Pepsi

148.17

-4.1600-2.73%

Pre-market: 148.380.2100+0.14%06:11 EDT

Volume:8.33M

Turnover:1.23B

Market Cap:203.22B

PE:21.32

High:149.53

Open:147.55

Low:146.51

Close:152.33

Loading ...

Overview Company News Filings

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/PEP/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"PEP"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PEP\",,,,,undefined,":{"symbol":"PEP","market":"US","secType":"STK","nameCN":"Pepsi","latestPrice":148.17,"timestamp":1741809600000,"preClose":152.33,"halted":0,"volume":8330241,"hourTrading":{"tag":"盘前","latestPrice":148.38,"preClose":148.17,"latestTime":"06:11 EDT","volume":243,"amount":35979.76341000001,"timestamp":1741860717665},"delay":0,"changeRate":-0.027309,"change":-4.16,"floatShares":1371000000,"shares":1371499838,"eps":6.95,"lyrEps":6.975965,"pbRate":11.26,"amount":1234792956.26856,"amplitude":0.019793,"volumeRatio":0.988495972265825,"dividePrice":5.33,"prevYearClose":152.06,"fiveDayClose":153.88,"twentyDayClose":145.64,"impliedVol":0.2872,"impliedVolPercentile":0.992},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PEP\",,,,,undefined,":{"symbol":"PEP","floatShares":1371000000,"roa":"8.99%","roe":"52.30%","lyrEps":6.975965,"volumeRatio":0.988495972265825,"shares":1371499838,"dividePrice":5.33,"high":149.525,"amplitude":0.019793,"preClose":152.33,"low":146.51,"week52Low":141.51,"pbRate":"11.26","psRate":"2.21","week52High":183.41,"institutionHeld":0.6993,"latestPrice":148.17,"committee":0.818182,"eps":6.95,"divideRate":0.035972,"volume":8330241,"delay":0,"ttmEps":6.95,"open":147.545,"prevYearClose":152.06,"prevWeekClose":154.44,"prevMonthClose":153.47,"prevQuarterClose":152.06,"fiveDayClose":153.88,"twentyDayClose":145.64,"sixtyDayClose":156.77},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/PEP\",params:#limit:5,,,undefined,":[{"date":"2025-03-07","symbol":"PEP","amount":1.355,"announcedDate":"2025-02-05","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-07","defaultRemindTime":1741357800000,"name":"百事可乐","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-31","payableDate":"2025-03-07","currency":"USD","dateTimestamp":1741323600000,"payDate":"2025-03-31"},{"market":"US","date":"2025-02-04","symbol":"PEP","fiscalQuarterEnding":"2024/12","expectedEps":1.95,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1738645200000,"reportTimeType":"pre","actualEps":1.96},{"date":"2024-12-06","symbol":"PEP","amount":1.355,"announcedDate":"2024-11-19","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-06","defaultRemindTime":1733495400000,"name":"百事可乐","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-06","payableDate":"2024-12-06","currency":"USD","dateTimestamp":1733461200000,"payDate":"2025-01-06"},{"market":"US","date":"2024-10-08","symbol":"PEP","fiscalQuarterEnding":"2024/09","expectedEps":2.3,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1728360000000,"reportTimeType":"pre","actualEps":2.31},{"date":"2024-09-06","symbol":"PEP","amount":1.355,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-06","defaultRemindTime":1725629400000,"name":"百事可乐","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-06","currency":"USD","dateTimestamp":1725595200000,"payDate":"2024-09-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"PEP\",market:\"US\",,,undefined,":[{"executeDate":"2015-06-03","recordDate":"2015-06-05","paymentDate":"2015-06-30","value":0.7025,"currency":"USD"},{"executeDate":"2015-09-02","recordDate":"2015-09-04","paymentDate":"2015-09-30","value":0.7025,"currency":"USD"},{"executeDate":"2015-12-02","recordDate":"2015-12-04","paymentDate":"2016-01-07","value":0.7025,"currency":"USD"},{"executeDate":"2016-03-02","recordDate":"2016-03-04","paymentDate":"2016-03-31","value":0.7025,"currency":"USD"},{"executeDate":"2016-06-01","recordDate":"2016-06-03","paymentDate":"2016-06-30","value":0.7525,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"PEP\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.0833,"buy":0.25,"hold":0.625,"sell":0.0417,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.625,"analysts":24,"updateTime":1738900800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/PEP\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"PEP","date":"2025-03-12","current":21.812546,"percent":0.02608,"low":19.740746,"twenty":24.916128,"median":26.572905,"eighty":28.380234,"high":40.893264,"avg":27.034435,"sd":3.413681,"marketCap":208920570322},"quantilePoints":[{"date":"2020-03-13","current":24.213489,"twenty":19.496919,"median":23.817048,"eighty":31.586063,"marketCap":177097461564},{"date":"2020-03-20","current":19.740746,"twenty":19.496919,"median":23.825567,"eighty":31.586063,"marketCap":144383816402},{"date":"2020-03-27","current":22.880499,"twenty":19.496919,"median":23.825567,"eighty":31.586063,"marketCap":167347970016},{"date":"2020-04-03","current":23.664962,"twenty":19.496919,"median":23.831997,"eighty":31.586063,"marketCap":173085535317},{"date":"2020-04-09","current":25.382045,"twenty":19.50078,"median":23.84764,"eighty":31.585487,"marketCap":185644273894},{"date":"2020-04-17","current":26.12662,"twenty":19.496919,"median":23.868609,"eighty":31.586063,"marketCap":191090098587},{"date":"2020-04-24","current":25.520703,"twenty":19.496919,"median":23.899189,"eighty":31.586063,"marketCap":186658419819},{"date":"2020-05-01","current":24.943957,"twenty":19.496919,"median":23.943658,"eighty":31.586063,"marketCap":180569306350},{"date":"2020-05-08","current":25.727888,"twenty":19.496919,"median":23.967937,"eighty":31.586063,"marketCap":186244183121},{"date":"2020-05-15","current":26.057561,"twenty":19.496919,"median":24.002349,"eighty":31.586063,"marketCap":188630683866},{"date":"2020-05-22","current":25.009125,"twenty":19.496919,"median":24.040779,"eighty":31.586063,"marketCap":181041056497},{"date":"2020-05-29","current":25.214212,"twenty":19.496919,"median":24.058696,"eighty":31.586063,"marketCap":182525681961},{"date":"2020-06-05","current":25.384799,"twenty":19.496919,"median":24.099336,"eighty":31.586063,"marketCap":183760557346},{"date":"2020-06-12","current":24.725453,"twenty":19.496919,"median":24.138757,"eighty":31.586063,"marketCap":178987555857},{"date":"2020-06-19","current":25.162461,"twenty":19.496919,"median":24.220114,"eighty":31.586063,"marketCap":182151056844},{"date":"2020-06-26","current":24.712036,"twenty":19.496919,"median":24.299965,"eighty":31.586063,"marketCap":178890430826},{"date":"2020-07-02","current":25.463383,"twenty":19.496919,"median":24.446661,"eighty":31.586063,"marketCap":184329432524},{"date":"2020-07-10","current":25.771972,"twenty":19.496919,"median":24.552791,"eighty":31.586063,"marketCap":186563308221},{"date":"2020-07-17","current":27.219658,"twenty":19.496919,"median":24.653964,"eighty":31.586063,"marketCap":186454658503},{"date":"2020-07-24","current":27.502649,"twenty":19.496919,"median":24.7269,"eighty":31.586063,"marketCap":188393144482},{"date":"2020-07-31","current":27.826067,"twenty":19.496919,"median":24.786935,"eighty":31.586063,"marketCap":190608557029},{"date":"2020-08-07","current":27.640101,"twenty":19.496919,"median":24.841857,"eighty":31.586063,"marketCap":189334694815},{"date":"2020-08-14","current":27.805853,"twenty":19.496919,"median":24.923201,"eighty":31.586063,"marketCap":190470093745},{"date":"2020-08-21","current":27.583503,"twenty":19.496919,"median":24.982732,"eighty":31.586063,"marketCap":188946997619},{"date":"2020-08-28","current":28.286937,"twenty":19.524802,"median":25.01775,"eighty":31.586063,"marketCap":193765519909},{"date":"2020-09-04","current":28.048417,"twenty":19.524802,"median":25.105919,"eighty":31.586063,"marketCap":192131653155},{"date":"2020-09-11","current":27.452115,"twenty":19.668536,"median":25.129394,"eighty":31.586063,"marketCap":188046986272},{"date":"2020-09-18","current":26.574844,"twenty":19.733898,"median":25.182586,"eighty":31.586063,"marketCap":182037679737},{"date":"2020-09-25","current":26.995287,"twenty":19.733898,"median":25.214212,"eighty":31.586063,"marketCap":184917716049},{"date":"2020-10-02","current":27.097417,"twenty":19.733898,"median":25.254478,"eighty":31.586063,"marketCap":190792912319},{"date":"2020-10-09","current":27.172001,"twenty":19.733898,"median":25.353173,"eighty":31.586063,"marketCap":191318055783},{"date":"2020-10-16","current":27.817738,"twenty":19.733898,"median":25.381394,"eighty":31.586063,"marketCap":195864692619},{"date":"2020-10-23","current":27.391826,"twenty":19.733898,"median":25.44173,"eighty":31.586063,"marketCap":192865847046},{"date":"2020-10-30","current":26.161196,"twenty":19.733898,"median":25.474556,"eighty":31.586063,"marketCap":184200979885},{"date":"2020-11-06","current":27.160224,"twenty":19.733898,"median":25.498843,"eighty":31.586063,"marketCap":191235138394},{"date":"2020-11-13","current":28.402631,"twenty":19.733898,"median":25.539395,"eighty":31.586063,"marketCap":199982922944},{"date":"2020-11-20","current":28.149439,"twenty":19.733898,"median":25.624675,"eighty":31.586063,"marketCap":198200199078},{"date":"2020-11-27","current":28.381041,"twenty":19.733898,"median":25.72693,"eighty":31.586063,"marketCap":199830907731},{"date":"2020-12-04","current":28.626382,"twenty":19.733898,"median":25.84006,"eighty":31.586063,"marketCap":201558353337},{"date":"2020-12-11","current":28.453662,"twenty":19.733898,"median":26.12755,"eighty":31.586063,"marketCap":200342231630},{"date":"2020-12-18","current":28.838356,"twenty":19.733898,"median":26.293329,"eighty":31.586063,"marketCap":203050866341},{"date":"2020-12-24","current":28.471326,"twenty":19.733898,"median":26.527307,"eighty":31.586063,"marketCap":200466607714},{"date":"2020-12-31","current":29.10725,"twenty":19.733898,"median":26.673254,"eighty":31.586063,"marketCap":204944146725},{"date":"2021-01-08","current":28.298606,"twenty":19.733898,"median":26.915443,"eighty":31.586063,"marketCap":199250486007},{"date":"2021-01-15","current":27.751005,"twenty":19.733898,"median":27.054027,"eighty":31.586063,"marketCap":195394827414},{"date":"2021-01-22","current":27.201441,"twenty":20.083094,"median":27.083678,"eighty":31.586063,"marketCap":191525349256},{"date":"2021-01-29","current":26.80497,"twenty":20.259326,"median":27.098384,"eighty":31.586063,"marketCap":188733797156},{"date":"2021-02-05","current":27.666608,"twenty":20.259326,"median":27.166113,"eighty":31.586063,"marketCap":194800586125},{"date":"2021-02-12","current":25.939355,"twenty":20.284837,"median":27.173565,"eighty":31.586063,"marketCap":184688208770},{"date":"2021-02-19","current":25.675834,"twenty":20.284837,"median":27.173565,"eighty":31.586063,"marketCap":182811941018},{"date":"2021-02-26","current":25.032534,"twenty":20.284837,"median":27.173565,"eighty":31.586063,"marketCap":178231640330},{"date":"2021-03-05","current":25.776592,"twenty":20.386766,"median":27.173963,"eighty":31.586639,"marketCap":183529337512},{"date":"2021-03-12","current":25.77853,"twenty":20.561615,"median":27.173963,"eighty":31.586639,"marketCap":183543133598},{"date":"2021-03-19","current":26.061427,"twenty":20.703461,"median":27.173963,"eighty":31.586639,"marketCap":185557362214},{"date":"2021-03-26","current":27.6591,"twenty":20.995728,"median":27.187702,"eighty":31.586063,"marketCap":196932789951},{"date":"2021-04-01","current":27.383866,"twenty":21.090479,"median":27.277267,"eighty":31.586063,"marketCap":194973122384},{"date":"2021-04-09","current":27.633902,"twenty":20.812403,"median":27.391826,"eighty":31.586639,"marketCap":196753383765},{"date":"2021-04-16","current":26.570966,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":199175963018},{"date":"2021-04-23","current":26.878774,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":201483287229},{"date":"2021-04-30","current":26.570966,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":199175963018},{"date":"2021-05-07","current":26.829008,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":201110246787},{"date":"2021-05-14","current":27.018854,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":202533326989},{"date":"2021-05-21","current":27.112855,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":203237958934},{"date":"2021-05-28","current":27.26768,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":204398529196},{"date":"2021-06-04","current":27.249248,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":204260366069},{"date":"2021-06-11","current":27.221601,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":204053121380},{"date":"2021-06-18","current":26.803204,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":200916818410},{"date":"2021-06-25","current":26.985677,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":202284633362},{"date":"2021-07-02","current":27.446466,"twenty":20.812403,"median":27.399677,"eighty":31.586639,"marketCap":205738711522},{"date":"2021-07-09","current":27.551526,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":206526241342},{"date":"2021-07-16","current":26.237957,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":215361152443},{"date":"2021-07-23","current":26.466963,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":217240828784},{"date":"2021-07-30","current":26.428234,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":216922942344},{"date":"2021-08-06","current":25.987062,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":213301801159},{"date":"2021-08-13","current":26.355828,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":216328632913},{"date":"2021-08-20","current":26.663975,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":218857903282},{"date":"2021-08-27","current":26.089777,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":214144891282},{"date":"2021-09-03","current":26.451808,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":217116438438},{"date":"2021-09-10","current":26.177338,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":214863591059},{"date":"2021-09-17","current":25.953384,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":213025378168},{"date":"2021-09-24","current":25.965171,"twenty":20.812403,"median":27.415379,"eighty":31.586639,"marketCap":213122126215},{"date":"2021-10-01","current":25.417916,"twenty":20.812403,"median":27.413709,"eighty":31.586639,"marketCap":208630252608},{"date":"2021-10-08","current":26.499857,"twenty":20.812403,"median":27.399559,"eighty":31.586639,"marketCap":215735338696},{"date":"2021-10-15","current":26.972008,"twenty":20.812403,"median":27.383799,"eighty":31.586639,"marketCap":219579113877},{"date":"2021-10-22","current":27.16902,"twenty":20.812403,"median":27.319288,"eighty":31.586639,"marketCap":221182991291},{"date":"2021-10-29","current":27.445856,"twenty":20.812403,"median":27.315602,"eighty":31.586639,"marketCap":223436715588},{"date":"2021-11-05","current":28.193144,"twenty":20.812403,"median":27.315602,"eighty":31.586639,"marketCap":229520388538},{"date":"2021-11-12","current":27.624186,"twenty":20.812403,"median":27.315602,"eighty":31.586639,"marketCap":224888501178},{"date":"2021-11-19","current":27.821199,"twenty":20.812403,"median":27.315602,"eighty":31.586639,"marketCap":226492378592},{"date":"2021-11-26","current":27.367731,"twenty":20.812403,"median":27.315602,"eighty":31.586639,"marketCap":222800695235},{"date":"2021-12-03","current":27.974053,"twenty":20.812403,"median":27.305466,"eighty":31.586639,"marketCap":227736766241},{"date":"2021-12-10","current":29.031563,"twenty":20.812403,"median":27.305466,"eighty":31.586639,"marketCap":236345952112},{"date":"2021-12-17","current":28.916447,"twenty":20.812403,"median":27.305466,"eighty":31.586639,"marketCap":235408792924},{"date":"2021-12-23","current":29.170733,"twenty":20.812403,"median":27.305466,"eighty":31.586639,"marketCap":237478935607},{"date":"2021-12-31","current":29.845965,"twenty":20.812403,"median":27.305466,"eighty":31.586639,"marketCap":242976003677},{"date":"2022-01-07","current":29.909537,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":243493539348},{"date":"2022-01-14","current":30.177568,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":245675581635},{"date":"2022-01-21","current":29.933591,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":243689363656},{"date":"2022-01-28","current":29.667278,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":241521308819},{"date":"2022-02-04","current":29.636351,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":241269534709},{"date":"2022-02-11","current":30.614628,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":233222237012},{"date":"2022-02-18","current":30.456634,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":232018634294},{"date":"2022-02-25","current":30.578308,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":232945546732},{"date":"2022-03-04","current":30.100692,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":229307069550},{"date":"2022-03-11","current":27.917824,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":212677983722},{"date":"2022-03-18","current":29.563147,"twenty":21.090479,"median":27.307769,"eighty":31.586063,"marketCap":225212053406},{"date":"2022-03-25","current":30.003675,"twenty":21.090479,"median":27.307769,"eighty":31.564795,"marketCap":228567998664},{"date":"2022-04-01","current":30.8244,"twenty":21.090479,"median":27.307769,"eighty":31.533166,"marketCap":234820282336},{"date":"2022-04-08","current":31.436313,"twenty":21.090479,"median":27.307769,"eighty":31.489683,"marketCap":239481830118},{"date":"2022-04-14","current":31.212974,"twenty":21.090479,"median":27.307769,"eighty":31.465087,"marketCap":237780434340},{"date":"2022-04-22","current":31.258368,"twenty":21.090479,"median":27.307769,"eighty":31.458381,"marketCap":238126246490},{"date":"2022-04-29","current":23.356674,"twenty":21.090479,"median":27.273954,"eighty":31.454357,"marketCap":237420593915},{"date":"2022-05-06","current":23.179843,"twenty":21.090479,"median":27.236266,"eighty":31.454357,"marketCap":235623105289},{"date":"2022-05-13","current":23.630082,"twenty":21.090479,"median":27.207777,"eighty":31.454357,"marketCap":240199787869},{"date":"2022-05-20","current":22.064447,"twenty":21.090479,"median":27.173565,"eighty":31.414509,"marketCap":224285100105},{"date":"2022-05-27","current":23.364836,"twenty":21.090479,"median":27.14852,"eighty":31.38059,"marketCap":237503554929},{"date":"2022-06-03","current":22.42355,"twenty":21.090479,"median":27.107326,"eighty":31.335554,"marketCap":227935384701},{"date":"2022-06-10","current":22.106614,"twenty":21.090479,"median":27.094473,"eighty":31.268711,"marketCap":224713732008},{"date":"2022-06-17","current":21.363923,"twenty":20.984484,"median":27.067976,"eighty":31.220999,"marketCap":217164279776},{"date":"2022-06-24","current":22.597661,"twenty":20.732906,"median":27.053874,"eighty":31.19648,"marketCap":229705219656},{"date":"2022-07-01","current":23.041099,"twenty":20.732906,"median":27.034848,"eighty":31.141692,"marketCap":234212768059},{"date":"2022-07-08","current":23.379798,"twenty":20.732906,"median":27.018854,"eighty":31.038198,"marketCap":237655650120},{"date":"2022-07-15","current":25.569523,"twenty":20.732906,"median":26.978304,"eighty":30.886852,"marketCap":236160118505},{"date":"2022-07-22","current":25.343892,"twenty":20.732906,"median":26.928539,"eighty":30.840665,"marketCap":234076190390},{"date":"2022-07-29","current":26.139934,"twenty":20.732906,"median":26.897219,"eighty":30.774857,"marketCap":241428428642},{"date":"2022-08-05","current":26.078678,"twenty":20.732906,"median":26.856656,"eighty":30.733455,"marketCap":240862667007},{"date":"2022-08-12","current":26.494024,"twenty":20.732906,"median":26.829008,"eighty":30.632651,"marketCap":244698806877},{"date":"2022-08-19","current":26.918335,"twenty":20.732906,"median":26.828087,"eighty":30.600035,"marketCap":248617741132},{"date":"2022-08-26","current":26.151886,"twenty":20.732906,"median":26.803204,"eighty":30.552739,"marketCap":241538821157},{"date":"2022-09-02","current":25.497491,"twenty":20.732906,"median":26.712296,"eighty":30.41985,"marketCap":235494831002},{"date":"2022-09-09","current":25.879969,"twenty":20.732906,"median":26.663975,"eighty":30.306767,"marketCap":239027391458},{"date":"2022-09-16","current":24.946186,"twenty":20.732906,"median":26.613459,"eighty":30.18677,"marketCap":230402976283},{"date":"2022-09-23","current":25.177764,"twenty":20.732906,"median":26.583868,"eighty":30.108582,"marketCap":232541831246},{"date":"2022-09-30","current":24.391893,"twenty":20.732906,"median":26.560999,"eighty":29.996375,"marketCap":225283523435},{"date":"2022-10-07","current":24.145374,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":223006677829},{"date":"2022-10-14","current":24.137567,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":234472330279},{"date":"2022-10-21","current":24.544611,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":238426355709},{"date":"2022-10-28","current":25.845167,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":251059949156},{"date":"2022-11-04","current":25.654867,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":249211378949},{"date":"2022-11-11","current":25.550112,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":248193791375},{"date":"2022-11-18","current":26.020791,"twenty":20.732906,"median":26.534103,"eighty":29.994964,"marketCap":252765965684},{"date":"2022-11-25","current":26.41972,"twenty":20.732906,"median":26.535523,"eighty":29.994964,"marketCap":256641162202},{"date":"2022-12-02","current":26.64645,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":258843612021},{"date":"2022-12-09","current":26.274786,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":255233267064},{"date":"2022-12-16","current":25.878727,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":251385949657},{"date":"2022-12-23","current":26.154246,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":254062344375},{"date":"2022-12-30","current":25.924646,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":251832015444},{"date":"2023-01-06","current":25.987786,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":252445355900},{"date":"2023-01-13","current":25.146878,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":244276776189},{"date":"2023-01-20","current":24.37772,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":236805174270},{"date":"2023-01-27","current":24.34041,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":236442745818},{"date":"2023-02-03","current":24.26866,"twenty":20.732906,"median":26.570966,"eighty":29.994964,"marketCap":235745768027},{"date":"2023-02-10","current":27.235879,"twenty":20.732906,"median":26.574844,"eighty":29.994964,"marketCap":242671681879},{"date":"2023-02-17","current":27.248245,"twenty":20.732906,"median":26.579781,"eighty":29.951068,"marketCap":242781861984},{"date":"2023-02-24","current":27.198781,"twenty":20.732906,"median":26.579781,"eighty":29.916753,"marketCap":242341141563},{"date":"2023-03-03","current":26.764429,"twenty":20.732906,"median":26.574844,"eighty":29.877836,"marketCap":238471065365},{"date":"2023-03-10","current":26.591307,"twenty":20.732906,"median":26.570966,"eighty":29.845165,"marketCap":236928543891},{"date":"2023-03-17","current":27.070485,"twenty":20.732906,"median":26.570966,"eighty":29.752248,"marketCap":241198022971},{"date":"2023-03-24","current":27.68387,"twenty":20.732906,"median":26.570966,"eighty":29.675748,"marketCap":246663281563},{"date":"2023-03-31","current":28.180074,"twenty":20.984484,"median":26.572905,"eighty":29.638195,"marketCap":251084461606},{"date":"2023-04-06","current":28.387212,"twenty":20.984484,"median":26.572905,"eighty":29.565288,"marketCap":252930063244},{"date":"2023-04-14","current":28.501602,"twenty":20.732906,"median":26.570966,"eighty":29.521292,"marketCap":253949276088},{"date":"2023-04-21","current":28.648454,"twenty":20.732906,"median":26.570966,"eighty":29.464145,"marketCap":255257725011},{"date":"2023-04-28","current":39.710471,"twenty":20.732906,"median":26.570966,"eighty":29.447698,"marketCap":261334606984},{"date":"2023-05-05","current":40.48295,"twenty":20.732906,"median":26.570966,"eighty":29.520204,"marketCap":266418294578},{"date":"2023-05-12","current":40.893264,"twenty":20.732906,"median":26.570966,"eighty":29.567429,"marketCap":269118573084},{"date":"2023-05-19","current":40.101944,"twenty":20.481329,"median":26.570966,"eighty":29.64473,"marketCap":263910893109},{"date":"2023-05-26","current":38.477434,"twenty":20.481329,"median":26.570966,"eighty":29.719853,"marketCap":253219994537},{"date":"2023-06-02","current":38.14039,"twenty":20.481329,"median":26.570966,"eighty":29.764716,"marketCap":251001908621},{"date":"2023-06-09","current":38.121549,"twenty":20.481329,"median":26.570966,"eighty":29.856703,"marketCap":250877916241},{"date":"2023-06-16","current":38.877281,"twenty":20.481329,"median":26.570966,"eighty":29.856703,"marketCap":255851388386},{"date":"2023-06-23","current":39.220606,"twenty":20.229751,"median":26.570966,"eighty":29.845698,"marketCap":258110805095},{"date":"2023-06-29","current":38.4565,"twenty":19.978174,"median":26.565982,"eighty":29.844632,"marketCap":253082225225},{"date":"2023-07-07","current":39.063598,"twenty":19.930688,"median":26.560999,"eighty":29.819582,"marketCap":257077535259},{"date":"2023-07-14","current":32.677236,"twenty":19.930688,"median":26.560999,"eighty":29.819582,"marketCap":258150161980},{"date":"2023-07-21","current":32.985659,"twenty":19.930688,"median":26.560999,"eighty":29.819582,"marketCap":260586709662},{"date":"2023-07-28","current":32.851486,"twenty":19.930688,"median":26.560999,"eighty":29.819582,"marketCap":259526742591},{"date":"2023-08-04","current":32.605793,"twenty":19.883203,"median":26.559957,"eighty":29.793734,"marketCap":257585763930},{"date":"2023-08-11","current":32.018568,"twenty":19.883203,"median":26.559957,"eighty":29.793734,"marketCap":252946687271},{"date":"2023-08-18","current":31.095039,"twenty":19.883203,"median":26.559957,"eighty":29.793734,"marketCap":245650810032},{"date":"2023-08-25","current":30.873741,"twenty":19.883203,"median":26.559957,"eighty":29.793734,"marketCap":243902552656},{"date":"2023-09-01","current":31.002686,"twenty":19.883203,"median":26.559957,"eighty":29.793734,"marketCap":244921222309},{"date":"2023-09-08","current":30.737825,"twenty":19.835717,"median":26.558915,"eighty":29.773803,"marketCap":242828819780},{"date":"2023-09-15","current":31.579456,"twenty":19.788232,"median":26.557335,"eighty":29.759745,"marketCap":249477704131},{"date":"2023-09-22","current":30.56009,"twenty":19.788232,"median":26.557335,"eighty":29.759745,"marketCap":241424707557},{"date":"2023-09-29","current":29.535495,"twenty":19.788232,"median":26.557335,"eighty":29.732644,"marketCap":233330413564},{"date":"2023-10-06","current":27.897539,"twenty":19.788232,"median":26.557335,"eighty":29.663886,"marketCap":220390555821},{"date":"2023-10-13","current":26.216948,"twenty":19.788232,"median":26.545639,"eighty":29.561637,"marketCap":217338494954},{"date":"2023-10-20","current":26.628246,"twenty":19.788232,"median":26.535448,"eighty":29.524308,"marketCap":220748157578},{"date":"2023-10-27","current":26.769215,"twenty":18.414327,"median":26.534103,"eighty":29.487529,"marketCap":221916791945},{"date":"2023-11-03","current":27.996408,"twenty":18.414327,"median":26.534103,"eighty":29.435118,"marketCap":232090225072},{"date":"2023-11-10","current":27.883973,"twenty":18.414327,"median":26.534103,"eighty":29.172795,"marketCap":231158135815},{"date":"2023-11-17","current":28.144085,"twenty":18.414327,"median":26.534103,"eighty":29.101663,"marketCap":233314461709},{"date":"2023-11-24","current":28.422656,"twenty":18.414327,"median":26.534103,"eighty":28.979253,"marketCap":235623817182},{"date":"2023-12-01","current":28.241417,"twenty":18.414327,"median":26.534103,"eighty":28.852962,"marketCap":234121344946},{"date":"2023-12-08","current":28.102131,"twenty":19.077537,"median":26.534737,"eighty":28.662568,"marketCap":232966667210},{"date":"2023-12-15","current":28.234704,"twenty":19.077537,"median":26.534737,"eighty":28.600866,"marketCap":234065697827},{"date":"2023-12-22","current":28.019902,"twenty":19.077537,"median":26.534737,"eighty":28.563522,"marketCap":232284989992},{"date":"2023-12-29","current":28.426012,"twenty":18.414327,"median":26.534103,"eighty":28.520322,"marketCap":235651640742},{"date":"2024-01-05","current":28.775065,"twenty":17.751118,"median":26.53226,"eighty":28.510116,"marketCap":238545290974},{"date":"2024-01-12","current":27.878939,"twenty":17.751118,"median":26.53226,"eighty":28.447381,"marketCap":231116400475},{"date":"2024-01-19","current":28.053465,"twenty":17.087908,"median":26.530417,"eighty":28.412052,"marketCap":232563225591},{"date":"2024-01-26","current":27.951099,"twenty":17.751118,"median":26.53226,"eighty":28.386314,"marketCap":231714607013},{"date":"2024-02-02","current":28.813662,"twenty":17.751118,"median":26.53226,"eighty":28.380234,"marketCap":238865261913},{"date":"2024-02-09","current":29.174463,"twenty":17.751118,"median":26.53226,"eighty":28.380234,"marketCap":241856294604},{"date":"2024-02-16","current":25.425578,"twenty":19.835717,"median":26.52304,"eighty":28.348482,"marketCap":230711697430},{"date":"2024-02-23","current":25.484651,"twenty":21.365776,"median":26.52304,"eighty":28.348482,"marketCap":231247724845},{"date":"2024-03-01","current":25.043877,"twenty":21.686311,"median":26.521605,"eighty":28.347475,"marketCap":227248135667},{"date":"2024-03-08","current":24.706101,"twenty":22.054653,"median":26.521605,"eighty":28.347475,"marketCap":224183158392},{"date":"2024-03-15","current":24.959054,"twenty":22.302674,"median":26.521605,"eighty":28.347475,"marketCap":226478455275},{"date":"2024-03-22","current":26.120821,"twenty":22.522303,"median":26.521605,"eighty":28.347475,"marketCap":237020327783},{"date":"2024-03-28","current":26.291993,"twenty":22.639012,"median":26.521605,"eighty":28.347475,"marketCap":238573546396},{"date":"2024-04-05","current":25.6982,"twenty":22.81448,"median":26.52304,"eighty":28.348482,"marketCap":233185470681},{"date":"2024-04-12","current":25.502794,"twenty":22.862599,"median":26.52304,"eighty":28.348482,"marketCap":231412353927},{"date":"2024-04-19","current":26.095072,"twenty":23.080274,"median":26.52304,"eighty":28.348482,"marketCap":236786684551},{"date":"2024-04-26","current":26.447864,"twenty":23.179299,"median":26.524475,"eighty":28.347475,"marketCap":242897186946},{"date":"2024-05-03","current":26.263741,"twenty":23.343888,"median":26.524475,"eighty":28.347475,"marketCap":241206200191},{"date":"2024-05-10","current":26.654442,"twenty":23.554293,"median":26.530417,"eighty":28.347475,"marketCap":244794391598},{"date":"2024-05-17","current":27.410394,"twenty":23.76257,"median":26.555755,"eighty":28.347475,"marketCap":251737060797},{"date":"2024-05-24","current":26.835571,"twenty":24.141579,"median":26.570966,"eighty":28.347475,"marketCap":246457882634},{"date":"2024-05-31","current":25.519764,"twenty":24.244267,"median":26.570966,"eighty":28.347475,"marketCap":234373513870},{"date":"2024-06-07","current":25.926931,"twenty":24.319267,"median":26.570966,"eighty":28.347475,"marketCap":238112931736},{"date":"2024-06-14","current":24.449455,"twenty":24.382886,"median":26.572905,"eighty":28.348482,"marketCap":224543794113},{"date":"2024-06-21","current":24.950928,"twenty":24.494726,"median":26.574844,"eighty":28.349489,"marketCap":229149327146},{"date":"2024-06-28","current":24.888057,"twenty":24.524302,"median":26.581824,"eighty":28.350938,"marketCap":228571917034},{"date":"2024-07-05","current":24.340179,"twenty":24.534507,"median":26.581824,"eighty":28.350938,"marketCap":223540200348},{"date":"2024-07-12","current":23.657653,"twenty":24.542941,"median":26.581824,"eighty":28.350938,"marketCap":225197194980},{"date":"2024-07-15","current":24.008297,"twenty":24.542941,"median":26.581824,"eighty":28.350938,"marketCap":228534975912},{"date":"2024-08-02","current":25.246373,"twenty":24.688965,"median":26.597079,"eighty":28.379024,"marketCap":240320227104},{"date":"2024-08-09","current":24.872642,"twenty":24.712036,"median":26.597079,"eighty":28.379024,"marketCap":236762674588},{"date":"2024-08-16","current":24.894286,"twenty":24.764444,"median":26.597079,"eighty":28.379024,"marketCap":236968710448},{"date":"2024-08-23","current":25.358926,"twenty":24.802757,"median":26.597079,"eighty":28.379024,"marketCap":241391613576},{"date":"2024-08-30","current":24.832238,"twenty":24.861602,"median":26.597079,"eighty":28.379024,"marketCap":236378074316},{"date":"2024-09-06","current":25.872626,"twenty":24.872642,"median":26.597079,"eighty":28.379024,"marketCap":246281531320},{"date":"2024-09-13","current":25.576816,"twenty":24.8924,"median":26.597079,"eighty":28.379024,"marketCap":243465707900},{"date":"2024-09-20","current":25.203084,"twenty":24.922701,"median":26.597079,"eighty":28.379024,"marketCap":239908155384},{"date":"2024-09-27","current":24.485923,"twenty":24.922701,"median":26.597079,"eighty":28.379024,"marketCap":233081500556},{"date":"2024-10-04","current":24.318537,"twenty":24.922701,"median":26.597079,"eighty":28.379024,"marketCap":231488156572},{"date":"2024-10-11","current":25.365008,"twenty":24.940878,"median":26.597079,"eighty":28.379024,"marketCap":237340381434},{"date":"2024-10-18","current":25.611342,"twenty":24.95148,"median":26.597079,"eighty":28.379024,"marketCap":239645322996},{"date":"2024-10-25","current":25.243308,"twenty":25.009125,"median":26.597079,"eighty":28.379024,"marketCap":236201630544},{"date":"2024-10-31","current":24.370877,"twenty":25.009125,"median":26.597079,"eighty":28.379024,"marketCap":228038295845},{"date":"2024-11-08","current":24.046831,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":225006200100},{"date":"2024-11-15","current":24.215452,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":226583987478},{"date":"2024-11-22","current":23.510176,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":219984720268},{"date":"2024-11-29","current":24.244635,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":226857050132},{"date":"2024-12-06","current":23.805576,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":222748779295},{"date":"2024-12-13","current":23.569731,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":220541971649},{"date":"2024-12-20","current":22.467635,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":210229656675},{"date":"2024-12-27","current":22.611515,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":211575948132},{"date":"2025-01-03","current":22.280738,"twenty":25.011365,"median":26.605269,"eighty":28.379427,"marketCap":208480865710},{"date":"2025-01-10","current":21.736365,"twenty":25.018477,"median":26.613459,"eighty":28.379831,"marketCap":203387165043},{"date":"2025-01-17","current":21.736365,"twenty":25.018477,"median":26.613459,"eighty":28.379831,"marketCap":203387165043},{"date":"2025-01-24","current":22.044892,"twenty":25.018477,"median":26.613459,"eighty":28.379831,"marketCap":206274058064},{"date":"2025-01-31","current":22.531417,"twenty":25.018477,"median":26.613459,"eighty":28.379831,"marketCap":210826466290},{"date":"2025-02-07","current":20.820651,"twenty":25.018477,"median":26.613459,"eighty":28.379831,"marketCap":199420200000},{"date":"2025-02-14","current":20.710353,"twenty":25.010805,"median":26.597079,"eighty":28.379831,"marketCap":198363760000},{"date":"2025-02-21","current":21.350034,"twenty":24.961288,"median":26.589885,"eighty":28.379831,"marketCap":204490625845},{"date":"2025-02-28","current":21.768157,"twenty":24.946214,"median":26.574844,"eighty":28.379831,"marketCap":208495405372},{"date":"2025-03-07","current":22.139026,"twenty":24.921674,"median":26.572905,"eighty":28.380234,"marketCap":212047589953},{"date":"2025-03-12","current":21.812546,"twenty":24.916128,"median":26.572905,"eighty":28.380234,"marketCap":208920570322}],"customCompares":[{"symbol":"PEP","name":"Pepsi","items":[{"date":"2020-03-13","value":24.213489,"marketCap":177097461564},{"date":"2020-03-20","value":19.740746,"marketCap":144383816402},{"date":"2020-03-27","value":22.880499,"marketCap":167347970016},{"date":"2020-04-03","value":23.664962,"marketCap":173085535317},{"date":"2020-04-09","value":25.382045,"marketCap":185644273894},{"date":"2020-04-17","value":26.12662,"marketCap":191090098587},{"date":"2020-04-24","value":25.520703,"marketCap":186658419819},{"date":"2020-05-01","value":24.943957,"marketCap":180569306350},{"date":"2020-05-08","value":25.727888,"marketCap":186244183121},{"date":"2020-05-15","value":26.057561,"marketCap":188630683866},{"date":"2020-05-22","value":25.009125,"marketCap":181041056497},{"date":"2020-05-29","value":25.214212,"marketCap":182525681961},{"date":"2020-06-05","value":25.384799,"marketCap":183760557346},{"date":"2020-06-12","value":24.725453,"marketCap":178987555857},{"date":"2020-06-19","value":25.162461,"marketCap":182151056844},{"date":"2020-06-26","value":24.712036,"marketCap":178890430826},{"date":"2020-07-02","value":25.463383,"marketCap":184329432524},{"date":"2020-07-10","value":25.771972,"marketCap":186563308221},{"date":"2020-07-17","value":27.219658,"marketCap":186454658503},{"date":"2020-07-24","value":27.502649,"marketCap":188393144482},{"date":"2020-07-31","value":27.826067,"marketCap":190608557029},{"date":"2020-08-07","value":27.640101,"marketCap":189334694815},{"date":"2020-08-14","value":27.805853,"marketCap":190470093745},{"date":"2020-08-21","value":27.583503,"marketCap":188946997619},{"date":"2020-08-28","value":28.286937,"marketCap":193765519909},{"date":"2020-09-04","value":28.048417,"marketCap":192131653155},{"date":"2020-09-11","value":27.452115,"marketCap":188046986272},{"date":"2020-09-18","value":26.574844,"marketCap":182037679737},{"date":"2020-09-25","value":26.995287,"marketCap":184917716049},{"date":"2020-10-02","value":27.097417,"marketCap":190792912319},{"date":"2020-10-09","value":27.172001,"marketCap":191318055783},{"date":"2020-10-16","value":27.817738,"marketCap":195864692619},{"date":"2020-10-23","value":27.391826,"marketCap":192865847046},{"date":"2020-10-30","value":26.161196,"marketCap":184200979885},{"date":"2020-11-06","value":27.160224,"marketCap":191235138394},{"date":"2020-11-13","value":28.402631,"marketCap":199982922944},{"date":"2020-11-20","value":28.149439,"marketCap":198200199078},{"date":"2020-11-27","value":28.381041,"marketCap":199830907731},{"date":"2020-12-04","value":28.626382,"marketCap":201558353337},{"date":"2020-12-11","value":28.453662,"marketCap":200342231630},{"date":"2020-12-18","value":28.838356,"marketCap":203050866341},{"date":"2020-12-24","value":28.471326,"marketCap":200466607714},{"date":"2020-12-31","value":29.10725,"marketCap":204944146725},{"date":"2021-01-08","value":28.298606,"marketCap":199250486007},{"date":"2021-01-15","value":27.751005,"marketCap":195394827414},{"date":"2021-01-22","value":27.201441,"marketCap":191525349256},{"date":"2021-01-29","value":26.80497,"marketCap":188733797156},{"date":"2021-02-05","value":27.666608,"marketCap":194800586125},{"date":"2021-02-12","value":25.939355,"marketCap":184688208770},{"date":"2021-02-19","value":25.675834,"marketCap":182811941018},{"date":"2021-02-26","value":25.032534,"marketCap":178231640330},{"date":"2021-03-05","value":25.776592,"marketCap":183529337512},{"date":"2021-03-12","value":25.77853,"marketCap":183543133598},{"date":"2021-03-19","value":26.061427,"marketCap":185557362214},{"date":"2021-03-26","value":27.6591,"marketCap":196932789951},{"date":"2021-04-01","value":27.383866,"marketCap":194973122384},{"date":"2021-04-09","value":27.633902,"marketCap":196753383765},{"date":"2021-04-16","value":26.570966,"marketCap":199175963018},{"date":"2021-04-23","value":26.878774,"marketCap":201483287229},{"date":"2021-04-30","value":26.570966,"marketCap":199175963018},{"date":"2021-05-07","value":26.829008,"marketCap":201110246787},{"date":"2021-05-14","value":27.018854,"marketCap":202533326989},{"date":"2021-05-21","value":27.112855,"marketCap":203237958934},{"date":"2021-05-28","value":27.26768,"marketCap":204398529196},{"date":"2021-06-04","value":27.249248,"marketCap":204260366069},{"date":"2021-06-11","value":27.221601,"marketCap":204053121380},{"date":"2021-06-18","value":26.803204,"marketCap":200916818410},{"date":"2021-06-25","value":26.985677,"marketCap":202284633362},{"date":"2021-07-02","value":27.446466,"marketCap":205738711522},{"date":"2021-07-09","value":27.551526,"marketCap":206526241342},{"date":"2021-07-16","value":26.237957,"marketCap":215361152443},{"date":"2021-07-23","value":26.466963,"marketCap":217240828784},{"date":"2021-07-30","value":26.428234,"marketCap":216922942344},{"date":"2021-08-06","value":25.987062,"marketCap":213301801159},{"date":"2021-08-13","value":26.355828,"marketCap":216328632913},{"date":"2021-08-20","value":26.663975,"marketCap":218857903282},{"date":"2021-08-27","value":26.089777,"marketCap":214144891282},{"date":"2021-09-03","value":26.451808,"marketCap":217116438438},{"date":"2021-09-10","value":26.177338,"marketCap":214863591059},{"date":"2021-09-17","value":25.953384,"marketCap":213025378168},{"date":"2021-09-24","value":25.965171,"marketCap":213122126215},{"date":"2021-10-01","value":25.417916,"marketCap":208630252608},{"date":"2021-10-08","value":26.499857,"marketCap":215735338696},{"date":"2021-10-15","value":26.972008,"marketCap":219579113877},{"date":"2021-10-22","value":27.16902,"marketCap":221182991291},{"date":"2021-10-29","value":27.445856,"marketCap":223436715588},{"date":"2021-11-05","value":28.193144,"marketCap":229520388538},{"date":"2021-11-12","value":27.624186,"marketCap":224888501178},{"date":"2021-11-19","value":27.821199,"marketCap":226492378592},{"date":"2021-11-26","value":27.367731,"marketCap":222800695235},{"date":"2021-12-03","value":27.974053,"marketCap":227736766241},{"date":"2021-12-10","value":29.031563,"marketCap":236345952112},{"date":"2021-12-17","value":28.916447,"marketCap":235408792924},{"date":"2021-12-23","value":29.170733,"marketCap":237478935607},{"date":"2021-12-31","value":29.845965,"marketCap":242976003677},{"date":"2022-01-07","value":29.909537,"marketCap":243493539348},{"date":"2022-01-14","value":30.177568,"marketCap":245675581635},{"date":"2022-01-21","value":29.933591,"marketCap":243689363656},{"date":"2022-01-28","value":29.667278,"marketCap":241521308819},{"date":"2022-02-04","value":29.636351,"marketCap":241269534709},{"date":"2022-02-11","value":30.614628,"marketCap":233222237012},{"date":"2022-02-18","value":30.456634,"marketCap":232018634294},{"date":"2022-02-25","value":30.578308,"marketCap":232945546732},{"date":"2022-03-04","value":30.100692,"marketCap":229307069550},{"date":"2022-03-11","value":27.917824,"marketCap":212677983722},{"date":"2022-03-18","value":29.563147,"marketCap":225212053406},{"date":"2022-03-25","value":30.003675,"marketCap":228567998664},{"date":"2022-04-01","value":30.8244,"marketCap":234820282336},{"date":"2022-04-08","value":31.436313,"marketCap":239481830118},{"date":"2022-04-14","value":31.212974,"marketCap":237780434340},{"date":"2022-04-22","value":31.258368,"marketCap":238126246490},{"date":"2022-04-29","value":23.356674,"marketCap":237420593915},{"date":"2022-05-06","value":23.179843,"marketCap":235623105289},{"date":"2022-05-13","value":23.630082,"marketCap":240199787869},{"date":"2022-05-20","value":22.064447,"marketCap":224285100105},{"date":"2022-05-27","value":23.364836,"marketCap":237503554929},{"date":"2022-06-03","value":22.42355,"marketCap":227935384701},{"date":"2022-06-10","value":22.106614,"marketCap":224713732008},{"date":"2022-06-17","value":21.363923,"marketCap":217164279776},{"date":"2022-06-24","value":22.597661,"marketCap":229705219656},{"date":"2022-07-01","value":23.041099,"marketCap":234212768059},{"date":"2022-07-08","value":23.379798,"marketCap":237655650120},{"date":"2022-07-15","value":25.569523,"marketCap":236160118505},{"date":"2022-07-22","value":25.343892,"marketCap":234076190390},{"date":"2022-07-29","value":26.139934,"marketCap":241428428642},{"date":"2022-08-05","value":26.078678,"marketCap":240862667007},{"date":"2022-08-12","value":26.494024,"marketCap":244698806877},{"date":"2022-08-19","value":26.918335,"marketCap":248617741132},{"date":"2022-08-26","value":26.151886,"marketCap":241538821157},{"date":"2022-09-02","value":25.497491,"marketCap":235494831002},{"date":"2022-09-09","value":25.879969,"marketCap":239027391458},{"date":"2022-09-16","value":24.946186,"marketCap":230402976283},{"date":"2022-09-23","value":25.177764,"marketCap":232541831246},{"date":"2022-09-30","value":24.391893,"marketCap":225283523435},{"date":"2022-10-07","value":24.145374,"marketCap":223006677829},{"date":"2022-10-14","value":24.137567,"marketCap":234472330279},{"date":"2022-10-21","value":24.544611,"marketCap":238426355709},{"date":"2022-10-28","value":25.845167,"marketCap":251059949156},{"date":"2022-11-04","value":25.654867,"marketCap":249211378949},{"date":"2022-11-11","value":25.550112,"marketCap":248193791375},{"date":"2022-11-18","value":26.020791,"marketCap":252765965684},{"date":"2022-11-25","value":26.41972,"marketCap":256641162202},{"date":"2022-12-02","value":26.64645,"marketCap":258843612021},{"date":"2022-12-09","value":26.274786,"marketCap":255233267064},{"date":"2022-12-16","value":25.878727,"marketCap":251385949657},{"date":"2022-12-23","value":26.154246,"marketCap":254062344375},{"date":"2022-12-30","value":25.924646,"marketCap":251832015444},{"date":"2023-01-06","value":25.987786,"marketCap":252445355900},{"date":"2023-01-13","value":25.146878,"marketCap":244276776189},{"date":"2023-01-20","value":24.37772,"marketCap":236805174270},{"date":"2023-01-27","value":24.34041,"marketCap":236442745818},{"date":"2023-02-03","value":24.26866,"marketCap":235745768027},{"date":"2023-02-10","value":27.235879,"marketCap":242671681879},{"date":"2023-02-17","value":27.248245,"marketCap":242781861984},{"date":"2023-02-24","value":27.198781,"marketCap":242341141563},{"date":"2023-03-03","value":26.764429,"marketCap":238471065365},{"date":"2023-03-10","value":26.591307,"marketCap":236928543891},{"date":"2023-03-17","value":27.070485,"marketCap":241198022971},{"date":"2023-03-24","value":27.68387,"marketCap":246663281563},{"date":"2023-03-31","value":28.180074,"marketCap":251084461606},{"date":"2023-04-06","value":28.387212,"marketCap":252930063244},{"date":"2023-04-14","value":28.501602,"marketCap":253949276088},{"date":"2023-04-21","value":28.648454,"marketCap":255257725011},{"date":"2023-04-28","value":39.710471,"marketCap":261334606984},{"date":"2023-05-05","value":40.48295,"marketCap":266418294578},{"date":"2023-05-12","value":40.893264,"marketCap":269118573084},{"date":"2023-05-19","value":40.101944,"marketCap":263910893109},{"date":"2023-05-26","value":38.477434,"marketCap":253219994537},{"date":"2023-06-02","value":38.14039,"marketCap":251001908621},{"date":"2023-06-09","value":38.121549,"marketCap":250877916241},{"date":"2023-06-16","value":38.877281,"marketCap":255851388386},{"date":"2023-06-23","value":39.220606,"marketCap":258110805095},{"date":"2023-06-29","value":38.4565,"marketCap":253082225225},{"date":"2023-07-07","value":39.063598,"marketCap":257077535259},{"date":"2023-07-14","value":32.677236,"marketCap":258150161980},{"date":"2023-07-21","value":32.985659,"marketCap":260586709662},{"date":"2023-07-28","value":32.851486,"marketCap":259526742591},{"date":"2023-08-04","value":32.605793,"marketCap":257585763930},{"date":"2023-08-11","value":32.018568,"marketCap":252946687271},{"date":"2023-08-18","value":31.095039,"marketCap":245650810032},{"date":"2023-08-25","value":30.873741,"marketCap":243902552656},{"date":"2023-09-01","value":31.002686,"marketCap":244921222309},{"date":"2023-09-08","value":30.737825,"marketCap":242828819780},{"date":"2023-09-15","value":31.579456,"marketCap":249477704131},{"date":"2023-09-22","value":30.56009,"marketCap":241424707557},{"date":"2023-09-29","value":29.535495,"marketCap":233330413564},{"date":"2023-10-06","value":27.897539,"marketCap":220390555821},{"date":"2023-10-13","value":26.216948,"marketCap":217338494954},{"date":"2023-10-20","value":26.628246,"marketCap":220748157578},{"date":"2023-10-27","value":26.769215,"marketCap":221916791945},{"date":"2023-11-03","value":27.996408,"marketCap":232090225072},{"date":"2023-11-10","value":27.883973,"marketCap":231158135815},{"date":"2023-11-17","value":28.144085,"marketCap":233314461709},{"date":"2023-11-24","value":28.422656,"marketCap":235623817182},{"date":"2023-12-01","value":28.241417,"marketCap":234121344946},{"date":"2023-12-08","value":28.102131,"marketCap":232966667210},{"date":"2023-12-15","value":28.234704,"marketCap":234065697827},{"date":"2023-12-22","value":28.019902,"marketCap":232284989992},{"date":"2023-12-29","value":28.426012,"marketCap":235651640742},{"date":"2024-01-05","value":28.775065,"marketCap":238545290974},{"date":"2024-01-12","value":27.878939,"marketCap":231116400475},{"date":"2024-01-19","value":28.053465,"marketCap":232563225591},{"date":"2024-01-26","value":27.951099,"marketCap":231714607013},{"date":"2024-02-02","value":28.813662,"marketCap":238865261913},{"date":"2024-02-09","value":29.174463,"marketCap":241856294604},{"date":"2024-02-16","value":25.425578,"marketCap":230711697430},{"date":"2024-02-23","value":25.484651,"marketCap":231247724845},{"date":"2024-03-01","value":25.043877,"marketCap":227248135667},{"date":"2024-03-08","value":24.706101,"marketCap":224183158392},{"date":"2024-03-15","value":24.959054,"marketCap":226478455275},{"date":"2024-03-22","value":26.120821,"marketCap":237020327783},{"date":"2024-03-28","value":26.291993,"marketCap":238573546396},{"date":"2024-04-05","value":25.6982,"marketCap":233185470681},{"date":"2024-04-12","value":25.502794,"marketCap":231412353927},{"date":"2024-04-19","value":26.095072,"marketCap":236786684551},{"date":"2024-04-26","value":26.447864,"marketCap":242897186946},{"date":"2024-05-03","value":26.263741,"marketCap":241206200191},{"date":"2024-05-10","value":26.654442,"marketCap":244794391598},{"date":"2024-05-17","value":27.410394,"marketCap":251737060797},{"date":"2024-05-24","value":26.835571,"marketCap":246457882634},{"date":"2024-05-31","value":25.519764,"marketCap":234373513870},{"date":"2024-06-07","value":25.926931,"marketCap":238112931736},{"date":"2024-06-14","value":24.449455,"marketCap":224543794113},{"date":"2024-06-21","value":24.950928,"marketCap":229149327146},{"date":"2024-06-28","value":24.888057,"marketCap":228571917034},{"date":"2024-07-05","value":24.340179,"marketCap":223540200348},{"date":"2024-07-12","value":23.657653,"marketCap":225197194980},{"date":"2024-07-15","value":24.008297,"marketCap":228534975912},{"date":"2024-08-02","value":25.246373,"marketCap":240320227104},{"date":"2024-08-09","value":24.872642,"marketCap":236762674588},{"date":"2024-08-16","value":24.894286,"marketCap":236968710448},{"date":"2024-08-23","value":25.358926,"marketCap":241391613576},{"date":"2024-08-30","value":24.832238,"marketCap":236378074316},{"date":"2024-09-06","value":25.872626,"marketCap":246281531320},{"date":"2024-09-13","value":25.576816,"marketCap":243465707900},{"date":"2024-09-20","value":25.203084,"marketCap":239908155384},{"date":"2024-09-27","value":24.485923,"marketCap":233081500556},{"date":"2024-10-04","value":24.318537,"marketCap":231488156572},{"date":"2024-10-11","value":25.365008,"marketCap":237340381434},{"date":"2024-10-18","value":25.611342,"marketCap":239645322996},{"date":"2024-10-25","value":25.243308,"marketCap":236201630544},{"date":"2024-10-31","value":24.370877,"marketCap":228038295845},{"date":"2024-11-08","value":24.046831,"marketCap":225006200100},{"date":"2024-11-15","value":24.215452,"marketCap":226583987478},{"date":"2024-11-22","value":23.510176,"marketCap":219984720268},{"date":"2024-11-29","value":24.244635,"marketCap":226857050132},{"date":"2024-12-06","value":23.805576,"marketCap":222748779295},{"date":"2024-12-13","value":23.569731,"marketCap":220541971649},{"date":"2024-12-20","value":22.467635,"marketCap":210229656675},{"date":"2024-12-27","value":22.611515,"marketCap":211575948132},{"date":"2025-01-03","value":22.280738,"marketCap":208480865710},{"date":"2025-01-10","value":21.736365,"marketCap":203387165043},{"date":"2025-01-17","value":21.736365,"marketCap":203387165043},{"date":"2025-01-24","value":22.044892,"marketCap":206274058064},{"date":"2025-01-31","value":22.531417,"marketCap":210826466290},{"date":"2025-02-07","value":20.820651,"marketCap":199420200000},{"date":"2025-02-14","value":20.710353,"marketCap":198363760000},{"date":"2025-02-21","value":21.350034,"marketCap":204490625845},{"date":"2025-02-28","value":21.768157,"marketCap":208495405372},{"date":"2025-03-07","value":22.139026,"marketCap":212047589953},{"date":"2025-03-12","value":21.812546,"marketCap":208920570322}]},{"symbol":"KO","name":"Coca-Cola","items":[{"date":"2020-03-13","value":23.329728,"marketCap":208101171432},{"date":"2020-03-20","value":18.434672,"marketCap":164437278024},{"date":"2020-03-27","value":20.605439,"marketCap":183800518857},{"date":"2020-04-03","value":21.096389,"marketCap":188179788402},{"date":"2020-04-09","value":23.584829,"marketCap":210376674235},{"date":"2020-04-17","value":23.132385,"marketCap":206340876810},{"date":"2020-04-24","value":19.478578,"marketCap":195116914166},{"date":"2020-05-01","value":19.551467,"marketCap":195847045696},{"date":"2020-05-08","value":19.770135,"marketCap":198037440286},{"date":"2020-05-15","value":18.548168,"marketCap":185796999930},{"date":"2020-05-22","value":19.307074,"marketCap":193398957625},{"date":"2020-05-29","value":20.014528,"marketCap":200485528358},{"date":"2020-06-05","value":21.04784,"marketCap":210836216518},{"date":"2020-06-12","value":19.551467,"marketCap":195847045696},{"date":"2020-06-19","value":19.731546,"marketCap":197650900065},{"date":"2020-06-26","value":18.681084,"marketCap":187128416250},{"date":"2020-07-02","value":19.24276,"marketCap":192754723922},{"date":"2020-07-10","value":19.358525,"marketCap":193914344587},{"date":"2020-07-17","value":20.074555,"marketCap":201086813147},{"date":"2020-07-24","value":22.666866,"marketCap":208285833182},{"date":"2020-07-31","value":22.082548,"marketCap":202916534533},{"date":"2020-08-07","value":22.344323,"marketCap":205321980328},{"date":"2020-08-14","value":22.648168,"marketCap":208114015625},{"date":"2020-08-21","value":22.101246,"marketCap":203088352090},{"date":"2020-08-28","value":23.293255,"marketCap":214041721333},{"date":"2020-09-04","value":23.858875,"marketCap":219239202425},{"date":"2020-09-11","value":23.868224,"marketCap":219325111204},{"date":"2020-09-18","value":23.583077,"marketCap":216704893463},{"date":"2020-09-25","value":22.774381,"marketCap":209273784133},{"date":"2020-10-02","value":23.073552,"marketCap":212022865041},{"date":"2020-10-09","value":23.75136,"marketCap":218251251474},{"date":"2020-10-16","value":23.386746,"marketCap":214900809117},{"date":"2020-10-23","value":26.05381,"marketCap":217106396598},{"date":"2020-10-30","value":24.785156,"marketCap":206534707452},{"date":"2020-11-06","value":25.501997,"marketCap":212508141563},{"date":"2020-11-13","value":27.564848,"marketCap":229697880011},{"date":"2020-11-20","value":27.162592,"marketCap":226345881014},{"date":"2020-11-27","value":27.178064,"marketCap":226474804052},{"date":"2020-12-04","value":27.771133,"marketCap":231416853856},{"date":"2020-12-11","value":27.513277,"marketCap":229268136550},{"date":"2020-12-18","value":27.714405,"marketCap":230944136048},{"date":"2020-12-24","value":27.559691,"marketCap":229654905665},{"date":"2020-12-31","value":28.281689,"marketCap":235671314122},{"date":"2021-01-08","value":26.342609,"marketCap":219512959980},{"date":"2021-01-15","value":25.115212,"marketCap":209285065604},{"date":"2021-01-22","value":25.006913,"marketCap":208382604335},{"date":"2021-01-29","value":24.83157,"marketCap":206921476567},{"date":"2021-02-05","value":25.60514,"marketCap":213367628485},{"date":"2021-02-12","value":28.148752,"marketCap":218068380000},{"date":"2021-02-19","value":27.826671,"marketCap":215573220000},{"date":"2021-02-26","value":27.250959,"marketCap":211113179007},{"date":"2021-03-05","value":28.252219,"marketCap":218869940024},{"date":"2021-03-12","value":28.013029,"marketCap":217016936003},{"date":"2021-03-19","value":28.263344,"marketCap":218956126257},{"date":"2021-03-26","value":29.503794,"marketCap":228565891295},{"date":"2021-04-01","value":29.208978,"marketCap":226281956106},{"date":"2021-04-09","value":29.58167,"marketCap":229169194929},{"date":"2021-04-16","value":29.859797,"marketCap":231323850767},{"date":"2021-04-23","value":32.537089,"marketCap":234820170000},{"date":"2021-04-30","value":32.249483,"marketCap":232744522404},{"date":"2021-05-07","value":32.566123,"marketCap":235029713158},{"date":"2021-05-14","value":32.697559,"marketCap":235978282904},{"date":"2021-05-21","value":32.631841,"marketCap":235503998031},{"date":"2021-05-28","value":33.032122,"marketCap":238392824078},{"date":"2021-06-04","value":33.599684,"marketCap":242488920712},{"date":"2021-06-11","value":33.551889,"marketCap":242143986258},{"date":"2021-06-18","value":32.124022,"marketCap":231839069464},{"date":"2021-06-25","value":32.452611,"marketCap":234210493831},{"date":"2021-07-02","value":32.36897,"marketCap":233606858538},{"date":"2021-07-09","value":32.536252,"marketCap":234814129124},{"date":"2021-07-16","value":33.695274,"marketCap":243178789618},{"date":"2021-07-23","value":30.449084,"marketCap":245998150000},{"date":"2021-07-30","value":30.471193,"marketCap":246176764632},{"date":"2021-08-06","value":30.262815,"marketCap":244493283337},{"date":"2021-08-13","value":30.578053,"marketCap":247040088372},{"date":"2021-08-20","value":30.262815,"marketCap":244493283337},{"date":"2021-08-27","value":29.733857,"marketCap":240219830821},{"date":"2021-09-03","value":30.310902,"marketCap":244881779021},{"date":"2021-09-10","value":29.712485,"marketCap":240047166073},{"date":"2021-09-17","value":29.087353,"marketCap":234996722191},{"date":"2021-09-24","value":28.793487,"marketCap":232622581904},{"date":"2021-10-01","value":28.328645,"marketCap":228867123633},{"date":"2021-10-08","value":28.916376,"marketCap":233615404206},{"date":"2021-10-15","value":29.108725,"marketCap":235169386939},{"date":"2021-10-22","value":29.092696,"marketCap":235039888378},{"date":"2021-10-29","value":27.628018,"marketCap":243485718703},{"date":"2021-11-05","value":27.858374,"marketCap":245515846214},{"date":"2021-11-12","value":27.745646,"marketCap":244522379559},{"date":"2021-11-19","value":27.02027,"marketCap":238129637610},{"date":"2021-11-26","value":26.334103,"marketCap":232082449280},{"date":"2021-12-03","value":26.24098,"marketCap":231261759435},{"date":"2021-12-10","value":27.583907,"marketCap":243096970882},{"date":"2021-12-17","value":28.29458,"marketCap":249360130224},{"date":"2021-12-23","value":28.534738,"marketCap":251476646139},{"date":"2021-12-31","value":29.019956,"marketCap":255752872173},{"date":"2022-01-07","value":29.568889,"marketCap":260590622837},{"date":"2022-01-14","value":30.088416,"marketCap":265169208288},{"date":"2022-01-21","value":29.627704,"marketCap":261108953266},{"date":"2022-01-28","value":29.81885,"marketCap":262793527158},{"date":"2022-02-04","value":29.877665,"marketCap":263311857586},{"date":"2022-02-11","value":26.686547,"marketCap":260754250000},{"date":"2022-02-18","value":27.682479,"marketCap":270485500000},{"date":"2022-02-25","value":27.887063,"marketCap":272484497407},{"date":"2022-03-04","value":27.762825,"marketCap":271270564881},{"date":"2022-03-11","value":25.699582,"marketCap":251110613999},{"date":"2022-03-18","value":26.666866,"marketCap":260561945810},{"date":"2022-03-25","value":27.301369,"marketCap":266761672641},{"date":"2022-04-01","value":27.895938,"marketCap":272571206873},{"date":"2022-04-08","value":28.321898,"marketCap":276733261249},{"date":"2022-04-14","value":28.84991,"marketCap":281892474486},{"date":"2022-04-22","value":28.951963,"marketCap":282889633347},{"date":"2022-04-29","value":27.174368,"marketCap":280086206051},{"date":"2022-05-06","value":27.229044,"marketCap":280649759785},{"date":"2022-05-13","value":27.641223,"marketCap":284898087938},{"date":"2022-05-20","value":25.647623,"marketCap":264350051772},{"date":"2022-05-27","value":27.203809,"marketCap":280389658062},{"date":"2022-06-03","value":26.484599,"marketCap":272976758939},{"date":"2022-06-10","value":25.828477,"marketCap":266214114125},{"date":"2022-06-17","value":24.995708,"marketCap":257630757245},{"date":"2022-06-24","value":26.51404,"marketCap":273280210950},{"date":"2022-07-01","value":27.077632,"marketCap":279089149444},{"date":"2022-07-08","value":26.556099,"marketCap":273713713822},{"date":"2022-07-15","value":26.286921,"marketCap":270939295437},{"date":"2022-07-22","value":25.904183,"marketCap":266994419295},{"date":"2022-07-29","value":28.995032,"marketCap":277511454095},{"date":"2022-08-05","value":28.638073,"marketCap":274094997048},{"date":"2022-08-12","value":28.782664,"marketCap":275478878383},{"date":"2022-08-19","value":29.446879,"marketCap":281836083269},{"date":"2022-08-26","value":28.516074,"marketCap":272927347171},{"date":"2022-09-02","value":27.630454,"marketCap":264451073990},{"date":"2022-09-09","value":28.159115,"marketCap":269510890123},{"date":"2022-09-16","value":26.90298,"marketCap":257488421019},{"date":"2022-09-23","value":26.478244,"marketCap":253423269596},{"date":"2022-09-30","value":25.312478,"marketCap":242265726327},{"date":"2022-10-07","value":24.630189,"marketCap":235735536274},{"date":"2022-10-14","value":24.842557,"marketCap":237768111986},{"date":"2022-10-21","value":25.285367,"marketCap":242006248577},{"date":"2022-10-28","value":26.4743,"marketCap":262757425920},{"date":"2022-11-04","value":25.820721,"marketCap":256270656024},{"date":"2022-11-11","value":26.718303,"marketCap":265179153348},{"date":"2022-11-18","value":26.639873,"marketCap":264400740960},{"date":"2022-11-25","value":27.315238,"marketCap":271103736520},{"date":"2022-12-02","value":28.038532,"marketCap":278282428538},{"date":"2022-12-09","value":27.511312,"marketCap":273049767488},{"date":"2022-12-16","value":27.341381,"marketCap":271363207316},{"date":"2022-12-23","value":27.807601,"marketCap":275990436508},{"date":"2022-12-30","value":27.7161,"marketCap":275082288723},{"date":"2023-01-06","value":27.624599,"marketCap":274174140937},{"date":"2023-01-13","value":26.766232,"marketCap":265654849807},{"date":"2023-01-20","value":26.178011,"marketCap":259816756901},{"date":"2023-01-27","value":26.356656,"marketCap":261589807339},{"date":"2023-02-03","value":26.069081,"marketCap":258735628585},{"date":"2023-02-10","value":25.97758,"marketCap":257827480799},{"date":"2023-02-17","value":27.268849,"marketCap":260199360000},{"date":"2023-02-24","value":27.133645,"marketCap":258909236294},{"date":"2023-03-03","value":26.95227,"marketCap":257178559581},{"date":"2023-03-10","value":26.845583,"marketCap":256160551082},{"date":"2023-03-17","value":27.212834,"marketCap":259664858570},{"date":"2023-03-24","value":27.611822,"marketCap":263472007446},{"date":"2023-03-31","value":28.12416,"marketCap":268360732708},{"date":"2023-04-06","value":28.473275,"marketCap":271691987974},{"date":"2023-04-14","value":28.631963,"marketCap":273206194914},{"date":"2023-04-21","value":28.999214,"marketCap":276710502402},{"date":"2023-04-28","value":27.90729,"marketCap":275389139075},{"date":"2023-05-05","value":27.92482,"marketCap":275562122203},{"date":"2023-05-12","value":27.986174,"marketCap":276167563149},{"date":"2023-05-19","value":27.521637,"marketCap":271583510269},{"date":"2023-05-26","value":26.474237,"marketCap":261247768397},{"date":"2023-06-02","value":26.294557,"marketCap":259474691340},{"date":"2023-06-09","value":26.456707,"marketCap":261074785269},{"date":"2023-06-16","value":26.833596,"marketCap":264793922512},{"date":"2023-06-23","value":27.105306,"marketCap":267475160989},{"date":"2023-06-30","value":26.303322,"marketCap":259561182903},{"date":"2023-07-07","value":26.539973,"marketCap":261896455125},{"date":"2023-07-14","value":26.447942,"marketCap":260988293706},{"date":"2023-07-21","value":27.341957,"marketCap":269810433211},{"date":"2023-07-28","value":25.692356,"marketCap":270026662121},{"date":"2023-08-04","value":25.361809,"marketCap":266552614211},{"date":"2023-08-11","value":25.065565,"marketCap":263439085947},{"date":"2023-08-18","value":24.938015,"marketCap":262098539055},{"date":"2023-08-25","value":24.73229,"marketCap":259936366649},{"date":"2023-09-01","value":24.617084,"marketCap":258725550101},{"date":"2023-09-08","value":23.999908,"marketCap":252239032883},{"date":"2023-09-15","value":24.053397,"marketCap":252801197709},{"date":"2023-09-22","value":23.674862,"marketCap":248822800482},{"date":"2023-09-29","value":22.963053,"marketCap":241341683957},{"date":"2023-10-06","value":21.551777,"marketCap":226509181252},{"date":"2023-10-13","value":21.728701,"marketCap":228368649521},{"date":"2023-10-20","value":22.362335,"marketCap":235028140532},{"date":"2023-10-27","value":22.387674,"marketCap":241160022321},{"date":"2023-11-03","value":22.913451,"marketCap":246823694412},{"date":"2023-11-10","value":22.740868,"marketCap":244964626474},{"date":"2023-11-17","value":22.937532,"marketCap":247083099241},{"date":"2023-11-24","value":23.507459,"marketCap":253222346851},{"date":"2023-12-01","value":23.455282,"marketCap":252660303056},{"date":"2023-12-08","value":23.575689,"marketCap":253957327199},{"date":"2023-12-15","value":23.696096,"marketCap":255254351342},{"date":"2023-12-22","value":23.274672,"marketCap":250714766841},{"date":"2023-12-29","value":23.579703,"marketCap":254000561337},{"date":"2024-01-05","value":23.985073,"marketCap":258367209285},{"date":"2024-01-12","value":24.005141,"marketCap":258583379976},{"date":"2024-01-19","value":24.145616,"marketCap":260096574809},{"date":"2024-01-26","value":23.744259,"marketCap":255773160999},{"date":"2024-02-02","value":24.474728,"marketCap":263641774133},{"date":"2024-02-09","value":24.013168,"marketCap":258669848252},{"date":"2024-02-16","value":23.884189,"marketCap":255895200000},{"date":"2024-02-23","value":24.613281,"marketCap":263706694673},{"date":"2024-03-01","value":24.158449,"marketCap":258833619203},{"date":"2024-03-08","value":23.924995,"marketCap":256332394625},{"date":"2024-03-15","value":24.351652,"marketCap":260903598164},{"date":"2024-03-22","value":24.332434,"marketCap":260697698484},{"date":"2024-03-28","value":24.557772,"marketCap":263111965247},{"date":"2024-04-05","value":23.861639,"marketCap":255653605426},{"date":"2024-04-12","value":23.761042,"marketCap":254575807764},{"date":"2024-04-19","value":23.704708,"marketCap":253972241073},{"date":"2024-04-26","value":24.843467,"marketCap":266172910607},{"date":"2024-05-03","value":24.763809,"marketCap":267052920000},{"date":"2024-05-10","value":25.119087,"marketCap":270884229704},{"date":"2024-05-17","value":25.294856,"marketCap":272779730039},{"date":"2024-05-24","value":24.8035,"marketCap":267480945011},{"date":"2024-05-31","value":24.755563,"marketCap":266963990374},{"date":"2024-06-07","value":25.626422,"marketCap":276355332944},{"date":"2024-06-14","value":25.163029,"marketCap":271358104787},{"date":"2024-06-21","value":24.839453,"marketCap":267868660989},{"date":"2024-06-28","value":25.530547,"marketCap":275321423670},{"date":"2024-07-05","value":25.298851,"marketCap":272822809592},{"date":"2024-07-12","value":25.206971,"marketCap":271831979871},{"date":"2024-07-15","value":25.446657,"marketCap":274416753055},{"date":"2024-08-02","value":27.507385,"marketCap":292898639474},{"date":"2024-08-09","value":27.819049,"marketCap":296217237949},{"date":"2024-08-16","value":27.786669,"marketCap":295872448497},{"date":"2024-08-23","value":28.061904,"marketCap":298803158839},{"date":"2024-08-30","value":29.162848,"marketCap":310526000207},{"date":"2024-09-06","value":28.80666,"marketCap":306733316235},{"date":"2024-09-13","value":28.830946,"marketCap":306991908324},{"date":"2024-09-20","value":28.584043,"marketCap":304362888753},{"date":"2024-09-27","value":28.899754,"marketCap":307724585910},{"date":"2024-10-04","value":28.543567,"marketCap":303931901938},{"date":"2024-10-11","value":28.029524,"marketCap":298458369387},{"date":"2024-10-18","value":28.292617,"marketCap":301259783685},{"date":"2024-10-25","value":27.852315,"marketCap":289914747387},{"date":"2024-10-31","value":27.281198,"marketCap":283969987336},{"date":"2024-11-08","value":26.34589,"marketCap":274234365805},{"date":"2024-11-15","value":25.886513,"marketCap":269452710981},{"date":"2024-11-22","value":26.387275,"marketCap":274665145518},{"date":"2024-11-29","value":26.519708,"marketCap":276043640603},{"date":"2024-12-06","value":26.039638,"marketCap":271046595922},{"date":"2024-12-13","value":26.420383,"marketCap":275009769289},{"date":"2024-12-20","value":25.845127,"marketCap":269021931268},{"date":"2024-12-27","value":25.89479,"marketCap":269538866924},{"date":"2025-01-03","value":25.592677,"marketCap":266394175013},{"date":"2025-01-10","value":25.538876,"marketCap":265834161385},{"date":"2025-01-17","value":25.762357,"marketCap":268160371840},{"date":"2025-01-24","value":25.464383,"marketCap":265058757901},{"date":"2025-01-31","value":26.507292,"marketCap":275914406688},{"date":"2025-02-07","value":26.221734,"marketCap":272942026663},{"date":"2025-02-14","value":28.124259,"marketCap":298989000000},{"date":"2025-02-21","value":28.342779,"marketCap":301312080000},{"date":"2025-02-28","value":28.671987,"marketCap":304811897993},{"date":"2025-03-07","value":28.506113,"marketCap":303048487831},{"date":"2025-03-12","value":28.740765,"marketCap":305543068060}]},{"symbol":"MNST","name":"Monster Beverage","items":[{"date":"2020-03-13","value":30.236407,"marketCap":33496950299},{"date":"2020-03-20","value":25.249508,"marketCap":27972288998},{"date":"2020-03-27","value":27.328594,"marketCap":30275573447},{"date":"2020-04-03","value":26.276935,"marketCap":29110508819},{"date":"2020-04-09","value":29.325293,"marketCap":32487585552},{"date":"2020-04-17","value":30.13948,"marketCap":33389571070},{"date":"2020-04-24","value":28.422585,"marketCap":31487534161},{"date":"2020-05-01","value":28.289502,"marketCap":31340100890},{"date":"2020-05-08","value":30.782749,"marketCap":34636287577},{"date":"2020-05-15","value":30.891331,"marketCap":34758462707},{"date":"2020-05-22","value":32.154876,"marketCap":36180184406},{"date":"2020-05-29","value":33.652411,"marketCap":37865187900},{"date":"2020-06-05","value":33.802164,"marketCap":38033688250},{"date":"2020-06-12","value":31.963005,"marketCap":35964293333},{"date":"2020-06-19","value":32.796008,"marketCap":36901576527},{"date":"2020-06-26","value":31.775813,"marketCap":35753667896},{"date":"2020-07-02","value":32.412265,"marketCap":36469794381},{"date":"2020-07-10","value":33.530736,"marketCap":37728281366},{"date":"2020-07-17","value":34.733444,"marketCap":39081549798},{"date":"2020-07-24","value":35.04231,"marketCap":39429081768},{"date":"2020-07-31","value":36.727037,"marketCap":41324710700},{"date":"2020-08-07","value":38.34878,"marketCap":43874110259},{"date":"2020-08-14","value":38.408707,"marketCap":43942671797},{"date":"2020-08-21","value":38.13673,"marketCap":43631507894},{"date":"2020-08-28","value":38.9711,"marketCap":44586095460},{"date":"2020-09-04","value":37.92468,"marketCap":43388905530},{"date":"2020-09-11","value":37.49597,"marketCap":42898426836},{"date":"2020-09-18","value":36.412671,"marketCap":41659045190},{"date":"2020-09-25","value":36.320475,"marketCap":41553565901},{"date":"2020-10-02","value":36.670819,"marketCap":41954387199},{"date":"2020-10-09","value":37.316188,"marketCap":42692742222},{"date":"2020-10-16","value":37.228603,"marketCap":42592536898},{"date":"2020-10-23","value":37.058041,"marketCap":42397400213},{"date":"2020-10-30","value":35.297104,"marketCap":40382745793},{"date":"2020-11-06","value":36.849352,"marketCap":43954349187},{"date":"2020-11-13","value":37.185714,"marketCap":44355565923},{"date":"2020-11-20","value":36.964423,"marketCap":44091607544},{"date":"2020-11-27","value":37.24325,"marketCap":44424195101},{"date":"2020-12-04","value":38.699343,"marketCap":46161041232},{"date":"2020-12-11","value":38.956041,"marketCap":46467232951},{"date":"2020-12-18","value":39.889888,"marketCap":47581137308},{"date":"2020-12-24","value":39.748262,"marketCap":47412203946},{"date":"2020-12-31","value":40.929955,"marketCap":48821741687},{"date":"2021-01-08","value":42.040835,"marketCap":50146812747},{"date":"2021-01-15","value":40.562612,"marketCap":48383570779},{"date":"2021-01-22","value":39.035706,"marketCap":46562257967},{"date":"2021-01-29","value":38.429369,"marketCap":45839012010},{"date":"2021-02-05","value":40.319192,"marketCap":48093216562},{"date":"2021-02-12","value":40.598019,"marketCap":48425804119},{"date":"2021-02-19","value":39.677449,"marketCap":47327737265},{"date":"2021-02-26","value":32.871331,"marketCap":46335230780},{"date":"2021-03-05","value":32.379254,"marketCap":45641602651},{"date":"2021-03-12","value":33.323431,"marketCap":46972507981},{"date":"2021-03-19","value":32.941264,"marketCap":46433808205},{"date":"2021-03-26","value":34.338795,"marketCap":48403759349},{"date":"2021-04-01","value":34.23014,"marketCap":48250599608},{"date":"2021-04-09","value":35.702605,"marketCap":50326178160},{"date":"2021-04-16","value":36.781664,"marketCap":51847212824},{"date":"2021-04-23","value":36.972747,"marketCap":52116562712},{"date":"2021-04-30","value":36.391117,"marketCap":51296700445},{"date":"2021-05-07","value":33.355894,"marketCap":48231055287},{"date":"2021-05-14","value":33.681228,"marketCap":48701473251},{"date":"2021-05-21","value":33.633708,"marketCap":48632760515},{"date":"2021-05-28","value":34.459837,"marketCap":49827305007},{"date":"2021-06-04","value":34.861936,"marketCap":50408720468},{"date":"2021-06-11","value":34.178368,"marketCap":49420314185},{"date":"2021-06-18","value":33.542322,"marketCap":48500620637},{"date":"2021-06-25","value":33.673918,"marketCap":48690902061},{"date":"2021-07-02","value":33.213332,"marketCap":48024917078},{"date":"2021-07-09","value":32.986695,"marketCap":47697210182},{"date":"2021-07-16","value":34.021184,"marketCap":49193033595},{"date":"2021-07-23","value":35.198236,"marketCap":50894995217},{"date":"2021-07-30","value":34.478114,"marketCap":49853732983},{"date":"2021-08-06","value":33.336625,"marketCap":51283263290},{"date":"2021-08-13","value":33.733813,"marketCap":51894275775},{"date":"2021-08-20","value":33.259366,"marketCap":51164413356},{"date":"2021-08-27","value":33.462209,"marketCap":51476455984},{"date":"2021-09-03","value":33.54816,"marketCap":51608677437},{"date":"2021-09-10","value":32.977449,"marketCap":50730726991},{"date":"2021-09-17","value":32.537383,"marketCap":50053753153},{"date":"2021-09-24","value":31.88416,"marketCap":49048870112},{"date":"2021-10-01","value":30.900888,"marketCap":47536256692},{"date":"2021-10-08","value":30.691169,"marketCap":47213636347},{"date":"2021-10-15","value":29.422541,"marketCap":45262047705},{"date":"2021-10-22","value":29.130309,"marketCap":44812494766},{"date":"2021-10-29","value":29.223136,"marketCap":44955293935},{"date":"2021-11-05","value":31.733171,"marketCap":48485017107},{"date":"2021-11-12","value":31.882088,"marketCap":48712546926},{"date":"2021-11-19","value":30.926249,"marketCap":47252122969},{"date":"2021-11-26","value":30.147032,"marketCap":46061559960},{"date":"2021-12-03","value":28.986865,"marketCap":44288943925},{"date":"2021-12-10","value":31.012829,"marketCap":47384407748},{"date":"2021-12-17","value":31.729708,"marketCap":48479725716},{"date":"2021-12-23","value":32.498535,"marketCap":49654414551},{"date":"2021-12-31","value":33.260436,"marketCap":50818520604},{"date":"2022-01-07","value":32.574725,"marketCap":49770825156},{"date":"2022-01-14","value":31.137503,"marketCap":47574897829},{"date":"2022-01-21","value":29.651797,"marketCap":45304891026},{"date":"2022-01-28","value":29.544438,"marketCap":45140857900},{"date":"2022-02-04","value":29.191193,"marketCap":44601136003},{"date":"2022-02-11","value":28.675178,"marketCap":43812718722},{"date":"2022-02-18","value":28.145311,"marketCap":43003135876},{"date":"2022-02-25","value":32.497756,"marketCap":44764846110},{"date":"2022-03-04","value":31.250994,"marketCap":43047462495},{"date":"2022-03-11","value":28.138192,"marketCap":38759655729},{"date":"2022-03-18","value":30.970457,"marketCap":42661030527},{"date":"2022-03-25","value":30.244137,"marketCap":41660542282},{"date":"2022-04-01","value":31.56996,"marketCap":43486830349},{"date":"2022-04-08","value":31.366283,"marketCap":43206270153},{"date":"2022-04-14","value":31.73905,"marketCap":43719748247},{"date":"2022-04-22","value":32.914998,"marketCap":45339586359},{"date":"2022-04-29","value":32.945531,"marketCap":45381645363},{"date":"2022-05-06","value":33.842361,"marketCap":45906620844},{"date":"2022-05-13","value":34.709212,"marketCap":47082491368},{"date":"2022-05-20","value":34.217216,"marketCap":46415105395},{"date":"2022-05-27","value":35.013782,"marketCap":47495635065},{"date":"2022-06-03","value":34.685784,"marketCap":47050711083},{"date":"2022-06-10","value":33.986836,"marketCap":46102599265},{"date":"2022-06-17","value":34.408548,"marketCap":46674644384},{"date":"2022-06-24","value":36.931008,"marketCap":50096321674},{"date":"2022-07-01","value":36.934913,"marketCap":50101618388},{"date":"2022-07-08","value":38.063382,"marketCap":51632368754},{"date":"2022-07-15","value":37.934526,"marketCap":51457577190},{"date":"2022-07-22","value":37.12234,"marketCap":50355860663},{"date":"2022-07-29","value":38.898996,"marketCap":52765865565},{"date":"2022-08-05","value":39.268823,"marketCap":48146796533},{"date":"2022-08-12","value":38.684388,"marketCap":47430232259},{"date":"2022-08-19","value":38.929335,"marketCap":47730556992},{"date":"2022-08-26","value":38.310522,"marketCap":46971841879},{"date":"2022-09-02","value":37.983927,"marketCap":46571408903},{"date":"2022-09-09","value":39.72004,"marketCap":48700026302},{"date":"2022-09-16","value":37.489736,"marketCap":45965490583},{"date":"2022-09-23","value":37.425276,"marketCap":45886457759},{"date":"2022-09-30","value":37.369411,"marketCap":45817962645},{"date":"2022-10-07","value":38.800416,"marketCap":47572491343},{"date":"2022-10-14","value":37.558493,"marketCap":46049792263},{"date":"2022-10-21","value":37.640142,"marketCap":46149900507},{"date":"2022-10-28","value":40.197042,"marketCap":49284869202},{"date":"2022-11-04","value":42.186979,"marketCap":51099569359},{"date":"2022-11-11","value":42.264513,"marketCap":51193483209},{"date":"2022-11-18","value":42.945087,"marketCap":52017838116},{"date":"2022-11-25","value":44.525914,"marketCap":53932637172},{"date":"2022-12-02","value":44.847293,"marketCap":54321911634},{"date":"2022-12-09","value":43.12306,"marketCap":52233410610},{"date":"2022-12-16","value":43.442043,"marketCap":52619783299},{"date":"2022-12-23","value":43.648951,"marketCap":52870403422},{"date":"2022-12-30","value":43.765337,"marketCap":53011377241},{"date":"2023-01-06","value":44.153289,"marketCap":53481289972},{"date":"2023-01-13","value":44.002419,"marketCap":53298546132},{"date":"2023-01-20","value":43.105818,"marketCap":52212525600},{"date":"2023-01-27","value":44.30847,"marketCap":53669255064},{"date":"2023-02-03","value":43.881723,"marketCap":53152351060},{"date":"2023-02-10","value":44.312781,"marketCap":53674476316},{"date":"2023-02-17","value":44.907641,"marketCap":54395009170},{"date":"2023-02-24","value":43.63602,"marketCap":52854739664},{"date":"2023-03-03","value":44.721304,"marketCap":53290978609},{"date":"2023-03-10","value":43.914645,"marketCap":52329745390},{"date":"2023-03-17","value":45.150937,"marketCap":53802939780},{"date":"2023-03-24","value":45.628794,"marketCap":54372365980},{"date":"2023-03-31","value":47.356095,"marketCap":56430658851},{"date":"2023-04-06","value":46.295164,"marketCap":55166428204},{"date":"2023-04-14","value":46.35654,"marketCap":55239565514},{"date":"2023-04-21","value":49.60566,"marketCap":59111295291},{"date":"2023-04-28","value":51.837446,"marketCap":61770744871},{"date":"2023-05-05","value":46.737379,"marketCap":60518595970},{"date":"2023-05-12","value":47.919346,"marketCap":62049083328},{"date":"2023-05-19","value":48.380108,"marketCap":62645709130},{"date":"2023-05-26","value":46.343051,"marketCap":60007995061},{"date":"2023-06-02","value":47.984014,"marketCap":62132820283},{"date":"2023-06-08","value":45.995458,"marketCap":59557908930},{"date":"2023-06-16","value":47.531335,"marketCap":61546661601},{"date":"2023-06-23","value":48.250771,"marketCap":62478235221},{"date":"2023-06-30","value":46.415803,"marketCap":60102199135},{"date":"2023-07-07","value":45.761035,"marketCap":59254362470},{"date":"2023-07-14","value":45.866121,"marketCap":59390435021},{"date":"2023-07-21","value":46.54514,"marketCap":60269673044},{"date":"2023-07-28","value":46.528973,"marketCap":60248738805},{"date":"2023-08-04","value":42.311687,"marketCap":60733180300},{"date":"2023-08-11","value":42.400608,"marketCap":60860814682},{"date":"2023-08-18","value":41.780289,"marketCap":59970424106},{"date":"2023-08-25","value":41.619736,"marketCap":59739970074},{"date":"2023-09-01","value":41.897055,"marketCap":60138027038},{"date":"2023-09-08","value":41.335119,"marketCap":59331437928},{"date":"2023-09-15","value":41.50297,"marketCap":59572367142},{"date":"2023-09-22","value":39.955822,"marketCap":57351628293},{"date":"2023-09-29","value":38.795461,"marketCap":55686074157},{"date":"2023-10-06","value":36.555016,"marketCap":52470192899},{"date":"2023-10-13","value":34.69406,"marketCap":49799021170},{"date":"2023-10-20","value":36.78125,"marketCap":52794923580},{"date":"2023-10-27","value":36.533123,"marketCap":52438767349},{"date":"2023-11-03","value":34.993365,"marketCap":54788517200},{"date":"2023-11-10","value":36.602243,"marketCap":57307509447},{"date":"2023-11-17","value":36.615533,"marketCap":57328318274},{"date":"2023-11-24","value":36.66205,"marketCap":57401149169},{"date":"2023-12-01","value":36.64876,"marketCap":57380340342},{"date":"2023-12-08","value":36.08391,"marketCap":56495965196},{"date":"2023-12-15","value":36.921217,"marketCap":57806921294},{"date":"2023-12-22","value":36.801602,"marketCap":57619641852},{"date":"2023-12-29","value":38.15724,"marketCap":59742142202},{"date":"2024-01-05","value":38.349953,"marketCap":60043870193},{"date":"2024-01-12","value":38.96132,"marketCap":61001076233},{"date":"2024-01-19","value":38.04427,"marketCap":59565267173},{"date":"2024-01-26","value":36.642115,"marketCap":57369935928},{"date":"2024-02-02","value":37.173738,"marketCap":58202289007},{"date":"2024-02-09","value":37.539228,"marketCap":58774531748},{"date":"2024-02-16","value":37.326579,"marketCap":58441590517},{"date":"2024-02-23","value":36.622179,"marketCap":57338722688},{"date":"2024-03-01","value":37.708188,"marketCap":61501601488},{"date":"2024-03-08","value":37.886839,"marketCap":61792979634},{"date":"2024-03-15","value":38.473836,"marketCap":62750364970},{"date":"2024-03-22","value":38.205859,"marketCap":62313297751},{"date":"2024-03-28","value":37.771992,"marketCap":61605665112},{"date":"2024-04-05","value":35.570752,"marketCap":58015470101},{"date":"2024-04-12","value":34.919951,"marketCap":56954021141},{"date":"2024-04-19","value":34.10964,"marketCap":55632413123},{"date":"2024-04-26","value":33.911847,"marketCap":55309815890},{"date":"2024-05-03","value":33.192864,"marketCap":55617731278},{"date":"2024-05-10","value":34.318237,"marketCap":57503398185},{"date":"2024-05-17","value":33.628142,"marketCap":56347079852},{"date":"2024-05-24","value":32.726667,"marketCap":54836573921},{"date":"2024-05-31","value":31.856277,"marketCap":53378154402},{"date":"2024-06-07","value":32.608543,"marketCap":54638645558},{"date":"2024-06-14","value":30.298556,"marketCap":50768048876},{"date":"2024-06-21","value":30.273681,"marketCap":50726367391},{"date":"2024-06-28","value":31.449056,"marketCap":52695817562},{"date":"2024-07-05","value":30.572189,"marketCap":51226545212},{"date":"2024-07-12","value":31.268707,"marketCap":52393626795},{"date":"2024-07-15","value":31.610747,"marketCap":52966747216},{"date":"2024-08-02","value":31.952788,"marketCap":53539867636},{"date":"2024-08-09","value":26.130408,"marketCap":44084376234},{"date":"2024-08-16","value":27.282921,"marketCap":46028771009},{"date":"2024-08-23","value":26.98681,"marketCap":45529203586},{"date":"2024-08-30","value":27.288727,"marketCap":46038566449},{"date":"2024-09-06","value":27.997073,"marketCap":47233610088},{"date":"2024-09-13","value":28.978306,"marketCap":48889039392},{"date":"2024-09-20","value":30.09308,"marketCap":50769763809},{"date":"2024-09-27","value":30.19759,"marketCap":50946081723},{"date":"2024-10-04","value":29.210551,"marketCap":49280856979},{"date":"2024-10-11","value":29.477632,"marketCap":49731447204},{"date":"2024-10-18","value":31.027864,"marketCap":52346829596},{"date":"2024-10-25","value":31.027864,"marketCap":52346829596},{"date":"2024-10-31","value":30.54015,"marketCap":51524012664},{"date":"2024-11-08","value":33.153715,"marketCap":53222188500},{"date":"2024-11-15","value":33.901238,"marketCap":54422200117},{"date":"2024-11-22","value":32.70173,"marketCap":52496611192},{"date":"2024-11-29","value":33.398414,"marketCap":53615008800},{"date":"2024-12-06","value":32.168616,"marketCap":51640793892},{"date":"2024-12-13","value":32.05957,"marketCap":51465740354},{"date":"2024-12-20","value":30.83583,"marketCap":49501250643},{"date":"2024-12-27","value":31.908117,"marketCap":51222610439},{"date":"2025-01-03","value":31.690024,"marketCap":50872503362},{"date":"2025-01-10","value":31.259898,"marketCap":50182014404},{"date":"2025-01-17","value":30.078565,"marketCap":48285601069},{"date":"2025-01-24","value":29.145614,"marketCap":46787920794},{"date":"2025-01-31","value":29.902879,"marketCap":48003570368},{"date":"2025-02-07","value":28.049095,"marketCap":45027660211},{"date":"2025-02-14","value":29.999809,"marketCap":48159173513},{"date":"2025-02-21","value":31.023631,"marketCap":49802731737},{"date":"2025-02-28","value":33.460315,"marketCap":50493220695},{"date":"2025-03-07","value":35.913516,"marketCap":54195218918},{"date":"2025-03-12","value":35.61687,"marketCap":53747565826}]},{"symbol":"KDP","name":"Keurig Dr Pepper Inc","items":[{"date":"2020-03-13","value":26.333308,"marketCap":33021968766},{"date":"2020-03-20","value":26.400628,"marketCap":33106387944},{"date":"2020-03-27","value":27.354327,"marketCap":34302326310},{"date":"2020-04-03","value":26.703568,"marketCap":33486274249},{"date":"2020-04-09","value":30.136884,"marketCap":37791652367},{"date":"2020-04-17","value":29.340265,"marketCap":36792692084},{"date":"2020-04-24","value":29.497345,"marketCap":36989670168},{"date":"2020-05-01","value":30.885781,"marketCap":36445221467},{"date":"2020-05-08","value":31.410481,"marketCap":37064368086},{"date":"2020-05-15","value":31.362781,"marketCap":37008082030},{"date":"2020-05-22","value":32.388332,"marketCap":38218232241},{"date":"2020-05-29","value":33.294633,"marketCap":39287667311},{"date":"2020-06-05","value":34.212859,"marketCap":40371173895},{"date":"2020-06-12","value":33.533134,"marketCap":39569097592},{"date":"2020-06-19","value":34.236709,"marketCap":40399316923},{"date":"2020-06-26","value":33.652384,"marketCap":39709812733},{"date":"2020-07-02","value":34.022059,"marketCap":40146029670},{"date":"2020-07-10","value":34.821035,"marketCap":41088821113},{"date":"2020-07-17","value":35.512686,"marketCap":41904968930},{"date":"2020-07-24","value":36.180486,"marketCap":42692973718},{"date":"2020-07-31","value":36.981214,"marketCap":43046132614},{"date":"2020-08-07","value":35.820639,"marketCap":41695224235},{"date":"2020-08-14","value":36.134962,"marketCap":42061095254},{"date":"2020-08-21","value":34.974387,"marketCap":40710186876},{"date":"2020-08-28","value":36.352569,"marketCap":42314390575},{"date":"2020-09-04","value":35.711836,"marketCap":41568576575},{"date":"2020-09-11","value":34.853494,"marketCap":40569467253},{"date":"2020-09-18","value":33.910528,"marketCap":39471854195},{"date":"2020-09-25","value":33.698965,"marketCap":39225594855},{"date":"2020-10-02","value":33.958885,"marketCap":39528142044},{"date":"2020-10-09","value":35.361245,"marketCap":41160489669},{"date":"2020-10-16","value":35.9778,"marketCap":41878159745},{"date":"2020-10-23","value":35.312888,"marketCap":41104201819},{"date":"2020-10-30","value":29.052274,"marketCap":37855113608},{"date":"2020-11-06","value":30.953092,"marketCap":40331879406},{"date":"2020-11-13","value":31.644299,"marketCap":41232521514},{"date":"2020-11-20","value":32.222104,"marketCap":41985402026},{"date":"2020-11-27","value":33.221114,"marketCap":43287111323},{"date":"2020-12-04","value":32.972711,"marketCap":42963443065},{"date":"2020-12-11","value":32.78911,"marketCap":42724210005},{"date":"2020-12-18","value":33.404716,"marketCap":43526344383},{"date":"2020-12-24","value":34.430725,"marketCap":44863235012},{"date":"2020-12-31","value":34.560326,"marketCap":45032105408},{"date":"2021-01-08","value":34.560326,"marketCap":45032105408},{"date":"2021-01-15","value":34.409125,"marketCap":44835089946},{"date":"2021-01-22","value":33.987921,"marketCap":44286261162},{"date":"2021-01-29","value":34.344324,"marketCap":44750654749},{"date":"2021-02-05","value":35.132732,"marketCap":45777949653},{"date":"2021-02-12","value":34.311924,"marketCap":44708437150},{"date":"2021-02-19","value":33.739519,"marketCap":43962592904},{"date":"2021-02-26","value":32.414941,"marketCap":42949797141},{"date":"2021-03-05","value":33.487651,"marketCap":44371137086},{"date":"2021-03-12","value":35.441893,"marketCap":46960508866},{"date":"2021-03-19","value":36.259702,"marketCap":48044104666},{"date":"2021-03-26","value":37.427999,"marketCap":49592098665},{"date":"2021-04-01","value":36.642053,"marketCap":48550720884},{"date":"2021-04-09","value":37.353653,"marketCap":49493589956},{"date":"2021-04-16","value":38.245807,"marketCap":50675694464},{"date":"2021-04-23","value":38.426362,"marketCap":50914929900},{"date":"2021-04-30","value":34.011661,"marketCap":50813421533},{"date":"2021-05-07","value":34.723202,"marketCap":51876463825},{"date":"2021-05-14","value":34.201405,"marketCap":51096899478},{"date":"2021-05-21","value":34.381662,"marketCap":51366203525},{"date":"2021-05-28","value":35.064742,"marketCap":52386724125},{"date":"2021-06-04","value":35.017306,"marketCap":52315854639},{"date":"2021-06-11","value":33.424234,"marketCap":49935805772},{"date":"2021-06-18","value":32.750626,"marketCap":48929435573},{"date":"2021-06-25","value":33.073199,"marketCap":49411359330},{"date":"2021-07-02","value":33.376797,"marketCap":49864934631},{"date":"2021-07-09","value":33.206023,"marketCap":49609798525},{"date":"2021-07-16","value":34.040917,"marketCap":50857130602},{"date":"2021-07-23","value":34.221179,"marketCap":51126440937},{"date":"2021-07-30","value":30.358494,"marketCap":49909363515},{"date":"2021-08-06","value":29.565258,"marketCap":48605284718},{"date":"2021-08-13","value":29.703212,"marketCap":48832081030},{"date":"2021-08-20","value":30.022231,"marketCap":49356547503},{"date":"2021-08-27","value":30.289517,"marketCap":49795965358},{"date":"2021-09-03","value":30.38809,"marketCap":49958020323},{"date":"2021-09-10","value":30.03454,"marketCap":49376783424},{"date":"2021-09-17","value":30.103525,"marketCap":49490195502},{"date":"2021-09-24","value":29.206714,"marketCap":48015838489},{"date":"2021-10-01","value":28.628961,"marketCap":47066012336},{"date":"2021-10-08","value":30.215627,"marketCap":49674490128},{"date":"2021-10-15","value":30.448452,"marketCap":50057255891},{"date":"2021-10-22","value":29.887946,"marketCap":49135782758},{"date":"2021-10-29","value":29.563393,"marketCap":51174233927},{"date":"2021-11-05","value":29.800949,"marketCap":51585442789},{"date":"2021-11-12","value":29.219347,"marketCap":50578690057},{"date":"2021-11-19","value":28.801577,"marketCap":49855529645},{"date":"2021-11-26","value":28.654129,"marketCap":49600296558},{"date":"2021-12-03","value":28.236358,"marketCap":48877136145},{"date":"2021-12-10","value":28.932642,"marketCap":50082403500},{"date":"2021-12-17","value":29.227539,"marketCap":50592869673},{"date":"2021-12-23","value":29.44052,"marketCap":50961539688},{"date":"2021-12-31","value":30.194145,"marketCap":52266064354},{"date":"2022-01-07","value":30.554574,"marketCap":52889967456},{"date":"2022-01-14","value":32.176506,"marketCap":55697531412},{"date":"2022-01-21","value":30.988727,"marketCap":53641487101},{"date":"2022-01-28","value":30.833087,"marketCap":53372074398},{"date":"2022-02-04","value":31.324582,"marketCap":54222851354},{"date":"2022-02-11","value":31.152559,"marketCap":53925079419},{"date":"2022-02-18","value":31.52118,"marketCap":54563162137},{"date":"2022-02-25","value":25.310096,"marketCap":54315465302},{"date":"2022-03-04","value":25.693382,"marketCap":55137997153},{"date":"2022-03-11","value":24.325447,"marketCap":52202409342},{"date":"2022-03-18","value":24.986285,"marketCap":53620567705},{"date":"2022-03-25","value":24.834292,"marketCap":53294391281},{"date":"2022-04-01","value":25.270445,"marketCap":54230375801},{"date":"2022-04-08","value":24.880551,"marketCap":53393662366},{"date":"2022-04-14","value":24.609607,"marketCap":52812217438},{"date":"2022-04-22","value":24.451006,"marketCap":52471859431},{"date":"2022-04-29","value":22.050562,"marketCap":53053651516},{"date":"2022-05-06","value":21.791143,"marketCap":52429490910},{"date":"2022-05-13","value":21.93854,"marketCap":52784127618},{"date":"2022-05-20","value":20.387926,"marketCap":49053349450},{"date":"2022-05-27","value":20.741678,"marketCap":49904477549},{"date":"2022-06-03","value":20.594281,"marketCap":49549840841},{"date":"2022-06-10","value":20.92445,"marketCap":50344227067},{"date":"2022-06-17","value":20.252321,"marketCap":48727083679},{"date":"2022-06-24","value":21.083639,"marketCap":50727234712},{"date":"2022-07-01","value":21.266411,"marketCap":51166984230},{"date":"2022-07-08","value":21.343057,"marketCap":51351395318},{"date":"2022-07-15","value":21.59658,"marketCap":51961370456},{"date":"2022-07-22","value":21.478662,"marketCap":51677661089},{"date":"2022-07-29","value":25.210736,"marketCap":54858561562},{"date":"2022-08-05","value":25.197721,"marketCap":54830240157},{"date":"2022-08-12","value":25.575166,"marketCap":55651560903},{"date":"2022-08-19","value":26.005433,"marketCap":56587821893},{"date":"2022-08-26","value":25.133379,"marketCap":54690232270},{"date":"2022-09-02","value":24.619257,"marketCap":53571504059},{"date":"2022-09-09","value":25.178934,"marketCap":54789360086},{"date":"2022-09-16","value":24.189738,"marketCap":52636870365},{"date":"2022-09-23","value":24.131167,"marketCap":52509420315},{"date":"2022-09-30","value":23.311176,"marketCap":50725119625},{"date":"2022-10-07","value":23.753711,"marketCap":51688075553},{"date":"2022-10-14","value":24.293864,"marketCap":52863448230},{"date":"2022-10-21","value":24.482592,"marketCap":53274120611},{"date":"2022-10-28","value":30.712147,"marketCap":56080381042},{"date":"2022-11-04","value":28.71644,"marketCap":52436219746},{"date":"2022-11-11","value":28.995994,"marketCap":52946685919},{"date":"2022-11-18","value":29.058118,"marketCap":53060122847},{"date":"2022-11-25","value":29.702646,"marketCap":54237030970},{"date":"2022-12-02","value":30.08315,"marketCap":54931832151},{"date":"2022-12-09","value":29.454153,"marketCap":53783283260},{"date":"2022-12-16","value":28.009789,"marketCap":51145874695},{"date":"2022-12-23","value":28.242751,"marketCap":51571263173},{"date":"2022-12-30","value":27.691408,"marketCap":50564510442},{"date":"2023-01-06","value":28.157332,"marketCap":51415287398},{"date":"2023-01-13","value":27.714704,"marketCap":50607049289},{"date":"2023-01-20","value":26.953695,"marketCap":49217446927},{"date":"2023-01-27","value":26.94593,"marketCap":49203267311},{"date":"2023-02-03","value":27.295372,"marketCap":49841350029},{"date":"2023-02-10","value":27.396323,"marketCap":50025685036},{"date":"2023-02-17","value":27.699173,"marketCap":50578690057},{"date":"2023-02-24","value":35.053443,"marketCap":50336743534},{"date":"2023-03-03","value":33.838962,"marketCap":48592749067},{"date":"2023-03-10","value":33.613695,"marketCap":48269266222},{"date":"2023-03-17","value":34.142582,"marketCap":49028747683},{"date":"2023-03-24","value":34.152376,"marketCap":49042812155},{"date":"2023-03-31","value":34.553938,"marketCap":49619455487},{"date":"2023-04-06","value":34.671469,"marketCap":49788229145},{"date":"2023-04-14","value":34.514762,"marketCap":49563197601},{"date":"2023-04-21","value":34.798793,"marketCap":49971067275},{"date":"2023-04-28","value":35.721394,"marketCap":47080797577},{"date":"2023-05-05","value":34.604473,"marketCap":45608695495},{"date":"2023-05-12","value":34.540568,"marketCap":45524468911},{"date":"2023-05-16","value":34.466013,"marketCap":45426204562},{"date":"2023-05-26","value":33.603297,"marketCap":44289145672},{"date":"2023-06-02","value":33.198566,"marketCap":43755710637},{"date":"2023-06-09","value":33.454186,"marketCap":44092616975},{"date":"2023-06-16","value":33.826964,"marketCap":44583938718},{"date":"2023-06-23","value":33.997377,"marketCap":44808542943},{"date":"2023-06-30","value":32.761883,"marketCap":43180162310},{"date":"2023-07-07","value":34.2956,"marketCap":45201600337},{"date":"2023-07-14","value":33.560694,"marketCap":44232994616},{"date":"2023-07-21","value":34.540568,"marketCap":45524468911},{"date":"2023-07-28","value":29.426997,"marketCap":47171476803},{"date":"2023-08-04","value":29.575178,"marketCap":47409010899},{"date":"2023-08-11","value":29.113202,"marketCap":46668463425},{"date":"2023-08-18","value":29.348549,"marketCap":47045723459},{"date":"2023-08-25","value":29.139352,"marketCap":46710381207},{"date":"2023-09-01","value":29.331116,"marketCap":47017778271},{"date":"2023-09-08","value":29.034754,"marketCap":46542710081},{"date":"2023-09-15","value":29.348549,"marketCap":47045723459},{"date":"2023-09-22","value":29.052187,"marketCap":46570655268},{"date":"2023-09-29","value":27.422196,"marketCap":43957780220},{"date":"2023-10-06","value":26.33263,"marketCap":42211205990},{"date":"2023-10-13","value":24.319112,"marketCap":38983536813},{"date":"2023-10-19","value":25.094883,"marketCap":40227097665},{"date":"2023-10-27","value":21.243238,"marketCap":41233124421},{"date":"2023-11-03","value":22.232175,"marketCap":43152652138},{"date":"2023-11-10","value":22.260992,"marketCap":43208585582},{"date":"2023-11-17","value":22.894962,"marketCap":44439121353},{"date":"2023-11-24","value":23.500115,"marketCap":45613723679},{"date":"2023-12-01","value":22.743674,"marketCap":44145470771},{"date":"2023-12-08","value":23.312806,"marketCap":45250156293},{"date":"2023-12-15","value":23.204743,"marketCap":45040405877},{"date":"2023-12-22","value":23.428073,"marketCap":45473890069},{"date":"2023-12-29","value":24.026022,"marketCap":46634509035},{"date":"2024-01-05","value":23.32001,"marketCap":45264139654},{"date":"2024-01-12","value":23.017434,"marketCap":44676838490},{"date":"2024-01-19","value":22.90937,"marketCap":44467088075},{"date":"2024-01-26","value":22.758082,"marketCap":44173437493},{"date":"2024-02-02","value":23.039046,"marketCap":44718788573},{"date":"2024-02-09","value":22.68604,"marketCap":44033603883},{"date":"2024-02-16","value":22.397872,"marketCap":43474269442},{"date":"2024-02-23","value":19.321934,"marketCap":42141138973},{"date":"2024-03-01","value":20.221787,"marketCap":44103716682},{"date":"2024-03-08","value":18.424867,"marketCap":40184635649},{"date":"2024-03-15","value":18.450316,"marketCap":40240139290},{"date":"2024-03-22","value":18.819322,"marketCap":41044942075},{"date":"2024-03-28","value":19.461902,"marketCap":42446408995},{"date":"2024-04-05","value":19.519162,"marketCap":42571292186},{"date":"2024-04-12","value":19.608232,"marketCap":42765554928},{"date":"2024-04-19","value":19.80546,"marketCap":43195708141},{"date":"2024-04-26","value":21.158964,"marketCap":45872633466},{"date":"2024-05-03","value":20.98389,"marketCap":45493072669},{"date":"2024-05-10","value":21.252754,"marketCap":46075969607},{"date":"2024-05-17","value":21.346543,"marketCap":46279305748},{"date":"2024-05-24","value":21.246501,"marketCap":46062413864},{"date":"2024-05-31","value":21.19648,"marketCap":45953967922},{"date":"2024-06-07","value":21.577891,"marketCap":46780868230},{"date":"2024-06-14","value":21.296522,"marketCap":46170859806},{"date":"2024-06-21","value":21.390312,"marketCap":46374195947},{"date":"2024-06-28","value":21.334038,"marketCap":46252194263},{"date":"2024-07-05","value":20.458667,"marketCap":44354390278},{"date":"2024-07-12","value":20.27734,"marketCap":43961273738},{"date":"2024-07-15","value":20.396141,"marketCap":44218832850},{"date":"2024-08-02","value":21.498323,"marketCap":46866345189},{"date":"2024-08-09","value":21.479662,"marketCap":46825662597},{"date":"2024-08-16","value":21.977308,"marketCap":47910531699},{"date":"2024-08-23","value":22.188808,"marketCap":48371601067},{"date":"2024-08-30","value":22.499837,"marketCap":49049644256},{"date":"2024-09-06","value":22.997483,"marketCap":50134513357},{"date":"2024-09-13","value":23.047248,"marketCap":50243000267},{"date":"2024-09-20","value":23.327174,"marketCap":50853239137},{"date":"2024-09-27","value":23.345836,"marketCap":50893921728},{"date":"2024-10-04","value":22.792204,"marketCap":49687004853},{"date":"2024-10-11","value":22.711337,"marketCap":49510713624},{"date":"2024-10-18","value":22.705116,"marketCap":49497152760},{"date":"2024-10-25","value":20.805308,"marketCap":47394490496},{"date":"2024-10-31","value":19.644164,"marketCap":44749405880},{"date":"2024-11-08","value":19.602482,"marketCap":44654454125},{"date":"2024-11-15","value":19.876393,"marketCap":45278422803},{"date":"2024-11-22","value":19.197571,"marketCap":43732065643},{"date":"2024-11-29","value":19.441708,"marketCap":44288211639},{"date":"2024-12-06","value":19.63821,"marketCap":44735841344},{"date":"2024-12-13","value":20.13244,"marketCap":45861697872},{"date":"2024-12-20","value":19.292844,"marketCap":43949098227},{"date":"2024-12-27","value":19.239253,"marketCap":43827017399},{"date":"2025-01-03","value":18.911751,"marketCap":43080967892},{"date":"2025-01-10","value":18.530657,"marketCap":42212837556},{"date":"2025-01-17","value":18.625931,"marketCap":42429870140},{"date":"2025-01-24","value":18.488975,"marketCap":42117885801},{"date":"2025-01-31","value":19.197571,"marketCap":43732065643},{"date":"2025-02-07","value":18.459202,"marketCap":42050063119},{"date":"2025-02-14","value":18.977251,"marketCap":43230177793},{"date":"2025-02-21","value":19.733483,"marketCap":44952873927},{"date":"2025-02-28","value":31.644967,"marketCap":45600396975},{"date":"2025-03-07","value":31.569644,"marketCap":45491856905},{"date":"2025-03-12","value":31.296599,"marketCap":45098399151}]}],"industryCompare":{"bkCode":"BK4177","name":"Soft Drinks","current":26.478486,"rank":8,"totalCount":15,"items":[{"symbol":"KO","name":"Coca-Cola","value":28.740765,"marketCap":305543068060},{"symbol":"PEP","name":"Pepsi","value":21.812546,"marketCap":208920570322},{"symbol":"FIZZ","name":"National Beverage","value":21.225447,"marketCap":3943284761},{"symbol":"KOF","name":"Coca-Cola Femsa SAB de CV","value":15.3515514204,"marketCap":18044048281},{"symbol":"KDP","name":"Keurig Dr Pepper Inc","value":31.296599,"marketCap":45098399151},{"symbol":"MNST","name":"Monster Beverage","value":35.61687,"marketCap":53747565826},{"symbol":"FMX","name":"FEMSA","value":46.843044,"marketCap":31326613468.96},{"symbol":"AKO.A","name":"Embotelladora Andina SA","value":11.723746,"marketCap":2905281721.06},{"symbol":"AKO.B","name":"Embotelladora Andina SA","value":11.723746,"marketCap":2905281721.06},{"symbol":"COKE","name":"Coca-Cola Bottling Co Consolidated","value":17.948755,"marketCap":11363805799},{"symbol":"PRMB","name":"Primo Brands Corp","value":-702.750548,"marketCap":11525108994},{"symbol":"COCO","name":"The Vita Coco Company, Inc.","value":35.983025,"marketCap":2013322198},{"symbol":"CELH","name":"Celsius Holdings, Inc.","value":45.105674,"marketCap":6543660497},{"symbol":"CCEP","name":"Coca-Cola Europacific","value":24.667614,"marketCap":38186327741.27},{"symbol":"ZVIA","name":"Zevia PBC","value":-6.782646,"marketCap":135686839}]}}}}