The Kraft Heinz Company
KHC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$KHC is featured in our Bill Gates and Homeland Security Committee (Senate) strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of KHC by members of U.S. Congress
KHC Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
KHC Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
KHC Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in KHC holdings by institutional investors
Quarterly net insider trading by KHC's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$350,000 Jul 20, 2026 Issue: Agriculture Food Industry (safety, labeling, etc.) Environment/Superfund Trade (domestic/foreign) Foreign Relations
-
$410,000 Apr 20, 2026 Issue: Food Industry (safety, labeling, etc.) Agriculture Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Foreign Relations
-
$690,000 Jan 20, 2026 Issue: Food Industry (safety, labeling, etc.) Agriculture Environment/Superfund Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills)
-
$440,000 Oct 29, 2025 Issue: Food Industry (safety, labeling, etc.) Agriculture Environment/Superfund Taxation/Internal Revenue Code Foreign Relations Tariff (miscellaneous tariff bills)
-
$570,000 Jul 21, 2025 Issue: Food Industry (safety, labeling, etc.) Agriculture Budget/Appropriations Environment/Superfund Taxation/Internal Revenue Code Foreign Relations Tariff (miscellaneous tariff bills)
-
$350,000 Apr 21, 2025 Issue: Food Industry (safety, labeling, etc.) Agriculture Budget/Appropriations Environment/Superfund Taxation/Internal Revenue Code Foreign Relations Tariff (miscellaneous tariff bills)
-
$320,000 Jan 21, 2025 Issue: Environment/Superfund Food Industry (safety, labeling, etc.) Agriculture Budget/Appropriations Taxation/Internal Revenue Code Foreign Relations
-
$300,000 Oct 21, 2024 Issue: Foreign Relations Taxation/Internal Revenue Code Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$160,000 Jul 22, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$180,000 Jan 19, 2024 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$290,000 Oct 19, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$280,000 Jul 19, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$240,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Foreign Relations Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$190,000 Oct 20, 2022 Issue: Trade (domestic/foreign) Foreign Relations Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$170,000 Jul 20, 2022 Issue: Trade (domestic/foreign) Foreign Relations Environment/Superfund Budget/Appropriations Agriculture Food Industry (safety, labeling, etc.)
-
$190,000 Apr 19, 2022 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Agriculture Budget/Appropriations Environment/Superfund Foreign Relations
-
$200,000 Jan 20, 2022 Issue: None
-
$210,000 Oct 20, 2021 Issue: None
-
$280,000 Jul 20, 2021 Issue: None
-
$260,000 Apr 20, 2021 Issue: None
-
$210,000 Jan 19, 2021 Issue: None
-
$220,000 Oct 19, 2020 Issue: None
-
$310,000 Jul 16, 2020 Issue: None
-
$290,000 Apr 17, 2020 Issue: None
-
$170,000 Jan 21, 2020 Issue: None
-
$180,000 Oct 21, 2019 Issue: Food Industry (safety, labeling, etc.) Foreign Relations Agriculture Trade (domestic/foreign)
-
$270,000 Jul 22, 2019 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Foreign Relations
-
$300,000 Jun 12, 2019 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign)
-
$180,000 Jan 18, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Agriculture
-
$240,000 Oct 20, 2018 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Taxation/Internal Revenue Code Agriculture
-
$280,000 Jul 20, 2018 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$220,000 Apr 20, 2018 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Taxation/Internal Revenue Code Agriculture
-
$160,000 Jan 19, 2018 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code
-
$150,000 Oct 20, 2017 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$200,000 Jul 20, 2017 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$240,000 Apr 20, 2017 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code
-
$180,000 Jan 20, 2017 Issue: Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Trade (domestic/foreign) Agriculture
-
$150,000 Oct 20, 2016 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$230,000 Jul 20, 2016 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$260,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
-
$180,000 Jan 20, 2016 Issue: Food Industry (safety, labeling, etc.) Defense Agriculture Trade (domestic/foreign)
-
$220,000 Oct 20, 2015 Issue: Agriculture Defense Food Industry (safety, labeling, etc.) Trade (domestic/foreign)
-
$780,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Defense Food Industry (safety, labeling, etc.)
-
$540,000 Jun 18, 2015 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Agriculture Transportation
-
$300,000 Apr 20, 2015 Issue: Trade (domestic/foreign) Agriculture Transportation Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$210,000 Oct 20, 2014 Issue: Food Industry (safety, labeling, etc.) Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$270,000 Jul 18, 2014 Issue: Food Industry (safety, labeling, etc.) Immigration Energy/Nuclear Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$420,000 May 09, 2014 Issue: Food Industry (safety, labeling, etc.) Agriculture Trade (domestic/foreign) Budget/Appropriations Energy/Nuclear
-
$340,000 Apr 18, 2014 Issue: Food Industry (safety, labeling, etc.) Immigration Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Energy/Nuclear
-
$750,000 Oct 21, 2013 Issue: Labor Issues/Antitrust/Workplace Immigration Agriculture Food Industry (safety, labeling, etc.) Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign)
-
$230,000 Jul 22, 2013 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Energy/Nuclear Agriculture Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$450,000 Apr 22, 2013 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Budget/Appropriations Agriculture Trade (domestic/foreign)
-
$500,000 Jan 22, 2013 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Agriculture Trade (domestic/foreign) Energy/Nuclear
-
$600,000 Oct 22, 2012 Issue: Transportation Agriculture Labor Issues/Antitrust/Workplace Budget/Appropriations Trade (domestic/foreign) Energy/Nuclear Food Industry (safety, labeling, etc.)
-
$640,000 Jul 20, 2012 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Energy/Nuclear Budget/Appropriations Agriculture Transportation Trade (domestic/foreign)
-
$670,000 Apr 13, 2012 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Budget/Appropriations Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Transportation
-
$740,000 Jan 20, 2012 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Transportation Agriculture Energy/Nuclear Labor Issues/Antitrust/Workplace Financial Institutions/Investments/Securities Trade (domestic/foreign)
-
$640,000 Oct 20, 2011 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Transportation Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Energy/Nuclear Labor Issues/Antitrust/Workplace
-
$730,000 Jul 20, 2011 Issue: Budget/Appropriations Taxation/Internal Revenue Code Transportation Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Food Industry (safety, labeling, etc.)
-
$720,000 Apr 20, 2011 Issue: Advertising Environment/Superfund Budget/Appropriations Transportation Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.)
-
$800,000 Jan 20, 2011 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Labor Issues/Antitrust/Workplace Advertising Transportation
-
$650,000 Oct 20, 2010 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Taxation/Internal Revenue Code Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Transportation Environment/Superfund Labor Issues/Antitrust/Workplace Advertising
-
$680,000 Jul 20, 2010 Issue: Advertising Food Industry (safety, labeling, etc.) Government Issues Agriculture Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund
-
$870,000 Apr 20, 2010 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Agriculture Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Government Issues Environment/Superfund Labor Issues/Antitrust/Workplace Advertising Education
-
$1,000,000 Jan 20, 2010 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Taxation/Internal Revenue Code Transportation Agriculture Labor Issues/Antitrust/Workplace Advertising Education Government Issues Trade (domestic/foreign) Budget/Appropriations
-
$760,000 Oct 20, 2009 Issue: Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Transportation Trade (domestic/foreign) Agriculture Budget/Appropriations Environment/Superfund Taxation/Internal Revenue Code
-
$860,000 Jul 20, 2009 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Trade (domestic/foreign) Agriculture Transportation Taxation/Internal Revenue Code Environment/Superfund
-
$770,000 Apr 20, 2009 Issue: Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation Budget/Appropriations
-
$950,000 Jan 21, 2009 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Transportation Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Budget/Appropriations
-
$730,000 Oct 20, 2008 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Agriculture Trade (domestic/foreign) Taxation/Internal Revenue Code Transportation Energy/Nuclear
-
$1,040,000 Jul 21, 2008 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign)
-
$960,000 Apr 21, 2008 Issue: Food Industry (safety, labeling, etc.) Agriculture Energy/Nuclear Trade (domestic/foreign) Budget/Appropriations Taxation/Internal Revenue Code
-
$1,110,000 Feb 14, 2008 Issue: Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Health Issues Food Industry (safety, labeling, etc.) Budget/Appropriations
-
$1,220,000 Aug 13, 2007 Issue: Food Industry (safety, labeling, etc.) Budget/Appropriations Agriculture Trade (domestic/foreign) Health Issues
Former government officials who have lobbied for KHC
41 former government officials from 26 congressional offices at 7 lobbying firms have lobbied for KHC, most recently Aug 06, 2026.
-
Kenneth Barbic House New Asst Secretary for Congressional Relations, USDA (18-21); Dep Asst U.S. Trade Representative for Congressional Affairs, USTR (07-09); House Ways and Means Comm., Subcommittee on Trade: Leg. Asst (06-07); Sr Staff Asst (05-06); Staff Asst (05-06)
-
Annie D'Amato Senate New Democratic Counsel, Senate Environment and Public Works Committee (2023); Professional Staff; Senate Environment and Public Works Committee (2019-2022)
-
William Sitton House New Rep. Scott Franklin: Leg Dir (2023-2025); Policy Adv (2021-2023); Leg Asst, Rep. Francis Rooney (2020-2021); Leg Correspondent, Rep. Chuck Fleischmann (2019-2020); Intern, Rep. Francis Rooney (2019); Intern, Rep. Francis Rooney (2018) -
Kristopher Denzel House New COS, Rep. Brad Knott (2025-2026); Leg Director, Rep. George Holding (2014-2017); Sr Leg Assistant, Rep. George Holding (2013-2014); Leg Assistant, Rep. Bob Dold (2011-2013); Leg Correspondent, Rep. Bob Dold (2011) -
Jennifer Lukawski House Leg. Dir. Rep. Dornan, Ex. Dir., U.S. House Con. Act. Team (Rep. Study Comm.); Intern, Staff Asst. Rep. Courter -
John Stone House Counsel, House E&C Cmte, Oversight Subcommittee; Senior Counsel, House E&C Cmte, Health Subcommittee; Intern, House E&C
-
Jennifer Brown Congress Bnk. Coun. Ldr. Schumer; Tax Coun. Sen. Menendez; Econ. Coun. House Sm. Biz. Cmt.; ERISA Specialist U.S. DOL
-
Syd Terry House COS, Rep. Jan Schakowsky; Policy Coordinator for Energy & Commerce; LD, Rep. Jan Schakowsky; Sr. LA, Rep. Mark Pocan; LA for Rep Pocan, Intern Senator Salazar, Intern Senator Levin
KHC Estimated quarterly lobbying spending
KHC Revenue by Segment or Geography
By Segment
By Geography
KHC Income Statement
KHC Balance Sheet
KHC Cash Flow
U.S. Patents
New KHC patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to KHC from public contracts
KHC News
Recent insights relating to KHC
CNBC Recommendations
Recent picks made for KHC stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in KHC
KHC Analyst Ratings
KHC Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
KHC Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $KHC stock a Buy, Sell, or Hold?
- What is the price target for $KHC stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
KHC Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $KHC stock?
- Who owns the most shares of $KHC stock?
- What funds own $KHC stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
KHC Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view KHC Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About KHC
In July 2015, Kraft merged with Heinz to create one of North America's largest food and beverage manufacturers. Beyond its namesake brands, its portfolio includes Oscar Mayer, Velveeta, and Philadelphia (cream cheese spread). While the retail channel drives around 85% of its total sales, the firm also maintains a growing foodservice presence. Outside North America, Kraft Heinz's global reach encompasses a distribution network in Europe and emerging markets, which accounts for around 25% of its consolidated sales base. The company sells its products in more than 190 countries and territories.
- Address Pittsburgh, PA
- Market Cap 28.5 billion
- Employees 35,000
- Industrial Classification Canned, Frozen & Preservd Fruit, Veg & Food Specialties
The Kraft Heinz Company (KHC) Historical Stock Prices
The Kraft Heinz Company (KHC) closed at $24.00 on September 22, 2026. Over the past year its adjusted close ranged from $20.51 to $27.18. Daily prices go back to July 6, 2015, 2,821 trading days in all.
- 1 month-4.67%
- 3 months+8.53%
- Year to date+4.01%
- 1 year-2.89%
- 3 years-17.16%
- 5 years-15.06%
- Max-44.92%
See every congressional and insider trade on the KHC price chart
Quiver Premium charts KHC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.50 | 24.52 | 23.95 | 24.00 | 24.00 | 14,601,031 |
| Sep 21, 2026 | 24.36 | 24.80 | 24.23 | 24.37 | 24.37 | 14,042,698 |
| Sep 18, 2026 | 24.63 | 24.68 | 24.15 | 24.43 | 24.43 | 27,346,779 |
| Sep 17, 2026 | 25.18 | 25.20 | 24.59 | 24.73 | 24.73 | 11,657,211 |
| Sep 16, 2026 | 24.73 | 24.98 | 24.62 | 24.73 | 24.73 | 13,878,332 |
| Sep 15, 2026 | 23.94 | 24.95 | 23.75 | 24.73 | 24.73 | 22,951,370 |
| Sep 14, 2026 | 24.41 | 24.99 | 24.27 | 24.27 | 24.27 | 20,331,186 |
| Sep 11, 2026 | 24.55 | 24.77 | 24.15 | 24.60 | 24.60 | 123,784,148 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.24 | 24.39 | 24.39 | 23,859,072 |
| Sep 9, 2026 | 24.79 | 24.98 | 24.57 | 24.61 | 24.61 | 18,453,653 |
| Sep 8, 2026 | 24.78 | 25.07 | 24.32 | 24.90 | 24.90 | 21,187,961 |
| Sep 4, 2026$0.4 dividend | 25.00 | 25.14 | 24.74 | 24.85 | 24.85 | 20,432,949 |
| Sep 3, 2026 | 26.09 | 26.10 | 25.30 | 25.42 | 25.02 | 24,252,922 |
| Sep 2, 2026 | 26.10 | 26.44 | 25.84 | 26.26 | 25.84 | 16,591,648 |
| Sep 1, 2026 | 25.75 | 26.25 | 25.62 | 25.87 | 25.46 | 14,096,806 |
| Aug 31, 2026 | 25.77 | 26.05 | 25.62 | 25.67 | 25.26 | 18,546,384 |
| Aug 28, 2026 | 25.29 | 25.75 | 25.11 | 25.70 | 25.29 | 20,656,600 |
| Aug 27, 2026 | 24.61 | 25.39 | 24.61 | 25.13 | 24.73 | 18,253,098 |
| Aug 26, 2026 | 24.40 | 25.25 | 24.25 | 24.79 | 24.40 | 26,487,921 |
| Aug 25, 2026 | 25.55 | 25.62 | 25.18 | 25.32 | 24.92 | 13,347,359 |
| Aug 24, 2026 | 25.78 | 26.01 | 25.58 | 25.67 | 25.26 | 11,233,179 |
| Aug 21, 2026 | 25.71 | 25.78 | 25.45 | 25.58 | 25.18 | 8,354,331 |
| Aug 20, 2026 | 25.47 | 25.80 | 25.31 | 25.57 | 25.16 | 11,954,269 |
| Aug 19, 2026 | 25.01 | 25.91 | 24.98 | 25.68 | 25.27 | 11,320,105 |
| Aug 18, 2026 | 25.15 | 25.15 | 24.69 | 24.82 | 24.43 | 10,272,326 |
| Aug 17, 2026 | 25.25 | 25.35 | 24.68 | 24.75 | 24.36 | 11,670,440 |
| Aug 14, 2026 | 25.36 | 25.52 | 25.18 | 25.51 | 25.11 | 8,510,402 |
| Aug 13, 2026 | 24.81 | 25.41 | 24.81 | 25.38 | 24.98 | 13,006,252 |
| Aug 12, 2026 | 24.41 | 24.60 | 24.10 | 24.53 | 24.14 | 15,014,343 |
| Aug 11, 2026 | 24.76 | 24.88 | 24.45 | 24.65 | 24.26 | 13,410,134 |
| Aug 10, 2026 | 25.25 | 25.55 | 24.68 | 24.93 | 24.54 | 16,946,372 |
| Aug 7, 2026 | 24.89 | 25.36 | 24.87 | 25.32 | 24.92 | 14,251,770 |
| Aug 6, 2026 | 25.77 | 25.97 | 24.64 | 24.96 | 24.57 | 24,878,176 |
| Aug 5, 2026 | 26.97 | 27.05 | 25.32 | 25.73 | 25.32 | 23,380,449 |
| Aug 4, 2026 | 26.27 | 26.71 | 26.14 | 26.64 | 26.22 | 16,254,335 |
| Aug 3, 2026 | 26.29 | 26.53 | 26.06 | 26.42 | 26.00 | 13,616,412 |
| Jul 31, 2026 | 26.02 | 26.27 | 25.82 | 25.85 | 25.44 | 13,034,714 |
| Jul 30, 2026 | 27.01 | 27.11 | 26.25 | 26.38 | 25.96 | 14,585,985 |
| Jul 29, 2026 | 27.23 | 28.09 | 27.21 | 27.62 | 27.18 | 17,873,878 |
| Jul 28, 2026 | 26.72 | 27.66 | 26.62 | 27.30 | 26.87 | 20,678,289 |
| Jul 27, 2026 | 25.70 | 26.39 | 25.70 | 26.22 | 25.80 | 16,741,858 |
| Jul 24, 2026 | 25.37 | 25.70 | 25.25 | 25.67 | 25.26 | 13,009,786 |
| Jul 23, 2026 | 25.75 | 25.99 | 25.17 | 25.36 | 24.96 | 14,529,117 |
| Jul 22, 2026 | 26.23 | 26.33 | 25.87 | 25.96 | 25.55 | 10,757,828 |
| Jul 21, 2026 | 25.90 | 26.18 | 25.61 | 25.79 | 25.38 | 9,233,152 |
| Jul 20, 2026 | 25.88 | 26.12 | 25.65 | 25.86 | 25.45 | 10,642,280 |
| Jul 17, 2026 | 26.61 | 27.13 | 25.75 | 25.88 | 25.47 | 15,368,194 |
| Jul 16, 2026 | 25.72 | 26.39 | 25.67 | 26.23 | 25.81 | 15,884,648 |
| Jul 15, 2026 | 25.02 | 25.77 | 24.71 | 25.45 | 25.05 | 11,927,904 |
| Jul 14, 2026 | 25.05 | 25.16 | 24.79 | 25.08 | 24.68 | 10,125,598 |
| Jul 13, 2026 | 24.92 | 25.32 | 24.92 | 25.23 | 24.83 | 10,595,857 |
| Jul 10, 2026 | 24.71 | 25.05 | 24.51 | 24.85 | 24.46 | 6,689,095 |
| Jul 9, 2026 | 24.77 | 25.02 | 24.58 | 24.68 | 24.29 | 10,565,240 |
| Jul 8, 2026 | 25.54 | 25.62 | 24.89 | 24.92 | 24.52 | 9,660,451 |
| Jul 7, 2026 | 25.31 | 25.75 | 25.25 | 25.30 | 24.90 | 11,513,978 |
| Jul 6, 2026 | 25.30 | 25.46 | 24.48 | 24.82 | 24.43 | 15,085,815 |
| Jul 2, 2026 | 25.25 | 25.52 | 25.04 | 25.37 | 24.97 | 14,467,180 |
| Jul 1, 2026 | 24.03 | 25.05 | 24.02 | 25.01 | 24.61 | 18,348,776 |
| Jun 30, 2026 | 24.01 | 24.32 | 23.60 | 23.62 | 23.25 | 12,854,605 |
| Jun 29, 2026 | 23.74 | 24.31 | 23.71 | 24.19 | 23.81 | 14,864,725 |
| Jun 26, 2026 | 23.66 | 24.05 | 23.55 | 23.70 | 23.32 | 14,931,582 |
| Jun 25, 2026 | 23.00 | 23.84 | 22.94 | 23.47 | 23.10 | 15,320,997 |
| Jun 24, 2026 | 22.55 | 23.07 | 22.55 | 22.94 | 22.58 | 16,336,017 |
| Jun 23, 2026 | 22.36 | 22.60 | 22.23 | 22.47 | 22.11 | 12,665,515 |
| Jun 22, 2026 | 22.65 | 22.72 | 22.00 | 22.03 | 21.68 | 16,782,231 |
| Jun 18, 2026 | 23.09 | 23.14 | 22.75 | 22.82 | 22.46 | 21,350,616 |
| Jun 17, 2026 | 23.56 | 23.92 | 22.96 | 23.20 | 22.83 | 12,969,705 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.52 | 23.80 | 23.42 | 13,174,063 |
| Jun 15, 2026 | 24.23 | 24.37 | 23.96 | 23.99 | 23.61 | 10,704,350 |
| Jun 12, 2026 | 24.21 | 24.41 | 24.09 | 24.39 | 24.00 | 7,921,722 |
| Jun 11, 2026 | 24.07 | 24.34 | 23.97 | 24.22 | 23.84 | 10,308,024 |
| Jun 10, 2026 | 23.60 | 24.15 | 23.44 | 24.05 | 23.67 | 11,919,195 |
| Jun 9, 2026 | 23.36 | 23.71 | 23.30 | 23.43 | 23.06 | 13,534,255 |
| Jun 8, 2026 | 22.48 | 23.40 | 22.42 | 23.35 | 22.98 | 15,063,340 |
| Jun 5, 2026$0.4 dividend | 22.28 | 22.75 | 22.15 | 22.58 | 22.22 | 14,563,796 |
| Jun 4, 2026 | 23.17 | 23.22 | 22.36 | 22.47 | 21.73 | 19,534,054 |
| Jun 3, 2026 | 23.05 | 23.39 | 22.61 | 22.76 | 22.01 | 18,170,391 |
| Jun 2, 2026 | 23.68 | 23.74 | 23.23 | 23.33 | 22.56 | 13,837,249 |
| Jun 1, 2026 | 23.80 | 23.96 | 23.45 | 23.63 | 22.85 | 13,312,970 |
| May 29, 2026 | 24.45 | 24.48 | 23.87 | 24.01 | 23.22 | 21,148,222 |
| May 28, 2026 | 24.44 | 24.71 | 24.40 | 24.47 | 23.66 | 10,356,779 |
| May 27, 2026 | 24.08 | 24.70 | 24.07 | 24.38 | 23.58 | 13,450,102 |
| May 26, 2026 | 23.80 | 24.10 | 23.70 | 23.85 | 23.06 | 15,194,395 |
| May 22, 2026 | 23.57 | 23.95 | 23.53 | 23.79 | 23.01 | 11,190,487 |
| May 21, 2026 | 23.55 | 23.82 | 23.18 | 23.54 | 22.76 | 13,152,091 |
| May 20, 2026 | 23.19 | 23.66 | 22.94 | 23.53 | 22.75 | 13,959,606 |
| May 19, 2026 | 23.36 | 23.59 | 23.00 | 23.28 | 22.51 | 13,737,202 |
| May 18, 2026 | 22.96 | 23.40 | 22.82 | 23.35 | 22.58 | 20,072,411 |
| May 15, 2026 | 23.43 | 23.63 | 22.91 | 22.92 | 22.16 | 11,593,177 |
| May 14, 2026 | 23.36 | 23.82 | 23.14 | 23.31 | 22.54 | 16,235,851 |
| May 13, 2026 | 23.40 | 23.71 | 23.10 | 23.18 | 22.42 | 12,116,243 |
| May 12, 2026 | 23.44 | 23.64 | 23.02 | 23.37 | 22.60 | 14,835,693 |
| May 11, 2026 | 24.00 | 24.12 | 23.09 | 23.26 | 22.49 | 13,962,508 |
| May 8, 2026 | 23.62 | 24.15 | 23.45 | 23.96 | 23.17 | 13,357,375 |
| May 7, 2026 | 23.01 | 23.77 | 22.95 | 23.64 | 22.86 | 19,910,110 |
| May 6, 2026 | 23.17 | 23.56 | 22.68 | 23.07 | 22.31 | 26,374,720 |
| May 5, 2026 | 22.33 | 22.77 | 22.02 | 22.54 | 21.80 | 15,526,317 |
| May 4, 2026 | 22.33 | 22.60 | 22.24 | 22.42 | 21.68 | 13,955,005 |
| May 1, 2026 | 22.80 | 22.99 | 22.26 | 22.49 | 21.75 | 14,253,542 |
| Apr 30, 2026 | 22.40 | 22.73 | 22.39 | 22.66 | 21.91 | 13,011,780 |
| Apr 29, 2026 | 22.41 | 22.61 | 22.24 | 22.42 | 21.68 | 13,324,929 |
| Apr 28, 2026 | 22.25 | 22.48 | 22.02 | 22.47 | 21.73 | 10,544,501 |
| Apr 27, 2026 | 21.86 | 22.12 | 21.81 | 21.92 | 21.20 | 9,124,183 |
| Apr 24, 2026 | 22.05 | 22.29 | 21.77 | 21.94 | 21.22 | 15,256,350 |
| Apr 23, 2026 | 21.91 | 22.11 | 21.75 | 21.97 | 21.25 | 11,403,744 |
| Apr 22, 2026 | 22.03 | 22.14 | 21.77 | 21.89 | 21.17 | 9,254,709 |
| Apr 21, 2026 | 22.17 | 22.27 | 21.86 | 21.98 | 21.25 | 13,638,185 |
| Apr 20, 2026 | 22.46 | 22.61 | 22.12 | 22.21 | 21.48 | 16,415,851 |
| Apr 17, 2026 | 22.60 | 22.73 | 22.40 | 22.47 | 21.73 | 12,796,558 |
| Apr 16, 2026 | 22.05 | 22.69 | 22.02 | 22.59 | 21.84 | 13,670,464 |
| Apr 15, 2026 | 22.07 | 22.21 | 21.78 | 22.01 | 21.28 | 13,469,767 |
| Apr 14, 2026 | 22.31 | 22.31 | 21.98 | 22.11 | 21.38 | 15,815,544 |
| Apr 13, 2026 | 22.97 | 23.00 | 22.12 | 22.42 | 21.68 | 15,983,172 |
| Apr 10, 2026 | 23.30 | 23.60 | 23.01 | 23.06 | 22.30 | 12,921,324 |
| Apr 9, 2026 | 22.79 | 23.36 | 22.71 | 23.27 | 22.50 | 11,396,907 |
| Apr 8, 2026 | 23.20 | 23.26 | 22.77 | 22.95 | 22.19 | 15,197,949 |
| Apr 7, 2026 | 23.56 | 23.61 | 23.15 | 23.18 | 22.42 | 13,164,012 |
| Apr 6, 2026 | 22.79 | 23.62 | 22.74 | 23.57 | 22.79 | 14,195,537 |
| Apr 2, 2026 | 22.32 | 22.84 | 22.14 | 22.79 | 22.04 | 12,793,613 |
| Apr 1, 2026 | 22.33 | 22.39 | 21.95 | 22.27 | 21.54 | 10,617,858 |
| Mar 31, 2026 | 22.43 | 22.58 | 22.16 | 22.49 | 21.75 | 15,537,458 |
| Mar 30, 2026 | 22.13 | 22.45 | 21.99 | 22.34 | 21.60 | 18,512,999 |
| Mar 27, 2026 | 21.63 | 22.27 | 21.53 | 22.04 | 21.31 | 16,659,256 |
| Mar 26, 2026 | 21.47 | 21.94 | 21.47 | 21.56 | 20.85 | 14,424,026 |
| Mar 25, 2026 | 21.48 | 21.68 | 21.27 | 21.51 | 20.80 | 14,156,281 |
| Mar 24, 2026 | 21.21 | 21.62 | 21.04 | 21.32 | 20.62 | 14,390,899 |
| Mar 23, 2026 | 21.77 | 21.78 | 21.08 | 21.21 | 20.51 | 22,762,563 |
| Mar 20, 2026 | 21.73 | 21.85 | 21.51 | 21.57 | 20.86 | 20,339,086 |
| Mar 19, 2026 | 22.08 | 22.33 | 21.71 | 21.76 | 21.04 | 15,245,143 |
| Mar 18, 2026 | 22.60 | 23.12 | 22.00 | 22.08 | 21.35 | 26,530,377 |
| Mar 17, 2026 | 22.84 | 23.05 | 22.75 | 22.89 | 22.14 | 14,081,376 |
| Mar 16, 2026 | 22.67 | 22.96 | 22.48 | 22.71 | 21.96 | 14,454,345 |
| Mar 13, 2026 | 22.50 | 22.71 | 22.29 | 22.58 | 21.84 | 18,982,402 |
| Mar 12, 2026 | 23.06 | 23.23 | 22.27 | 22.33 | 21.59 | 19,939,989 |
| Mar 11, 2026 | 23.60 | 23.75 | 22.98 | 23.14 | 22.38 | 23,326,209 |
| Mar 10, 2026 | 24.41 | 24.41 | 23.64 | 23.66 | 22.88 | 11,210,425 |
| Mar 9, 2026 | 24.39 | 24.68 | 24.18 | 24.44 | 23.63 | 20,151,278 |
| Mar 6, 2026$0.4 dividend | 23.85 | 24.56 | 23.48 | 24.54 | 23.73 | 18,538,349 |
| Mar 5, 2026 | 24.04 | 24.50 | 23.89 | 24.23 | 23.05 | 19,170,852 |
| Mar 4, 2026 | 24.31 | 24.31 | 23.79 | 24.04 | 22.87 | 16,654,045 |
| Mar 3, 2026 | 24.34 | 24.55 | 24.00 | 24.22 | 23.05 | 15,479,633 |
| Mar 2, 2026 | 24.61 | 24.62 | 24.13 | 24.51 | 23.32 | 16,074,413 |
| Feb 27, 2026 | 24.63 | 25.01 | 24.54 | 24.61 | 23.42 | 16,535,278 |
| Feb 26, 2026 | 24.69 | 24.77 | 24.29 | 24.57 | 23.38 | 12,166,515 |
| Feb 25, 2026 | 24.74 | 24.84 | 24.09 | 24.55 | 23.36 | 13,396,737 |
| Feb 24, 2026 | 24.61 | 25.02 | 24.37 | 24.78 | 23.58 | 13,878,391 |
| Feb 23, 2026 | 24.30 | 24.68 | 24.21 | 24.54 | 23.35 | 11,359,387 |
| Feb 20, 2026 | 24.09 | 24.44 | 23.91 | 24.40 | 23.22 | 13,444,795 |
| Feb 19, 2026 | 23.96 | 24.25 | 23.78 | 23.99 | 22.83 | 11,356,668 |
| Feb 18, 2026 | 23.80 | 24.14 | 23.44 | 23.95 | 22.79 | 15,717,142 |
| Feb 17, 2026 | 24.73 | 24.88 | 23.45 | 23.78 | 22.63 | 20,757,660 |
| Feb 13, 2026 | 24.34 | 24.93 | 24.29 | 24.80 | 23.60 | 13,890,001 |
| Feb 12, 2026 | 24.47 | 24.77 | 24.18 | 24.32 | 23.14 | 18,694,769 |
| Feb 11, 2026 | 23.80 | 25.20 | 23.57 | 24.99 | 23.78 | 37,706,776 |
| Feb 10, 2026 | 24.58 | 25.18 | 24.38 | 24.90 | 23.69 | 22,418,869 |
| Feb 9, 2026 | 24.57 | 24.69 | 24.36 | 24.58 | 23.39 | 13,291,325 |
| Feb 6, 2026 | 24.40 | 24.75 | 24.40 | 24.64 | 23.45 | 11,515,135 |
| Feb 5, 2026 | 24.66 | 24.83 | 24.16 | 24.45 | 23.26 | 13,121,606 |
| Feb 4, 2026 | 23.95 | 24.73 | 23.89 | 24.48 | 23.29 | 17,932,006 |
| Feb 3, 2026 | 23.31 | 24.08 | 23.27 | 23.87 | 22.71 | 17,525,527 |
| Feb 2, 2026 | 23.74 | 23.79 | 23.26 | 23.50 | 22.36 | 11,861,967 |
| Jan 30, 2026 | 23.20 | 23.76 | 23.05 | 23.74 | 22.59 | 21,990,836 |
| Jan 29, 2026 | 23.25 | 23.47 | 22.98 | 23.14 | 22.02 | 18,069,922 |
| Jan 28, 2026 | 23.68 | 23.86 | 22.99 | 23.19 | 22.07 | 14,190,485 |
| Jan 27, 2026 | 23.53 | 23.91 | 23.46 | 23.70 | 22.55 | 19,464,396 |
| Jan 26, 2026 | 23.20 | 23.73 | 23.20 | 23.58 | 22.44 | 14,882,847 |
| Jan 23, 2026 | 22.68 | 23.24 | 22.67 | 23.20 | 22.07 | 14,248,178 |
| Jan 22, 2026 | 22.29 | 22.78 | 22.25 | 22.72 | 21.62 | 18,640,541 |
| Jan 21, 2026 | 22.23 | 22.80 | 21.98 | 22.40 | 21.31 | 40,776,210 |
| Jan 20, 2026 | 23.41 | 23.93 | 23.20 | 23.76 | 22.61 | 17,947,024 |
| Jan 16, 2026 | 23.84 | 23.90 | 23.50 | 23.53 | 22.39 | 14,774,023 |
| Jan 15, 2026 | 24.23 | 24.32 | 24.01 | 24.24 | 23.07 | 11,696,161 |
| Jan 14, 2026 | 23.50 | 24.48 | 23.49 | 24.32 | 23.14 | 16,922,590 |
| Jan 13, 2026 | 23.39 | 23.64 | 23.37 | 23.51 | 22.37 | 8,219,532 |
| Jan 12, 2026 | 23.46 | 23.65 | 23.36 | 23.39 | 22.26 | 12,955,355 |
| Jan 9, 2026 | 23.45 | 23.64 | 23.18 | 23.42 | 22.29 | 12,199,616 |
| Jan 8, 2026 | 22.99 | 23.58 | 22.91 | 23.43 | 22.29 | 15,058,943 |
| Jan 7, 2026 | 23.61 | 23.67 | 22.99 | 23.01 | 21.89 | 19,272,074 |
| Jan 6, 2026 | 23.83 | 23.83 | 23.46 | 23.51 | 22.37 | 16,590,793 |
| Jan 5, 2026 | 24.31 | 24.36 | 23.73 | 23.77 | 22.62 | 18,653,007 |
| Jan 2, 2026 | 24.29 | 24.55 | 24.06 | 24.39 | 23.21 | 12,839,540 |
| Dec 31, 2025 | 24.43 | 24.46 | 24.23 | 24.25 | 23.07 | 9,930,653 |
| Dec 30, 2025 | 24.20 | 24.54 | 24.17 | 24.43 | 23.25 | 10,109,521 |
| Dec 29, 2025 | 24.15 | 24.46 | 24.11 | 24.25 | 23.07 | 15,485,710 |
| Dec 26, 2025 | 23.99 | 24.16 | 23.95 | 24.13 | 22.96 | 9,076,661 |
| Dec 24, 2025 | 23.64 | 24.05 | 23.64 | 24.02 | 22.86 | 5,694,847 |
| Dec 23, 2025 | 24.17 | 24.17 | 23.60 | 23.70 | 22.55 | 13,899,735 |
| Dec 22, 2025 | 24.37 | 24.48 | 24.10 | 24.15 | 22.98 | 13,465,692 |
| Dec 19, 2025 | 24.62 | 24.76 | 24.45 | 24.51 | 23.32 | 22,737,729 |
| Dec 18, 2025 | 24.66 | 24.98 | 24.60 | 24.75 | 23.55 | 13,212,413 |
| Dec 17, 2025 | 24.68 | 24.95 | 24.64 | 24.75 | 23.55 | 14,094,339 |
| Dec 16, 2025 | 24.73 | 24.92 | 24.45 | 24.68 | 23.48 | 18,730,886 |
| Dec 15, 2025 | 24.49 | 24.63 | 24.41 | 24.50 | 23.31 | 13,604,282 |
| Dec 12, 2025 | 24.46 | 24.75 | 24.38 | 24.45 | 23.27 | 11,339,562 |
| Dec 11, 2025 | 24.38 | 24.60 | 24.24 | 24.39 | 23.21 | 13,562,200 |
| Dec 10, 2025 | 24.30 | 24.41 | 24.19 | 24.35 | 23.17 | 11,200,567 |
| Dec 9, 2025 | 24.56 | 24.66 | 24.07 | 24.23 | 23.05 | 10,096,325 |
| Dec 8, 2025 | 24.25 | 24.66 | 24.25 | 24.51 | 23.32 | 11,198,463 |
| Dec 5, 2025 | 24.53 | 24.77 | 24.31 | 24.34 | 23.16 | 9,376,321 |
| Dec 4, 2025 | 25.01 | 25.14 | 24.54 | 24.59 | 23.40 | 11,029,851 |
| Dec 3, 2025 | 24.95 | 25.28 | 24.86 | 25.03 | 23.82 | 13,351,569 |
| Dec 2, 2025 | 25.38 | 25.38 | 24.63 | 24.96 | 23.75 | 14,911,761 |
| Dec 1, 2025 | 25.40 | 25.48 | 25.09 | 25.37 | 24.14 | 12,954,753 |
| Nov 28, 2025$0.4 dividend | 25.18 | 25.56 | 25.13 | 25.51 | 24.27 | 6,295,222 |
| Nov 26, 2025 | 25.35 | 25.77 | 25.33 | 25.60 | 23.98 | 9,517,881 |
| Nov 25, 2025 | 25.31 | 25.61 | 25.27 | 25.44 | 23.83 | 12,690,354 |
| Nov 24, 2025 | 25.28 | 25.30 | 24.99 | 25.23 | 23.64 | 22,402,808 |
| Nov 21, 2025 | 25.07 | 25.54 | 24.87 | 25.29 | 23.69 | 11,876,307 |
| Nov 20, 2025 | 24.94 | 25.22 | 24.86 | 24.98 | 23.40 | 14,973,316 |
| Nov 19, 2025 | 24.91 | 25.00 | 24.76 | 24.91 | 23.34 | 9,803,416 |
| Nov 18, 2025 | 24.53 | 25.09 | 24.37 | 24.97 | 23.39 | 15,670,618 |
| Nov 17, 2025 | 24.90 | 24.94 | 24.46 | 24.49 | 22.94 | 14,016,298 |
| Nov 14, 2025 | 25.04 | 25.16 | 24.60 | 24.85 | 23.28 | 19,863,378 |
| Nov 13, 2025 | 24.73 | 25.21 | 24.71 | 24.96 | 23.38 | 17,990,959 |
| Nov 12, 2025 | 24.70 | 24.79 | 24.36 | 24.75 | 23.19 | 12,984,688 |
| Nov 11, 2025 | 24.46 | 24.70 | 24.36 | 24.67 | 23.11 | 15,282,074 |
| Nov 10, 2025 | 24.30 | 24.43 | 24.09 | 24.38 | 22.84 | 23,012,757 |
| Nov 7, 2025 | 23.90 | 24.30 | 23.75 | 24.28 | 22.75 | 18,904,776 |
| Nov 6, 2025 | 24.12 | 24.42 | 23.70 | 23.72 | 22.22 | 29,327,098 |
| Nov 5, 2025 | 24.13 | 24.34 | 23.98 | 24.14 | 22.61 | 19,613,691 |
| Nov 4, 2025 | 24.35 | 24.39 | 24.04 | 24.17 | 22.64 | 19,216,064 |
| Nov 3, 2025 | 24.68 | 24.69 | 23.89 | 24.33 | 22.79 | 20,122,473 |
| Oct 31, 2025 | 24.36 | 24.98 | 24.21 | 24.73 | 23.17 | 30,484,740 |
| Oct 30, 2025 | 24.32 | 24.77 | 24.10 | 24.58 | 23.03 | 30,901,856 |
| Oct 29, 2025 | 25.01 | 25.22 | 24.11 | 24.38 | 22.84 | 44,944,188 |
| Oct 28, 2025 | 25.49 | 25.67 | 25.30 | 25.52 | 23.91 | 16,389,648 |
| Oct 27, 2025 | 25.26 | 25.63 | 25.26 | 25.59 | 23.97 | 12,261,283 |
| Oct 24, 2025 | 25.56 | 25.60 | 25.21 | 25.25 | 23.66 | 8,618,827 |
| Oct 23, 2025 | 25.62 | 25.65 | 25.25 | 25.41 | 23.80 | 11,379,601 |
| Oct 22, 2025 | 25.54 | 25.95 | 25.43 | 25.64 | 24.02 | 8,860,295 |
| Oct 21, 2025 | 25.81 | 25.86 | 25.54 | 25.58 | 23.96 | 12,593,632 |
| Oct 20, 2025 | 25.58 | 25.88 | 25.53 | 25.71 | 24.09 | 10,077,559 |
| Oct 17, 2025 | 25.23 | 25.55 | 25.15 | 25.52 | 23.91 | 15,967,141 |
| Oct 16, 2025 | 25.25 | 25.44 | 25.04 | 25.13 | 23.54 | 13,798,409 |
| Oct 15, 2025 | 25.36 | 25.48 | 24.98 | 25.19 | 23.60 | 12,688,318 |
| Oct 14, 2025 | 25.05 | 25.47 | 25.04 | 25.44 | 23.83 | 11,240,017 |
| Oct 13, 2025 | 25.08 | 25.17 | 24.80 | 25.11 | 23.52 | 11,558,778 |
| Oct 10, 2025 | 25.09 | 25.29 | 24.98 | 25.15 | 23.56 | 9,752,663 |
| Oct 9, 2025 | 25.05 | 25.11 | 24.85 | 25.04 | 23.46 | 11,100,621 |
| Oct 8, 2025 | 25.30 | 25.37 | 24.95 | 25.08 | 23.50 | 11,753,498 |
| Oct 7, 2025 | 25.29 | 25.48 | 24.97 | 25.42 | 23.81 | 17,810,225 |
| Oct 6, 2025 | 25.91 | 25.96 | 25.24 | 25.27 | 23.67 | 12,580,274 |
| Oct 3, 2025 | 26.07 | 26.24 | 25.97 | 26.06 | 24.41 | 8,737,848 |
| Oct 2, 2025 | 26.20 | 26.32 | 25.85 | 26.07 | 24.42 | 10,210,690 |
| Oct 1, 2025 | 26.02 | 26.36 | 25.93 | 26.28 | 24.62 | 12,862,259 |
| Sep 30, 2025 | 25.71 | 26.13 | 25.50 | 26.04 | 24.39 | 23,559,653 |
| Sep 29, 2025 | 26.07 | 26.07 | 25.35 | 25.70 | 24.08 | 19,230,346 |
| Sep 26, 2025 | 25.83 | 26.15 | 25.82 | 26.05 | 24.40 | 15,286,089 |
| Sep 25, 2025 | 26.89 | 26.89 | 25.77 | 25.81 | 24.18 | 13,950,894 |
| Sep 24, 2025 | 26.48 | 26.85 | 26.43 | 26.74 | 25.05 | 13,109,470 |
| Sep 23, 2025 | 26.45 | 26.69 | 26.43 | 26.56 | 24.88 | 14,221,968 |
| Sep 22, 2025 | 26.38 | 26.52 | 26.26 | 26.38 | 24.71 | 14,522,775 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
The Kraft Heinz Company Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at KHC, per a recent SEC DEF 14A filing. We estimate that the median employee at Kraft Heinz Co is paid $64,383.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|