777},{"date":"2025-01-31","current":17.357177,"twenty":21.37624,"median":25.830122,"eighty":28.757061,"marketCap":30786251969},{"date":"2025-02-07","current":13.878166,"twenty":21.337466,"median":25.82391,"eighty":28.757061,"marketCap":30826722919},{"date":"2025-02-14","current":14.649782,"twenty":21.270265,"median":25.809728,"eighty":28.757061,"marketCap":32540667669},{"date":"2025-02-21","current":15.13588,"twenty":21.246134,"median":25.797672,"eighty":28.733015,"marketCap":33620406473},{"date":"2025-02-28","current":15.7045,"twenty":21.201391,"median":25.782923,"eighty":28.716957,"marketCap":34883448835},{"date":"2025-03-07","current":16.40343,"twenty":21.170059,"median":25.769674,"eighty":28.714179,"marketCap":36435938406},{"date":"2025-03-11","current":16.982074,"twenty":21.151053,"median":25.762763,"eighty":28.714179,"marketCap":37721245938}],"customCompares":[{"symbol":"HSY","name":"Hershey","items":[{"date":"2020-03-13","value":25.390753,"marketCap":29191545602},{"date":"2020-03-20","value":21.37624,"marketCap":24576091703},{"date":"2020-03-27","value":23.756623,"marketCap":27312799103},{"date":"2020-04-03","value":25.378043,"marketCap":29176933129},{"date":"2020-04-09","value":26.129743,"marketCap":30041156519},{"date":"2020-04-17","value":26.592747,"marketCap":30573468027},{"date":"2020-04-24","value":25.289709,"marketCap":28235226904},{"date":"2020-05-01","value":24.693517,"marketCap":27569596095},{"date":"2020-05-08","value":24.814619,"marketCap":27704802353},{"date":"2020-05-15","value":24.291088,"marketCap":27120295298},{"date":"2020-05-22","value":24.268731,"marketCap":27095334143},{"date":"2020-05-29","value":25.278531,"marketCap":28222746327},{"date":"2020-06-05","value":25.233816,"marketCap":28172824016},{"date":"2020-06-12","value":24.054474,"marketCap":26856123071},{"date":"2020-06-19","value":24.11782,"marketCap":26926846344},{"date":"2020-06-26","value":23.447104,"marketCap":26178011683},{"date":"2020-07-02","value":24.194207,"marketCap":27012130292},{"date":"2020-07-10","value":23.801093,"marketCap":26573229977},{"date":"2020-07-17","value":25.412674,"marketCap":28372513259},{"date":"2020-07-24","value":28.255303,"marketCap":30304716488},{"date":"2020-07-31","value":28.202935,"marketCap":30248550416},{"date":"2020-08-07","value":27.913943,"marketCap":29938596904},{"date":"2020-08-14","value":28.330945,"marketCap":30385845260},{"date":"2020-08-21","value":28.594723,"marketCap":30668755848},{"date":"2020-08-28","value":28.938023,"marketCap":31036955657},{"date":"2020-09-04","value":28.860441,"marketCap":30953746660},{"date":"2020-09-11","value":28.220391,"marketCap":30267272440},{"date":"2020-09-18","value":26.94417,"marketCap":28898484449},{"date":"2020-09-25","value":27.060543,"marketCap":29023297944},{"date":"2020-10-02","value":27.719988,"marketCap":29730574413},{"date":"2020-10-09","value":28.245605,"marketCap":30294315364},{"date":"2020-10-16","value":29.07767,"marketCap":31186731850},{"date":"2020-10-23","value":28.383313,"marketCap":30442011332},{"date":"2020-10-30","value":26.660996,"marketCap":28594771612},{"date":"2020-11-06","value":26.033011,"marketCap":31096639796},{"date":"2020-11-13","value":26.834563,"marketCap":32054099924},{"date":"2020-11-20","value":25.750725,"marketCap":30759447316},{"date":"2020-11-27","value":25.797773,"marketCap":30815646063},{"date":"2020-12-04","value":26.289159,"marketCap":31402610750},{"date":"2020-12-11","value":25.982478,"marketCap":31036278179},{"date":"2020-12-18","value":26.290902,"marketCap":31404692185},{"date":"2020-12-24","value":26.128849,"marketCap":31211118724},{"date":"2020-12-31","value":26.543565,"marketCap":31706500268},{"date":"2021-01-08","value":26.491289,"marketCap":31644057217},{"date":"2021-01-15","value":25.869216,"marketCap":30900984900},{"date":"2021-01-22","value":25.82391,"marketCap":30846867589},{"date":"2021-01-29","value":25.342979,"marketCap":30272391512},{"date":"2021-02-05","value":23.863023,"marketCap":30513837979},{"date":"2021-02-12","value":24.641094,"marketCap":31508763938},{"date":"2021-02-19","value":24.115428,"marketCap":30836591075},{"date":"2021-02-26","value":23.596991,"marketCap":30173661337},{"date":"2021-03-05","value":24.363306,"marketCap":31153554356},{"date":"2021-03-12","value":24.69705,"marketCap":31580315374},{"date":"2021-03-19","value":25.063196,"marketCap":32048509502},{"date":"2021-03-26","value":25.803589,"marketCap":32995256033},{"date":"2021-04-01","value":25.720963,"marketCap":32889601606},{"date":"2021-04-09","value":25.809728,"marketCap":33003105509},{"date":"2021-04-16","value":26.050834,"marketCap":33311410381},{"date":"2021-04-23","value":26.122034,"marketCap":33402453431},{"date":"2021-04-30","value":24.234177,"marketCap":34009517227},{"date":"2021-05-07","value":24.8522,"marketCap":34876832365},{"date":"2021-05-14","value":25.238649,"marketCap":35419163072},{"date":"2021-05-21","value":25.629523,"marketCap":35967703673},{"date":"2021-05-28","value":25.524798,"marketCap":35820736191},{"date":"2021-06-04","value":25.797672,"marketCap":36203679629},{"date":"2021-06-11","value":25.782923,"marketCap":36182979984},{"date":"2021-06-18","value":25.147199,"marketCap":35290825271},{"date":"2021-06-25","value":25.830122,"marketCap":36249218849},{"date":"2021-07-02","value":25.664923,"marketCap":36017382822},{"date":"2021-07-09","value":26.070547,"marketCap":36586623067},{"date":"2021-07-16","value":26.548445,"marketCap":37257291575},{"date":"2021-07-23","value":26.440771,"marketCap":37106184164},{"date":"2021-07-30","value":25.671365,"marketCap":36856353630},{"date":"2021-08-06","value":25.629747,"marketCap":36796602162},{"date":"2021-08-13","value":25.745991,"marketCap":36963494193},{"date":"2021-08-20","value":25.836404,"marketCap":37093299106},{"date":"2021-08-27","value":25.204953,"marketCap":36186725112},{"date":"2021-09-03","value":25.54364,"marketCap":36672978436},{"date":"2021-09-10","value":25.123151,"marketCap":36069282572},{"date":"2021-09-17","value":25.124586,"marketCap":36071342968},{"date":"2021-09-24","value":24.976769,"marketCap":35859122237},{"date":"2021-10-01","value":24.508921,"marketCap":35187433324},{"date":"2021-10-08","value":25.509197,"marketCap":36623528946},{"date":"2021-10-15","value":25.776129,"marketCap":37006762497},{"date":"2021-10-22","value":26.133473,"marketCap":37519800962},{"date":"2021-10-29","value":25.201751,"marketCap":36122753704},{"date":"2021-11-05","value":25.2075,"marketCap":36130993853},{"date":"2021-11-12","value":25.538062,"marketCap":36604802428},{"date":"2021-11-19","value":25.773767,"marketCap":36942648542},{"date":"2021-11-26","value":25.571118,"marketCap":36652183285},{"date":"2021-12-03","value":25.814009,"marketCap":37000329586},{"date":"2021-12-10","value":26.805695,"marketCap":38421755309},{"date":"2021-12-17","value":26.965227,"marketCap":38650419447},{"date":"2021-12-23","value":27.085954,"marketCap":38823462578},{"date":"2021-12-31","value":27.806004,"marketCap":39855541256},{"date":"2022-01-07","value":28.148064,"marketCap":40345830128},{"date":"2022-01-14","value":28.676963,"marketCap":41103923847},{"date":"2022-01-21","value":28.794815,"marketCap":41272846904},{"date":"2022-01-28","value":28.288912,"marketCap":40547713782},{"date":"2022-02-04","value":28.272823,"marketCap":41773435963},{"date":"2022-02-11","value":28.60884,"marketCap":42269904948},{"date":"2022-02-18","value":28.141868,"marketCap":41579946999},{"date":"2022-02-25","value":28.382183,"marketCap":41935015404},{"date":"2022-03-04","value":29.562921,"marketCap":43679571155},{"date":"2022-03-11","value":28.433579,"marketCap":42010954890},{"date":"2022-03-18","value":28.716957,"marketCap":42429648270},{"date":"2022-03-25","value":29.778233,"marketCap":43997696027},{"date":"2022-04-01","value":30.389439,"marketCap":44900760180},{"date":"2022-04-08","value":31.122598,"marketCap":45984012172},{"date":"2022-04-14","value":31.436996,"marketCap":46448538668},{"date":"2022-04-22","value":31.181026,"marketCap":46070340105},{"date":"2022-04-29","value":28.739239,"marketCap":46419360927},{"date":"2022-05-06","value":28.774882,"marketCap":46476930228},{"date":"2022-05-13","value":28.757061,"marketCap":46448145577},{"date":"2022-05-20","value":26.347379,"marketCap":42556049629},{"date":"2022-05-27","value":27.064046,"marketCap":43713603786},{"date":"2022-06-03","value":26.627427,"marketCap":43008379850},{"date":"2022-06-10","value":27.158244,"marketCap":43865751224},{"date":"2022-06-17","value":26.22645,"marketCap":42360725215},{"date":"2022-06-24","value":28.126954,"marketCap":45430402580},{"date":"2022-07-01","value":28.132046,"marketCap":45438626766},{"date":"2022-07-08","value":27.978019,"marketCap":45189845144},{"date":"2022-07-15","value":27.597409,"marketCap":44575087252},{"date":"2022-07-22","value":27.48539,"marketCap":44394155164},{"date":"2022-07-29","value":28.675996,"marketCap":46728022474},{"date":"2022-08-05","value":28.569071,"marketCap":46553786560},{"date":"2022-08-12","value":28.399249,"marketCap":46277058931},{"date":"2022-08-19","value":29.33264,"marketCap":47798035974},{"date":"2022-08-26","value":28.765309,"marketCap":46873560709},{"date":"2022-09-02","value":28.184141,"marketCap":45926537267},{"date":"2022-09-09","value":28.460888,"marketCap":46377500811},{"date":"2022-09-16","value":27.660838,"marketCap":45073806202},{"date":"2022-09-23","value":28.170304,"marketCap":45903989090},{"date":"2022-09-30","value":27.733799,"marketCap":45192696591},{"date":"2022-10-07","value":27.740088,"marketCap":45202945763},{"date":"2022-10-14","value":28.015577,"marketCap":45651859472},{"date":"2022-10-21","value":28.708702,"marketCap":46781318166},{"date":"2022-10-28","value":30.185523,"marketCap":49187823622},{"date":"2022-11-04","value":29.651376,"marketCap":46970062381},{"date":"2022-11-11","value":28.337306,"marketCap":44888474234},{"date":"2022-11-18","value":29.156819,"marketCap":46186646940},{"date":"2022-11-25","value":30.263745,"marketCap":47940102965},{"date":"2022-12-02","value":30.389326,"marketCap":48139033064},{"date":"2022-12-09","value":30.653435,"marketCap":48557401519},{"date":"2022-12-16","value":30.424282,"marketCap":48194405360},{"date":"2022-12-23","value":30.538211,"marketCap":48374878026},{"date":"2022-12-30","value":29.980217,"marketCap":47490972124},{"date":"2023-01-06","value":29.213784,"marketCap":46276883274},{"date":"2023-01-13","value":29.33807,"marketCap":46473762547},{"date":"2023-01-20","value":27.772838,"marketCap":43994314203},{"date":"2023-01-27","value":28.32177,"marketCap":44863864325},{"date":"2023-02-03","value":29.460366,"marketCap":48456911057},{"date":"2023-02-10","value":29.811975,"marketCap":49035243921},{"date":"2023-02-17","value":29.857069,"marketCap":49109414249},{"date":"2023-02-24","value":29.649909,"marketCap":48768674203},{"date":"2023-03-03","value":29.572999,"marketCap":48642171910},{"date":"2023-03-10","value":29.491128,"marketCap":48507508179},{"date":"2023-03-17","value":30.162226,"marketCap":49611342701},{"date":"2023-03-24","value":30.746492,"marketCap":50572352054},{"date":"2023-03-31","value":31.559005,"marketCap":51908787565},{"date":"2023-04-06","value":32.224901,"marketCap":53004065471},{"date":"2023-04-14","value":32.047275,"marketCap":52711902600},{"date":"2023-04-21","value":32.347873,"marketCap":53206332074},{"date":"2023-04-28","value":32.892272,"marketCap":55868313344},{"date":"2023-05-05","value":33.049916,"marketCap":56136075721},{"date":"2023-05-12","value":33.066764,"marketCap":56164691547},{"date":"2023-05-19","value":32.111272,"marketCap":54541765385},{"date":"2023-05-26","value":31.333881,"marketCap":53221349389},{"date":"2023-06-02","value":31.247237,"marketCap":53074182281},{"date":"2023-06-09","value":30.700898,"marketCap":52146211906},{"date":"2023-06-16","value":31.391644,"marketCap":53319460794},{"date":"2023-06-23","value":31.325458,"marketCap":53207041475},{"date":"2023-06-30","value":29.925914,"marketCap":50829883885},{"date":"2023-07-07","value":29.815203,"marketCap":50641837025},{"date":"2023-07-14","value":28.698456,"marketCap":48745016523},{"date":"2023-07-21","value":29.557677,"marketCap":50204423676},{"date":"2023-07-25","value":29.581745,"marketCap":50245303429},{"date":"2023-08-04","value":26.390788,"marketCap":47238217781},{"date":"2023-08-11","value":25.563756,"marketCap":45757870222},{"date":"2023-08-18","value":24.847527,"marketCap":44475856520},{"date":"2023-08-25","value":24.431727,"marketCap":43731593382},{"date":"2023-09-01","value":24.543673,"marketCap":43931971919},{"date":"2023-09-08","value":23.873137,"marketCap":42731745376},{"date":"2023-09-15","value":24.192984,"marketCap":43304255482},{"date":"2023-09-22","value":23.777183,"marketCap":42559992344},{"date":"2023-09-29","value":23.056385,"marketCap":41269799926},{"date":"2023-10-06","value":22.333303,"marketCap":39975518151},{"date":"2023-10-13","value":21.435447,"marketCap":38368400496},{"date":"2023-10-20","value":21.884375,"marketCap":39171959324},{"date":"2023-10-27","value":20.251206,"marketCap":38660381685},{"date":"2023-11-03","value":20.304766,"marketCap":38762630777},{"date":"2023-11-10","value":20.205144,"marketCap":38572447466},{"date":"2023-11-17","value":20.978556,"marketCap":40048924354},{"date":"2023-11-24","value":20.532934,"marketCap":39198211909},{"date":"2023-12-01","value":20.130159,"marketCap":38429298737},{"date":"2023-12-08","value":20.252277,"marketCap":38662426667},{"date":"2023-12-15","value":19.946982,"marketCap":38079606842},{"date":"2023-12-22","value":19.388882,"marketCap":37014171304},{"date":"2024-01-05","value":20.406531,"marketCap":38956904052},{"date":"2024-01-12","value":20.39689,"marketCap":38938499215},{"date":"2024-01-19","value":20.510438,"marketCap":39155267290},{"date":"2024-01-26","value":20.284413,"marketCap":38723776122},{"date":"2024-02-02","value":21.256,"marketCap":40578574651},{"date":"2024-02-09","value":22.221676,"marketCap":41372027605},{"date":"2024-02-16","value":21.152935,"marketCap":39382260274},{"date":"2024-02-23","value":21.201391,"marketCap":39472474484},{"date":"2024-03-01","value":20.585747,"marketCap":38326275731},{"date":"2024-03-08","value":21.089655,"marketCap":39264445529},{"date":"2024-03-15","value":21.3679,"marketCap":39782478417},{"date":"2024-03-22","value":21.833467,"marketCap":40649265730},{"date":"2024-03-28","value":21.247231,"marketCap":39557817994},{"date":"2024-04-05","value":21.492927,"marketCap":40015251850},{"date":"2024-04-12","value":20.785454,"marketCap":38698087398},{"date":"2024-04-19","value":20.276512,"marketCap":37750545838},{"date":"2024-04-26","value":20.527692,"marketCap":38218190272},{"date":"2024-05-03","value":21.485249,"marketCap":40000957042},{"date":"2024-05-10","value":19.528459,"marketCap":40464040628},{"date":"2024-05-17","value":20.317054,"marketCap":42098052564},{"date":"2024-05-24","value":19.621177,"marketCap":40656158368},{"date":"2024-05-31","value":18.849174,"marketCap":39056525396},{"date":"2024-06-07","value":19.258111,"marketCap":39903865744},{"date":"2024-06-14","value":18.113282,"marketCap":37531717228},{"date":"2024-06-21","value":17.762904,"marketCap":36805714400},{"date":"2024-06-28","value":17.926869,"marketCap":37145459456},{"date":"2024-07-05","value":17.933701,"marketCap":37159615500},{"date":"2024-07-12","value":18.2304,"marketCap":37774392268},{"date":"2024-07-15","value":18.440237,"marketCap":38209185048},{"date":"2024-08-02","value":21.875099,"marketCap":40380688240},{"date":"2024-08-09","value":22.146866,"marketCap":40882361954},{"date":"2024-08-16","value":21.550731,"marketCap":39781916388},{"date":"2024-08-23","value":21.430189,"marketCap":39559399821},{"date":"2024-08-30","value":21.007196,"marketCap":38778568959},{"date":"2024-09-06","value":21.708531,"marketCap":40073210802},{"date":"2024-09-13","value":21.747981,"marketCap":40146034406},{"date":"2024-09-20","value":21.425805,"marketCap":39551308309},{"date":"2024-09-27","value":20.877887,"marketCap":38539869369},{"date":"2024-10-04","value":20.929391,"marketCap":38634944630},{"date":"2024-10-11","value":20.554615,"marketCap":37943120395},{"date":"2024-10-18","value":20.152443,"marketCap":37200724213},{"date":"2024-10-25","value":19.96615,"marketCap":36856834973},{"date":"2024-10-31","value":19.451107,"marketCap":35906082370},{"date":"2024-11-08","value":19.713391,"marketCap":34965444155},{"date":"2024-11-15","value":20.414706,"marketCap":36209359322},{"date":"2024-11-22","value":19.959499,"marketCap":35401963862},{"date":"2024-11-29","value":20.094122,"marketCap":35640742469},{"date":"2024-12-06","value":19.90816,"marketCap":35310904224},{"date":"2024-12-13","value":20.986281,"marketCap":37223156630},{"date":"2024-12-20","value":19.273837,"marketCap":34185811802},{"date":"2024-12-27","value":19.415305,"marketCap":34436731695},{"date":"2025-01-03","value":19.256724,"marketCap":34155458590},{"date":"2025-01-10","value":18.507173,"marketCap":32825987869},{"date":"2025-01-17","value":17.571661,"marketCap":31166678903},{"date":"2025-01-24","value":17.100482,"marketCap":30330953777},{"date":"2025-01-31","value":17.357177,"marketCap":30786251969},{"date":"2025-02-07","value":13.878166,"marketCap":30826722919},{"date":"2025-02-14","value":14.649782,"marketCap":32540667669},{"date":"2025-02-21","value":15.13588,"marketCap":33620406473},{"date":"2025-02-28","value":15.7045,"marketCap":34883448835},{"date":"2025-03-07","value":16.40343,"marketCap":36435938406},{"date":"2025-03-11","value":16.982074,"marketCap":37721245938}]},{"symbol":"MDLZ","name":"Mondelez","items":[{"date":"2020-03-13","value":18.571,"marketCap":72965457865},{"date":"2020-03-20","value":15.799209,"marketCap":62075091019},{"date":"2020-03-27","value":17.46593,"marketCap":68623640557},{"date":"2020-04-03","value":18.481592,"marketCap":72614174360},{"date":"2020-04-09","value":19.04561,"marketCap":74830200551},{"date":"2020-04-17","value":19.460436,"marketCap":76460052073},{"date":"2020-04-24","value":18.707199,"marketCap":73500584836},{"date":"2020-05-01","value":19.570694,"marketCap":72372427943},{"date":"2020-05-08","value":19.647896,"marketCap":72657920755},{"date":"2020-05-15","value":19.285047,"marketCap":71316104537},{"date":"2020-05-22","value":19.184685,"marketCap":70944963881},{"date":"2020-05-29","value":20.118828,"marketCap":74399426911},{"date":"2020-06-05","value":20.277092,"marketCap":74984687176},{"date":"2020-06-12","value":19.582275,"marketCap":72415251865},{"date":"2020-06-19","value":20.288673,"marketCap":75027511098},{"date":"2020-06-26","value":19.331368,"marketCap":71487400224},{"date":"2020-07-02","value":19.875642,"marketCap":73500124552},{"date":"2020-07-10","value":19.856342,"marketCap":73428751349},{"date":"2020-07-17","value":20.871547,"marketCap":77182981832},{"date":"2020-07-24","value":21.180355,"marketCap":78324953081},{"date":"2020-07-31","value":23.04696,"marketCap":79258494708},{"date":"2020-08-07","value":23.092647,"marketCap":79415611926},{"date":"2020-08-14","value":23.308621,"marketCap":80158347865},{"date":"2020-08-21","value":23.869324,"marketCap":82086604629},{"date":"2020-08-28","value":24.218206,"marketCap":83286408838},{"date":"2020-09-04","value":24.039611,"marketCap":82672223350},{"date":"2020-09-11","value":23.902551,"marketCap":82200871697},{"date":"2020-09-18","value":23.474755,"marketCap":80729683202},{"date":"2020-09-25","value":23.323158,"marketCap":80208339707},{"date":"2020-10-02","value":23.615969,"marketCap":81215318239},{"date":"2020-10-09","value":23.798717,"marketCap":81843787111},{"date":"2020-10-16","value":24.076992,"marketCap":82800773801},{"date":"2020-10-23","value":23.512135,"marketCap":80858233653},{"date":"2020-10-30","value":22.062615,"marketCap":75873332833},{"date":"2020-11-06","value":25.498176,"marketCap":79860288685},{"date":"2020-11-13","value":26.511893,"marketCap":83035250019},{"date":"2020-11-20","value":26.091794,"marketCap":81719500277},{"date":"2020-11-27","value":26.237916,"marketCap":82177152361},{"date":"2020-12-04","value":26.954824,"marketCap":84422507899},{"date":"2020-12-11","value":26.210518,"marketCap":82091342596},{"date":"2020-12-18","value":26.630617,"marketCap":83407092338},{"date":"2020-12-24","value":26.416001,"marketCap":82734915839},{"date":"2020-12-31","value":26.699111,"marketCap":83621616752},{"date":"2021-01-08","value":26.571255,"marketCap":83221171178},{"date":"2021-01-15","value":26.128325,"marketCap":81833913298},{"date":"2021-01-22","value":25.685394,"marketCap":80446655418},{"date":"2021-01-29","value":22.303298,"marketCap":79288223580},{"date":"2021-02-05","value":22.327696,"marketCap":79374959361},{"date":"2021-02-12","value":21.922532,"marketCap":77934602511},{"date":"2021-02-19","value":21.572979,"marketCap":76691941699},{"date":"2021-02-26","value":21.116177,"marketCap":75068009956},{"date":"2021-03-05","value":22.077448,"marketCap":78485327189},{"date":"2021-03-12","value":22.589861,"marketCap":80306954970},{"date":"2021-03-19","value":23.07844,"marketCap":82043855877},{"date":"2021-03-26","value":23.610714,"marketCap":83936089386},{"date":"2021-04-01","value":23.213495,"marketCap":82523974827},{"date":"2021-04-09","value":23.260163,"marketCap":82689880473},{"date":"2021-04-16","value":23.228544,"marketCap":82577472819},{"date":"2021-04-23","value":23.521025,"marketCap":83617243619},{"date":"2021-04-30","value":22.598013,"marketCap":85420489531},{"date":"2021-05-07","value":22.984494,"marketCap":86881389204},{"date":"2021-05-14","value":23.177735,"marketCap":87611839040},{"date":"2021-05-21","value":23.545636,"marketCap":89002503152},{"date":"2021-05-28","value":23.608811,"marketCap":89241304060},{"date":"2021-06-04","value":23.790903,"marketCap":89929612560},{"date":"2021-06-11","value":24.174159,"marketCap":91378321866},{"date":"2021-06-18","value":23.55256,"marketCap":89028675459},{"date":"2021-06-25","value":23.946745,"marketCap":90518695132},{"date":"2021-07-02","value":23.726911,"marketCap":89687722622},{"date":"2021-07-09","value":23.886101,"marketCap":90289461336},{"date":"2021-07-16","value":24.356091,"marketCap":92066023254},{"date":"2021-07-23","value":24.594876,"marketCap":92968631325},{"date":"2021-07-30","value":20.497434,"marketCap":88425931444},{"date":"2021-08-06","value":20.014646,"marketCap":86343183454},{"date":"2021-08-13","value":20.529836,"marketCap":88565713188},{"date":"2021-08-20","value":20.571959,"marketCap":88747429456},{"date":"2021-08-27","value":20.053528,"marketCap":86510921547},{"date":"2021-09-03","value":19.998445,"marketCap":86273292581},{"date":"2021-09-10","value":19.515657,"marketCap":84190544591},{"date":"2021-09-17","value":19.74571,"marketCap":85182994976},{"date":"2021-09-24","value":19.55778,"marketCap":84372260859},{"date":"2021-10-01","value":18.861139,"marketCap":81366953357},{"date":"2021-10-08","value":19.292084,"marketCap":83226050556},{"date":"2021-10-15","value":19.489736,"marketCap":84078719196},{"date":"2021-10-22","value":19.609623,"marketCap":84595911650},{"date":"2021-10-29","value":19.680907,"marketCap":84903431487},{"date":"2021-11-05","value":19.503922,"marketCap":86850964938},{"date":"2021-11-12","value":19.66682,"marketCap":87576350446},{"date":"2021-11-19","value":18.95884,"marketCap":84423713428},{"date":"2021-11-26","value":18.874258,"marketCap":84047070953},{"date":"2021-12-03","value":18.877391,"marketCap":84061020674},{"date":"2021-12-10","value":19.503922,"marketCap":86850964938},{"date":"2021-12-17","value":20.349739,"marketCap":90617389694},{"date":"2021-12-23","value":20.343474,"marketCap":90589490252},{"date":"2021-12-31","value":20.772648,"marketCap":92500602072},{"date":"2022-01-07","value":21.161098,"marketCap":94230367516},{"date":"2022-01-14","value":21.333394,"marketCap":94997602189},{"date":"2022-01-21","value":21.414843,"marketCap":95360294943},{"date":"2022-01-28","value":21.547453,"marketCap":92654049007},{"date":"2022-02-04","value":21.638545,"marketCap":93045745508},{"date":"2022-02-11","value":21.535228,"marketCap":92601480534},{"date":"2022-02-18","value":21.309221,"marketCap":91629650904},{"date":"2022-02-25","value":21.5546,"marketCap":92684780217},{"date":"2022-03-04","value":20.6086,"marketCap":88616979048},{"date":"2022-03-11","value":19.087896,"marketCap":82077953961},{"date":"2022-03-18","value":19.859548,"marketCap":85396057986},{"date":"2022-03-25","value":19.862777,"marketCap":85409941266},{"date":"2022-04-01","value":20.51174,"marketCap":88200480635},{"date":"2022-04-08","value":20.392852,"marketCap":87689263013},{"date":"2022-04-14","value":20.495781,"marketCap":88131858662},{"date":"2022-04-22","value":20.926797,"marketCap":89985227944},{"date":"2022-04-29","value":21.276918,"marketCap":89235395791},{"date":"2022-05-06","value":21.68939,"marketCap":90965300331},{"date":"2022-05-13","value":21.903875,"marketCap":91864850692},{"date":"2022-05-20","value":20.191294,"marketCap":84682287042},{"date":"2022-05-27","value":21.039335,"marketCap":88238970776},{"date":"2022-06-03","value":20.593866,"marketCap":86370673873},{"date":"2022-06-10","value":20.062603,"marketCap":84142556825},{"date":"2022-06-17","value":19.402649,"marketCap":81374709561},{"date":"2022-06-24","value":20.67306,"marketCap":86702815544},{"date":"2022-07-01","value":20.900745,"marketCap":87657722850},{"date":"2022-07-08","value":20.603765,"marketCap":86412191582},{"date":"2022-07-15","value":20.042804,"marketCap":84059521407},{"date":"2022-07-22","value":20.455276,"marketCap":85789425947},{"date":"2022-07-29","value":22.720956,"marketCap":87771053876},{"date":"2022-08-05","value":22.625162,"marketCap":87401001026},{"date":"2022-08-12","value":22.777723,"marketCap":87990344454},{"date":"2022-08-19","value":23.189283,"marketCap":89580201145},{"date":"2022-08-26","value":22.256177,"marketCap":85975612268},{"date":"2022-09-02","value":21.546591,"marketCap":83234480042},{"date":"2022-09-09","value":21.759467,"marketCap":84056819710},{"date":"2022-09-16","value":21.39403,"marketCap":82645136613},{"date":"2022-09-23","value":20.915059,"marketCap":80794872361},{"date":"2022-09-30","value":19.453311,"marketCap":75148139975},{"date":"2022-10-07","value":19.605872,"marketCap":75737483404},{"date":"2022-10-14","value":20.201925,"marketCap":78040034474},{"date":"2022-10-21","value":20.34739,"marketCap":78601966580},{"date":"2022-10-28","value":21.89074,"marketCap":84563929172},{"date":"2022-11-04","value":27.521327,"marketCap":86334402075},{"date":"2022-11-11","value":28.209142,"marketCap":88492079318},{"date":"2022-11-18","value":28.291854,"marketCap":88751546834},{"date":"2022-11-25","value":29.031909,"marketCap":91073098298},{"date":"2022-12-02","value":29.737137,"marketCap":93285400281},{"date":"2022-12-09","value":29.19298,"marketCap":91578377146},{"date":"2022-12-16","value":28.801186,"marketCap":90349320489},{"date":"2022-12-23","value":29.210393,"marketCap":91633001886},{"date":"2022-12-30","value":29.014496,"marketCap":91018473558},{"date":"2023-01-06","value":29.610893,"marketCap":92889370914},{"date":"2023-01-13","value":29.19298,"marketCap":91578377146},{"date":"2023-01-20","value":27.878294,"marketCap":87454209252},{"date":"2023-01-27","value":28.174316,"marketCap":88382829837},{"date":"2023-02-03","value":33.071606,"marketCap":89855554417},{"date":"2023-02-10","value":32.865881,"marketCap":89296598609},{"date":"2023-02-17","value":33.543269,"marketCap":91137062855},{"date":"2023-02-24","value":32.890969,"marketCap":89364763951},{"date":"2023-03-03","value":32.971253,"marketCap":89582893047},{"date":"2023-03-10","value":32.564819,"marketCap":88478614500},{"date":"2023-03-17","value":33.317473,"marketCap":90523574773},{"date":"2023-03-24","value":34.642144,"marketCap":94122704854},{"date":"2023-03-31","value":34.983347,"marketCap":95049753512},{"date":"2023-04-06","value":35.826319,"marketCap":97340109018},{"date":"2023-04-14","value":35.340659,"marketCap":96020570225},{"date":"2023-04-21","value":35.63667,"marketCap":96824831106},{"date":"2023-04-28","value":25.520677,"marketCap":100628030863},{"date":"2023-05-05","value":26.694815,"marketCap":105257656783},{"date":"2023-05-12","value":27.064377,"marketCap":106714840024},{"date":"2023-05-19","value":26.687908,"marketCap":105230419713},{"date":"2023-05-26","value":25.966053,"marketCap":102384145904},{"date":"2023-06-02","value":25.423798,"marketCap":100246035914},{"date":"2023-06-09","value":25.244198,"marketCap":99537872095},{"date":"2023-06-16","value":25.37199,"marketCap":100041757889},{"date":"2023-06-23","value":25.468698,"marketCap":100423076868},{"date":"2023-06-30","value":24.964436,"marketCap":98434770763},{"date":"2023-07-07","value":25.171667,"marketCap":99251882861},{"date":"2023-07-14","value":24.809013,"marketCap":97821936689},{"date":"2023-07-21","value":25.517052,"marketCap":100613736358},{"date":"2023-07-28","value":23.802831,"marketCap":98543719042},{"date":"2023-08-04","value":24.740547,"marketCap":102425865121},{"date":"2023-08-11","value":24.22464,"marketCap":100290008988},{"date":"2023-08-18","value":23.396559,"marketCap":96861755832},{"date":"2023-08-25","value":23.281548,"marketCap":96385609561},{"date":"2023-09-01","value":23.416276,"marketCap":96943380907},{"date":"2023-09-08","value":23.002235,"marketCap":95229254330},{"date":"2023-09-15","value":23.784311,"marketCap":98467048977},{"date":"2023-09-22","value":23.235544,"marketCap":96195151052},{"date":"2023-09-29","value":22.801787,"marketCap":94399399399},{"date":"2023-10-06","value":21.382221,"marketCap":88522393989},{"date":"2023-10-13","value":20.057949,"marketCap":83039909775},{"date":"2023-10-20","value":21.099622,"marketCap":87352434578},{"date":"2023-10-27","value":21.572811,"marketCap":89311436382},{"date":"2023-11-03","value":20.143744,"marketCap":92500072912},{"date":"2023-11-10","value":20.431216,"marketCap":93820141629},{"date":"2023-11-17","value":20.929104,"marketCap":96106446212},{"date":"2023-11-24","value":21.225466,"marketCap":97467341797},{"date":"2023-12-01","value":21.059504,"marketCap":96705240270},{"date":"2023-12-08","value":21.222503,"marketCap":97453732841},{"date":"2023-12-15","value":20.952813,"marketCap":96215317859},{"date":"2023-12-22","value":20.881686,"marketCap":95888702919},{"date":"2023-12-29","value":21.415138,"marketCap":98338314972},{"date":"2024-01-05","value":21.717428,"marketCap":99726428468},{"date":"2024-01-12","value":21.569247,"marketCap":99045980676},{"date":"2024-01-19","value":21.607774,"marketCap":99222897102},{"date":"2024-01-26","value":22.07899,"marketCap":101386721082},{"date":"2024-02-02","value":21.004829,"marketCap":104162948075},{"date":"2024-02-09","value":20.298982,"marketCap":100662651246},{"date":"2024-02-16","value":19.443688,"marketCap":96421247401},{"date":"2024-02-23","value":20.127923,"marketCap":99814370477},{"date":"2024-03-01","value":19.84011,"marketCap":98387104421},{"date":"2024-03-08","value":19.278059,"marketCap":95599896181},{"date":"2024-03-15","value":19.267198,"marketCap":95546037084},{"date":"2024-03-22","value":19.606601,"marketCap":97229133848},{"date":"2024-03-28","value":19.03369,"marketCap":94388066511},{"date":"2024-04-05","value":18.520513,"marketCap":91843224204},{"date":"2024-04-12","value":18.114066,"marketCap":89827651579},{"date":"2024-04-19","value":18.219853,"marketCap":90352251521},{"date":"2024-04-26","value":19.20449,"marketCap":95235066364},{"date":"2024-05-03","value":22.043313,"marketCap":94565810769},{"date":"2024-05-10","value":21.949511,"marketCap":94163403063},{"date":"2024-05-17","value":22.487305,"marketCap":96470540574},{"date":"2024-05-24","value":21.527405,"marketCap":92352568389},{"date":"2024-05-31","value":21.227241,"marketCap":91064863732},{"date":"2024-06-07","value":21.321042,"marketCap":91467271437},{"date":"2024-06-14","value":20.66756,"marketCap":88663831089},{"date":"2024-06-21","value":20.655053,"marketCap":88610176729},{"date":"2024-06-28","value":20.823895,"marketCap":89334510598},{"date":"2024-07-05","value":20.742601,"marketCap":88985757254},{"date":"2024-07-12","value":20.423676,"marketCap":87617571055},{"date":"2024-07-15","value":20.436183,"marketCap":87671225416},{"date":"2024-08-02","value":23.118404,"marketCap":91248341296},{"date":"2024-08-09","value":23.785119,"marketCap":93879862777},{"date":"2024-08-16","value":23.785119,"marketCap":93879862777},{"date":"2024-08-23","value":23.971257,"marketCap":94614551515},{"date":"2024-08-30","value":23.937414,"marketCap":94480971745},{"date":"2024-09-06","value":25.406216,"marketCap":100278333789},{"date":"2024-09-13","value":25.172697,"marketCap":99356633372},{"date":"2024-09-20","value":25.30807,"marketCap":99890952454},{"date":"2024-09-27","value":25.152391,"marketCap":99276485509},{"date":"2024-10-04","value":24.08294,"marketCap":95055364758},{"date":"2024-10-11","value":24.076171,"marketCap":95028648804},{"date":"2024-10-18","value":24.069403,"marketCap":95001932850},{"date":"2024-10-25","value":23.673435,"marketCap":93439049534},{"date":"2024-10-31","value":24.430116,"marketCap":93225321901},{"date":"2024-11-08","value":23.029457,"marketCap":87880406372},{"date":"2024-11-15","value":22.97339,"marketCap":87666455292},{"date":"2024-11-22","value":22.703568,"marketCap":86636815716},{"date":"2024-11-29","value":22.759635,"marketCap":86850766797},{"date":"2024-12-06","value":22.16042,"marketCap":84564164622},{"date":"2024-12-13","value":21.946666,"marketCap":83748476128},{"date":"2024-12-20","value":20.769262,"marketCap":79255503434},{"date":"2024-12-27","value":20.972504,"marketCap":80031076101},{"date":"2025-01-03","value":20.849858,"marketCap":79563058113},{"date":"2025-01-10","value":20.425852,"marketCap":77945053065},{"date":"2025-01-17","value":20.324231,"marketCap":77557266732},{"date":"2025-01-24","value":19.959797,"marketCap":76166584707},{"date":"2025-01-31","value":20.467903,"marketCap":78105516376},{"date":"2025-02-07","value":16.223067,"marketCap":74804560407},{"date":"2025-02-14","value":17.157233,"marketCap":79111999213},{"date":"2025-02-21","value":17.440568,"marketCap":80418459632},{"date":"2025-02-28","value":17.948328,"marketCap":82759740184},{"date":"2025-03-07","value":18.728202,"marketCap":86355740148},{"date":"2025-03-11","value":19.118139,"marketCap":88153740131}]},{"symbol":"KHC","name":"The Kraft Heinz Company","items":[{"date":"2020-03-13","value":15.130205,"marketCap":29276947189},{"date":"2020-03-20","value":14.063453,"marketCap":27212781951},{"date":"2020-03-27","value":15.305109,"marketCap":29615385898},{"date":"2020-04-03","value":15.98702,"marketCap":30934883290},{"date":"2020-04-09","value":17.748623,"marketCap":34343584884},{"date":"2020-04-17","value":18.518929,"marketCap":35834128234},{"date":"2020-04-24","value":18.455789,"marketCap":35711952550},{"date":"2020-05-01","value":18.81418,"marketCap":35897455831},{"date":"2020-05-08","value":18.929447,"marketCap":36117385785},{"date":"2020-05-15","value":18.698913,"marketCap":35677525877},{"date":"2020-05-22","value":19.179193,"marketCap":36593900686},{"date":"2020-05-29","value":19.512188,"marketCap":37229253886},{"date":"2020-06-05","value":20.888991,"marketCap":39856195004},{"date":"2020-06-12","value":20.363885,"marketCap":38854291880},{"date":"2020-06-19","value":21.439713,"marketCap":40906971451},{"date":"2020-06-26","value":19.787548,"marketCap":37754642110},{"date":"2020-07-02","value":20.370288,"marketCap":38866510211},{"date":"2020-07-10","value":20.671264,"marketCap":39440771757},{"date":"2020-07-17","value":22.419484,"marketCap":42776376060},{"date":"2020-07-24","value":22.208161,"marketCap":42373171145},{"date":"2020-07-31","value":-218.917979,"marketCap":42032251992},{"date":"2020-08-07","value":-225.476604,"marketCap":43291507942},{"date":"2020-08-14","value":-226.622771,"marketCap":43511572089},{"date":"2020-08-21","value":-220.064147,"marketCap":42252316139},{"date":"2020-08-28","value":-222.101778,"marketCap":42643541288},{"date":"2020-09-04","value":-213.123466,"marketCap":40919705474},{"date":"2020-09-11","value":-201.916496,"marketCap":38767967152},{"date":"2020-09-18","value":-189.37233,"marketCap":36359487326},{"date":"2020-09-25","value":-185.488096,"marketCap":35613714384},{"date":"2020-10-02","value":-194.020676,"marketCap":37251969698},{"date":"2020-10-09","value":-198.095937,"marketCap":38034419997},{"date":"2020-10-16","value":-204.781914,"marketCap":39318127518},{"date":"2020-10-23","value":-199.751513,"marketCap":38352290431},{"date":"2020-10-30","value":-75.708588,"marketCap":37400042709},{"date":"2020-11-06","value":-78.059787,"marketCap":38561534718},{"date":"2020-11-13","value":-78.23318,"marketCap":38647191075},{"date":"2020-11-20","value":-79.841898,"marketCap":39441897629},{"date":"2020-11-27","value":-81.277369,"marketCap":40151020401},{"date":"2020-12-04","value":-84.445306,"marketCap":41715981002},{"date":"2020-12-11","value":-84.321558,"marketCap":41654849728},{"date":"2020-12-18","value":-86.054023,"marketCap":42510687557},{"date":"2020-12-24","value":-86.573763,"marketCap":42767438905},{"date":"2020-12-31","value":-85.781779,"marketCap":42376198755},{"date":"2021-01-08","value":-83.207831,"marketCap":41104668267},{"date":"2021-01-15","value":-79.173661,"marketCap":39111788753},{"date":"2021-01-22","value":-81.450616,"marketCap":40236604184},{"date":"2021-01-29","value":-82.935586,"marketCap":40970179466},{"date":"2021-02-05","value":-83.653322,"marketCap":41324740852},{"date":"2021-02-12","value":121.541335,"marketCap":43268715347},{"date":"2021-02-19","value":128.777042,"marketCap":45844626997},{"date":"2021-02-26","value":124.997567,"marketCap":44499133675},{"date":"2021-03-05","value":130.04832,"marketCap":46297202023},{"date":"2021-03-12","value":130.941651,"marketCap":46615227718},{"date":"2021-03-19","value":134.480614,"marketCap":47875098737},{"date":"2021-03-26","value":137.531888,"marketCap":48961352093},{"date":"2021-04-01","value":137.531888,"marketCap":48961352093},{"date":"2021-04-09","value":137.909817,"marketCap":49095894905},{"date":"2021-04-16","value":140.864537,"marketCap":50147775065},{"date":"2021-04-23","value":138.837462,"marketCap":49426136350},{"date":"2021-04-30","value":93.352595,"marketCap":50503753668},{"date":"2021-05-07","value":98.303967,"marketCap":53182446343},{"date":"2021-05-14","value":98.869193,"marketCap":53488233178},{"date":"2021-05-21","value":99.773553,"marketCap":53977492114},{"date":"2021-05-28","value":98.552666,"marketCap":53316992550},{"date":"2021-06-04","value":99.3892,"marketCap":53769557066},{"date":"2021-06-11","value":98.168313,"marketCap":53109057502},{"date":"2021-06-18","value":91.566483,"marketCap":49537467270},{"date":"2021-06-25","value":91.996054,"marketCap":49769865264},{"date":"2021-07-02","value":91.295175,"marketCap":49390689589},{"date":"2021-07-09","value":90.322987,"marketCap":48864736233},{"date":"2021-07-16","value":88.853402,"marketCap":48069690462},{"date":"2021-07-23","value":88.67253,"marketCap":47971838674},{"date":"2021-07-30","value":86.976854,"marketCap":47054478169},{"date":"2021-08-06","value":21.020786,"marketCap":45510001459},{"date":"2021-08-13","value":21.399386,"marketCap":46329670840},{"date":"2021-08-20","value":20.681741,"marketCap":44775969177},{"date":"2021-08-27","value":20.557424,"marketCap":44506824007},{"date":"2021-09-03","value":20.246633,"marketCap":43833961082},{"date":"2021-09-10","value":20.529171,"marketCap":44445654650},{"date":"2021-09-17","value":20.653487,"marketCap":44714799820},{"date":"2021-09-24","value":20.563075,"marketCap":44519057879},{"date":"2021-10-01","value":20.726947,"marketCap":44873840148},{"date":"2021-10-08","value":20.783454,"marketCap":44996178862},{"date":"2021-10-15","value":20.896469,"marketCap":45240856289},{"date":"2021-10-22","value":20.557424,"marketCap":44506824007},{"date":"2021-10-29","value":19.111097,"marketCap":43974634696},{"date":"2021-11-05","value":20.149454,"marketCap":46363894592},{"date":"2021-11-12","value":19.81931,"marketCap":45604232471},{"date":"2021-11-19","value":18.799505,"marketCap":43257660571},{"date":"2021-11-26","value":18.528205,"marketCap":42633398916},{"date":"2021-12-03","value":17.895171,"marketCap":41176788388},{"date":"2021-12-10","value":18.166471,"marketCap":41801050043},{"date":"2021-12-17","value":18.889938,"marketCap":43465747790},{"date":"2021-12-23","value":18.751628,"marketCap":43147496750},{"date":"2021-12-31","value":19.097403,"marketCap":43943124349},{"date":"2022-01-07","value":19.868747,"marketCap":45717985918},{"date":"2022-01-14","value":20.225161,"marketCap":46538094367},{"date":"2022-01-21","value":19.68256,"marketCap":45289571057},{"date":"2022-01-28","value":19.177197,"marketCap":44126730719},{"date":"2022-02-04","value":18.485648,"marketCap":42535475519},{"date":"2022-02-11","value":18.475009,"marketCap":42510994670},{"date":"2022-02-18","value":46.506965,"marketCap":47065048207},{"date":"2022-02-25","value":48.042686,"marketCap":48619198265},{"date":"2022-03-04","value":48.175701,"marketCap":48753809687},{"date":"2022-03-11","value":45.176812,"marketCap":45718933984},{"date":"2022-03-18","value":45.491212,"marketCap":46037106436},{"date":"2022-03-25","value":47.555426,"marketCap":48126090839},{"date":"2022-04-01","value":48.330062,"marketCap":48910023090},{"date":"2022-04-08","value":49.552536,"marketCap":50147166173},{"date":"2022-04-14","value":51.186535,"marketCap":51800773265},{"date":"2022-04-22","value":52.263764,"marketCap":52890929051},{"date":"2022-04-29","value":42.593527,"marketCap":52177071159},{"date":"2022-05-06","value":43.552706,"marketCap":53352065021},{"date":"2022-05-13","value":44.252107,"marketCap":54208831378},{"date":"2022-05-20","value":38.337172,"marketCap":46963035899},{"date":"2022-05-27","value":37.800497,"marketCap":46305608390},{"date":"2022-06-03","value":36.27169,"marketCap":44432820105},{"date":"2022-06-10","value":37.420793,"marketCap":45840471430},{"date":"2022-06-17","value":35.552251,"marketCap":43551507970},{"date":"2022-06-24","value":38.370052,"marketCap":47003313830},{"date":"2022-07-01","value":38.609865,"marketCap":47297084541},{"date":"2022-07-08","value":38.340076,"marketCap":46966592491},{"date":"2022-07-15","value":37.980356,"marketCap":46525936424},{"date":"2022-07-22","value":38.290114,"marketCap":46905390259},{"date":"2022-07-29","value":29.751448,"marketCap":45132945882},{"date":"2022-08-05","value":30.349223,"marketCap":46039771294},{"date":"2022-08-12","value":31.237808,"marketCap":47387755016},{"date":"2022-08-19","value":31.124716,"marketCap":47216193451},{"date":"2022-08-26","value":30.785438,"marketCap":46701508758},{"date":"2022-09-02","value":30.139194,"marketCap":45721156960},{"date":"2022-09-09","value":29.45256,"marketCap":44679533175},{"date":"2022-09-16","value":28.038902,"marketCap":42535013618},{"date":"2022-09-23","value":27.400736,"marketCap":41566916218},{"date":"2022-09-30","value":26.940287,"marketCap":40868415562},{"date":"2022-10-07","value":26.68179,"marketCap":40476274843},{"date":"2022-10-14","value":28.862862,"marketCap":43784962160},{"date":"2022-10-21","value":28.442804,"marketCap":43147733491},{"date":"2022-10-28","value":39.225971,"marketCap":47698780586},{"date":"2022-11-04","value":38.299215,"marketCap":46571844835},{"date":"2022-11-11","value":37.26165,"marketCap":45310166766},{"date":"2022-11-18","value":38.379802,"marketCap":46669839248},{"date":"2022-11-25","value":39.185677,"marketCap":47649783379},{"date":"2022-12-02","value":40.122507,"marketCap":48788968432},{"date":"2022-12-09","value":40.233315,"marketCap":48923710750},{"date":"2022-12-16","value":40.213168,"marketCap":48899212146},{"date":"2022-12-23","value":40.817574,"marketCap":49634170245},{"date":"2022-12-30","value":41.00897,"marketCap":49866906976},{"date":"2023-01-06","value":42.902776,"marketCap":52169775684},{"date":"2023-01-13","value":42.731528,"marketCap":51961537556},{"date":"2023-01-20","value":40.172874,"marketCap":48850214940},{"date":"2023-01-27","value":39.981479,"marketCap":48617478209},{"date":"2023-02-03","value":39.669202,"marketCap":48237749858},{"date":"2023-02-10","value":39.921038,"marketCap":48543982399},{"date":"2023-02-17","value":20.736409,"marketCap":49000135080},{"date":"2023-02-24","value":20.534229,"marketCap":48522383762},{"date":"2023-03-03","value":20.238735,"marketCap":47824131838},{"date":"2023-03-10","value":19.668484,"marketCap":46476628123},{"date":"2023-03-17","value":19.507777,"marketCap":46096877076},{"date":"2023-03-24","value":19.825146,"marketCap":46846818994},{"date":"2023-03-31","value":20.07958,"marketCap":47448048468},{"date":"2023-04-06","value":20.26132,"marketCap":47877498092},{"date":"2023-04-14","value":20.339208,"marketCap":48061547931},{"date":"2023-04-21","value":20.463829,"marketCap":48356027673},{"date":"2023-04-28","value":20.604028,"marketCap":48687317383},{"date":"2023-05-05","value":20.685257,"marketCap":50120378846},{"date":"2023-05-12","value":20.589023,"marketCap":49887203724},{"date":"2023-05-19","value":19.707722,"marketCap":47751810502},{"date":"2023-05-26","value":19.3785,"marketCap":46954106137},{"date":"2023-06-02","value":19.343046,"marketCap":46868199513},{"date":"2023-06-09","value":18.836551,"marketCap":45640962029},{"date":"2023-06-16","value":18.674472,"marketCap":45248246035},{"date":"2023-06-23","value":18.269276,"marketCap":44266456047},{"date":"2023-06-30","value":17.737456,"marketCap":42977856689},{"date":"2023-07-07","value":18.061613,"marketCap":43763288679},{"date":"2023-07-14","value":18.051483,"marketCap":43738743929},{"date":"2023-07-21","value":18.436419,"marketCap":44671444417},{"date":"2023-07-28","value":18.33512,"marketCap":44425996920},{"date":"2023-08-04","value":13.834843,"marketCap":43690435436},{"date":"2023-08-11","value":13.375886,"marketCap":42241047923},{"date":"2023-08-18","value":13.025834,"marketCap":41135582871},{"date":"2023-08-25","value":13.037502,"marketCap":41172431707},{"date":"2023-09-01","value":12.870255,"marketCap":40644265071},{"date":"2023-09-08","value":12.710787,"marketCap":40140664325},{"date":"2023-09-15","value":13.134739,"marketCap":41479505332},{"date":"2023-09-22","value":13.414781,"marketCap":42363877373},{"date":"2023-09-29","value":13.12696,"marketCap":41454939442},{"date":"2023-10-06","value":12.570766,"marketCap":39698478304},{"date":"2023-10-13","value":11.983456,"marketCap":37843753606},{"date":"2023-10-20","value":12.232382,"marketCap":38629862087},{"date":"2023-10-27","value":12.39185,"marketCap":39133462833},{"date":"2023-11-03","value":13.755459,"marketCap":41101311635},{"date":"2023-11-10","value":13.525586,"marketCap":40414449967},{"date":"2023-11-17","value":13.878606,"marketCap":41469273244},{"date":"2023-11-24","value":14.342457,"marketCap":42855261968},{"date":"2023-12-01","value":14.41224,"marketCap":43063773546},{"date":"2023-12-08","value":14.982819,"marketCap":44768662331},{"date":"2023-12-15","value":15.188063,"marketCap":45381931678},{"date":"2023-12-22","value":14.761155,"marketCap":44106331436},{"date":"2023-12-29","value":15.081336,"marketCap":45063031617},{"date":"2024-01-05","value":15.508244,"marketCap":46338631859},{"date":"2024-01-12","value":15.426146,"marketCap":46093324120},{"date":"2024-01-19","value":15.192168,"marketCap":45394197064},{"date":"2024-01-26","value":15.29479,"marketCap":45700831738},{"date":"2024-02-02","value":15.500034,"marketCap":46314101085},{"date":"2024-02-09","value":14.970504,"marketCap":44731866170},{"date":"2024-02-16","value":14.858879,"marketCap":42422099551},{"date":"2024-02-23","value":15.47074,"marketCap":44168963244},{"date":"2024-03-01","value":14.990599,"marketCap":42798160485},{"date":"2024-03-08","value":14.659174,"marketCap":41851942651},{"date":"2024-03-15","value":14.582692,"marketCap":41633584689},{"date":"2024-03-22","value":15.126568,"marketCap":43186352417},{"date":"2024-03-28","value":15.554206,"marketCap":44407257893},{"date":"2024-04-05","value":15.860777,"marketCap":45282517288},{"date":"2024-04-12","value":15.575496,"marketCap":44468039795},{"date":"2024-04-19","value":15.801166,"marketCap":45112327961},{"date":"2024-04-26","value":16.337664,"marketCap":46644031901},{"date":"2024-05-03","value":15.811712,"marketCap":44589029243},{"date":"2024-05-10","value":15.376804,"marketCap":43362588079},{"date":"2024-05-17","value":15.531821,"marketCap":43799735424},{"date":"2024-05-24","value":15.415558,"marketCap":43471874915},{"date":"2024-05-31","value":14.920366,"marketCap":42075432006},{"date":"2024-06-07","value":14.885918,"marketCap":41978288151},{"date":"2024-06-14","value":14.011795,"marketCap":39513262842},{"date":"2024-06-21","value":14.054856,"marketCap":39634692660},{"date":"2024-06-28","value":13.895533,"marketCap":39185402333},{"date":"2024-07-05","value":13.818024,"marketCap":38966828660},{"date":"2024-07-12","value":13.856779,"marketCap":39076115496},{"date":"2024-07-15","value":13.809412,"marketCap":38942542696},{"date":"2024-08-02","value":22.269195,"marketCap":42801392953},{"date":"2024-08-09","value":22.149671,"marketCap":42571667963},{"date":"2024-08-16","value":21.508016,"marketCap":41338407488},{"date":"2024-08-23","value":22.344684,"marketCap":42946482421},{"date":"2024-08-30","value":22.181125,"marketCap":42632121908},{"date":"2024-09-06","value":22.728419,"marketCap":43684020548},{"date":"2024-09-13","value":22.14338,"marketCap":42559577174},{"date":"2024-09-20","value":22.011275,"marketCap":42305670606},{"date":"2024-09-27","value":21.891751,"marketCap":42075945615},{"date":"2024-10-04","value":21.495435,"marketCap":41314225910},{"date":"2024-10-11","value":21.910623,"marketCap":42112217982},{"date":"2024-10-18","value":22.615185,"marketCap":43466386347},{"date":"2024-10-25","value":22.036438,"marketCap":42354033761},{"date":"2024-10-31","value":29.768052,"marketCap":40782231195},{"date":"2024-11-08","value":28.967241,"marketCap":39685120021},{"date":"2024-11-15","value":28.058153,"marketCap":38439669880},{"date":"2024-11-22","value":27.440327,"marketCap":37593247454},{"date":"2024-11-29","value":28.217023,"marketCap":38657321361},{"date":"2024-12-06","value":27.281457,"marketCap":37375595973},{"date":"2024-12-13","value":27.846327,"marketCap":38149467905},{"date":"2024-12-20","value":26.566543,"marketCap":36396164309},{"date":"2024-12-27","value":26.963718,"marketCap":36940293011},{"date":"2025-01-03","value":27.157892,"marketCap":37206311488},{"date":"2025-01-10","value":26.178195,"marketCap":35864127356},{"date":"2025-01-17","value":25.569195,"marketCap":35029796679},{"date":"2025-01-24","value":25.657456,"marketCap":35150714168},{"date":"2025-01-31","value":26.716587,"marketCap":36601724041},{"date":"2025-02-07","value":25.604499,"marketCap":35078163674},{"date":"2025-02-14","value":12.73814,"marketCap":34953456125},{"date":"2025-02-21","value":13.134438,"marketCap":36040896982},{"date":"2025-02-28","value":13.347829,"marketCap":36626442059},{"date":"2025-03-07","value":13.622189,"marketCap":37379285729},{"date":"2025-03-11","value":14.031551,"marketCap":38502576285}]},{"symbol":"GIS","name":"General Mills","items":[{"date":"2020-03-13","value":15.268884,"marketCap":32345603159},{"date":"2020-03-20","value":15.218344,"marketCap":32349634053},{"date":"2020-03-27","value":14.776365,"marketCap":31410118730},{"date":"2020-04-03","value":16.170738,"marketCap":34374138039},{"date":"2020-04-09","value":16.36749,"marketCap":34792373893},{"date":"2020-04-17","value":17.299924,"marketCap":36774448155},{"date":"2020-04-24","value":17.245746,"marketCap":36659281760},{"date":"2020-05-01","value":16.989113,"marketCap":36113756734},{"date":"2020-05-08","value":17.040439,"marketCap":36222861739},{"date":"2020-05-15","value":17.818893,"marketCap":37877620985},{"date":"2020-05-22","value":17.097469,"marketCap":36344089523},{"date":"2020-05-29","value":17.975724,"marketCap":38210997390},{"date":"2020-06-05","value":17.394023,"marketCap":36974473998},{"date":"2020-06-12","value":17.151647,"marketCap":36459255917},{"date":"2020-06-19","value":17.559408,"marketCap":37326034570},{"date":"2020-06-26","value":16.883608,"marketCap":35889485334},{"date":"2020-07-02","value":17.18997,"marketCap":37494762350},{"date":"2020-07-10","value":17.768747,"marketCap":38757191727},{"date":"2020-07-17","value":18.073514,"marketCap":39421949224},{"date":"2020-07-24","value":17.958877,"marketCap":39171902826},{"date":"2020-07-31","value":17.690459,"marketCap":38586428333},{"date":"2020-08-07","value":17.992429,"marketCap":39245087138},{"date":"2020-08-14","value":17.720878,"marketCap":38652779455},{"date":"2020-08-21","value":17.930941,"marketCap":39110967927},{"date":"2020-08-28","value":17.754488,"marketCap":38726089611},{"date":"2020-09-04","value":17.687268,"marketCap":38579469300},{"date":"2020-09-11","value":16.396084,"marketCap":35763137495},{"date":"2020-09-18","value":16.054382,"marketCap":35017817581},{"date":"2020-09-25","value":15.863575,"marketCap":36478291068},{"date":"2020-10-02","value":16.621262,"marketCap":38220592552},{"date":"2020-10-09","value":16.448456,"marketCap":37823225546},{"date":"2020-10-16","value":16.581384,"marketCap":38128892473},{"date":"2020-10-23","value":16.424529,"marketCap":37768205500},{"date":"2020-10-30","value":15.717355,"marketCap":36142057448},{"date":"2020-11-06","value":16.235772,"marketCap":37334158463},{"date":"2020-11-13","value":16.209187,"marketCap":37273025078},{"date":"2020-11-20","value":16.31287,"marketCap":37511445281},{"date":"2020-11-27","value":15.985869,"marketCap":36759504641},{"date":"2020-12-04","value":16.068284,"marketCap":36949018135},{"date":"2020-12-11","value":15.770526,"marketCap":36264324219},{"date":"2020-12-18","value":15.088419,"marketCap":36319333921},{"date":"2020-12-24","value":15.019836,"marketCap":36154246039},{"date":"2020-12-31","value":14.936011,"marketCap":35952471962},{"date":"2021-01-08","value":14.326378,"marketCap":34485024127},{"date":"2021-01-15","value":14.285736,"marketCap":34387194271},{"date":"2021-01-22","value":14.217152,"marketCap":34222106390},{"date":"2021-01-29","value":14.758201,"marketCap":35524466343},{"date":"2021-02-05","value":14.580392,"marketCap":35096460725},{"date":"2021-02-12","value":14.509268,"marketCap":34925258477},{"date":"2021-02-19","value":14.351779,"marketCap":34546167787},{"date":"2021-02-26","value":13.973299,"marketCap":33635127255},{"date":"2021-03-05","value":14.422903,"marketCap":34717370034},{"date":"2021-03-12","value":14.92331,"marketCap":35921900132},{"date":"2021-03-19","value":15.258608,"marketCap":36728996441},{"date":"2021-03-26","value":14.591732,"marketCap":37189948270},{"date":"2021-04-01","value":14.579766,"marketCap":37159449707},{"date":"2021-04-09","value":14.390698,"marketCap":36677572404},{"date":"2021-04-16","value":14.67071,"marketCap":37391238789},{"date":"2021-04-23","value":14.661137,"marketCap":37366839938},{"date":"2021-04-30","value":14.565406,"marketCap":37122851431},{"date":"2021-05-07","value":15.089531,"marketCap":38458688510},{"date":"2021-05-14","value":15.173296,"marketCap":38672178454},{"date":"2021-05-21","value":15.108677,"marketCap":38507486211},{"date":"2021-05-28","value":15.044059,"marketCap":38342793969},{"date":"2021-06-04","value":15.324071,"marketCap":39056460354},{"date":"2021-06-11","value":14.962688,"marketCap":38135403737},{"date":"2021-06-18","value":14.302147,"marketCap":36451883035},{"date":"2021-06-25","value":14.271035,"marketCap":36372586770},{"date":"2021-07-02","value":15.627922,"marketCap":36566210769},{"date":"2021-07-09","value":15.492974,"marketCap":36250461357},{"date":"2021-07-16","value":15.583804,"marketCap":36462985000},{"date":"2021-07-23","value":15.41512,"marketCap":36068298235},{"date":"2021-07-30","value":15.274983,"marketCap":35740404614},{"date":"2021-08-06","value":14.994985,"marketCap":35085265036},{"date":"2021-08-13","value":15.505441,"marketCap":36279631238},{"date":"2021-08-20","value":15.624634,"marketCap":36558518778},{"date":"2021-08-27","value":14.958709,"marketCap":35000386219},{"date":"2021-09-03","value":14.969073,"marketCap":35024637310},{"date":"2021-09-10","value":15.140089,"marketCap":35424780301},{"date":"2021-09-17","value":15.267055,"marketCap":35721856159},{"date":"2021-09-24","value":15.751803,"marketCap":36668621044},{"date":"2021-10-01","value":15.772618,"marketCap":36717076440},{"date":"2021-10-08","value":15.991176,"marketCap":37225858099},{"date":"2021-10-15","value":16.173308,"marketCap":37649842816},{"date":"2021-10-22","value":16.308606,"marketCap":37964802891},{"date":"2021-10-29","value":16.07964,"marketCap":37431793533},{"date":"2021-11-05","value":16.3008,"marketCap":37946632117},{"date":"2021-11-12","value":16.454311,"marketCap":38303990664},{"date":"2021-11-19","value":16.142085,"marketCap":37577159722},{"date":"2021-11-26","value":16.329421,"marketCap":38013258287},{"date":"2021-12-03","value":16.711898,"marketCap":38903626191},{"date":"2021-12-10","value":16.849797,"marketCap":39224643191},{"date":"2021-12-17","value":17.601742,"marketCap":40975094377},{"date":"2021-12-23","value":17.79658,"marketCap":39805610133},{"date":"2021-12-31","value":18.171443,"marketCap":40644067446},{"date":"2022-01-07","value":18.49237,"marketCap":41361883419},{"date":"2022-01-14","value":18.851052,"marketCap":42164148330},{"date":"2022-01-21","value":18.616425,"marketCap":41639358501},{"date":"2022-01-28","value":18.710815,"marketCap":41850480846},{"date":"2022-02-04","value":18.317074,"marketCap":40969799064},{"date":"2022-02-11","value":18.35483,"marketCap":41054248002},{"date":"2022-02-18","value":18.379102,"marketCap":41108536605},{"date":"2022-02-25","value":18.335952,"marketCap":41012023533},{"date":"2022-03-04","value":18.371011,"marketCap":41090440404},{"date":"2022-03-11","value":16.793348,"marketCap":37561681209},{"date":"2022-03-18","value":16.831104,"marketCap":37646130147},{"date":"2022-03-25","value":17.634845,"marketCap":40583068769},{"date":"2022-04-01","value":18.016903,"marketCap":41462298334},{"date":"2022-04-08","value":18.362325,"marketCap":42257218215},{"date":"2022-04-14","value":18.558587,"marketCap":42708877238},{"date":"2022-04-22","value":18.972047,"marketCap":43660372247},{"date":"2022-04-29","value":18.508868,"marketCap":42594456952},{"date":"2022-05-06","value":18.684195,"marketCap":42997939013},{"date":"2022-05-13","value":19.129057,"marketCap":44021699466},{"date":"2022-05-20","value":17.535405,"marketCap":40354228197},{"date":"2022-05-27","value":18.289054,"marketCap":42088598846},{"date":"2022-06-03","value":17.896528,"marketCap":41185280800},{"date":"2022-06-10","value":17.893912,"marketCap":41179258679},{"date":"2022-06-17","value":17.331292,"marketCap":39884502813},{"date":"2022-06-24","value":18.482699,"marketCap":42534235749},{"date":"2022-07-01","value":16.71726,"marketCap":45258638167},{"date":"2022-07-08","value":16.662117,"marketCap":45109348557},{"date":"2022-07-15","value":16.525361,"marketCap":44739110324},{"date":"2022-07-22","value":16.240821,"marketCap":43968775937},{"date":"2022-07-29","value":16.496687,"marketCap":44661479727},{"date":"2022-08-05","value":16.801078,"marketCap":45485558374},{"date":"2022-08-12","value":16.942966,"marketCap":45869691483},{"date":"2022-08-19","value":17.156403,"marketCap":46447530453},{"date":"2022-08-26","value":16.79334,"marketCap":45464608493},{"date":"2022-09-02","value":16.881355,"marketCap":45702892604},{"date":"2022-09-09","value":16.703124,"marketCap":45220367278},{"date":"2022-09-16","value":16.557898,"marketCap":44827198494},{"date":"2022-09-23","value":16.201847,"marketCap":46990217410},{"date":"2022-09-30","value":15.677953,"marketCap":45470766146},{"date":"2022-10-07","value":15.420098,"marketCap":44722911227},{"date":"2022-10-14","value":15.903064,"marketCap":46123655361},{"date":"2022-10-21","value":15.765951,"marketCap":45725986476},{"date":"2022-10-28","value":16.692998,"marketCap":48414702970},{"date":"2022-11-04","value":16.179336,"marketCap":46924928489},{"date":"2022-11-11","value":15.808926,"marketCap":45850628962},{"date":"2022-11-18","value":16.582489,"marketCap":48094193719},{"date":"2022-11-25","value":16.979503,"marketCap":49245652880},{"date":"2022-12-02","value":17.705997,"marketCap":51352704438},{"date":"2022-12-09","value":17.566838,"marketCap":50949100196},{"date":"2022-12-16","value":17.789902,"marketCap":51596054054},{"date":"2022-12-23","value":17.311327,"marketCap":50358651338},{"date":"2022-12-30","value":16.995139,"marketCap":49438858620},{"date":"2023-01-06","value":17.422804,"marketCap":50682937233},{"date":"2023-01-13","value":16.723541,"marketCap":48648780259},{"date":"2023-01-20","value":15.699981,"marketCap":45671246138},{"date":"2023-01-27","value":15.787136,"marketCap":45924778747},{"date":"2023-02-03","value":15.298665,"marketCap":44503816919},{"date":"2023-02-10","value":15.422303,"marketCap":44863479456},{"date":"2023-02-17","value":15.560129,"marketCap":45264414744},{"date":"2023-02-24","value":16.34452,"marketCap":47546208218},{"date":"2023-03-03","value":16.133727,"marketCap":46933013073},{"date":"2023-03-10","value":15.914828,"marketCap":46296233498},{"date":"2023-03-17","value":16.172238,"marketCap":47045039109},{"date":"2023-03-24","value":17.777022,"marketCap":49807660582},{"date":"2023-03-31","value":17.915381,"marketCap":50195314544},{"date":"2023-04-06","value":18.250797,"marketCap":51135081725},{"date":"2023-04-13","value":18.240315,"marketCap":51105714000},{"date":"2023-04-21","value":18.35771,"marketCap":51434632514},{"date":"2023-04-28","value":18.613465,"marketCap":52151204989},{"date":"2023-05-05","value":18.741342,"marketCap":52509491227},{"date":"2023-05-12","value":18.921628,"marketCap":53014616086},{"date":"2023-05-17","value":18.921628,"marketCap":53014616086},{"date":"2023-05-26","value":17.716228,"marketCap":49637327780},{"date":"2023-06-02","value":17.586255,"marketCap":49273167998},{"date":"2023-06-09","value":17.326308,"marketCap":48544848433},{"date":"2023-06-15","value":16.907038,"marketCap":47370139457},{"date":"2023-06-23","value":17.043301,"marketCap":47751919874},{"date":"2023-06-30","value":17.254937,"marketCap":44757580000},{"date":"2023-07-07","value":17.242576,"marketCap":44725517200},{"date":"2023-07-14","value":16.872592,"marketCap":43765817498},{"date":"2023-07-21","value":17.226784,"marketCap":44684554408},{"date":"2023-07-28","value":16.919968,"marketCap":43888705875},{"date":"2023-08-04","value":16.811681,"marketCap":43607818157},{"date":"2023-08-11","value":16.328897,"marketCap":42355527083},{"date":"2023-08-18","value":15.748951,"marketCap":40851203914},{"date":"2023-08-25","value":15.238102,"marketCap":39526111512},{"date":"2023-09-01","value":15.159682,"marketCap":39322698205},{"date":"2023-09-08","value":14.56145,"marketCap":37770945261},{"date":"2023-09-15","value":14.868408,"marketCap":38567163064},{"date":"2023-09-21","value":15.642063,"marketCap":38282384433},{"date":"2023-09-29","value":15.226694,"marketCap":37265811371},{"date":"2023-10-06","value":14.811054,"marketCap":36248572720},{"date":"2023-10-13","value":14.613921,"marketCap":35766110960},{"date":"2023-10-20","value":14.929808,"marketCap":36539212334},{"date":"2023-10-23","value":15.020061,"marketCap":36760098441},{"date":"2023-11-03","value":15.732588,"marketCap":38503936128},{"date":"2023-11-07","value":15.490329,"marketCap":37911031315},{"date":"2023-11-17","value":15.442827,"marketCap":37794775469},{"date":"2023-11-24","value":15.480829,"marketCap":37887780146},{"date":"2023-12-01","value":15.119815,"marketCap":37004235718},{"date":"2023-12-08","value":15.768214,"marketCap":38591128013},{"date":"2023-12-13","value":15.851343,"marketCap":38794575743},{"date":"2023-12-20","value":15.911833,"marketCap":38777137366},{"date":"2023-12-29","value":15.139852,"marketCap":36895819797},{"date":"2024-01-05","value":15.319284,"marketCap":37333095174},{"date":"2024-01-12","value":14.694768,"marketCap":35811149706},{"date":"2024-01-19","value":14.753025,"marketCap":35953122231},{"date":"2024-01-26","value":15.023338,"marketCap":36611874747},{"date":"2024-02-02","value":15.107228,"marketCap":36816315183},{"date":"2024-02-09","value":14.927796,"marketCap":36379039806},{"date":"2024-02-16","value":14.748365,"marketCap":35941764429},{"date":"2024-02-23","value":15.163155,"marketCap":36952608807},{"date":"2024-03-01","value":14.95576,"marketCap":36447186618},{"date":"2024-03-08","value":14.979063,"marketCap":36503975628},{"date":"2024-03-15","value":15.275009,"marketCap":37225196055},{"date":"2024-03-22","value":15.19905,"marketCap":38818372943},{"date":"2024-03-28","value":15.39799,"marketCap":39326466830},{"date":"2024-04-05","value":15.557142,"marketCap":39732941939},{"date":"2024-04-12","value":14.810011,"marketCap":37824767121},{"date":"2024-04-19","value":15.271995,"marketCap":39004674035},{"date":"2024-04-26","value":15.778187,"marketCap":40297490702},{"date":"2024-05-03","value":15.616825,"marketCap":39885370105},{"date":"2024-05-10","value":15.530617,"marketCap":39665196088},{"date":"2024-05-17","value":15.782608,"marketCap":40308781678},{"date":"2024-05-24","value":15.271995,"marketCap":39004674035},{"date":"2024-05-31","value":14.732645,"marketCap":37627175053},{"date":"2024-06-07","value":14.896218,"marketCap":38044941138},{"date":"2024-06-14","value":14.502758,"marketCap":37040044340},{"date":"2024-06-21","value":14.741487,"marketCap":37649757004},{"date":"2024-06-28","value":14.267508,"marketCap":35620261000},{"date":"2024-07-05","value":14.102311,"marketCap":35207828674},{"date":"2024-07-12","value":14.122431,"marketCap":35258061784},{"date":"2024-07-15","value":14.091132,"marketCap":35179921391},{"date":"2024-08-02","value":15.128462,"marketCap":37769717285},{"date":"2024-08-09","value":15.434742,"marketCap":38534376849},{"date":"2024-08-16","value":15.327887,"marketCap":38267603412},{"date":"2024-08-23","value":15.755953,"marketCap":39336313209},{"date":"2024-08-30","value":15.90979,"marketCap":39720380792},{"date":"2024-09-06","value":16.612086,"marketCap":41473732803},{"date":"2024-09-13","value":16.277659,"marketCap":40638803274},{"date":"2024-09-20","value":17.303954,"marketCap":41581401460},{"date":"2024-09-27","value":17.093719,"marketCap":41076206863},{"date":"2024-10-04","value":16.874243,"marketCap":40548805909},{"date":"2024-10-11","value":16.472255,"marketCap":39582829427},{"date":"2024-10-18","value":16.329018,"marketCap":39238630910},{"date":"2024-10-25","value":15.850792,"marketCap":38089451991},{"date":"2024-10-31","value":15.760691,"marketCap":37872940021},{"date":"2024-11-08","value":15.002921,"marketCap":36052018836},{"date":"2024-11-15","value":14.949785,"marketCap":35924332289},{"date":"2024-11-22","value":14.813478,"marketCap":35596788539},{"date":"2024-11-29","value":15.307877,"marketCap":36784828581},{"date":"2024-12-06","value":15.143848,"marketCap":36390665763},{"date":"2024-12-13","value":15.266292,"marketCap":36684899979},{"date":"2024-12-20","value":13.578028,"marketCap":35346322000},{"date":"2024-12-27","value":13.524997,"marketCap":35208272000},{"date":"2025-01-03","value":13.47833,"marketCap":35086788000},{"date":"2025-01-10","value":12.933172,"marketCap":33667634000},{"date":"2025-01-17","value":12.549229,"marketCap":32668152000},{"date":"2025-01-24","value":12.634078,"marketCap":32889032000},{"date":"2025-01-31","value":12.865293,"marketCap":33490930000},{"date":"2025-02-07","value":12.566199,"marketCap":32712328000},{"date":"2025-02-14","value":12.629836,"marketCap":32877988000},{"date":"2025-02-21","value":12.555592,"marketCap":32684718000},{"date":"2025-02-28","value":12.72317,"marketCap":33120956000},{"date":"2025-03-07","value":13.198327,"marketCap":34357884000},{"date":"2025-03-11","value":13.851667,"marketCap":36058660000}]}],"industryCompare":{"bkCode":"BK4212","name":"Packaged Foods & Meats","current":19.969509,"rank":46,"totalCount":69,"items":[{"symbol":"CAG","name":"ConAgra","value":26.763279,"marketCap":13183591160},{"symbol":"HSY","name":"Hershey","value":16.982074,"marketCap":37721245938},{"symbol":"MKC.V","name":"McCormick","value":28.637609,"marketCap":22580754988},{"symbol":"MKC","name":"McCormick","value":28.637609,"marketCap":22580754988},{"symbol":"SEB","name":"Seaboard","value":30.539459,"marketCap":2687472396},{"symbol":"TSN","name":"Tyson","value":20.968743,"marketCap":22059117519},{"symbol":"BRID","name":"Bridgford","value":-16.081313,"marketCap":92129844},{"symbol":"CPB","name":"Campbell Soup","value":24.060587,"marketCap":12535565646},{"symbol":"FARM","name":"Farmer Bros","value":-5.0287,"marketCap":50608837},{"symbol":"GIS","name":"General Mills","value":13.851667,"marketCap":36058660000},{"symbol":"KHC","name":"The Kraft Heinz Company","value":14.031551,"marketCap":38502576285},{"symbol":"HRL","name":"Hormel","value":21.9965,"marketCap":16645851405},{"symbol":"JJSF","name":"J&J Snack","value":32.19129,"marketCap":2717331212},{"symbol":"K","name":"Kellanova","value":21.193636,"marketCap":28463052851},{"symbol":"LANC","name":"Lancaster Colony","value":32.902484,"marketCap":5161478400},{"symbol":"LWAY","name":"Lifeway","value":22.978257,"marketCap":302255988},{"symbol":"PPC","name":"Pilgrims Pride","value":12.207089,"marketCap":13262244925},{"symbol":"RMCF","name":"Rocky Mountain Chocolate Factory","value":-2.344524,"marketCap":11300333},{"symbol":"SENEB","name":"Seneca","value":15.815576,"marketCap":606938539},{"symbol":"SENEA","name":"Seneca","value":15.815576,"marketCap":606938539},{"symbol":"SJM","name":"JM Smucker","value":-48.544551,"marketCap":12461386319},{"symbol":"SFD","name":"Smithfield Foods Inc.","value":11.203411,"marketCap":7315827551},{"symbol":"STKL","name":"SunOpta","value":-37.872267,"marketCap":658712343},{"symbol":"TR","name":"Tootsie Roll","value":24.98163,"marketCap":2169079970},{"symbol":"JBSS","name":"John B Sanfilippo & Son","value":17.727853,"marketCap":864126474},{"symbol":"CALM","name":"Cal-Maine","value":6.811198,"marketCap":4284195551},{"symbol":"HAIN","name":"Hain Celestial","value":-2.315955,"marketCap":404757162},{"symbol":"BRFS","name":"BRF SA","value":9.523475,"marketCap":5253212046.76},{"symbol":"MDLZ","name":"Mondelez","value":19.118139,"marketCap":88153740131},{"symbol":"FLO","name":"Flowers","value":16.67274,"marketCap":4136773622},{"symbol":"JVA","name":"Coffee","value":16.806545,"marketCap":37277151},{"symbol":"CVGW","name":"Calavo Growers","value":-387.265799,"marketCap":416698000},{"symbol":"BGS","name":"B&G Foods Inc","value":-2.478868,"marketCap":622817972},{"symbol":"THS","name":"Treehouse","value":57.757993,"marketCap":1553690000},{"symbol":"DOLE","name":"Dole plc","value":11.146284,"marketCap":1399003520},{"symbol":"PLAG","name":"Planet Green holdings Corp","value":-1.504789,"marketCap":15148045},{"symbol":"FRPT","name":"Freshpet","value":88.300877,"marketCap":4143518631},{"symbol":"SOWG","name":"SOW GOOD INC","value":12.622298,"marketCap":22642307},{"symbol":"MAMA","name":"Mama's Creations Inc.","value":60.455197,"marketCap":212741837},{"symbol":"WEST","name":"Westrock Coffee","value":-7.995955,"marketCap":605629611},{"symbol":"AGRO","name":"Adecoagro SA","value":6.901925,"marketCap":1094079290},{"symbol":"POST","name":"Post","value":16.55254,"marketCap":6486940242},{"symbol":"BRFH","name":"Barfresh Food Group Inc.","value":-21.048363,"marketCap":56283322},{"symbol":"AVO","name":"Mission Produce, Inc.","value":20.673827,"marketCap":839357391},{"symbol":"BYND","name":"Beyond Meat, Inc.","value":-1.548486,"marketCap":248188165},{"symbol":"VITL","name":"Vital Farms, Inc.","value":26.56049,"marketCap":1418011421},{"symbol":"IMG","name":"CIMG Inc","value":-0.711676,"marketCap":5562312},{"symbol":"NOMD","name":"Nomad","value":12.57223192,"marketCap":3118682522},{"symbol":"BTTR","name":"Better Choice Company Inc.","value":-0.22418,"marketCap":2993250},{"symbol":"LSF","name":"Laird Superfood, Inc.","value":-29.537671,"marketCap":53763316},{"symbol":"SMPL","name":"Simply Good Foods Company","value":25.701423,"marketCap":3646260903},{"symbol":"LW","name":"Lamb Weston Holdings, Inc.","value":20.393344,"marketCap":7484357371},{"symbol":"PETZ","name":"TDH Holdings, Inc.","value":-0.562948,"marketCap":12594386},{"symbol":"FAMI","name":"Farmmi, Inc.","value":-0.711544,"marketCap":3312008},{"symbol":"WYHG","name":"Wing Yip Food Holdings Group Limited","value":4.776347,"marketCap":54939469.64},{"symbol":"DDC","name":"DDC Enterprise","value":-0.7191572752000001,"marketCap":18219367},{"symbol":"UTZ","name":"Utz Brands, Inc.","value":75.210718,"marketCap":1201416013},{"symbol":"STKH","name":"Steakholder Foods","value":-0.012348,"marketCap":144210},{"symbol":"OTLY","name":"Oatly Group AB","value":-1.285866,"marketCap":259679340},{"symbol":"ABVE","name":"Above Food Ingredients Inc","value":-0.27732520341,"marketCap":10214711},{"symbol":"MLEC","name":"MOOLEC SCIENCE SA","value":-4.253417,"marketCap":32482308},{"symbol":"BRCC","name":"BRC Inc","value":-53.986533,"marketCap":159368245},{"symbol":"AFRI","name":"Forafric Global","value":-13.895316,"marketCap":233580265},{"symbol":"BRLS","name":"BOREALIS FOODS INC","value":-4.859932,"marketCap":127418184},{"symbol":"KLG","name":"WK Kellogg Co.","value":26.302044,"marketCap":1893747189},{"symbol":"COOT","name":"Australian Oilseeds Holdings Ltd","value":-2.2128323142,"marketCap":32513742},{"symbol":"BOF","name":"Branchout Foods Inc.","value":-3.284998,"marketCap":15549339},{"symbol":"ORIS","name":"ORIENTAL RISE HOLDINGS LIMITED","value":5.298599,"marketCap":27515625},{"symbol":"TWG","name":"Top Wealth Group Holding Limited","value":9.802404,"marketCap":5002500}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v3/notice/important/events/list\",params:#symbol:\"HSY\",pageSize:16,pageCount:12,market:\"us\",,,undefined,":[{"items":[{"cdn_pdf":false,"hasAttachments":true,"id":"8849325","market":"us","labels":[],"media":"sec.gov","original_id":"AN4711119000057-HSY","pdf_url":null,"pub_time":1571846400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 2.02 and 9.01","symbol":"HSY","title":"Current report, items 2.02 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/0000047111-19-000057-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 2.02 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRESS RELEASE - 3RD QUARTER 2019 RESULTS","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/exhibit9912019q3.htm","primary":true,"translateUrl":null,"linkName":"exhibit9912019q3.htm","type":"EX-99.1","id":"NTFILE4YUuUoQRb7bRUNog","market":"us","size":742444},{"description":"FORM 8-K DATED OCTOBER 24, 2019","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024.htm","primary":false,"translateUrl":null,"linkName":"hsy-20191024.htm","type":"8-K","id":"NTFILEAFB96bzM1EirZfSm","market":"us","size":52790},{"description":"XBRL TAXONOMY EXTENSION SCHEMA DOCUMENT","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024.xsd","primary":false,"translateUrl":null,"linkName":"hsy-20191024.xsd","type":"EX-101.SCH","id":"NTFILE4w8m58BdW5AG5BHo","market":"us","size":2656},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE DOCUMENT","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024_cal.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191024_cal.xml","type":"EX-101.CAL","id":"NTFILEpm37E15e9p8dSTkV","market":"us","size":802},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024_def.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191024_def.xml","type":"EX-101.DEF","id":"NTFILE9zbjZmD2MA2eBQCv","market":"us","size":14567},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024_lab.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191024_lab.xml","type":"EX-101.LAB","id":"NTFILEAzLhptFzZgLnWPK7","market":"us","size":27654},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE DOCUMENT","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024_pre.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191024_pre.xml","type":"EX-101.PRE","id":"NTFILEAGTvmMPUhuwGfDjz","market":"us","size":15096},{"description":"","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hersheycompanylogo1.jpg","primary":false,"translateUrl":null,"linkName":"hersheycompanylogo1.jpg","type":"GRAPHIC","id":"NTFILE2AQpTrQWKEa6apZW","market":"us","size":222711},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":14,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000057/hsy-20191024_htm.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191024_htm.xml","type":"XML","id":"NTFILEGKdhH7kNghdeAGFp","market":"us","size":10777}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-10-24 00:00","pubTimestamp":1571846400,"title_zh":"Current report, items 2.02 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8849235","market":"us","labels":[],"media":"sec.gov","original_id":"AN4711119000050-HSY","pdf_url":null,"pub_time":1571068800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, item 8.01","symbol":"HSY","title":"Current report, item 8.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/0000047111-19-000050-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, item 8.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"XBRL TAXONOMY EXTENSION SCHEMA DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/hsy-20191011.xsd","primary":true,"translateUrl":null,"linkName":"hsy-20191011.xsd","type":"EX-101.SCH","id":"NTFILEDkeiWob3wstjz2qD","market":"us","size":4661},{"description":"8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/a8-k10112019ceoxchairm.htm","primary":false,"translateUrl":null,"linkName":"a8-k10112019ceoxchairm.htm","type":"8-K","id":"NTFILE6FgSAj98i8hcutt1","market":"us","size":43273},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE DOCUMENT","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/hsy-20191011_cal.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191011_cal.xml","type":"EX-101.CAL","id":"NTFILEChrE56NRrKm59NjW","market":"us","size":700},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE DOCUMENT","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/hsy-20191011_def.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191011_def.xml","type":"EX-101.DEF","id":"NTFILE4eqErkMS5dSvTNrp","market":"us","size":14181},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/hsy-20191011_lab.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191011_lab.xml","type":"EX-101.LAB","id":"NTFILE3WW6b1Vf3DuXLN83","market":"us","size":30260},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/hsy-20191011_pre.xml","primary":false,"translateUrl":null,"linkName":"hsy-20191011_pre.xml","type":"EX-101.PRE","id":"NTFILEGVWT6LP1isNvKjMN","market":"us","size":15974},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":13,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000050/a8-k10112019ceoxchairm_htm.xml","primary":false,"translateUrl":null,"linkName":"a8-k10112019ceoxchairm_htm.xml","type":"XML","id":"NTFILE7yTm8VwPrrVyZkDR","market":"us","size":4237}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-10-15 00:00","pubTimestamp":1571068800,"title_zh":"Current report, item 8.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8849347","market":"us","labels":[],"media":"sec.gov","original_id":"AN83423719000125-HSY","pdf_url":null,"pub_time":1568044800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"[Amend] Statement of acquisition of beneficial ownership by individuals","symbol":"HSY","title":"[Amend] Statement of acquisition of beneficial ownership by individuals","titleType":"Beneficial Ownership Change","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000083423719000125/0000834237-19-000125-index.htm","us_notice_code":"Form SC 13G/A","us_title_en":"[Amend] Statement of acquisition of beneficial ownership by individuals","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000083423719000125/us4278661081_091019.txt","primary":true,"translateUrl":null,"linkName":"us4278661081_091019.txt","type":"SC 13G/A","id":"NTFILE7BPDQpiQYvRgtPxG","market":"us","size":11818}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Beneficial Ownership Change","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Beneficial Ownership Change","pubTime":"2019-09-10 00:00","pubTimestamp":1568044800,"title_zh":"Amend] Statement of acquisition of beneficial ownership by individuals","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8470624","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219026502-HSY","pdf_url":null,"pub_time":1565625600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219026502/0001127602-19-026502-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219026502/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILE4YDircHwzn14LxAK","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219026502/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILE4fQXpU4h1uKyLLcr","market":"us","size":3065}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-13 00:00","pubTimestamp":1565625600,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8449964","market":"us","labels":[],"media":"sec.gov","original_id":"AN93854319000012-HSY","pdf_url":null,"pub_time":1564934400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000012/0000938543-19-000012-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000012/xslF345X03/primary_doc.xml","primary":true,"translateUrl":null,"linkName":"primary_doc.html","type":"4","id":"NTFILE3GErSYVPiov9QeT2","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000012/primary_doc.xml","primary":false,"translateUrl":null,"linkName":"primary_doc.xml","type":"4","id":"NTFILEArNmmX8LD2BtFNaS","market":"us","size":5861}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-05 00:00","pubTimestamp":1564934400,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8449928","market":"us","labels":[],"media":"sec.gov","original_id":"AN90855119000006-HSY","pdf_url":null,"pub_time":1564934400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000006/0000908551-19-000006-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000006/xslF345X03/primary_doc.xml","primary":true,"translateUrl":null,"linkName":"primary_doc.html","type":"4","id":"NTFILE6E2EDWbUgH71PKiA","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000006/primary_doc.xml","primary":false,"translateUrl":null,"linkName":"primary_doc.xml","type":"4","id":"NTFILEFLzkb1dAN6NynY9y","market":"us","size":5989}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-05 00:00","pubTimestamp":1564934400,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8442293","market":"us","labels":[],"media":"sec.gov","original_id":"AN93854319000011-HSY","pdf_url":null,"pub_time":1564588800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000011/0000938543-19-000011-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000011/xslF345X03/primary_doc.xml","primary":true,"translateUrl":null,"linkName":"primary_doc.html","type":"4","id":"NTFILE24jkNVpqB9vgK28h","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000093854319000011/primary_doc.xml","primary":false,"translateUrl":null,"linkName":"primary_doc.xml","type":"4","id":"NTFILE8mto6rCN429i5f3w","market":"us","size":5914}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-01 00:00","pubTimestamp":1564588800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8442240","market":"us","labels":[],"media":"sec.gov","original_id":"AN90855119000004-HSY","pdf_url":null,"pub_time":1564588800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000004/0000908551-19-000004-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000004/xslF345X03/primary_doc.xml","primary":true,"translateUrl":null,"linkName":"primary_doc.html","type":"4","id":"NTFILE8eA8VK9CC4HwXQGo","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000090855119000004/primary_doc.xml","primary":false,"translateUrl":null,"linkName":"primary_doc.xml","type":"4","id":"NTFILEkbNeL2PsDmZW5U9R","market":"us","size":5986}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-08-01 00:00","pubTimestamp":1564588800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8425615","market":"us","labels":[],"media":"sec.gov","original_id":"AN4711119000036-HSY","pdf_url":null,"pub_time":1563984000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Quarterly report [Sections 13 or 15(d)]","symbol":"HSY","title":"Quarterly report [Sections 13 or 15(d)]","titleType":"Quarterly Report","type":"usFinancials","url":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/0000047111-19-000036-index.htm","us_notice_code":"Form 10-Q","us_title_en":"Quarterly report [Sections 13 or 15(d)]","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"THE HERSHEY COMPANY FORM 10-Q FOR THE QUARTERLY PERIOD ENDED JUNE 30, 2019","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/47111/000004711119000036/a2019form10-qq2.htm","primary":true,"translateUrl":null,"linkName":"a2019form10-qq2.htm","type":"10-Q","id":"NTFILEDxNLUEQ2nkx1JvzL","market":"us","size":3085682},{"description":"EXHIBIT 31.1 - SECTION 302 CEO CERTIFICATION","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy20190630exhibit311.htm","primary":false,"translateUrl":null,"linkName":"hsy20190630exhibit311.htm","type":"EX-31.1","id":"NTFILE5HA3x5sC8V3czhp6","market":"us","size":12470},{"description":"EXHIBIT 31.2 - SECTION 302 CFO CERTIFICATION","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy20190630exhibit312.htm","primary":false,"translateUrl":null,"linkName":"hsy20190630exhibit312.htm","type":"EX-31.2","id":"NTFILE2ACYXm5zKVFirXtc","market":"us","size":11924},{"description":"EXHIBIT 32.1 - SECTION 906 CEO AND CFO CERTIFICATION","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy20190630exhibit321.htm","primary":false,"translateUrl":null,"linkName":"hsy20190630exhibit321.htm","type":"EX-32.1","id":"NTFILE8uEmtqAYcaK2m7VK","market":"us","size":10782},{"description":"XBRL TAXONOMY EXTENSION SCHEMA DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy-20190630.xsd","primary":false,"translateUrl":null,"linkName":"hsy-20190630.xsd","type":"EX-101.SCH","id":"NTFILEDJQbgvBg86PwUu2E","market":"us","size":74027},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy-20190630_cal.xml","primary":false,"translateUrl":null,"linkName":"hsy-20190630_cal.xml","type":"EX-101.CAL","id":"NTFILE966H5tQVvy7UdiTt","market":"us","size":146210},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE DOCUMENT","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy-20190630_def.xml","primary":false,"translateUrl":null,"linkName":"hsy-20190630_def.xml","type":"EX-101.DEF","id":"NTFILE3sT7SirnvqMQscFd","market":"us","size":561258},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE DOCUMENT","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy-20190630_lab.xml","primary":false,"translateUrl":null,"linkName":"hsy-20190630_lab.xml","type":"EX-101.LAB","id":"NTFILEHsXCT5Tpj4WfZTda","market":"us","size":984741},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE DOCUMENT","seq":9,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/hsy-20190630_pre.xml","primary":false,"translateUrl":null,"linkName":"hsy-20190630_pre.xml","type":"EX-101.PRE","id":"NTFILE7x5eMUpuGHnbX9RC","market":"us","size":738270},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":10,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000036/a2019form10-qq2_htm.xml","primary":false,"translateUrl":null,"linkName":"a2019form10-qq2_htm.xml","type":"XML","id":"NTFILE7GSTaFZ7RAG4HEk1","market":"us","size":3072719}],"type_name":"Financial Report","type_name_en":"Financial Report","titleTypeEn":"Quarterly Report","us_type":"财务报告","us_type_zh":"财务报告","earn_infos":[],"event_type":"important_notice","event_name":"Quarterly Report","pubTime":"2019-07-25 00:00","pubTimestamp":1563984000,"title_zh":"Quarterly report [Sections 13 or 15(d","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8424404","market":"us","labels":[],"media":"sec.gov","original_id":"AN4711119000034-HSY","pdf_url":null,"pub_time":1563984000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 2.02 and 9.01","symbol":"HSY","title":"Current report, items 2.02 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000034/0000047111-19-000034-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 2.02 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"FORM 8-K DATED JULY 25, 2019","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000034/a8-kq22019.htm","primary":true,"translateUrl":null,"linkName":"a8-kq22019.htm","type":"8-K","id":"NTFILE5QrAc3RR18dmU3Nb","market":"us","size":44392},{"description":"PRESS RELEASE - 2ND QUARTER 2019 RESULTS","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000034/exhibit9912019q2.htm","primary":false,"translateUrl":null,"linkName":"exhibit9912019q2.htm","type":"EX-99.1","id":"NTFILE8pmHxuumzCK7AGVM","market":"us","size":484366},{"description":"","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000034/thehersheycompanylogojulya09.jpg","primary":false,"translateUrl":null,"linkName":"thehersheycompanylogojulya09.jpg","type":"GRAPHIC","id":"NTFILEAzdnP3ywQk8bcHmx","market":"us","size":222711}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-07-25 00:00","pubTimestamp":1563984000,"title_zh":"Current report, items 2.02 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8395134","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219024507-HSY","pdf_url":null,"pub_time":1563120000000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024507/0001127602-19-024507-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024507/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILE7PqsRq2t6bZGewQn","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024507/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILE2svTRe7EJqVHLWam","market":"us","size":2799}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-15 00:00","pubTimestamp":1563120000,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8386932","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219024390-HSY","pdf_url":null,"pub_time":1562774400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024390/0001127602-19-024390-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024390/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILE3enZVPK8JZ25cf1k","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024390/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILE48U96zSh5oYj359u","market":"us","size":2803},{"description":"POWER OF ATTORNEY (PUBLIC): POA_SEVOSKUIL","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024390/doc1.txt","primary":false,"translateUrl":null,"linkName":"doc1.txt","type":"EX-24","id":"NTFILE5VU5tPHgyS91ypcA","market":"us","size":5668}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-11 00:00","pubTimestamp":1562774400,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8386472","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219024365-HSY","pdf_url":null,"pub_time":1562774400000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024365/0001127602-19-024365-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024365/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILE7yqNq4qbHLykBvKo","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219024365/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILEC2j3e2RQXLZ7vRWw","market":"us","size":3041}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-11 00:00","pubTimestamp":1562774400,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8356124","market":"us","labels":[],"media":"sec.gov","original_id":"AN4711119000029-HSY","pdf_url":null,"pub_time":1561996800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 1.01, 1.02, 2.03, and 9.01","symbol":"HSY","title":"Current report, items 1.01, 1.02, 2.03, and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000029/0000047111-19-000029-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 1.01, 1.02, 2.03, and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"FORM 8-K DATED JULY 2, 2019","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000029/a8-k_07022019creditagreeme.htm","primary":true,"translateUrl":null,"linkName":"a8-k_07022019creditagreeme.htm","type":"8-K","id":"NTFILEChrtGL3uWDqrXppH","market":"us","size":51668},{"description":"EXHIBIT 10.1 - FIVE YEAR CREDIT AGREEMENT DATED AS OF JULY 2, 2019","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000004711119000029/exhibit101-creditagreement.htm","primary":false,"translateUrl":null,"linkName":"exhibit101-creditagreement.htm","type":"EX-10.1","id":"NTFILE2CvPYvsJApBMLfg7","market":"us","size":814180}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Major Issues Report","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Major Issues Report","pubTime":"2019-07-02 00:00","pubTimestamp":1561996800,"title_zh":"Current report, items 1.01, 1.02, 2.03, and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8354924","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219023419-HSY","pdf_url":null,"pub_time":1561996800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023419/0001127602-19-023419-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023419/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILE6gCuyjvq5diZ1cMS","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023419/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILEBxErUNo9Gooh9UjV","market":"us","size":3240}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-02 00:00","pubTimestamp":1561996800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8354923","market":"us","labels":[],"media":"sec.gov","original_id":"AN112760219023427-HSY","pdf_url":null,"pub_time":1561996800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"HSY","title":"Statement of changes in beneficial ownership of securities","titleType":"Statement Of Changes In Beneficial Ownership","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023427/0001127602-19-023427-index.htm","us_notice_code":"Form 4","us_title_en":"Statement of changes in beneficial ownership of securities","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023427/xslF345X03/form4.xml","primary":true,"translateUrl":null,"linkName":"form4.html","type":"4","id":"NTFILEFcZSaceeNAiv2dQX","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/47111/000112760219023427/form4.xml","primary":false,"translateUrl":null,"linkName":"form4.xml","type":"4","id":"NTFILEDNmrgF7nQdEjtR63","market":"us","size":2763}],"type_name":"Transaction Related","type_name_en":"Transaction Related","titleTypeEn":"Statement Of Changes In Beneficial Ownership","us_type":"交易披露","us_type_zh":"交易披露","earn_infos":[],"event_type":"important_notice","event_name":"Statement Of Changes In Beneficial Ownership","pubTime":"2019-07-02 00:00","pubTimestamp":1561996800,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0}],"pageSize":16,"totalPage":16,"pageCount":12,"totalSize":243}]}}