McCormick

81.79

-1.3900-1.67%

Volume:811.60K

Turnover:66.25M

Market Cap:21.93B

PE:28.01

High:82.59

Open:82.03

Low:81.12

Close:83.18

Loading ...

Overview Company News Filings

Jan 23, 2020

{"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/MKC/filings?page=8"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"MKC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MKC\",,,,,undefined,":{"symbol":"MKC","market":"US","secType":"STK","nameCN":"McCormick","latestPrice":81.79,"timestamp":1741795280107,"preClose":83.18,"halted":0,"volume":811600,"delay":0,"changeRate":-0.016711,"change":-1.39,"floatShares":264297940,"shares":268154267,"eps":2.92,"lyrEps":2.936685,"pbRate":4.15,"amount":66252503.60560001,"amplitude":0.017673,"volumeRatio":0.707609,"dividePrice":1.68,"prevYearClose":76.24,"fiveDayClose":82.73,"twentyDayClose":77.2,"impliedVol":0.2904,"impliedVolPercentile":0.776},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MKC\",,,,,undefined,":{"symbol":"MKC","floatShares":264297940,"roa":"5.20%","roe":"15.16%","lyrEps":2.936685,"volumeRatio":0.707609,"shares":268154267,"dividePrice":1.68,"high":82.59,"amplitude":0.017673,"preClose":83.18,"low":81.12,"week52Low":66.8835,"pbRate":"4.15","psRate":"3.26","week52High":86.24,"institutionHeld":0.8428,"latestPrice":81.79,"committee":0.239264,"eps":2.92,"divideRate":0.02054,"volume":811600,"delay":0,"ttmEps":2.92,"open":82.03,"prevYearClose":76.24,"prevWeekClose":82.62,"prevMonthClose":82.61,"prevQuarterClose":76.24,"fiveDayClose":82.73,"twentyDayClose":77.2,"sixtyDayClose":81.36,"earningDate":1742832000000,"earningTime":"盘前"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/MKC\",params:#limit:5,,,undefined,":[{"date":"2025-03-25","symbol":"MKC","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2025/02","expectedEps":0.63,"defaultRemindTime":1742889600000,"name":null,"time":"Pre-Market","dateTimestamp":1742875200000,"actualEps":null},{"market":"US","date":"2025-01-23","symbol":"MKC","fiscalQuarterEnding":"2024/11","expectedEps":0.77,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1737608400000,"reportTimeType":"pre","actualEps":0.8},{"date":"2024-12-30","symbol":"MKC","amount":0.45,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-30","defaultRemindTime":1735569000000,"name":"味好美","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-13","payableDate":"2024-12-30","currency":"USD","dateTimestamp":1735534800000,"payDate":"2025-01-13"},{"date":"2024-10-07","symbol":"MKC","amount":0.42,"announcedDate":"2024-09-24","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-10-07","defaultRemindTime":1728307800000,"name":"味好美","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-21","payableDate":"2024-10-07","currency":"USD","dateTimestamp":1728273600000,"payDate":"2024-10-21"},{"market":"US","date":"2024-10-01","symbol":"MKC","fiscalQuarterEnding":"2024/08","expectedEps":0.68,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1727755200000,"reportTimeType":"pre","actualEps":0.83}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"MKC\",market:\"US\",,,undefined,":[{"executeDate":"2015-04-01","recordDate":"2015-04-06","paymentDate":"2015-04-20","value":0.4,"currency":"USD"},{"executeDate":"2015-07-09","recordDate":"2015-07-13","paymentDate":"2015-07-27","value":0.4,"currency":"USD"},{"executeDate":"2015-10-08","recordDate":"2015-10-13","paymentDate":"2015-10-27","value":0.4,"currency":"USD"},{"executeDate":"2015-12-29","recordDate":"2015-12-31","paymentDate":"2016-01-15","value":0.43,"currency":"USD"},{"executeDate":"2016-04-07","recordDate":"2016-04-11","paymentDate":"2016-04-25","value":0.43,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"MKC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2353,"buy":0.1765,"hold":0.5294,"sell":0.0588,"strongSell":0,"meanLabel":"BUY","meanPercent":0.1765,"analysts":17,"updateTime":1736395200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/MKC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"MKC","date":"2025-03-11","current":28.637609,"percent":0.297561,"low":21.533936,"twenty":27.764849,"median":30.947371,"eighty":33.756181,"high":37.75826,"avg":30.829948,"sd":3.165814,"marketCap":22580754988},"quantilePoints":[{"date":"2020-03-13","current":25.526914,"twenty":22.802598,"median":28.54811,"eighty":30.458922,"marketCap":17937762789},{"date":"2020-03-20","current":23.558509,"twenty":23.014522,"median":28.54811,"eighty":30.458922,"marketCap":16554564235},{"date":"2020-03-27","current":25.026388,"twenty":23.38867,"median":28.54811,"eighty":30.458922,"marketCap":17586042668},{"date":"2020-04-03","current":27.888044,"twenty":23.38867,"median":28.54811,"eighty":30.458922,"marketCap":19504897976},{"date":"2020-04-09","current":29.292206,"twenty":23.510202,"median":28.565391,"eighty":30.457705,"marketCap":20486968989},{"date":"2020-04-17","current":29.790758,"twenty":23.38867,"median":28.6073,"eighty":30.458922,"marketCap":20835655911},{"date":"2020-04-24","current":29.268754,"twenty":23.38867,"median":28.634574,"eighty":30.458922,"marketCap":20470566500},{"date":"2020-05-01","current":29.417523,"twenty":23.38867,"median":28.653463,"eighty":30.458922,"marketCap":20574615507},{"date":"2020-05-08","current":31.1544,"twenty":23.38867,"median":28.693365,"eighty":30.465313,"marketCap":21789387163},{"date":"2020-05-15","current":33.844858,"twenty":23.38867,"median":28.722365,"eighty":30.489816,"marketCap":23671093751},{"date":"2020-05-22","current":32.664067,"twenty":23.38867,"median":28.768254,"eighty":30.549989,"marketCap":22845248639},{"date":"2020-05-29","current":33.289384,"twenty":23.38867,"median":28.775802,"eighty":30.578679,"marketCap":23282595074},{"date":"2020-06-05","current":32.460745,"twenty":23.38867,"median":28.792876,"eighty":30.610337,"marketCap":22703045368},{"date":"2020-06-12","current":31.668052,"twenty":23.38867,"median":28.827168,"eighty":30.640844,"marketCap":22148635309},{"date":"2020-06-19","current":32.739093,"twenty":23.38867,"median":28.839562,"eighty":30.660536,"marketCap":22897721805},{"date":"2020-06-26","current":31.468358,"twenty":23.38867,"median":28.84939,"eighty":30.671429,"marketCap":23472248374},{"date":"2020-07-02","current":32.43875,"twenty":23.38867,"median":28.860618,"eighty":30.680732,"marketCap":24196063474},{"date":"2020-07-10","current":33.19345,"twenty":23.38867,"median":28.893954,"eighty":30.69885,"marketCap":24758994349},{"date":"2020-07-17","current":34.073334,"twenty":23.38867,"median":28.915543,"eighty":30.719738,"marketCap":25415299904},{"date":"2020-07-24","current":34.566826,"twenty":23.38867,"median":28.947716,"eighty":30.784691,"marketCap":25783395549},{"date":"2020-07-31","current":34.811438,"twenty":23.38867,"median":28.964388,"eighty":30.807575,"marketCap":25965851296},{"date":"2020-08-07","current":35.998799,"twenty":23.38867,"median":28.978612,"eighty":30.839328,"marketCap":26851504094},{"date":"2020-08-14","current":35.997431,"twenty":23.38867,"median":29.000089,"eighty":30.872881,"marketCap":26850483578},{"date":"2020-08-21","current":36.278848,"twenty":23.38867,"median":29.015244,"eighty":30.904531,"marketCap":27060392840},{"date":"2020-08-28","current":36.534797,"twenty":23.38867,"median":29.046253,"eighty":30.909211,"marketCap":27251304894},{"date":"2020-09-04","current":36.02054,"twenty":23.38867,"median":29.062769,"eighty":30.93145,"marketCap":26867720709},{"date":"2020-09-11","current":35.465621,"twenty":23.38867,"median":29.075938,"eighty":30.946168,"marketCap":26453806348},{"date":"2020-09-18","current":33.918051,"twenty":23.38867,"median":29.095735,"eighty":30.962721,"marketCap":25299474128},{"date":"2020-09-25","current":34.177125,"twenty":23.38867,"median":29.130039,"eighty":30.975198,"marketCap":25492717416},{"date":"2020-10-02","current":33.815138,"twenty":23.38867,"median":29.15175,"eighty":31.006952,"marketCap":25702886023},{"date":"2020-10-09","current":34.358438,"twenty":23.38867,"median":29.165143,"eighty":31.045266,"marketCap":26115848408},{"date":"2020-10-16","current":35.005206,"twenty":23.38867,"median":29.189348,"eighty":31.066214,"marketCap":26607457331},{"date":"2020-10-23","current":34.464943,"twenty":23.38867,"median":29.221563,"eighty":31.087731,"marketCap":26196802825},{"date":"2020-10-30","current":31.661846,"twenty":23.38867,"median":29.267504,"eighty":31.136183,"marketCap":24066169318},{"date":"2020-11-06","current":33.132029,"twenty":23.38867,"median":29.286778,"eighty":31.173336,"marketCap":25183655311},{"date":"2020-11-13","current":32.396821,"twenty":23.38867,"median":29.294981,"eighty":31.19673,"marketCap":24624823335},{"date":"2020-11-20","current":32.216365,"twenty":23.38867,"median":29.312931,"eighty":31.224854,"marketCap":24487659221},{"date":"2020-11-27","current":32.710764,"twenty":23.38867,"median":29.328981,"eighty":31.242777,"marketCap":24863452072},{"date":"2020-12-04","current":32.956066,"twenty":23.38867,"median":29.356479,"eighty":31.271712,"marketCap":25049905507},{"date":"2020-12-11","current":32.827729,"twenty":23.38867,"median":29.36688,"eighty":31.31476,"marketCap":24952357026},{"date":"2020-12-18","current":32.749602,"twenty":23.38867,"median":29.379575,"eighty":31.378284,"marketCap":24892972833},{"date":"2020-12-24","current":32.791145,"twenty":23.38867,"median":29.392781,"eighty":31.401296,"marketCap":24924549484},{"date":"2020-12-31","current":33.558409,"twenty":23.38867,"median":29.402666,"eighty":31.424046,"marketCap":25507747030},{"date":"2021-01-08","current":33.394556,"twenty":23.38867,"median":29.417989,"eighty":31.462794,"marketCap":25383202297},{"date":"2021-01-15","current":32.779966,"twenty":23.38867,"median":29.43559,"eighty":31.486134,"marketCap":24916051820},{"date":"2021-01-22","current":32.252858,"twenty":23.38867,"median":29.451546,"eighty":31.519255,"marketCap":24515397119},{"date":"2021-01-29","current":32.006062,"twenty":23.38867,"median":29.464158,"eighty":31.544231,"marketCap":23921330848},{"date":"2021-02-05","current":32.23781,"twenty":23.38867,"median":29.494723,"eighty":31.578714,"marketCap":24094539062},{"date":"2021-02-12","current":32.004891,"twenty":23.38867,"median":29.50341,"eighty":31.619447,"marketCap":23920455696},{"date":"2021-02-19","current":30.044957,"twenty":23.38867,"median":29.528835,"eighty":31.619447,"marketCap":22455600772},{"date":"2021-02-26","current":30.104993,"twenty":23.38867,"median":29.565259,"eighty":31.619447,"marketCap":22500471563},{"date":"2021-03-05","current":30.143877,"twenty":23.267139,"median":29.586681,"eighty":31.622887,"marketCap":22529533414},{"date":"2021-03-12","current":30.983567,"twenty":23.267139,"median":29.615715,"eighty":31.622887,"marketCap":23157117917},{"date":"2021-03-19","current":30.890023,"twenty":23.267139,"median":29.641656,"eighty":31.622887,"marketCap":23087203241},{"date":"2021-03-26","current":32.206588,"twenty":23.38867,"median":29.671996,"eighty":31.636846,"marketCap":24071203700},{"date":"2021-04-01","current":31.163437,"twenty":23.38867,"median":29.68528,"eighty":31.645954,"marketCap":23824447445},{"date":"2021-04-09","current":30.773688,"twenty":23.267139,"median":29.704646,"eighty":31.645955,"marketCap":23526484544},{"date":"2021-04-16","current":31.010264,"twenty":23.267139,"median":29.71805,"eighty":31.645955,"marketCap":23707347153},{"date":"2021-04-23","current":31.952505,"twenty":23.267139,"median":29.748,"eighty":31.653171,"marketCap":24427689846},{"date":"2021-04-30","current":31.572808,"twenty":23.267139,"median":29.77771,"eighty":31.653171,"marketCap":24137411879},{"date":"2021-05-07","current":31.202185,"twenty":23.267139,"median":29.800036,"eighty":31.657709,"marketCap":23854070696},{"date":"2021-05-14","current":31.273324,"twenty":23.267139,"median":29.843235,"eighty":31.663581,"marketCap":23908456094},{"date":"2021-05-21","current":31.636825,"twenty":23.267139,"median":29.854961,"eighty":31.666931,"marketCap":24186352988},{"date":"2021-05-28","current":31.100564,"twenty":23.267139,"median":29.863864,"eighty":31.666931,"marketCap":23776381116},{"date":"2021-06-04","current":31.357109,"twenty":23.267139,"median":29.892489,"eighty":31.666931,"marketCap":23972510004},{"date":"2021-06-11","current":31.029689,"twenty":23.267139,"median":29.937295,"eighty":31.666931,"marketCap":23722197148},{"date":"2021-06-18","current":30.094588,"twenty":23.267139,"median":29.963063,"eighty":31.666931,"marketCap":23007312167},{"date":"2021-06-25","current":30.475047,"twenty":23.267139,"median":29.964981,"eighty":31.666931,"marketCap":23298173322},{"date":"2021-07-02","current":31.48121,"twenty":23.267139,"median":29.964981,"eighty":31.663581,"marketCap":23683314374},{"date":"2021-07-09","current":30.947371,"twenty":23.267139,"median":29.964981,"eighty":31.651892,"marketCap":23281707170},{"date":"2021-07-16","current":31.205711,"twenty":23.267139,"median":29.964981,"eighty":31.651892,"marketCap":23476056153},{"date":"2021-07-23","current":30.456514,"twenty":23.267139,"median":29.964981,"eighty":31.651892,"marketCap":22912435120},{"date":"2021-07-30","current":29.902896,"twenty":23.267139,"median":29.963063,"eighty":31.651892,"marketCap":22495948529},{"date":"2021-08-06","current":29.641958,"twenty":23.267139,"median":29.957153,"eighty":31.651892,"marketCap":22299645367},{"date":"2021-08-13","current":30.794866,"twenty":23.267139,"median":29.942562,"eighty":31.651892,"marketCap":23166977382},{"date":"2021-08-20","current":31.109299,"twenty":23.267139,"median":29.957136,"eighty":31.651892,"marketCap":23403525350},{"date":"2021-08-27","current":30.261995,"twenty":23.267139,"median":29.957136,"eighty":31.651892,"marketCap":22766098497},{"date":"2021-09-03","current":31.281433,"twenty":23.267139,"median":29.957136,"eighty":31.651892,"marketCap":23533021700},{"date":"2021-09-10","current":30.392689,"twenty":23.267139,"median":29.963587,"eighty":31.651892,"marketCap":22864419842},{"date":"2021-09-17","current":30.654731,"twenty":23.267139,"median":29.993438,"eighty":31.651892,"marketCap":23061553945},{"date":"2021-09-24","current":30.036457,"twenty":23.267139,"median":30.030672,"eighty":31.651892,"marketCap":22596426669},{"date":"2021-10-01","current":28.445316,"twenty":23.267139,"median":30.030672,"eighty":31.651892,"marketCap":21578616455},{"date":"2021-10-08","current":27.942507,"twenty":23.267139,"median":29.994529,"eighty":31.651892,"marketCap":21197185627},{"date":"2021-10-15","current":28.060953,"twenty":23.267139,"median":29.994274,"eighty":31.651892,"marketCap":21287038974},{"date":"2021-10-22","current":28.45189,"twenty":23.267139,"median":29.994274,"eighty":31.651892,"marketCap":21583603497},{"date":"2021-10-29","current":28.295592,"twenty":23.267139,"median":29.973154,"eighty":31.651892,"marketCap":21465035712},{"date":"2021-11-05","current":28.627716,"twenty":23.267139,"median":29.969689,"eighty":31.651892,"marketCap":21716985625},{"date":"2021-11-12","current":28.813423,"twenty":23.267139,"median":29.966997,"eighty":31.651892,"marketCap":21857862689},{"date":"2021-11-19","current":29.604267,"twenty":23.267139,"median":29.966997,"eighty":31.651892,"marketCap":22457796972},{"date":"2021-11-26","current":30.148035,"twenty":23.267139,"median":29.978419,"eighty":31.651892,"marketCap":22870299398},{"date":"2021-12-03","current":31.186711,"twenty":23.267139,"median":30.030672,"eighty":31.651892,"marketCap":23658239097},{"date":"2021-12-10","current":31.888247,"twenty":23.267139,"median":30.085903,"eighty":31.657709,"marketCap":24190424060},{"date":"2021-12-17","current":33.16248,"twenty":23.267139,"median":30.101847,"eighty":31.679904,"marketCap":25157057468},{"date":"2021-12-23","current":32.781462,"twenty":23.267139,"median":30.113757,"eighty":31.696421,"marketCap":24868016805},{"date":"2021-12-31","current":34.014812,"twenty":23.267139,"median":30.126293,"eighty":31.735714,"marketCap":25803636653},{"date":"2022-01-07","current":33.853738,"twenty":23.38867,"median":30.142473,"eighty":31.761872,"marketCap":25681445853},{"date":"2022-01-14","current":33.956109,"twenty":23.38867,"median":30.170675,"eighty":31.811048,"marketCap":25759104315},{"date":"2022-01-21","current":33.727979,"twenty":23.38867,"median":30.184518,"eighty":31.875227,"marketCap":25586044851},{"date":"2022-01-28","current":34.785,"twenty":23.38867,"median":30.242236,"eighty":31.912541,"marketCap":26273110477},{"date":"2022-02-04","current":36.04592,"twenty":23.38867,"median":30.270181,"eighty":31.942102,"marketCap":27225483723},{"date":"2022-02-11","current":35.680429,"twenty":23.38867,"median":30.286071,"eighty":31.973671,"marketCap":26949428234},{"date":"2022-02-18","current":34.628325,"twenty":23.38867,"median":30.305508,"eighty":32.015512,"marketCap":26154773662},{"date":"2022-02-25","current":34.076804,"twenty":23.38867,"median":30.305508,"eighty":32.039523,"marketCap":25738210028},{"date":"2022-03-04","current":36.635806,"twenty":23.38867,"median":30.305508,"eighty":32.117487,"marketCap":27671024247},{"date":"2022-03-11","current":34.233007,"twenty":23.38867,"median":30.305508,"eighty":32.164658,"marketCap":25856189979},{"date":"2022-03-18","current":34.072121,"twenty":23.38867,"median":30.305508,"eighty":32.209769,"marketCap":25734672939},{"date":"2022-03-25","current":34.674018,"twenty":23.38867,"median":30.305508,"eighty":32.251373,"marketCap":26189286015},{"date":"2022-04-01","current":36.515085,"twenty":23.38867,"median":30.316226,"eighty":32.293027,"marketCap":27327889660},{"date":"2022-04-08","current":36.573606,"twenty":23.38867,"median":30.329471,"eighty":32.349071,"marketCap":27371686926},{"date":"2022-04-14","current":36.390314,"twenty":23.38867,"median":30.35809,"eighty":32.409101,"marketCap":27234510948},{"date":"2022-04-22","current":36.665461,"twenty":23.38867,"median":30.374352,"eighty":32.439616,"marketCap":27440430936},{"date":"2022-04-29","current":36.052744,"twenty":23.38867,"median":30.397226,"eighty":32.463603,"marketCap":26981873760},{"date":"2022-05-06","current":34.913732,"twenty":23.38867,"median":30.429071,"eighty":32.512947,"marketCap":26129437318},{"date":"2022-05-13","current":35.911176,"twenty":23.38867,"median":30.441036,"eighty":32.539379,"marketCap":26875923929},{"date":"2022-05-20","current":32.337789,"twenty":23.38867,"median":30.455665,"eighty":32.59713,"marketCap":24201600976},{"date":"2022-05-27","current":33.285335,"twenty":23.38867,"median":30.46396,"eighty":32.644963,"marketCap":24910744748},{"date":"2022-06-03","current":32.18804,"twenty":23.38867,"median":30.465058,"eighty":32.646067,"marketCap":24089528781},{"date":"2022-06-10","current":31.524647,"twenty":23.38867,"median":30.465058,"eighty":32.646067,"marketCap":23593045506},{"date":"2022-06-17","current":29.572941,"twenty":23.38867,"median":30.45711,"eighty":32.646067,"marketCap":22132388775},{"date":"2022-06-24","current":31.45494,"twenty":23.267139,"median":30.464128,"eighty":32.646605,"marketCap":23540877004},{"date":"2022-07-01","current":32.465525,"twenty":23.267139,"median":30.483376,"eighty":32.649842,"marketCap":22180446419},{"date":"2022-07-08","current":32.242946,"twenty":23.267139,"median":30.54563,"eighty":32.664513,"marketCap":22028380747},{"date":"2022-07-15","current":32.107091,"twenty":23.267139,"median":30.562587,"eighty":32.664513,"marketCap":21935564896},{"date":"2022-07-22","current":33.01615,"twenty":23.267139,"median":30.594327,"eighty":32.665558,"marketCap":22556633606},{"date":"2022-07-29","current":34.308085,"twenty":23.267139,"median":30.618149,"eighty":32.702384,"marketCap":23439283523},{"date":"2022-08-05","current":34.683544,"twenty":23.267139,"median":30.640839,"eighty":32.743297,"marketCap":23695797410},{"date":"2022-08-12","current":35.588388,"twenty":23.267139,"median":30.654731,"eighty":32.766268,"marketCap":24313986388},{"date":"2022-08-19","current":36.030031,"twenty":23.267139,"median":30.665553,"eighty":32.786813,"marketCap":24615717187},{"date":"2022-08-26","current":34.069649,"twenty":23.267139,"median":30.68058,"eighty":32.791534,"marketCap":23276384132},{"date":"2022-09-02","current":32.609274,"twenty":23.267139,"median":30.688009,"eighty":32.815046,"marketCap":22278655982},{"date":"2022-09-09","current":31.389195,"twenty":23.267139,"median":30.701296,"eighty":32.82371,"marketCap":21445098120},{"date":"2022-09-16","current":31.067793,"twenty":23.267139,"median":30.735773,"eighty":32.82371,"marketCap":21225516117},{"date":"2022-09-23","current":29.844129,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":20389509089},{"date":"2022-09-30","current":28.037987,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":19155552522},{"date":"2022-10-07","current":28.489218,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":19762970835},{"date":"2022-10-14","current":28.504278,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":19773417783},{"date":"2022-10-21","current":28.610624,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":19847189538},{"date":"2022-10-28","current":30.64795,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":21260482638},{"date":"2022-11-04","current":30.629624,"twenty":23.267139,"median":30.755022,"eighty":32.82371,"marketCap":21247769872},{"date":"2022-11-11","current":32.364608,"twenty":23.267139,"median":30.794028,"eighty":32.82371,"marketCap":22451328479},{"date":"2022-11-18","current":32.38333,"twenty":23.267139,"median":30.803642,"eighty":32.82371,"marketCap":22464315915},{"date":"2022-11-25","current":32.825927,"twenty":23.267139,"median":30.814096,"eighty":32.82916,"marketCap":22771345495},{"date":"2022-12-02","current":33.398338,"twenty":23.267139,"median":30.842801,"eighty":32.863181,"marketCap":23168426807},{"date":"2022-12-09","current":32.976595,"twenty":23.267139,"median":30.851873,"eighty":32.874781,"marketCap":22875863949},{"date":"2022-12-16","current":32.296738,"twenty":23.267139,"median":30.890018,"eighty":32.91451,"marketCap":22404247336},{"date":"2022-12-23","current":32.500522,"twenty":23.267139,"median":30.903072,"eighty":32.91451,"marketCap":22545612358},{"date":"2022-12-30","current":32.029701,"twenty":23.267139,"median":30.907045,"eighty":32.91451,"marketCap":22219003598},{"date":"2023-01-06","current":33.358778,"twenty":23.267139,"median":30.92969,"eighty":32.940967,"marketCap":23140984142},{"date":"2023-01-13","current":31.343212,"twenty":23.267139,"median":30.947065,"eighty":32.940967,"marketCap":21742786390},{"date":"2023-01-20","current":29.982958,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":20799178054},{"date":"2023-01-27","current":29.238753,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19940829433},{"date":"2023-02-03","current":29.326178,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":20000453729},{"date":"2023-02-10","current":29.25274,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19950368340},{"date":"2023-02-17","current":29.769439,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":20302757219},{"date":"2023-02-24","current":29.478465,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":20104313385},{"date":"2023-03-03","current":28.655437,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19543007792},{"date":"2023-03-10","current":27.928985,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19047567464},{"date":"2023-03-17","current":28.464825,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19413010655},{"date":"2023-03-24","current":28.62045,"twenty":23.267139,"median":30.947371,"eighty":32.940967,"marketCap":19519146769},{"date":"2023-03-31","current":33.48687,"twenty":23.716871,"median":30.954023,"eighty":32.95638,"marketCap":22308952882},{"date":"2023-04-06","current":34.329781,"twenty":25.426809,"median":30.972635,"eighty":32.97773,"marketCap":22870500181},{"date":"2023-04-14","current":34.805447,"twenty":27.215018,"median":30.992725,"eighty":33.019408,"marketCap":23187388853},{"date":"2023-04-21","current":34.367584,"twenty":27.723556,"median":31.0301,"eighty":33.089647,"marketCap":22895684648},{"date":"2023-04-28","current":35.17937,"twenty":27.963295,"median":31.045122,"eighty":33.14512,"marketCap":23436496500},{"date":"2023-05-05","current":35.537752,"twenty":28.12646,"median":31.060558,"eighty":33.182588,"marketCap":23675250097},{"date":"2023-05-12","current":36.033879,"twenty":28.261376,"median":31.068812,"eighty":33.217705,"marketCap":24005770232},{"date":"2023-05-19","current":35.642711,"twenty":28.321989,"median":31.101412,"eighty":33.286955,"marketCap":23745174177},{"date":"2023-05-26","current":35.113053,"twenty":28.36357,"median":31.124533,"eighty":33.296114,"marketCap":23392315935},{"date":"2023-06-02","current":35.252366,"twenty":28.42788,"median":31.135746,"eighty":33.328144,"marketCap":23485126082},{"date":"2023-06-09","current":36.279006,"twenty":28.443544,"median":31.143737,"eighty":33.358106,"marketCap":24169073531},{"date":"2023-06-16","current":37.036726,"twenty":28.495242,"median":31.163943,"eighty":33.409652,"marketCap":24673866807},{"date":"2023-06-23","current":37.75826,"twenty":28.5837,"median":31.186711,"eighty":33.48687,"marketCap":25154552513},{"date":"2023-06-30","current":33.354785,"twenty":28.62045,"median":31.195355,"eighty":33.518566,"marketCap":23341678380},{"date":"2023-07-07","current":32.905164,"twenty":28.642536,"median":31.203948,"eighty":33.558409,"marketCap":23027033944},{"date":"2023-07-14","current":32.660892,"twenty":28.707924,"median":31.241607,"eighty":33.558409,"marketCap":22856092323},{"date":"2023-07-21","current":33.584238,"twenty":28.802052,"median":31.263704,"eighty":33.558512,"marketCap":23502249531},{"date":"2023-07-28","current":34.33943,"twenty":28.846673,"median":31.270494,"eighty":33.637066,"marketCap":24030733201},{"date":"2023-08-04","current":33.803116,"twenty":28.892958,"median":31.289993,"eighty":33.709921,"marketCap":23655420604},{"date":"2023-08-11","current":33.087415,"twenty":28.978578,"median":31.302503,"eighty":33.709921,"marketCap":23154572739},{"date":"2023-08-18","current":32.766147,"twenty":29.094302,"median":31.312494,"eighty":33.709921,"marketCap":22929749362},{"date":"2023-08-25","current":31.054497,"twenty":29.137409,"median":31.330427,"eighty":33.709921,"marketCap":21731936956},{"date":"2023-09-01","current":31.476378,"twenty":29.258261,"median":31.341246,"eighty":33.709921,"marketCap":22027169085},{"date":"2023-09-08","current":30.73051,"twenty":29.323554,"median":31.341246,"eighty":33.709921,"marketCap":21505211181},{"date":"2023-09-15","current":30.791115,"twenty":29.409641,"median":31.350161,"eighty":33.709921,"marketCap":21547622277},{"date":"2023-09-22","current":29.716269,"twenty":29.473092,"median":31.350161,"eighty":33.709921,"marketCap":20795444980},{"date":"2023-09-29","current":28.66624,"twenty":29.473092,"median":31.350161,"eighty":33.709921,"marketCap":20060634634},{"date":"2023-10-06","current":27.144629,"twenty":29.487288,"median":31.357109,"eighty":33.712589,"marketCap":17562575259},{"date":"2023-10-13","current":24.689868,"twenty":29.487288,"median":31.357109,"eighty":33.712589,"marketCap":15974344377},{"date":"2023-10-20","current":24.93503,"twenty":29.487288,"median":31.357109,"eighty":33.712589,"marketCap":16132964237},{"date":"2023-10-27","current":26.736215,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17298330996},{"date":"2023-11-03","current":26.87452,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17387814496},{"date":"2023-11-10","current":26.769653,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17319965802},{"date":"2023-11-17","current":27.386288,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17718928170},{"date":"2023-11-24","current":27.58958,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17850458173},{"date":"2023-12-01","current":26.878141,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":17390157008},{"date":"2023-12-08","current":28.121687,"twenty":29.500533,"median":31.358053,"eighty":33.717926,"marketCap":18194731760},{"date":"2023-12-15","current":28.363222,"twenty":29.500533,"median":31.358053,"eighty":33.717926,"marketCap":18351004825},{"date":"2023-12-22","current":28.143141,"twenty":29.500533,"median":31.358053,"eighty":33.717926,"marketCap":18208612140},{"date":"2023-12-29","current":28.278486,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":18296180209},{"date":"2024-01-05","current":28.243603,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":18273611398},{"date":"2024-01-12","current":27.283861,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":17652658384},{"date":"2024-01-19","current":26.883898,"twenty":29.540534,"median":31.362178,"eighty":33.724206,"marketCap":17393882318},{"date":"2024-01-26","current":27.045919,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":18407452371},{"date":"2024-02-02","current":27.042644,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":18405223308},{"date":"2024-02-09","current":25.937313,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":17652934914},{"date":"2024-02-16","current":25.821399,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":17574044250},{"date":"2024-02-23","current":26.717305,"twenty":29.527749,"median":31.36043,"eighty":33.723263,"marketCap":18183797618},{"date":"2024-03-01","current":27.10915,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":18450487698},{"date":"2024-03-08","current":26.934776,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":18331808341},{"date":"2024-03-15","current":26.780341,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":18226700390},{"date":"2024-03-22","current":27.364363,"twenty":29.515664,"median":31.359242,"eighty":33.720595,"marketCap":18624185175},{"date":"2024-03-28","current":28.549768,"twenty":29.496496,"median":31.359242,"eighty":33.720595,"marketCap":20198960604},{"date":"2024-04-05","current":28.733992,"twenty":29.433233,"median":31.36043,"eighty":33.723263,"marketCap":20329299273},{"date":"2024-04-12","current":27.641675,"twenty":29.408391,"median":31.36043,"eighty":33.723263,"marketCap":19556485309},{"date":"2024-04-19","current":27.337503,"twenty":29.323554,"median":31.36043,"eighty":33.723263,"marketCap":19341283588},{"date":"2024-04-26","current":28.416395,"twenty":29.253844,"median":31.359242,"eighty":33.720595,"marketCap":20104599435},{"date":"2024-05-03","current":28.269548,"twenty":29.127497,"median":31.359242,"eighty":33.720595,"marketCap":20000704921},{"date":"2024-05-10","current":28.305052,"twenty":29.052146,"median":31.359242,"eighty":33.720595,"marketCap":20025824273},{"date":"2024-05-17","current":28.028456,"twenty":28.979466,"median":31.357581,"eighty":33.720595,"marketCap":19830132274},{"date":"2024-05-24","current":27.144839,"twenty":28.919476,"median":31.357581,"eighty":33.720595,"marketCap":19204973301},{"date":"2024-05-31","current":26.559572,"twenty":28.887185,"median":31.357581,"eighty":33.720595,"marketCap":18790897312},{"date":"2024-06-07","current":26.009708,"twenty":28.845137,"median":31.341246,"eighty":33.720595,"marketCap":18401868510},{"date":"2024-06-14","current":25.552713,"twenty":28.826262,"median":31.325673,"eighty":33.723263,"marketCap":18078544146},{"date":"2024-06-21","current":25.774762,"twenty":28.775522,"median":31.32456,"eighty":33.724206,"marketCap":18235644384},{"date":"2024-06-28","current":25.61904,"twenty":28.713912,"median":31.327984,"eighty":33.727036,"marketCap":18947842276},{"date":"2024-07-05","current":25.367376,"twenty":28.673118,"median":31.325673,"eighty":33.727036,"marketCap":18761711073},{"date":"2024-07-12","current":25.853103,"twenty":28.644548,"median":31.325673,"eighty":33.727036,"marketCap":19120954960},{"date":"2024-07-15","current":25.95248,"twenty":28.636834,"median":31.325673,"eighty":33.727036,"marketCap":19194454021},{"date":"2024-08-02","current":28.350602,"twenty":28.629063,"median":31.341246,"eighty":33.750894,"marketCap":20968105467},{"date":"2024-08-09","current":28.271034,"twenty":28.60518,"median":31.338684,"eighty":33.750894,"marketCap":20909256850},{"date":"2024-08-16","current":27.893706,"twenty":28.575507,"median":31.319101,"eighty":33.750894,"marketCap":20630185266},{"date":"2024-08-23","current":28.590732,"twenty":28.539151,"median":31.306877,"eighty":33.750894,"marketCap":21145705696},{"date":"2024-08-30","current":28.712126,"twenty":28.539151,"median":31.302058,"eighty":33.750894,"marketCap":21235488712},{"date":"2024-09-06","current":30.15512,"twenty":28.539151,"median":31.289993,"eighty":33.750894,"marketCap":22302726764},{"date":"2024-09-13","current":30.20683,"twenty":28.539151,"median":31.283131,"eighty":33.750894,"marketCap":22340971614},{"date":"2024-09-20","current":30.257377,"twenty":28.539151,"median":31.283131,"eighty":33.750894,"marketCap":22378356328},{"date":"2024-09-27","current":30.228923,"twenty":28.539151,"median":31.283131,"eighty":33.750894,"marketCap":22357311479},{"date":"2024-10-04","current":27.377491,"twenty":28.505239,"median":31.27701,"eighty":33.750894,"marketCap":21699399490},{"date":"2024-10-11","current":27.009888,"twenty":28.471274,"median":31.264511,"eighty":33.750894,"marketCap":21408037133},{"date":"2024-10-18","current":27.099959,"twenty":28.440807,"median":31.264511,"eighty":33.750894,"marketCap":21479427117},{"date":"2024-10-25","current":26.692848,"twenty":28.428759,"median":31.264511,"eighty":33.750894,"marketCap":21156751615},{"date":"2024-10-31","current":26.382867,"twenty":28.415264,"median":31.264511,"eighty":33.750894,"marketCap":20911060147},{"date":"2024-11-08","current":25.844442,"twenty":28.373982,"median":31.264806,"eighty":33.752656,"marketCap":20484304464},{"date":"2024-11-15","current":25.369131,"twenty":28.36299,"median":31.264806,"eighty":33.752656,"marketCap":20107573067},{"date":"2024-11-22","current":26.395838,"twenty":28.334856,"median":31.241577,"eighty":33.752656,"marketCap":20921341539},{"date":"2024-11-29","current":26.529149,"twenty":28.310126,"median":31.202185,"eighty":33.752656,"marketCap":21027003646},{"date":"2024-12-06","current":26.456701,"twenty":28.273528,"median":31.193452,"eighty":33.752656,"marketCap":20969581230},{"date":"2024-12-13","current":27.552838,"twenty":28.258911,"median":31.1544,"eighty":33.752656,"marketCap":21838379359},{"date":"2024-12-20","current":26.494842,"twenty":28.197442,"median":31.141019,"eighty":33.752656,"marketCap":20999811705},{"date":"2024-12-27","current":26.348784,"twenty":28.14522,"median":31.124533,"eighty":33.752656,"marketCap":20884046537},{"date":"2025-01-03","current":25.690699,"twenty":28.128101,"median":31.075478,"eighty":33.752656,"marketCap":20362447683},{"date":"2025-01-10","current":25.243082,"twenty":28.091391,"median":31.061301,"eighty":33.754419,"marketCap":20007666414},{"date":"2025-01-17","current":24.916334,"twenty":28.051111,"median":31.042186,"eighty":33.754419,"marketCap":19748686249},{"date":"2025-01-24","current":25.419337,"twenty":28.029983,"median":31.021864,"eighty":33.754419,"marketCap":20043147565},{"date":"2025-01-31","current":26.42997,"twenty":27.94323,"median":30.978948,"eighty":33.754419,"marketCap":20840031294},{"date":"2025-02-07","current":26.272466,"twenty":27.895314,"median":30.978948,"eighty":33.754419,"marketCap":20715839180},{"date":"2025-02-14","current":26.358528,"twenty":27.81108,"median":30.962521,"eighty":33.754419,"marketCap":20783699057},{"date":"2025-02-21","current":26.927346,"twenty":27.771222,"median":30.947218,"eighty":33.754419,"marketCap":21232212255},{"date":"2025-02-28","current":27.764849,"twenty":27.752286,"median":30.947218,"eighty":33.754419,"marketCap":21892583446},{"date":"2025-03-07","current":27.838844,"twenty":27.763763,"median":30.947371,"eighty":33.756181,"marketCap":21950928560},{"date":"2025-03-11","current":28.637609,"twenty":27.764849,"median":30.947371,"eighty":33.756181,"marketCap":22580754988}],"customCompares":[{"symbol":"MKC","name":"McCormick","items":[{"date":"2020-03-13","value":25.526914,"marketCap":17937762789},{"date":"2020-03-20","value":23.558509,"marketCap":16554564235},{"date":"2020-03-27","value":25.026388,"marketCap":17586042668},{"date":"2020-04-03","value":27.888044,"marketCap":19504897976},{"date":"2020-04-09","value":29.292206,"marketCap":20486968989},{"date":"2020-04-17","value":29.790758,"marketCap":20835655911},{"date":"2020-04-24","value":29.268754,"marketCap":20470566500},{"date":"2020-05-01","value":29.417523,"marketCap":20574615507},{"date":"2020-05-08","value":31.1544,"marketCap":21789387163},{"date":"2020-05-15","value":33.844858,"marketCap":23671093751},{"date":"2020-05-22","value":32.664067,"marketCap":22845248639},{"date":"2020-05-29","value":33.289384,"marketCap":23282595074},{"date":"2020-06-05","value":32.460745,"marketCap":22703045368},{"date":"2020-06-12","value":31.668052,"marketCap":22148635309},{"date":"2020-06-19","value":32.739093,"marketCap":22897721805},{"date":"2020-06-26","value":31.468358,"marketCap":23472248374},{"date":"2020-07-02","value":32.43875,"marketCap":24196063474},{"date":"2020-07-10","value":33.19345,"marketCap":24758994349},{"date":"2020-07-17","value":34.073334,"marketCap":25415299904},{"date":"2020-07-24","value":34.566826,"marketCap":25783395549},{"date":"2020-07-31","value":34.811438,"marketCap":25965851296},{"date":"2020-08-07","value":35.998799,"marketCap":26851504094},{"date":"2020-08-14","value":35.997431,"marketCap":26850483578},{"date":"2020-08-21","value":36.278848,"marketCap":27060392840},{"date":"2020-08-28","value":36.534797,"marketCap":27251304894},{"date":"2020-09-04","value":36.02054,"marketCap":26867720709},{"date":"2020-09-11","value":35.465621,"marketCap":26453806348},{"date":"2020-09-18","value":33.918051,"marketCap":25299474128},{"date":"2020-09-25","value":34.177125,"marketCap":25492717416},{"date":"2020-10-02","value":33.815138,"marketCap":25702886023},{"date":"2020-10-09","value":34.358438,"marketCap":26115848408},{"date":"2020-10-16","value":35.005206,"marketCap":26607457331},{"date":"2020-10-23","value":34.464943,"marketCap":26196802825},{"date":"2020-10-30","value":31.661846,"marketCap":24066169318},{"date":"2020-11-06","value":33.132029,"marketCap":25183655311},{"date":"2020-11-13","value":32.396821,"marketCap":24624823335},{"date":"2020-11-20","value":32.216365,"marketCap":24487659221},{"date":"2020-11-27","value":32.710764,"marketCap":24863452072},{"date":"2020-12-04","value":32.956066,"marketCap":25049905507},{"date":"2020-12-11","value":32.827729,"marketCap":24952357026},{"date":"2020-12-18","value":32.749602,"marketCap":24892972833},{"date":"2020-12-24","value":32.791145,"marketCap":24924549484},{"date":"2020-12-31","value":33.558409,"marketCap":25507747030},{"date":"2021-01-08","value":33.394556,"marketCap":25383202297},{"date":"2021-01-15","value":32.779966,"marketCap":24916051820},{"date":"2021-01-22","value":32.252858,"marketCap":24515397119},{"date":"2021-01-29","value":32.006062,"marketCap":23921330848},{"date":"2021-02-05","value":32.23781,"marketCap":24094539062},{"date":"2021-02-12","value":32.004891,"marketCap":23920455696},{"date":"2021-02-19","value":30.044957,"marketCap":22455600772},{"date":"2021-02-26","value":30.104993,"marketCap":22500471563},{"date":"2021-03-05","value":30.143877,"marketCap":22529533414},{"date":"2021-03-12","value":30.983567,"marketCap":23157117917},{"date":"2021-03-19","value":30.890023,"marketCap":23087203241},{"date":"2021-03-26","value":32.206588,"marketCap":24071203700},{"date":"2021-04-01","value":31.163437,"marketCap":23824447445},{"date":"2021-04-09","value":30.773688,"marketCap":23526484544},{"date":"2021-04-16","value":31.010264,"marketCap":23707347153},{"date":"2021-04-23","value":31.952505,"marketCap":24427689846},{"date":"2021-04-30","value":31.572808,"marketCap":24137411879},{"date":"2021-05-07","value":31.202185,"marketCap":23854070696},{"date":"2021-05-14","value":31.273324,"marketCap":23908456094},{"date":"2021-05-21","value":31.636825,"marketCap":24186352988},{"date":"2021-05-28","value":31.100564,"marketCap":23776381116},{"date":"2021-06-04","value":31.357109,"marketCap":23972510004},{"date":"2021-06-11","value":31.029689,"marketCap":23722197148},{"date":"2021-06-18","value":30.094588,"marketCap":23007312167},{"date":"2021-06-25","value":30.475047,"marketCap":23298173322},{"date":"2021-07-02","value":31.48121,"marketCap":23683314374},{"date":"2021-07-09","value":30.947371,"marketCap":23281707170},{"date":"2021-07-16","value":31.205711,"marketCap":23476056153},{"date":"2021-07-23","value":30.456514,"marketCap":22912435120},{"date":"2021-07-30","value":29.902896,"marketCap":22495948529},{"date":"2021-08-06","value":29.641958,"marketCap":22299645367},{"date":"2021-08-13","value":30.794866,"marketCap":23166977382},{"date":"2021-08-20","value":31.109299,"marketCap":23403525350},{"date":"2021-08-27","value":30.261995,"marketCap":22766098497},{"date":"2021-09-03","value":31.281433,"marketCap":23533021700},{"date":"2021-09-10","value":30.392689,"marketCap":22864419842},{"date":"2021-09-17","value":30.654731,"marketCap":23061553945},{"date":"2021-09-24","value":30.036457,"marketCap":22596426669},{"date":"2021-10-01","value":28.445316,"marketCap":21578616455},{"date":"2021-10-08","value":27.942507,"marketCap":21197185627},{"date":"2021-10-15","value":28.060953,"marketCap":21287038974},{"date":"2021-10-22","value":28.45189,"marketCap":21583603497},{"date":"2021-10-29","value":28.295592,"marketCap":21465035712},{"date":"2021-11-05","value":28.627716,"marketCap":21716985625},{"date":"2021-11-12","value":28.813423,"marketCap":21857862689},{"date":"2021-11-19","value":29.604267,"marketCap":22457796972},{"date":"2021-11-26","value":30.148035,"marketCap":22870299398},{"date":"2021-12-03","value":31.186711,"marketCap":23658239097},{"date":"2021-12-10","value":31.888247,"marketCap":24190424060},{"date":"2021-12-17","value":33.16248,"marketCap":25157057468},{"date":"2021-12-23","value":32.781462,"marketCap":24868016805},{"date":"2021-12-31","value":34.014812,"marketCap":25803636653},{"date":"2022-01-07","value":33.853738,"marketCap":25681445853},{"date":"2022-01-14","value":33.956109,"marketCap":25759104315},{"date":"2022-01-21","value":33.727979,"marketCap":25586044851},{"date":"2022-01-28","value":34.785,"marketCap":26273110477},{"date":"2022-02-04","value":36.04592,"marketCap":27225483723},{"date":"2022-02-11","value":35.680429,"marketCap":26949428234},{"date":"2022-02-18","value":34.628325,"marketCap":26154773662},{"date":"2022-02-25","value":34.076804,"marketCap":25738210028},{"date":"2022-03-04","value":36.635806,"marketCap":27671024247},{"date":"2022-03-11","value":34.233007,"marketCap":25856189979},{"date":"2022-03-18","value":34.072121,"marketCap":25734672939},{"date":"2022-03-25","value":34.674018,"marketCap":26189286015},{"date":"2022-04-01","value":36.515085,"marketCap":27327889660},{"date":"2022-04-08","value":36.573606,"marketCap":27371686926},{"date":"2022-04-14","value":36.390314,"marketCap":27234510948},{"date":"2022-04-22","value":36.665461,"marketCap":27440430936},{"date":"2022-04-29","value":36.052744,"marketCap":26981873760},{"date":"2022-05-06","value":34.913732,"marketCap":26129437318},{"date":"2022-05-13","value":35.911176,"marketCap":26875923929},{"date":"2022-05-20","value":32.337789,"marketCap":24201600976},{"date":"2022-05-27","value":33.285335,"marketCap":24910744748},{"date":"2022-06-03","value":32.18804,"marketCap":24089528781},{"date":"2022-06-10","value":31.524647,"marketCap":23593045506},{"date":"2022-06-17","value":29.572941,"marketCap":22132388775},{"date":"2022-06-24","value":31.45494,"marketCap":23540877004},{"date":"2022-07-01","value":32.465525,"marketCap":22180446419},{"date":"2022-07-08","value":32.242946,"marketCap":22028380747},{"date":"2022-07-15","value":32.107091,"marketCap":21935564896},{"date":"2022-07-22","value":33.01615,"marketCap":22556633606},{"date":"2022-07-29","value":34.308085,"marketCap":23439283523},{"date":"2022-08-05","value":34.683544,"marketCap":23695797410},{"date":"2022-08-12","value":35.588388,"marketCap":24313986388},{"date":"2022-08-19","value":36.030031,"marketCap":24615717187},{"date":"2022-08-26","value":34.069649,"marketCap":23276384132},{"date":"2022-09-02","value":32.609274,"marketCap":22278655982},{"date":"2022-09-09","value":31.389195,"marketCap":21445098120},{"date":"2022-09-16","value":31.067793,"marketCap":21225516117},{"date":"2022-09-23","value":29.844129,"marketCap":20389509089},{"date":"2022-09-30","value":28.037987,"marketCap":19155552522},{"date":"2022-10-07","value":28.489218,"marketCap":19762970835},{"date":"2022-10-14","value":28.504278,"marketCap":19773417783},{"date":"2022-10-21","value":28.610624,"marketCap":19847189538},{"date":"2022-10-28","value":30.64795,"marketCap":21260482638},{"date":"2022-11-04","value":30.629624,"marketCap":21247769872},{"date":"2022-11-11","value":32.364608,"marketCap":22451328479},{"date":"2022-11-18","value":32.38333,"marketCap":22464315915},{"date":"2022-11-25","value":32.825927,"marketCap":22771345495},{"date":"2022-12-02","value":33.398338,"marketCap":23168426807},{"date":"2022-12-09","value":32.976595,"marketCap":22875863949},{"date":"2022-12-16","value":32.296738,"marketCap":22404247336},{"date":"2022-12-23","value":32.500522,"marketCap":22545612358},{"date":"2022-12-30","value":32.029701,"marketCap":22219003598},{"date":"2023-01-06","value":33.358778,"marketCap":23140984142},{"date":"2023-01-13","value":31.343212,"marketCap":21742786390},{"date":"2023-01-20","value":29.982958,"marketCap":20799178054},{"date":"2023-01-27","value":29.238753,"marketCap":19940829433},{"date":"2023-02-03","value":29.326178,"marketCap":20000453729},{"date":"2023-02-10","value":29.25274,"marketCap":19950368340},{"date":"2023-02-17","value":29.769439,"marketCap":20302757219},{"date":"2023-02-24","value":29.478465,"marketCap":20104313385},{"date":"2023-03-03","value":28.655437,"marketCap":19543007792},{"date":"2023-03-10","value":27.928985,"marketCap":19047567464},{"date":"2023-03-17","value":28.464825,"marketCap":19413010655},{"date":"2023-03-24","value":28.62045,"marketCap":19519146769},{"date":"2023-03-31","value":33.48687,"marketCap":22308952882},{"date":"2023-04-06","value":34.329781,"marketCap":22870500181},{"date":"2023-04-14","value":34.805447,"marketCap":23187388853},{"date":"2023-04-21","value":34.367584,"marketCap":22895684648},{"date":"2023-04-28","value":35.17937,"marketCap":23436496500},{"date":"2023-05-05","value":35.537752,"marketCap":23675250097},{"date":"2023-05-12","value":36.033879,"marketCap":24005770232},{"date":"2023-05-19","value":35.642711,"marketCap":23745174177},{"date":"2023-05-26","value":35.113053,"marketCap":23392315935},{"date":"2023-06-02","value":35.252366,"marketCap":23485126082},{"date":"2023-06-09","value":36.279006,"marketCap":24169073531},{"date":"2023-06-16","value":37.036726,"marketCap":24673866807},{"date":"2023-06-23","value":37.75826,"marketCap":25154552513},{"date":"2023-06-30","value":33.354785,"marketCap":23341678380},{"date":"2023-07-07","value":32.905164,"marketCap":23027033944},{"date":"2023-07-14","value":32.660892,"marketCap":22856092323},{"date":"2023-07-21","value":33.584238,"marketCap":23502249531},{"date":"2023-07-28","value":34.33943,"marketCap":24030733201},{"date":"2023-08-04","value":33.803116,"marketCap":23655420604},{"date":"2023-08-11","value":33.087415,"marketCap":23154572739},{"date":"2023-08-18","value":32.766147,"marketCap":22929749362},{"date":"2023-08-25","value":31.054497,"marketCap":21731936956},{"date":"2023-09-01","value":31.476378,"marketCap":22027169085},{"date":"2023-09-08","value":30.73051,"marketCap":21505211181},{"date":"2023-09-15","value":30.791115,"marketCap":21547622277},{"date":"2023-09-22","value":29.716269,"marketCap":20795444980},{"date":"2023-09-29","value":28.66624,"marketCap":20060634634},{"date":"2023-10-06","value":27.144629,"marketCap":17562575259},{"date":"2023-10-13","value":24.689868,"marketCap":15974344377},{"date":"2023-10-20","value":24.93503,"marketCap":16132964237},{"date":"2023-10-27","value":26.736215,"marketCap":17298330996},{"date":"2023-11-03","value":26.87452,"marketCap":17387814496},{"date":"2023-11-10","value":26.769653,"marketCap":17319965802},{"date":"2023-11-17","value":27.386288,"marketCap":17718928170},{"date":"2023-11-24","value":27.58958,"marketCap":17850458173},{"date":"2023-12-01","value":26.878141,"marketCap":17390157008},{"date":"2023-12-08","value":28.121687,"marketCap":18194731760},{"date":"2023-12-15","value":28.363222,"marketCap":18351004825},{"date":"2023-12-22","value":28.143141,"marketCap":18208612140},{"date":"2023-12-29","value":28.278486,"marketCap":18296180209},{"date":"2024-01-05","value":28.243603,"marketCap":18273611398},{"date":"2024-01-12","value":27.283861,"marketCap":17652658384},{"date":"2024-01-19","value":26.883898,"marketCap":17393882318},{"date":"2024-01-26","value":27.045919,"marketCap":18407452371},{"date":"2024-02-02","value":27.042644,"marketCap":18405223308},{"date":"2024-02-09","value":25.937313,"marketCap":17652934914},{"date":"2024-02-16","value":25.821399,"marketCap":17574044250},{"date":"2024-02-23","value":26.717305,"marketCap":18183797618},{"date":"2024-03-01","value":27.10915,"marketCap":18450487698},{"date":"2024-03-08","value":26.934776,"marketCap":18331808341},{"date":"2024-03-15","value":26.780341,"marketCap":18226700390},{"date":"2024-03-22","value":27.364363,"marketCap":18624185175},{"date":"2024-03-28","value":28.549768,"marketCap":20198960604},{"date":"2024-04-05","value":28.733992,"marketCap":20329299273},{"date":"2024-04-12","value":27.641675,"marketCap":19556485309},{"date":"2024-04-19","value":27.337503,"marketCap":19341283588},{"date":"2024-04-26","value":28.416395,"marketCap":20104599435},{"date":"2024-05-03","value":28.269548,"marketCap":20000704921},{"date":"2024-05-10","value":28.305052,"marketCap":20025824273},{"date":"2024-05-17","value":28.028456,"marketCap":19830132274},{"date":"2024-05-24","value":27.144839,"marketCap":19204973301},{"date":"2024-05-31","value":26.559572,"marketCap":18790897312},{"date":"2024-06-07","value":26.009708,"marketCap":18401868510},{"date":"2024-06-14","value":25.552713,"marketCap":18078544146},{"date":"2024-06-21","value":25.774762,"marketCap":18235644384},{"date":"2024-06-28","value":25.61904,"marketCap":18947842276},{"date":"2024-07-05","value":25.367376,"marketCap":18761711073},{"date":"2024-07-12","value":25.853103,"marketCap":19120954960},{"date":"2024-07-15","value":25.95248,"marketCap":19194454021},{"date":"2024-08-02","value":28.350602,"marketCap":20968105467},{"date":"2024-08-09","value":28.271034,"marketCap":20909256850},{"date":"2024-08-16","value":27.893706,"marketCap":20630185266},{"date":"2024-08-23","value":28.590732,"marketCap":21145705696},{"date":"2024-08-30","value":28.712126,"marketCap":21235488712},{"date":"2024-09-06","value":30.15512,"marketCap":22302726764},{"date":"2024-09-13","value":30.20683,"marketCap":22340971614},{"date":"2024-09-20","value":30.257377,"marketCap":22378356328},{"date":"2024-09-27","value":30.228923,"marketCap":22357311479},{"date":"2024-10-04","value":27.377491,"marketCap":21699399490},{"date":"2024-10-11","value":27.009888,"marketCap":21408037133},{"date":"2024-10-18","value":27.099959,"marketCap":21479427117},{"date":"2024-10-25","value":26.692848,"marketCap":21156751615},{"date":"2024-10-31","value":26.382867,"marketCap":20911060147},{"date":"2024-11-08","value":25.844442,"marketCap":20484304464},{"date":"2024-11-15","value":25.369131,"marketCap":20107573067},{"date":"2024-11-22","value":26.395838,"marketCap":20921341539},{"date":"2024-11-29","value":26.529149,"marketCap":21027003646},{"date":"2024-12-06","value":26.456701,"marketCap":20969581230},{"date":"2024-12-13","value":27.552838,"marketCap":21838379359},{"date":"2024-12-20","value":26.494842,"marketCap":20999811705},{"date":"2024-12-27","value":26.348784,"marketCap":20884046537},{"date":"2025-01-03","value":25.690699,"marketCap":20362447683},{"date":"2025-01-10","value":25.243082,"marketCap":20007666414},{"date":"2025-01-17","value":24.916334,"marketCap":19748686249},{"date":"2025-01-24","value":25.419337,"marketCap":20043147565},{"date":"2025-01-31","value":26.42997,"marketCap":20840031294},{"date":"2025-02-07","value":26.272466,"marketCap":20715839180},{"date":"2025-02-14","value":26.358528,"marketCap":20783699057},{"date":"2025-02-21","value":26.927346,"marketCap":21232212255},{"date":"2025-02-28","value":27.764849,"marketCap":21892583446},{"date":"2025-03-07","value":27.838844,"marketCap":21950928560},{"date":"2025-03-11","value":28.637609,"marketCap":22580754988}]},{"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":"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}]}],"industryCompare":{"bkCode":"BK4212","name":"Packaged Foods & Meats","current":19.969509,"rank":61,"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:\"MKC\",pageSize:16,pageCount:8,market:\"us\",,,undefined,":[{"items":[{"cdn_pdf":false,"hasAttachments":true,"id":"9021815","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375420000018-MKC","pdf_url":null,"pub_time":1579708800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 5.02 and 9.01","symbol":"MKC","title":"Current report, items 5.02 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/0000063754-20-000018-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 5.02 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"EXHIBIT 99.1","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkcappointsannebramman.htm","primary":true,"translateUrl":null,"linkName":"mkcappointsannebramman.htm","type":"EX-99.1","id":"NTFILEfT12L1CHQCbvmBRF","market":"us","size":6949},{"description":"8-K","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-8xkx1x21x2020.htm","primary":false,"translateUrl":null,"linkName":"mkc-8xkx1x21x2020.htm","type":"8-K","id":"NTFILE8HzGYaTDBtsx99Mv","market":"us","size":49624},{"description":"XBRL TAXONOMY EXTENSION SCHEMA DOCUMENT","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-20200121.xsd","primary":false,"translateUrl":null,"linkName":"mkc-20200121.xsd","type":"EX-101.SCH","id":"NTFILE3gK6f3cNVTc4BCZd","market":"us","size":4625},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE DOCUMENT","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-20200121_cal.xml","primary":false,"translateUrl":null,"linkName":"mkc-20200121_cal.xml","type":"EX-101.CAL","id":"NTFILE7K9GB9RXsPWYfVvJ","market":"us","size":655},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-20200121_def.xml","primary":false,"translateUrl":null,"linkName":"mkc-20200121_def.xml","type":"EX-101.DEF","id":"NTFILEEfC4EYPM7vMaLLrF","market":"us","size":15831},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-20200121_lab.xml","primary":false,"translateUrl":null,"linkName":"mkc-20200121_lab.xml","type":"EX-101.LAB","id":"NTFILE1EES4ozyw1bqjW1M","market":"us","size":33985},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE DOCUMENT","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-20200121_pre.xml","primary":false,"translateUrl":null,"linkName":"mkc-20200121_pre.xml","type":"EX-101.PRE","id":"NTFILEHpdoEXgf8EZnAfH6","market":"us","size":17808},{"description":"","seq":8,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkcappointsannebramma_image1.jpg","primary":false,"translateUrl":null,"linkName":"mkcappointsannebramma_image1.jpg","type":"GRAPHIC","id":"NTFILE3gMZ9cs4M76S7646","market":"us","size":89459},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":16,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375420000018/mkc-8xkx1x21x2020_htm.xml","primary":false,"translateUrl":null,"linkName":"mkc-8xkx1x21x2020_htm.xml","type":"XML","id":"NTFILE2CGoprvajGQrhFP5","market":"us","size":6336}],"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":"2020-01-23 00:00","pubTimestamp":1579708800,"title_zh":"Current report, items 5.02 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8789410","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000197-MKC","pdf_url":null,"pub_time":1574697600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Current report, items 5.03 and 9.01","symbol":"MKC","title":"Current report, items 5.03 and 9.01","titleType":"Major Issues Report","type":"usAnnouncement","url":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/0000063754-19-000197-index.htm","us_notice_code":"Form 8-K","us_title_en":"Current report, items 5.03 and 9.01","is_important":0,"hasEarnInfos":false,"gpt_zh_title":"","gpt_en_title":"","attachments":[{"description":"8-K","seq":1,"linkUrl":"https://www.sec.gov/ix?doc=/Archives/edgar/data/63754/000006375419000197/mkc-8xkx11x26x2019.htm","primary":true,"translateUrl":null,"linkName":"mkc-8xkx11x26x2019.htm","type":"8-K","id":"NTFILEEnhWf5VNqWJZZv6E","market":"us","size":47472},{"description":"EXHIBIT 99.1","seq":2,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/by-lawsxamendment11262.htm","primary":false,"translateUrl":null,"linkName":"by-lawsxamendment11262.htm","type":"EX-99.1","id":"NTFILE2cWh8nuQbhvy2RZZ","market":"us","size":69834},{"description":"XBRL TAXONOMY EXTENSION SCHEMA DOCUMENT","seq":3,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-20191126.xsd","primary":false,"translateUrl":null,"linkName":"mkc-20191126.xsd","type":"EX-101.SCH","id":"NTFILEwXpGBSZLFijFjn7o","market":"us","size":4625},{"description":"XBRL TAXONOMY EXTENSION CALCULATION LINKBASE DOCUMENT","seq":4,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-20191126_cal.xml","primary":false,"translateUrl":null,"linkName":"mkc-20191126_cal.xml","type":"EX-101.CAL","id":"NTFILE7g1VmCoKTLFcmN6g","market":"us","size":655},{"description":"XBRL TAXONOMY EXTENSION DEFINITION LINKBASE DOCUMENT","seq":5,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-20191126_def.xml","primary":false,"translateUrl":null,"linkName":"mkc-20191126_def.xml","type":"EX-101.DEF","id":"NTFILEHoDd4cMgmg6kjJZr","market":"us","size":16317},{"description":"XBRL TAXONOMY EXTENSION LABEL LINKBASE DOCUMENT","seq":6,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-20191126_lab.xml","primary":false,"translateUrl":null,"linkName":"mkc-20191126_lab.xml","type":"EX-101.LAB","id":"NTFILECZeYTdrsyouJnkow","market":"us","size":35090},{"description":"XBRL TAXONOMY EXTENSION PRESENTATION LINKBASE DOCUMENT","seq":7,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-20191126_pre.xml","primary":false,"translateUrl":null,"linkName":"mkc-20191126_pre.xml","type":"EX-101.PRE","id":"NTFILED9tLgDUCQoN3o5kX","market":"us","size":18354},{"description":"EXTRACTED XBRL INSTANCE DOCUMENT","seq":16,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000197/mkc-8xkx11x26x2019_htm.xml","primary":false,"translateUrl":null,"linkName":"mkc-8xkx11x26x2019_htm.xml","type":"XML","id":"NTFILE9YRqD6eSP34HgLfv","market":"us","size":6700}],"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":"2019-11-26 00:00","pubTimestamp":1574697600,"title_zh":"Current report, items 5.03 and 9.01","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0},{"cdn_pdf":false,"hasAttachments":true,"id":"8759936","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000192-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000192/0000063754-19-000192-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/63754/000006375419000192/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE8ix3QCzDZb6kVeGA","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000192/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEzQ7kZ3a4XTf9Jpvc","market":"us","size":6145}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759935","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000189-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000189/0000063754-19-000189-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/63754/000006375419000189/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE6qvQUEKQZgPwgxu7","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000189/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEDhd5YpDWnwNpapNk","market":"us","size":6859}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759934","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000187-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000187/0000063754-19-000187-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/63754/000006375419000187/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEHoL9P4nLcSqpinXB","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000187/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE4FqnrfCi339h5sgV","market":"us","size":4807}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759933","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000188-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000188/0000063754-19-000188-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/63754/000006375419000188/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEHaW1Y6Wmjkh2UpYC","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000188/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE2KHrz4fGqLHT5m72","market":"us","size":5961}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759932","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000191-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000191/0000063754-19-000191-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/63754/000006375419000191/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE893HPz4VMWiGocrX","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000191/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEF43XQX68WBw6PYPL","market":"us","size":5460}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759931","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000190-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000190/0000063754-19-000190-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/63754/000006375419000190/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEAiCFSiD8kyeMDM8n","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000190/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE9vEm1coWtpJu287X","market":"us","size":5464}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759930","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000186-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000186/0000063754-19-000186-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/63754/000006375419000186/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEJB9LQvx3JF3tmNHr","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000186/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEDroEZN9C7WVCVXTM","market":"us","size":6863}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759929","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000185-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000185/0000063754-19-000185-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/63754/000006375419000185/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE57BTifj11Fzroxvi","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000185/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE8iep7UApG1DUGg4E","market":"us","size":4715}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8759873","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000184-MKC","pdf_url":null,"pub_time":1573660800000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000184/0000063754-19-000184-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/63754/000006375419000184/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEBrkt5J5mDkiXDCwU","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000184/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE81ndcW8oeZvrX9Ze","market":"us","size":6009}],"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":"2019-11-14 00:00","pubTimestamp":1573660800,"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":"8595640","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000181-MKC","pdf_url":null,"pub_time":1572451200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000181/0000063754-19-000181-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/63754/000006375419000181/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE6VbRADb6j8GNnc39","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000181/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE14VZepCfxm2ow3QW","market":"us","size":9347}],"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":"2019-10-31 00:00","pubTimestamp":1572451200,"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":"8595639","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000182-MKC","pdf_url":null,"pub_time":1572451200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000182/0000063754-19-000182-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/63754/000006375419000182/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEGMfY7Wk6bBihjSQt","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000182/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE2D25zQD18GgQe7wt","market":"us","size":8362}],"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":"2019-10-31 00:00","pubTimestamp":1572451200,"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":"8595638","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000183-MKC","pdf_url":null,"pub_time":1572451200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000183/0000063754-19-000183-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/63754/000006375419000183/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILE7psquLhvvQXLsrcK","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000183/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE4c5Te9vZde4WPB9G","market":"us","size":9347}],"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":"2019-10-31 00:00","pubTimestamp":1572451200,"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":"8573346","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000180-MKC","pdf_url":null,"pub_time":1571241600000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000180/0000063754-19-000180-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/63754/000006375419000180/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEEuuPsP4v3p95DmUr","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000180/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILEHPxLuAbeDwrHYUFo","market":"us","size":6145}],"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":"2019-10-17 00:00","pubTimestamp":1571241600,"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":"8571771","market":"us","labels":[],"media":"sec.gov","original_id":"AN6375419000178-MKC","pdf_url":null,"pub_time":1571155200000,"showTitleType":true,"size":0,"source":"sec_us","summary":"Statement of changes in beneficial ownership of securities","symbol":"MKC","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/63754/000006375419000178/0000063754-19-000178-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/63754/000006375419000178/xslF345X03/edgar.xml","primary":true,"translateUrl":null,"linkName":"edgar.html","type":"4","id":"NTFILEBwug4UxsP5DJstRL","market":"us","size":0},{"description":"PRIMARY DOCUMENT","seq":1,"linkUrl":"https://www.sec.gov/Archives/edgar/data/63754/000006375419000178/edgar.xml","primary":false,"translateUrl":null,"linkName":"edgar.xml","type":"4","id":"NTFILE9JvwdWHW8rDpSg8w","market":"us","size":5466}],"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":"2019-10-16 00:00","pubTimestamp":1571155200,"title_zh":"Statement of changes in beneficial ownership of securities","summary_en":"","summary_zh":"","notice_type":"","filling_tag":"","gpt_icon":0}],"pageSize":16,"totalPage":15,"pageCount":8,"totalSize":232}]}}