美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

Molina Healthcare Inc

311.07

-3.9000-1.24%

盘后：311.070.00000.00%19:37 EDT

成交量：80.41万

成交额：2.50亿

市值：172.64亿

市盈率：15.23

高：314.97

开：314.97

低：306.66

收：314.97

数据加载中...

总览公司新闻资讯公告

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/MOH/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"MOH"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MOH\",,,,,undefined,":{"symbol":"MOH","market":"US","secType":"STK","nameCN":"Molina Healthcare Inc","latestPrice":311.07,"timestamp":1741896000000,"preClose":314.97,"halted":0,"volume":804118,"hourTrading":{"tag":"盘后","latestPrice":311.07,"preClose":311.07,"latestTime":"19:37 EDT","volume":10114,"amount":3146200.53,"timestamp":1741909058957},"overnightTrading":{"tag":"夜盘","latestPrice":311.07,"preClose":311.07,"latestTime":"03:05 EDT","volume":0,"amount":0,"timestamp":1741935936778},"delay":0,"changeRate":-0.012382,"change":-3.9,"floatShares":55309604,"shares":55500000,"eps":20.42,"lyrEps":20.54007,"pbRate":3.84,"amount":249863328.82223997,"amplitude":0.026383,"volumeRatio":0.947948,"dividePrice":0,"prevYearClose":291.05,"fiveDayClose":323.83,"twentyDayClose":266.57,"impliedVol":0.5412,"impliedVolPercentile":0.9518},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MOH\",,,,,undefined,":{"symbol":"MOH","floatShares":55309604,"roa":"6.99%","roe":"27.07%","lyrEps":20.540069,"volumeRatio":0.947948,"shares":55500000,"dividePrice":0,"high":314.97,"amplitude":0.026383,"preClose":314.97,"low":306.66,"week52Low":262.32,"pbRate":"3.84","psRate":"0.44","week52High":423.9244,"institutionHeld":0.9521,"latestPrice":311.07,"eps":20.42,"divideRate":0,"volume":804118,"delay":0,"ttmEps":20.42,"open":314.97,"prevYearClose":291.05,"prevWeekClose":327.33,"prevMonthClose":301.12,"prevQuarterClose":291.05,"fiveDayClose":323.83,"twentyDayClose":266.57,"sixtyDayClose":297.18},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/MOH\",params:#limit:5,,,undefined,":[{"date":"2025-04-23","symbol":"MOH","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2025/03","expectedEps":5.86,"defaultRemindTime":1745438400000,"name":null,"time":"盘后","dateTimestamp":1745380800000,"actualEps":null},{"market":"US","date":"2025-02-05","symbol":"MOH","fiscalQuarterEnding":"2024/12","expectedEps":5.81,"name":null,"time":"盘后","type":"earning","dateTimestamp":1738731600000,"reportTimeType":"post","actualEps":5.05},{"market":"US","date":"2024-10-23","symbol":"MOH","fiscalQuarterEnding":"2024/09","expectedEps":5.96,"name":null,"time":"盘后","type":"earning","dateTimestamp":1729656000000,"reportTimeType":"post","actualEps":6.01},{"market":"US","date":"2024-07-24","symbol":"MOH","fiscalQuarterEnding":"2024/06","expectedEps":5.73,"name":null,"time":"盘后","type":"earning","dateTimestamp":1721793600000,"reportTimeType":"post","actualEps":5.86},{"market":"US","date":"2024-04-24","symbol":"MOH","fiscalQuarterEnding":"2024/03","expectedEps":5.46,"name":null,"time":"盘后","type":"earning","dateTimestamp":1713931200000,"reportTimeType":"post","actualEps":5.73}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"MOH\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"MOH\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.0588,"buy":0.3529,"hold":0.4706,"sell":0.1176,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.4706,"analysts":17,"updateTime":1741406400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/MOH\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"MOH","date":"2025-03-12","current":15.290038,"percent":0.196748,"low":8.892309,"twenty":15.318,"median":20.413953,"eighty":24.97991,"high":32.157614,"avg":20.569171,"sd":4.816219,"marketCap":18026955000},"quantilePoints":[{"date":"2020-03-20","current":9.383989,"twenty":9.788691,"median":25.681627,"eighty":38.281943,"marketCap":6916000000},{"date":"2020-03-27","current":11.159576,"twenty":9.736414,"median":25.024555,"eighty":38.281943,"marketCap":8224607212},{"date":"2020-04-03","current":10.908595,"twenty":9.736414,"median":24.6254,"eighty":37.955243,"marketCap":8039634171},{"date":"2020-04-09","current":12.654729,"twenty":9.73702,"median":23.263718,"eighty":37.781063,"marketCap":9326535425},{"date":"2020-04-17","current":14.020264,"twenty":9.736414,"median":22.888277,"eighty":36.303382,"marketCap":10332934798},{"date":"2020-04-24","current":13.893123,"twenty":9.736414,"median":22.733207,"eighty":35.986769,"marketCap":10239231350},{"date":"2020-05-01","current":14.304603,"twenty":9.736414,"median":22.388177,"eighty":35.752476,"marketCap":10256400000},{"date":"2020-05-08","current":14.494505,"twenty":9.736414,"median":22.291259,"eighty":35.592413,"marketCap":10392560000},{"date":"2020-05-15","current":14.979169,"twenty":9.736414,"median":22.008257,"eighty":35.267172,"marketCap":10740064000},{"date":"2020-05-22","current":15.044396,"twenty":9.736414,"median":21.694241,"eighty":34.97504,"marketCap":10786832000},{"date":"2020-05-29","current":15.34246,"twenty":9.736414,"median":21.306567,"eighty":34.852309,"marketCap":11000544000},{"date":"2020-06-05","current":14.121305,"twenty":9.736414,"median":21.182511,"eighty":34.726311,"marketCap":10124976000},{"date":"2020-06-12","current":14.02718,"twenty":9.736414,"median":21.081716,"eighty":34.604417,"marketCap":10057488000},{"date":"2020-06-19","current":14.841283,"twenty":9.736414,"median":20.880125,"eighty":34.483533,"marketCap":10641200000},{"date":"2020-06-26","current":13.961127,"twenty":9.736414,"median":20.775453,"eighty":34.412856,"marketCap":10010128000},{"date":"2020-07-02","current":15.031185,"twenty":9.736414,"median":20.550602,"eighty":34.378443,"marketCap":10777360000},{"date":"2020-07-10","current":14.576245,"twenty":9.736414,"median":20.376149,"eighty":34.275874,"marketCap":10451168000},{"date":"2020-07-17","current":15.347414,"twenty":9.736414,"median":20.159051,"eighty":34.137011,"marketCap":11004096000},{"date":"2020-07-24","current":15.212831,"twenty":9.736414,"median":19.372819,"eighty":34.00966,"marketCap":10907600000},{"date":"2020-07-31","current":13.742422,"twenty":9.736414,"median":19.277542,"eighty":33.94831,"marketCap":10952710000},{"date":"2020-08-07","current":14.583931,"twenty":9.736414,"median":19.125872,"eighty":33.908855,"marketCap":11623393000},{"date":"2020-08-14","current":14.416522,"twenty":9.736414,"median":18.898128,"eighty":33.855201,"marketCap":11489968000},{"date":"2020-08-21","current":14.028877,"twenty":9.736414,"median":18.756422,"eighty":33.732957,"marketCap":11181015000},{"date":"2020-08-28","current":13.676946,"twenty":9.736414,"median":18.60242,"eighty":33.573358,"marketCap":10900526000},{"date":"2020-09-04","current":13.615935,"twenty":9.736414,"median":18.38842,"eighty":33.413559,"marketCap":10851900000},{"date":"2020-09-11","current":12.562374,"twenty":9.736414,"median":18.081038,"eighty":33.347227,"marketCap":10012212000},{"date":"2020-09-18","current":13.732005,"twenty":9.736414,"median":17.820348,"eighty":33.229593,"marketCap":10944408000},{"date":"2020-09-25","current":12.016992,"twenty":9.736414,"median":17.57133,"eighty":33.122486,"marketCap":9577543000},{"date":"2020-10-02","current":14.38676,"twenty":9.736414,"median":17.209475,"eighty":32.963825,"marketCap":11466248000},{"date":"2020-10-09","current":14.82128,"twenty":9.736414,"median":15.428329,"eighty":32.821216,"marketCap":11812560000},{"date":"2020-10-16","current":15.672462,"twenty":9.736414,"median":15.34246,"eighty":32.571433,"marketCap":12490952000},{"date":"2020-10-23","current":15.814573,"twenty":9.736414,"median":15.34246,"eighty":32.232829,"marketCap":12604215000},{"date":"2020-10-30","current":13.702195,"twenty":9.736414,"median":15.207052,"eighty":32.055575,"marketCap":11057671000},{"date":"2020-11-06","current":15.833173,"twenty":9.736414,"median":15.171548,"eighty":31.814811,"marketCap":12777371000},{"date":"2020-11-13","current":16.146942,"twenty":9.736414,"median":15.171548,"eighty":31.196578,"marketCap":13030582000},{"date":"2020-11-20","current":15.229886,"twenty":9.736414,"median":15.171548,"eighty":30.902744,"marketCap":12290518000},{"date":"2020-11-27","current":15.21225,"twenty":9.736414,"median":15.168245,"eighty":30.629857,"marketCap":12276286000},{"date":"2020-12-04","current":15.70458,"twenty":9.736414,"median":15.163291,"eighty":30.240767,"marketCap":12673596000},{"date":"2020-12-11","current":14.709633,"twenty":9.736414,"median":15.15089,"eighty":29.994724,"marketCap":11870674000},{"date":"2020-12-18","current":14.840431,"twenty":9.736414,"median":15.104669,"eighty":29.465158,"marketCap":11976228000},{"date":"2020-12-24","current":15.218129,"twenty":9.736414,"median":15.092854,"eighty":29.272143,"marketCap":12281030000},{"date":"2020-12-31","current":15.628159,"twenty":9.736414,"median":15.092854,"eighty":29.178666,"marketCap":12611924000},{"date":"2021-01-08","current":17.863482,"twenty":9.736414,"median":15.092854,"eighty":29.135334,"marketCap":14415830000},{"date":"2021-01-15","current":16.220424,"twenty":9.736414,"median":15.092854,"eighty":28.956854,"marketCap":13089882000},{"date":"2021-01-22","current":16.395311,"twenty":9.736414,"median":15.092854,"eighty":28.927159,"marketCap":13231016000},{"date":"2021-01-29","current":15.696497,"twenty":9.736414,"median":15.092854,"eighty":28.818598,"marketCap":12667073000},{"date":"2021-02-05","current":15.041772,"twenty":9.736414,"median":15.076309,"eighty":28.699669,"marketCap":12138710000},{"date":"2021-02-12","current":19.057064,"twenty":9.736414,"median":15.061735,"eighty":28.627713,"marketCap":12825404000},{"date":"2021-02-19","current":19.031412,"twenty":9.736414,"median":15.061735,"eighty":28.602008,"marketCap":12808140000},{"date":"2021-02-26","current":18.680654,"twenty":9.736414,"median":15.061735,"eighty":28.575818,"marketCap":12572080000},{"date":"2021-03-05","current":18.9211,"twenty":9.735809,"median":15.058845,"eighty":28.449917,"marketCap":12733900000},{"date":"2021-03-12","current":20.036285,"twenty":9.735809,"median":15.058845,"eighty":28.39492,"marketCap":13484420000},{"date":"2021-03-19","current":20.094889,"twenty":9.735809,"median":15.058845,"eighty":28.364206,"marketCap":13523860000},{"date":"2021-03-26","current":20.315541,"twenty":9.736414,"median":15.061735,"eighty":28.324808,"marketCap":13672358801},{"date":"2021-04-01","current":20.427446,"twenty":9.736414,"median":15.061735,"eighty":28.23639,"marketCap":13747670910},{"date":"2021-04-09","current":20.90456,"twenty":9.735809,"median":15.058845,"eighty":28.169168,"marketCap":14068769050},{"date":"2021-04-16","current":21.713053,"twenty":9.735809,"median":15.058845,"eighty":28.093575,"marketCap":14612884444},{"date":"2021-04-23","current":22.158938,"twenty":9.735809,"median":15.058845,"eighty":28.034705,"marketCap":14912965251},{"date":"2021-04-30","current":20.605588,"twenty":9.735809,"median":15.058845,"eighty":27.980943,"marketCap":14897840000},{"date":"2021-05-07","current":21.634656,"twenty":9.735809,"median":15.058845,"eighty":27.919979,"marketCap":15641856000},{"date":"2021-05-14","current":21.040155,"twenty":9.735809,"median":15.058845,"eighty":27.842082,"marketCap":15212032000},{"date":"2021-05-21","current":20.718672,"twenty":9.735809,"median":15.058845,"eighty":27.760819,"marketCap":14979600000},{"date":"2021-05-28","current":20.303491,"twenty":9.735809,"median":15.058845,"eighty":27.715655,"marketCap":14679424000},{"date":"2021-06-04","current":20.112863,"twenty":9.735809,"median":15.058845,"eighty":27.657171,"marketCap":14541600000},{"date":"2021-06-11","current":20.063591,"twenty":9.735809,"median":15.058845,"eighty":27.605566,"marketCap":14505976000},{"date":"2021-06-18","current":19.348736,"twenty":9.735809,"median":15.058845,"eighty":27.504657,"marketCap":13989136000},{"date":"2021-06-25","current":20.569239,"twenty":9.735809,"median":15.058845,"eighty":27.430817,"marketCap":14871560000},{"date":"2021-07-02","current":20.759059,"twenty":9.735809,"median":15.058845,"eighty":27.357121,"marketCap":15008800000},{"date":"2021-07-09","current":20.779253,"twenty":9.735809,"median":15.058845,"eighty":27.334305,"marketCap":15023400000},{"date":"2021-07-16","current":20.76956,"twenty":9.735809,"median":15.058845,"eighty":27.310846,"marketCap":15016392000},{"date":"2021-07-23","current":21.098313,"twenty":9.735809,"median":15.058845,"eighty":27.261998,"marketCap":15254080000},{"date":"2021-07-30","current":25.227506,"twenty":9.735809,"median":15.058845,"eighty":27.213625,"marketCap":15943784000},{"date":"2021-08-06","current":24.492886,"twenty":9.735809,"median":15.058845,"eighty":27.11716,"marketCap":15479504000},{"date":"2021-08-13","current":22.942329,"twenty":9.735809,"median":15.058845,"eighty":26.924875,"marketCap":14499552000},{"date":"2021-08-20","current":24.671228,"twenty":9.735809,"median":15.058845,"eighty":26.730136,"marketCap":15592216000},{"date":"2021-08-27","current":24.832937,"twenty":9.735809,"median":15.058845,"eighty":26.634728,"marketCap":15694416000},{"date":"2021-09-03","current":25.388291,"twenty":9.735809,"median":15.058845,"eighty":26.625158,"marketCap":16045400000},{"date":"2021-09-10","current":23.322114,"twenty":9.735809,"median":15.058845,"eighty":26.322379,"marketCap":14739576000},{"date":"2021-09-17","current":25.701544,"twenty":9.735809,"median":15.058845,"eighty":25.738316,"marketCap":16243376000},{"date":"2021-09-24","current":26.579392,"twenty":9.735809,"median":15.058845,"eighty":25.693577,"marketCap":16798176000},{"date":"2021-10-01","current":25.088899,"twenty":9.735809,"median":15.058845,"eighty":25.625957,"marketCap":15856184000},{"date":"2021-10-08","current":25.930709,"twenty":9.735809,"median":15.058845,"eighty":25.529856,"marketCap":16388208000},{"date":"2021-10-15","current":25.881734,"twenty":9.735809,"median":15.058845,"eighty":25.479033,"marketCap":16357256000},{"date":"2021-10-22","current":27.526544,"twenty":9.735809,"median":15.058845,"eighty":25.479033,"marketCap":17396776000},{"date":"2021-10-29","current":29.271268,"twenty":9.735809,"median":15.058845,"eighty":25.546119,"marketCap":17270048000},{"date":"2021-11-05","current":30.108664,"twenty":9.735809,"median":15.058845,"eighty":25.635567,"marketCap":17764112000},{"date":"2021-11-12","current":31.003471,"twenty":9.735809,"median":15.058845,"eighty":25.760537,"marketCap":18292048000},{"date":"2021-11-19","current":29.496949,"twenty":9.735809,"median":15.058845,"eighty":25.883952,"marketCap":17403200000},{"date":"2021-11-26","current":28.944624,"twenty":9.735809,"median":15.058845,"eighty":25.994273,"marketCap":17077328000},{"date":"2021-12-03","current":28.304203,"twenty":9.735809,"median":15.058845,"eighty":26.322379,"marketCap":16699480000},{"date":"2021-12-10","current":29.989885,"twenty":9.735809,"median":15.058845,"eighty":26.634728,"marketCap":17694032000},{"date":"2021-12-17","current":29.983946,"twenty":9.735809,"median":15.058845,"eighty":26.863497,"marketCap":17690528000},{"date":"2021-12-23","current":31.350902,"twenty":9.735809,"median":15.058845,"eighty":27.117737,"marketCap":18497032000},{"date":"2021-12-31","current":31.484529,"twenty":9.735809,"median":15.058845,"eighty":27.259571,"marketCap":18575872000},{"date":"2022-01-07","current":28.682319,"twenty":9.736414,"median":15.061735,"eighty":27.310247,"marketCap":16922568000},{"date":"2022-01-14","current":28.319051,"twenty":9.736414,"median":15.061735,"eighty":27.382891,"marketCap":16708240000},{"date":"2022-01-21","current":27.525207,"twenty":9.736414,"median":15.061735,"eighty":27.428356,"marketCap":16239872000},{"date":"2022-01-28","current":28.221058,"twenty":9.73702,"median":15.069022,"eighty":27.478469,"marketCap":16650424000},{"date":"2022-02-04","current":29.573166,"twenty":9.73702,"median":15.069022,"eighty":27.525474,"marketCap":17448168000},{"date":"2022-02-11","current":26.687921,"twenty":9.73702,"median":15.069022,"eighty":27.542407,"marketCap":17587340000},{"date":"2022-02-18","current":27.903502,"twenty":9.73702,"median":15.069022,"eighty":27.637496,"marketCap":18388408000},{"date":"2022-02-25","current":28.211011,"twenty":9.73702,"median":15.069022,"eighty":27.657148,"marketCap":18591056000},{"date":"2022-03-04","current":28.679806,"twenty":9.73702,"median":15.069022,"eighty":27.675794,"marketCap":18899992000},{"date":"2022-03-11","current":27.747533,"twenty":9.73702,"median":15.069022,"eighty":27.708045,"marketCap":18285624000},{"date":"2022-03-18","current":30.427375,"twenty":9.73702,"median":15.069022,"eighty":27.759946,"marketCap":20051640000},{"date":"2022-03-25","current":30.28141,"twenty":9.73702,"median":15.069022,"eighty":27.896426,"marketCap":19955449186},{"date":"2022-04-01","current":30.219086,"twenty":9.73702,"median":15.069022,"eighty":27.943242,"marketCap":19914377726},{"date":"2022-04-08","current":30.057934,"twenty":9.73702,"median":15.069022,"eighty":28.026361,"marketCap":19808178664},{"date":"2022-04-14","current":29.910138,"twenty":9.73702,"median":15.069022,"eighty":28.104633,"marketCap":19710780629},{"date":"2022-04-22","current":28.95213,"twenty":9.73702,"median":15.069022,"eighty":28.210865,"marketCap":19079453607},{"date":"2022-04-29","current":26.692162,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":18390899826},{"date":"2022-05-06","current":26.237876,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":18077896706},{"date":"2022-05-13","current":25.197252,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":17360906353},{"date":"2022-05-20","current":26.3588,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":18161213097},{"date":"2022-05-27","current":25.979849,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":17900115956},{"date":"2022-06-03","current":23.992273,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":16530676116},{"date":"2022-06-10","current":23.538384,"twenty":9.73702,"median":15.069022,"eighty":28.216307,"marketCap":16217946281},{"date":"2022-06-17","current":21.4384,"twenty":9.73702,"median":15.069022,"eighty":28.211833,"marketCap":14771057401},{"date":"2022-06-24","current":22.748122,"twenty":9.736414,"median":15.061735,"eighty":28.114081,"marketCap":15673456061},{"date":"2022-07-01","current":24.091056,"twenty":9.736414,"median":15.061735,"eighty":27.957972,"marketCap":16598737393},{"date":"2022-07-08","current":24.28777,"twenty":9.736414,"median":15.061735,"eighty":27.862994,"marketCap":16734273213},{"date":"2022-07-15","current":25.452724,"twenty":9.736414,"median":15.061735,"eighty":27.72937,"marketCap":17536926898},{"date":"2022-07-22","current":25.689462,"twenty":9.736414,"median":15.061735,"eighty":27.645973,"marketCap":17700039270},{"date":"2022-07-29","current":25.319856,"twenty":9.736414,"median":15.061735,"eighty":27.546888,"marketCap":19040532000},{"date":"2022-08-05","current":25.102754,"twenty":9.736414,"median":15.061735,"eighty":27.525742,"marketCap":18877271000},{"date":"2022-08-12","current":25.683754,"twenty":9.736414,"median":15.061735,"eighty":27.525742,"marketCap":19314183000},{"date":"2022-08-19","current":25.628126,"twenty":9.736414,"median":15.061735,"eighty":27.525742,"marketCap":19272351000},{"date":"2022-08-26","current":26.153499,"twenty":9.736414,"median":15.061735,"eighty":27.525742,"marketCap":19667431000},{"date":"2022-09-02","current":26.131093,"twenty":9.736414,"median":15.061735,"eighty":27.509931,"marketCap":19650582000},{"date":"2022-09-09","current":26.904472,"twenty":9.736414,"median":15.061735,"eighty":27.34752,"marketCap":20232163000},{"date":"2022-09-16","current":26.219943,"twenty":9.736414,"median":15.061735,"eighty":27.304677,"marketCap":19717397000},{"date":"2022-09-23","current":25.398662,"twenty":9.736414,"median":15.061735,"eighty":27.258355,"marketCap":19099794000},{"date":"2022-09-30","current":25.483649,"twenty":9.736414,"median":15.061735,"eighty":27.084528,"marketCap":19163704000},{"date":"2022-10-07","current":26.94542,"twenty":9.736414,"median":15.061735,"eighty":26.964189,"marketCap":20262956000},{"date":"2022-10-14","current":27.184928,"twenty":9.736414,"median":15.061735,"eighty":27.017743,"marketCap":20443066000},{"date":"2022-10-21","current":27.843189,"twenty":9.736414,"median":15.061735,"eighty":27.076734,"marketCap":20938078000},{"date":"2022-10-28","current":24.675566,"twenty":9.736414,"median":15.061735,"eighty":26.964189,"marketCap":20702800000},{"date":"2022-11-04","current":23.008486,"twenty":9.736414,"median":15.061735,"eighty":26.875697,"marketCap":19304120000},{"date":"2022-11-11","current":22.100119,"twenty":9.736414,"median":15.061735,"eighty":26.711878,"marketCap":18542000000},{"date":"2022-11-18","current":22.117521,"twenty":9.736414,"median":15.061735,"eighty":26.578078,"marketCap":18556600000},{"date":"2022-11-25","current":22.766951,"twenty":9.736414,"median":15.061735,"eighty":26.539914,"marketCap":19101472000},{"date":"2022-12-02","current":23.260462,"twenty":9.736414,"median":15.061735,"eighty":26.34661,"marketCap":19515528000},{"date":"2022-12-09","current":23.746317,"twenty":9.736414,"median":15.061735,"eighty":26.209029,"marketCap":19923160000},{"date":"2022-12-16","current":23.310579,"twenty":9.736414,"median":15.061735,"eighty":26.136499,"marketCap":19557576000},{"date":"2022-12-23","current":23.323805,"twenty":9.736414,"median":15.061735,"eighty":26.077681,"marketCap":19568672000},{"date":"2022-12-30","current":22.985516,"twenty":9.736414,"median":15.061735,"eighty":25.967428,"marketCap":19284848000},{"date":"2023-01-06","current":21.000334,"twenty":9.822031,"median":15.115403,"eighty":25.967428,"marketCap":17619280000},{"date":"2023-01-13","current":20.899404,"twenty":9.917661,"median":15.143449,"eighty":25.967428,"marketCap":17534600000},{"date":"2023-01-20","current":20.704505,"twenty":9.948417,"median":15.168245,"eighty":25.967428,"marketCap":17371080000},{"date":"2023-01-27","current":20.910541,"twenty":9.993852,"median":15.193145,"eighty":25.967428,"marketCap":17543944000},{"date":"2023-02-03","current":20.956482,"twenty":10.070203,"median":15.218129,"eighty":25.967428,"marketCap":17582488000},{"date":"2023-02-10","current":22.43902,"twenty":10.085563,"median":15.235765,"eighty":25.967428,"marketCap":17771704000},{"date":"2023-02-17","current":21.644511,"twenty":10.123676,"median":15.320269,"eighty":25.967428,"marketCap":17142453000},{"date":"2023-02-24","current":21.00264,"twenty":10.165308,"median":15.364429,"eighty":25.967428,"marketCap":16634091000},{"date":"2023-03-03","current":20.513561,"twenty":10.181943,"median":15.413591,"eighty":25.967428,"marketCap":16246740000},{"date":"2023-03-10","current":19.106269,"twenty":10.269197,"median":15.548063,"eighty":25.967428,"marketCap":15132165000},{"date":"2023-03-17","current":19.278799,"twenty":10.3189,"median":15.696497,"eighty":25.967428,"marketCap":15268809000},{"date":"2023-03-24","current":19.696629,"twenty":10.395147,"median":15.814573,"eighty":25.967428,"marketCap":15599729829},{"date":"2023-03-31","current":19.679707,"twenty":10.424811,"median":15.905186,"eighty":25.966978,"marketCap":15586327999},{"date":"2023-04-06","current":20.887755,"twenty":10.511986,"median":16.069418,"eighty":25.966978,"marketCap":16543102105},{"date":"2023-04-14","current":22.253247,"twenty":10.559006,"median":16.148411,"eighty":25.967428,"marketCap":17624571497},{"date":"2023-04-21","current":20.308746,"twenty":10.597878,"median":16.395311,"eighty":25.967428,"marketCap":16084526453},{"date":"2023-04-28","current":20.246124,"twenty":10.641233,"median":17.480641,"eighty":25.967428,"marketCap":17310436000},{"date":"2023-05-05","current":19.867004,"twenty":10.704921,"median":18.168886,"eighty":25.967428,"marketCap":16986288000},{"date":"2023-05-12","current":20.278854,"twenty":10.746345,"median":18.692719,"eighty":25.967428,"marketCap":17338420000},{"date":"2023-05-19","current":19.421742,"twenty":10.814149,"median":18.9211,"eighty":25.967428,"marketCap":16605589000},{"date":"2023-05-26","current":18.643044,"twenty":10.850846,"median":19.057064,"eighty":25.967428,"marketCap":15939803000},{"date":"2023-06-02","current":19.294913,"twenty":10.866647,"median":19.090917,"eighty":25.967428,"marketCap":16497151000},{"date":"2023-06-09","current":19.592891,"twenty":10.893806,"median":19.25893,"eighty":25.967428,"marketCap":16751922000},{"date":"2023-06-16","current":19.352191,"twenty":10.953982,"median":19.294913,"eighty":25.967428,"marketCap":16546123000},{"date":"2023-06-23","current":19.599028,"twenty":10.976924,"median":19.325792,"eighty":25.967879,"marketCap":16757169000},{"date":"2023-06-30","current":20.099522,"twenty":11.005212,"median":19.38833,"eighty":25.968329,"marketCap":17185091000},{"date":"2023-07-07","current":20.492961,"twenty":11.02005,"median":19.422424,"eighty":25.968779,"marketCap":17521482000},{"date":"2023-07-14","current":19.752449,"twenty":11.049043,"median":19.517114,"eighty":25.968779,"marketCap":16888344000},{"date":"2023-07-21","current":21.624186,"twenty":11.066143,"median":19.576796,"eighty":25.968779,"marketCap":18488679000},{"date":"2023-07-28","current":19.56105,"twenty":11.093829,"median":19.616416,"eighty":25.968779,"marketCap":17917922000},{"date":"2023-08-04","current":19.232635,"twenty":11.149792,"median":19.616416,"eighty":25.968779,"marketCap":17617094000},{"date":"2023-08-11","current":20.080404,"twenty":11.216786,"median":19.667578,"eighty":25.968779,"marketCap":18393650000},{"date":"2023-08-18","current":19.71762,"twenty":11.250887,"median":19.698625,"eighty":25.968779,"marketCap":18061340000},{"date":"2023-08-25","current":20.243975,"twenty":11.367938,"median":19.747859,"eighty":25.968779,"marketCap":18543481000},{"date":"2023-09-01","current":19.737987,"twenty":11.389023,"median":19.805368,"eighty":25.968779,"marketCap":18079996000},{"date":"2023-09-08","current":20.121774,"twenty":11.405604,"median":19.832132,"eighty":25.968779,"marketCap":18431545000},{"date":"2023-09-15","current":20.8117,"twenty":11.470029,"median":19.898407,"eighty":25.968779,"marketCap":19063517000},{"date":"2023-09-22","current":21.306868,"twenty":11.514903,"median":19.980177,"eighty":25.968779,"marketCap":19517091000},{"date":"2023-09-29","current":21.214581,"twenty":11.560974,"median":20.013977,"eighty":25.968779,"marketCap":19432556000},{"date":"2023-10-06","current":20.945357,"twenty":11.640898,"median":20.061975,"eighty":25.968779,"marketCap":19185947000},{"date":"2023-10-13","current":21.622553,"twenty":11.710146,"median":20.079717,"eighty":25.968779,"marketCap":19806259000},{"date":"2023-10-20","current":22.252015,"twenty":11.845314,"median":20.103366,"eighty":25.968779,"marketCap":20382846000},{"date":"2023-10-27","current":20.751919,"twenty":11.950295,"median":20.120941,"eighty":25.975421,"marketCap":19320037000},{"date":"2023-11-03","current":21.13829,"twenty":11.970901,"median":20.128292,"eighty":25.950152,"marketCap":19679748000},{"date":"2023-11-10","current":22.065705,"twenty":11.970901,"median":20.128292,"eighty":25.879886,"marketCap":20543171000},{"date":"2023-11-17","current":22.878523,"twenty":11.970901,"median":20.128292,"eighty":25.785475,"marketCap":21299905000},{"date":"2023-11-24","current":23.020672,"twenty":11.970901,"median":20.128292,"eighty":25.735372,"marketCap":21432246000},{"date":"2023-12-01","current":22.891673,"twenty":11.970744,"median":20.125033,"eighty":25.643038,"marketCap":21312148000},{"date":"2023-12-08","current":22.758291,"twenty":11.970901,"median":20.128292,"eighty":25.612836,"marketCap":21187969000},{"date":"2023-12-15","current":23.47029,"twenty":11.970901,"median":20.128292,"eighty":25.486867,"marketCap":21850840000},{"date":"2023-12-22","current":22.432663,"twenty":11.970901,"median":20.128292,"eighty":25.461538,"marketCap":20884809000},{"date":"2023-12-29","current":22.319319,"twenty":11.970744,"median":20.125033,"eighty":25.401752,"marketCap":20779286000},{"date":"2024-01-05","current":23.717016,"twenty":11.970587,"median":20.121774,"eighty":25.372394,"marketCap":22080542000},{"date":"2024-01-12","current":24.01697,"twenty":11.970587,"median":20.121774,"eighty":25.318311,"marketCap":22359799000},{"date":"2024-01-19","current":23.862296,"twenty":11.968706,"median":20.121357,"eighty":25.249423,"marketCap":22215798000},{"date":"2024-01-26","current":21.921677,"twenty":11.970587,"median":20.121774,"eighty":25.105844,"marketCap":20409081000},{"date":"2024-02-02","current":22.243548,"twenty":11.970587,"median":20.121774,"eighty":24.996494,"marketCap":20708743000},{"date":"2024-02-09","current":20.385763,"twenty":11.970587,"median":20.120941,"eighty":24.903165,"marketCap":22240867000},{"date":"2024-02-16","current":21.311985,"twenty":12.001685,"median":20.15263,"eighty":24.903165,"marketCap":23251376000},{"date":"2024-02-23","current":21.640653,"twenty":12.016992,"median":20.175867,"eighty":24.903165,"marketCap":23609952000},{"date":"2024-03-01","current":21.085558,"twenty":12.031519,"median":20.223566,"eighty":24.901502,"marketCap":23004344000},{"date":"2024-03-08","current":20.975289,"twenty":12.143412,"median":20.253806,"eighty":24.901502,"marketCap":22884040000},{"date":"2024-03-15","current":21.769122,"twenty":12.255814,"median":20.295533,"eighty":24.901502,"marketCap":23750112000},{"date":"2024-03-22","current":22.432065,"twenty":12.255814,"median":20.309902,"eighty":24.901502,"marketCap":24473383285},{"date":"2024-03-28","current":22.477708,"twenty":12.363426,"median":20.324821,"eighty":24.901502,"marketCap":24523179517},{"date":"2024-04-05","current":20.152613,"twenty":12.385164,"median":20.352496,"eighty":24.903165,"marketCap":21986500890},{"date":"2024-04-12","current":20.232085,"twenty":12.385164,"median":20.357269,"eighty":24.903165,"marketCap":22073204917},{"date":"2024-04-19","current":19.381519,"twenty":12.654729,"median":20.357269,"eighty":24.903165,"marketCap":21145237493},{"date":"2024-04-26","current":19.276172,"twenty":12.951943,"median":20.354882,"eighty":24.901502,"marketCap":20644780000},{"date":"2024-05-03","current":18.578553,"twenty":13.263854,"median":20.354882,"eighty":24.901502,"marketCap":19897630000},{"date":"2024-05-10","current":19.151968,"twenty":13.490684,"median":20.354882,"eighty":24.901502,"marketCap":20511758000},{"date":"2024-05-17","current":18.876751,"twenty":13.572131,"median":20.354882,"eighty":24.901502,"marketCap":20217000000},{"date":"2024-05-24","current":18.65789,"twenty":13.681113,"median":20.354882,"eighty":24.901502,"marketCap":19982600000},{"date":"2024-05-31","current":16.745046,"twenty":13.723749,"median":20.354882,"eighty":24.901502,"marketCap":17933944000},{"date":"2024-06-07","current":17.14775,"twenty":13.771131,"median":20.354882,"eighty":24.901502,"marketCap":18365240000},{"date":"2024-06-14","current":16.861042,"twenty":13.844642,"median":20.357269,"eighty":24.903165,"marketCap":18058176000},{"date":"2024-06-21","current":16.839703,"twenty":13.95898,"median":20.358959,"eighty":24.904246,"marketCap":18035322000},{"date":"2024-06-28","current":16.56941,"twenty":14.040038,"median":20.366812,"eighty":24.907487,"marketCap":17745838000},{"date":"2024-07-05","current":16.217044,"twenty":14.123617,"median":20.366812,"eighty":24.907487,"marketCap":17368454000},{"date":"2024-07-12","current":15.871244,"twenty":14.21115,"median":20.366812,"eighty":24.907487,"marketCap":16998102000},{"date":"2024-07-15","current":16.05071,"twenty":14.262152,"median":20.366812,"eighty":24.907487,"marketCap":17190310000},{"date":"2024-08-02","current":19.084416,"twenty":14.409082,"median":20.403268,"eighty":24.979395,"marketCap":20286734000},{"date":"2024-08-09","current":18.571183,"twenty":14.479313,"median":20.403268,"eighty":24.979395,"marketCap":19741168000},{"date":"2024-08-16","current":19.070634,"twenty":14.58576,"median":20.403268,"eighty":24.979395,"marketCap":20272084000},{"date":"2024-08-23","current":18.957072,"twenty":14.658343,"median":20.403268,"eighty":24.979395,"marketCap":20151368000},{"date":"2024-08-30","current":19.325321,"twenty":14.744901,"median":20.403268,"eighty":24.979395,"marketCap":20542816000},{"date":"2024-09-06","current":18.253652,"twenty":14.767139,"median":20.403268,"eighty":24.979395,"marketCap":19403632000},{"date":"2024-09-13","current":19.456523,"twenty":14.832771,"median":20.403268,"eighty":24.979395,"marketCap":20682284000},{"date":"2024-09-20","current":19.289488,"twenty":14.874711,"median":20.403268,"eighty":24.979395,"marketCap":20504726000},{"date":"2024-09-27","current":18.661592,"twenty":14.973256,"median":20.403268,"eighty":24.979395,"marketCap":19837272000},{"date":"2024-10-04","current":18.266882,"twenty":14.997242,"median":20.403268,"eighty":24.979395,"marketCap":19417696000},{"date":"2024-10-11","current":17.939979,"twenty":15.043346,"median":20.403268,"eighty":24.979395,"marketCap":19070198000},{"date":"2024-10-18","current":15.957061,"twenty":15.086236,"median":20.403268,"eighty":24.979395,"marketCap":16962356000},{"date":"2024-10-25","current":16.1795,"twenty":15.117711,"median":20.403268,"eighty":24.979395,"marketCap":18509348000},{"date":"2024-10-31","current":16.2095,"twenty":15.147914,"median":20.403268,"eighty":24.979395,"marketCap":18543668000},{"date":"2024-11-08","current":16.8845,"twenty":15.173132,"median":20.40338,"eighty":24.979566,"marketCap":19315868000},{"date":"2024-11-15","current":15.3,"twenty":15.209809,"median":20.40338,"eighty":24.979566,"marketCap":17503200000},{"date":"2024-11-22","current":14.8035,"twenty":15.209809,"median":20.40338,"eighty":24.979566,"marketCap":16935204000},{"date":"2024-11-29","current":14.895,"twenty":15.209809,"median":20.40338,"eighty":24.979566,"marketCap":17039880000},{"date":"2024-12-06","current":15.021,"twenty":15.21495,"median":20.40338,"eighty":24.979566,"marketCap":17184024000},{"date":"2024-12-13","current":14.859,"twenty":15.218129,"median":20.40338,"eighty":24.979566,"marketCap":16998696000},{"date":"2024-12-20","current":14.676,"twenty":15.218129,"median":20.40338,"eighty":24.979566,"marketCap":16789344000},{"date":"2024-12-27","current":14.709,"twenty":15.218129,"median":20.40338,"eighty":24.979566,"marketCap":16827096000},{"date":"2025-01-03","current":14.362,"twenty":15.218129,"median":20.40338,"eighty":24.979566,"marketCap":16430128000},{"date":"2025-01-10","current":14.9495,"twenty":15.219599,"median":20.408666,"eighty":24.979738,"marketCap":17102228000},{"date":"2025-01-17","current":14.13,"twenty":15.219599,"median":20.408666,"eighty":24.979738,"marketCap":16164720000},{"date":"2025-01-24","current":15.318,"twenty":15.225477,"median":20.408666,"eighty":24.979738,"marketCap":17523792000},{"date":"2025-01-31","current":15.6445,"twenty":15.239623,"median":20.408666,"eighty":24.979738,"marketCap":17897308000},{"date":"2025-02-07","current":13.537371,"twenty":15.294465,"median":20.408666,"eighty":24.979738,"marketCap":15960560000},{"date":"2025-02-14","current":12.741463,"twenty":15.294465,"median":20.408666,"eighty":24.979738,"marketCap":15022185000},{"date":"2025-02-21","current":13.720127,"twenty":15.294465,"median":20.408666,"eighty":24.979738,"marketCap":16176030000},{"date":"2025-02-28","current":13.791679,"twenty":15.294465,"median":20.408666,"eighty":24.979738,"marketCap":16260390000},{"date":"2025-03-07","current":15.243906,"twenty":15.3,"median":20.413953,"eighty":24.97991,"marketCap":17972565000},{"date":"2025-03-12","current":15.290038,"twenty":15.318,"median":20.413953,"eighty":24.97991,"marketCap":18026955000}],"customCompares":[{"symbol":"MOH","name":"Molina Healthcare Inc","items":[{"date":"2020-03-20","value":9.383989,"marketCap":6916000000},{"date":"2020-03-27","value":11.159576,"marketCap":8224607212},{"date":"2020-04-03","value":10.908595,"marketCap":8039634171},{"date":"2020-04-09","value":12.654729,"marketCap":9326535425},{"date":"2020-04-17","value":14.020264,"marketCap":10332934798},{"date":"2020-04-24","value":13.893123,"marketCap":10239231350},{"date":"2020-05-01","value":14.304603,"marketCap":10256400000},{"date":"2020-05-08","value":14.494505,"marketCap":10392560000},{"date":"2020-05-15","value":14.979169,"marketCap":10740064000},{"date":"2020-05-22","value":15.044396,"marketCap":10786832000},{"date":"2020-05-29","value":15.34246,"marketCap":11000544000},{"date":"2020-06-05","value":14.121305,"marketCap":10124976000},{"date":"2020-06-12","value":14.02718,"marketCap":10057488000},{"date":"2020-06-19","value":14.841283,"marketCap":10641200000},{"date":"2020-06-26","value":13.961127,"marketCap":10010128000},{"date":"2020-07-02","value":15.031185,"marketCap":10777360000},{"date":"2020-07-10","value":14.576245,"marketCap":10451168000},{"date":"2020-07-17","value":15.347414,"marketCap":11004096000},{"date":"2020-07-24","value":15.212831,"marketCap":10907600000},{"date":"2020-07-31","value":13.742422,"marketCap":10952710000},{"date":"2020-08-07","value":14.583931,"marketCap":11623393000},{"date":"2020-08-14","value":14.416522,"marketCap":11489968000},{"date":"2020-08-21","value":14.028877,"marketCap":11181015000},{"date":"2020-08-28","value":13.676946,"marketCap":10900526000},{"date":"2020-09-04","value":13.615935,"marketCap":10851900000},{"date":"2020-09-11","value":12.562374,"marketCap":10012212000},{"date":"2020-09-18","value":13.732005,"marketCap":10944408000},{"date":"2020-09-25","value":12.016992,"marketCap":9577543000},{"date":"2020-10-02","value":14.38676,"marketCap":11466248000},{"date":"2020-10-09","value":14.82128,"marketCap":11812560000},{"date":"2020-10-16","value":15.672462,"marketCap":12490952000},{"date":"2020-10-23","value":15.814573,"marketCap":12604215000},{"date":"2020-10-30","value":13.702195,"marketCap":11057671000},{"date":"2020-11-06","value":15.833173,"marketCap":12777371000},{"date":"2020-11-13","value":16.146942,"marketCap":13030582000},{"date":"2020-11-20","value":15.229886,"marketCap":12290518000},{"date":"2020-11-27","value":15.21225,"marketCap":12276286000},{"date":"2020-12-04","value":15.70458,"marketCap":12673596000},{"date":"2020-12-11","value":14.709633,"marketCap":11870674000},{"date":"2020-12-18","value":14.840431,"marketCap":11976228000},{"date":"2020-12-24","value":15.218129,"marketCap":12281030000},{"date":"2020-12-31","value":15.628159,"marketCap":12611924000},{"date":"2021-01-08","value":17.863482,"marketCap":14415830000},{"date":"2021-01-15","value":16.220424,"marketCap":13089882000},{"date":"2021-01-22","value":16.395311,"marketCap":13231016000},{"date":"2021-01-29","value":15.696497,"marketCap":12667073000},{"date":"2021-02-05","value":15.041772,"marketCap":12138710000},{"date":"2021-02-12","value":19.057064,"marketCap":12825404000},{"date":"2021-02-19","value":19.031412,"marketCap":12808140000},{"date":"2021-02-26","value":18.680654,"marketCap":12572080000},{"date":"2021-03-05","value":18.9211,"marketCap":12733900000},{"date":"2021-03-12","value":20.036285,"marketCap":13484420000},{"date":"2021-03-19","value":20.094889,"marketCap":13523860000},{"date":"2021-03-26","value":20.315541,"marketCap":13672358801},{"date":"2021-04-01","value":20.427446,"marketCap":13747670910},{"date":"2021-04-09","value":20.90456,"marketCap":14068769050},{"date":"2021-04-16","value":21.713053,"marketCap":14612884444},{"date":"2021-04-23","value":22.158938,"marketCap":14912965251},{"date":"2021-04-30","value":20.605588,"marketCap":14897840000},{"date":"2021-05-07","value":21.634656,"marketCap":15641856000},{"date":"2021-05-14","value":21.040155,"marketCap":15212032000},{"date":"2021-05-21","value":20.718672,"marketCap":14979600000},{"date":"2021-05-28","value":20.303491,"marketCap":14679424000},{"date":"2021-06-04","value":20.112863,"marketCap":14541600000},{"date":"2021-06-11","value":20.063591,"marketCap":14505976000},{"date":"2021-06-18","value":19.348736,"marketCap":13989136000},{"date":"2021-06-25","value":20.569239,"marketCap":14871560000},{"date":"2021-07-02","value":20.759059,"marketCap":15008800000},{"date":"2021-07-09","value":20.779253,"marketCap":15023400000},{"date":"2021-07-16","value":20.76956,"marketCap":15016392000},{"date":"2021-07-23","value":21.098313,"marketCap":15254080000},{"date":"2021-07-30","value":25.227506,"marketCap":15943784000},{"date":"2021-08-06","value":24.492886,"marketCap":15479504000},{"date":"2021-08-13","value":22.942329,"marketCap":14499552000},{"date":"2021-08-20","value":24.671228,"marketCap":15592216000},{"date":"2021-08-27","value":24.832937,"marketCap":15694416000},{"date":"2021-09-03","value":25.388291,"marketCap":16045400000},{"date":"2021-09-10","value":23.322114,"marketCap":14739576000},{"date":"2021-09-17","value":25.701544,"marketCap":16243376000},{"date":"2021-09-24","value":26.579392,"marketCap":16798176000},{"date":"2021-10-01","value":25.088899,"marketCap":15856184000},{"date":"2021-10-08","value":25.930709,"marketCap":16388208000},{"date":"2021-10-15","value":25.881734,"marketCap":16357256000},{"date":"2021-10-22","value":27.526544,"marketCap":17396776000},{"date":"2021-10-29","value":29.271268,"marketCap":17270048000},{"date":"2021-11-05","value":30.108664,"marketCap":17764112000},{"date":"2021-11-12","value":31.003471,"marketCap":18292048000},{"date":"2021-11-19","value":29.496949,"marketCap":17403200000},{"date":"2021-11-26","value":28.944624,"marketCap":17077328000},{"date":"2021-12-03","value":28.304203,"marketCap":16699480000},{"date":"2021-12-10","value":29.989885,"marketCap":17694032000},{"date":"2021-12-17","value":29.983946,"marketCap":17690528000},{"date":"2021-12-23","value":31.350902,"marketCap":18497032000},{"date":"2021-12-31","value":31.484529,"marketCap":18575872000},{"date":"2022-01-07","value":28.682319,"marketCap":16922568000},{"date":"2022-01-14","value":28.319051,"marketCap":16708240000},{"date":"2022-01-21","value":27.525207,"marketCap":16239872000},{"date":"2022-01-28","value":28.221058,"marketCap":16650424000},{"date":"2022-02-04","value":29.573166,"marketCap":17448168000},{"date":"2022-02-11","value":26.687921,"marketCap":17587340000},{"date":"2022-02-18","value":27.903502,"marketCap":18388408000},{"date":"2022-02-25","value":28.211011,"marketCap":18591056000},{"date":"2022-03-04","value":28.679806,"marketCap":18899992000},{"date":"2022-03-11","value":27.747533,"marketCap":18285624000},{"date":"2022-03-18","value":30.427375,"marketCap":20051640000},{"date":"2022-03-25","value":30.28141,"marketCap":19955449186},{"date":"2022-04-01","value":30.219086,"marketCap":19914377726},{"date":"2022-04-08","value":30.057934,"marketCap":19808178664},{"date":"2022-04-14","value":29.910138,"marketCap":19710780629},{"date":"2022-04-22","value":28.95213,"marketCap":19079453607},{"date":"2022-04-29","value":26.692162,"marketCap":18390899826},{"date":"2022-05-06","value":26.237876,"marketCap":18077896706},{"date":"2022-05-13","value":25.197252,"marketCap":17360906353},{"date":"2022-05-20","value":26.3588,"marketCap":18161213097},{"date":"2022-05-27","value":25.979849,"marketCap":17900115956},{"date":"2022-06-03","value":23.992273,"marketCap":16530676116},{"date":"2022-06-10","value":23.538384,"marketCap":16217946281},{"date":"2022-06-17","value":21.4384,"marketCap":14771057401},{"date":"2022-06-24","value":22.748122,"marketCap":15673456061},{"date":"2022-07-01","value":24.091056,"marketCap":16598737393},{"date":"2022-07-08","value":24.28777,"marketCap":16734273213},{"date":"2022-07-15","value":25.452724,"marketCap":17536926898},{"date":"2022-07-22","value":25.689462,"marketCap":17700039270},{"date":"2022-07-29","value":25.319856,"marketCap":19040532000},{"date":"2022-08-05","value":25.102754,"marketCap":18877271000},{"date":"2022-08-12","value":25.683754,"marketCap":19314183000},{"date":"2022-08-19","value":25.628126,"marketCap":19272351000},{"date":"2022-08-26","value":26.153499,"marketCap":19667431000},{"date":"2022-09-02","value":26.131093,"marketCap":19650582000},{"date":"2022-09-09","value":26.904472,"marketCap":20232163000},{"date":"2022-09-16","value":26.219943,"marketCap":19717397000},{"date":"2022-09-23","value":25.398662,"marketCap":19099794000},{"date":"2022-09-30","value":25.483649,"marketCap":19163704000},{"date":"2022-10-07","value":26.94542,"marketCap":20262956000},{"date":"2022-10-14","value":27.184928,"marketCap":20443066000},{"date":"2022-10-21","value":27.843189,"marketCap":20938078000},{"date":"2022-10-28","value":24.675566,"marketCap":20702800000},{"date":"2022-11-04","value":23.008486,"marketCap":19304120000},{"date":"2022-11-11","value":22.100119,"marketCap":18542000000},{"date":"2022-11-18","value":22.117521,"marketCap":18556600000},{"date":"2022-11-25","value":22.766951,"marketCap":19101472000},{"date":"2022-12-02","value":23.260462,"marketCap":19515528000},{"date":"2022-12-09","value":23.746317,"marketCap":19923160000},{"date":"2022-12-16","value":23.310579,"marketCap":19557576000},{"date":"2022-12-23","value":23.323805,"marketCap":19568672000},{"date":"2022-12-30","value":22.985516,"marketCap":19284848000},{"date":"2023-01-06","value":21.000334,"marketCap":17619280000},{"date":"2023-01-13","value":20.899404,"marketCap":17534600000},{"date":"2023-01-20","value":20.704505,"marketCap":17371080000},{"date":"2023-01-27","value":20.910541,"marketCap":17543944000},{"date":"2023-02-03","value":20.956482,"marketCap":17582488000},{"date":"2023-02-10","value":22.43902,"marketCap":17771704000},{"date":"2023-02-17","value":21.644511,"marketCap":17142453000},{"date":"2023-02-24","value":21.00264,"marketCap":16634091000},{"date":"2023-03-03","value":20.513561,"marketCap":16246740000},{"date":"2023-03-10","value":19.106269,"marketCap":15132165000},{"date":"2023-03-17","value":19.278799,"marketCap":15268809000},{"date":"2023-03-24","value":19.696629,"marketCap":15599729829},{"date":"2023-03-31","value":19.679707,"marketCap":15586327999},{"date":"2023-04-06","value":20.887755,"marketCap":16543102105},{"date":"2023-04-14","value":22.253247,"marketCap":17624571497},{"date":"2023-04-21","value":20.308746,"marketCap":16084526453},{"date":"2023-04-28","value":20.246124,"marketCap":17310436000},{"date":"2023-05-05","value":19.867004,"marketCap":16986288000},{"date":"2023-05-12","value":20.278854,"marketCap":17338420000},{"date":"2023-05-19","value":19.421742,"marketCap":16605589000},{"date":"2023-05-26","value":18.643044,"marketCap":15939803000},{"date":"2023-06-02","value":19.294913,"marketCap":16497151000},{"date":"2023-06-09","value":19.592891,"marketCap":16751922000},{"date":"2023-06-16","value":19.352191,"marketCap":16546123000},{"date":"2023-06-23","value":19.599028,"marketCap":16757169000},{"date":"2023-06-30","value":20.099522,"marketCap":17185091000},{"date":"2023-07-07","value":20.492961,"marketCap":17521482000},{"date":"2023-07-14","value":19.752449,"marketCap":16888344000},{"date":"2023-07-21","value":21.624186,"marketCap":18488679000},{"date":"2023-07-28","value":19.56105,"marketCap":17917922000},{"date":"2023-08-04","value":19.232635,"marketCap":17617094000},{"date":"2023-08-11","value":20.080404,"marketCap":18393650000},{"date":"2023-08-18","value":19.71762,"marketCap":18061340000},{"date":"2023-08-25","value":20.243975,"marketCap":18543481000},{"date":"2023-09-01","value":19.737987,"marketCap":18079996000},{"date":"2023-09-08","value":20.121774,"marketCap":18431545000},{"date":"2023-09-15","value":20.8117,"marketCap":19063517000},{"date":"2023-09-22","value":21.306868,"marketCap":19517091000},{"date":"2023-09-29","value":21.214581,"marketCap":19432556000},{"date":"2023-10-06","value":20.945357,"marketCap":19185947000},{"date":"2023-10-13","value":21.622553,"marketCap":19806259000},{"date":"2023-10-20","value":22.252015,"marketCap":20382846000},{"date":"2023-10-27","value":20.751919,"marketCap":19320037000},{"date":"2023-11-03","value":21.13829,"marketCap":19679748000},{"date":"2023-11-10","value":22.065705,"marketCap":20543171000},{"date":"2023-11-17","value":22.878523,"marketCap":21299905000},{"date":"2023-11-24","value":23.020672,"marketCap":21432246000},{"date":"2023-12-01","value":22.891673,"marketCap":21312148000},{"date":"2023-12-08","value":22.758291,"marketCap":21187969000},{"date":"2023-12-15","value":23.47029,"marketCap":21850840000},{"date":"2023-12-22","value":22.432663,"marketCap":20884809000},{"date":"2023-12-29","value":22.319319,"marketCap":20779286000},{"date":"2024-01-05","value":23.717016,"marketCap":22080542000},{"date":"2024-01-12","value":24.01697,"marketCap":22359799000},{"date":"2024-01-19","value":23.862296,"marketCap":22215798000},{"date":"2024-01-26","value":21.921677,"marketCap":20409081000},{"date":"2024-02-02","value":22.243548,"marketCap":20708743000},{"date":"2024-02-09","value":20.385763,"marketCap":22240867000},{"date":"2024-02-16","value":21.311985,"marketCap":23251376000},{"date":"2024-02-23","value":21.640653,"marketCap":23609952000},{"date":"2024-03-01","value":21.085558,"marketCap":23004344000},{"date":"2024-03-08","value":20.975289,"marketCap":22884040000},{"date":"2024-03-15","value":21.769122,"marketCap":23750112000},{"date":"2024-03-22","value":22.432065,"marketCap":24473383285},{"date":"2024-03-28","value":22.477708,"marketCap":24523179517},{"date":"2024-04-05","value":20.152613,"marketCap":21986500890},{"date":"2024-04-12","value":20.232085,"marketCap":22073204917},{"date":"2024-04-19","value":19.381519,"marketCap":21145237493},{"date":"2024-04-26","value":19.276172,"marketCap":20644780000},{"date":"2024-05-03","value":18.578553,"marketCap":19897630000},{"date":"2024-05-10","value":19.151968,"marketCap":20511758000},{"date":"2024-05-17","value":18.876751,"marketCap":20217000000},{"date":"2024-05-24","value":18.65789,"marketCap":19982600000},{"date":"2024-05-31","value":16.745046,"marketCap":17933944000},{"date":"2024-06-07","value":17.14775,"marketCap":18365240000},{"date":"2024-06-14","value":16.861042,"marketCap":18058176000},{"date":"2024-06-21","value":16.839703,"marketCap":18035322000},{"date":"2024-06-28","value":16.56941,"marketCap":17745838000},{"date":"2024-07-05","value":16.217044,"marketCap":17368454000},{"date":"2024-07-12","value":15.871244,"marketCap":16998102000},{"date":"2024-07-15","value":16.05071,"marketCap":17190310000},{"date":"2024-08-02","value":19.084416,"marketCap":20286734000},{"date":"2024-08-09","value":18.571183,"marketCap":19741168000},{"date":"2024-08-16","value":19.070634,"marketCap":20272084000},{"date":"2024-08-23","value":18.957072,"marketCap":20151368000},{"date":"2024-08-30","value":19.325321,"marketCap":20542816000},{"date":"2024-09-06","value":18.253652,"marketCap":19403632000},{"date":"2024-09-13","value":19.456523,"marketCap":20682284000},{"date":"2024-09-20","value":19.289488,"marketCap":20504726000},{"date":"2024-09-27","value":18.661592,"marketCap":19837272000},{"date":"2024-10-04","value":18.266882,"marketCap":19417696000},{"date":"2024-10-11","value":17.939979,"marketCap":19070198000},{"date":"2024-10-18","value":15.957061,"marketCap":16962356000},{"date":"2024-10-25","value":16.1795,"marketCap":18509348000},{"date":"2024-10-31","value":16.2095,"marketCap":18543668000},{"date":"2024-11-08","value":16.8845,"marketCap":19315868000},{"date":"2024-11-15","value":15.3,"marketCap":17503200000},{"date":"2024-11-22","value":14.8035,"marketCap":16935204000},{"date":"2024-11-29","value":14.895,"marketCap":17039880000},{"date":"2024-12-06","value":15.021,"marketCap":17184024000},{"date":"2024-12-13","value":14.859,"marketCap":16998696000},{"date":"2024-12-20","value":14.676,"marketCap":16789344000},{"date":"2024-12-27","value":14.709,"marketCap":16827096000},{"date":"2025-01-03","value":14.362,"marketCap":16430128000},{"date":"2025-01-10","value":14.9495,"marketCap":17102228000},{"date":"2025-01-17","value":14.13,"marketCap":16164720000},{"date":"2025-01-24","value":15.318,"marketCap":17523792000},{"date":"2025-01-31","value":15.6445,"marketCap":17897308000},{"date":"2025-02-07","value":13.537371,"marketCap":15960560000},{"date":"2025-02-14","value":12.741463,"marketCap":15022185000},{"date":"2025-02-21","value":13.720127,"marketCap":16176030000},{"date":"2025-02-28","value":13.791679,"marketCap":16260390000},{"date":"2025-03-07","value":15.243906,"marketCap":17972565000},{"date":"2025-03-12","value":15.290038,"marketCap":18026955000}]},{"symbol":"UNH","name":"联合健康","items":[{"date":"2020-03-20","value":14.1604,"marketCap":195965772921},{"date":"2020-03-27","value":16.618369,"marketCap":229981614041},{"date":"2020-04-03","value":15.730046,"marketCap":217688103140},{"date":"2020-04-09","value":18.104392,"marketCap":250546684746},{"date":"2020-04-17","value":20.014843,"marketCap":275284143887},{"date":"2020-04-24","value":20.065128,"marketCap":275975764981},{"date":"2020-05-01","value":19.598096,"marketCap":269552215643},{"date":"2020-05-08","value":19.78951,"marketCap":272184917074},{"date":"2020-05-15","value":20.062564,"marketCap":275940499901},{"date":"2020-05-22","value":19.992232,"marketCap":274973152809},{"date":"2020-05-29","value":21.020321,"marketCap":289113491184},{"date":"2020-06-05","value":21.502992,"marketCap":295752147698},{"date":"2020-06-12","value":19.661947,"marketCap":270430414995},{"date":"2020-06-19","value":20.08187,"marketCap":276206046162},{"date":"2020-06-26","value":19.781235,"marketCap":272071111533},{"date":"2020-07-02","value":20.56592,"marketCap":282863670266},{"date":"2020-07-10","value":20.081181,"marketCap":276196562367},{"date":"2020-07-17","value":17.002384,"marketCap":290706768748},{"date":"2020-07-24","value":16.684002,"marketCap":285263070406},{"date":"2020-07-31","value":16.794382,"marketCap":287150345615},{"date":"2020-08-07","value":17.621064,"marketCap":301284946626},{"date":"2020-08-14","value":17.991794,"marketCap":307623686159},{"date":"2020-08-21","value":17.460433,"marketCap":298538476274},{"date":"2020-08-28","value":17.473216,"marketCap":298757053499},{"date":"2020-09-04","value":17.341488,"marketCap":296504757744},{"date":"2020-09-11","value":16.756768,"marketCap":286507225527},{"date":"2020-09-18","value":17.120273,"marketCap":292722421411},{"date":"2020-09-25","value":16.813462,"marketCap":287476568005},{"date":"2020-10-02","value":17.340376,"marketCap":296485751028},{"date":"2020-10-09","value":18.221902,"marketCap":311558076214},{"date":"2020-10-16","value":18.737495,"marketCap":313515767883},{"date":"2020-10-23","value":18.777253,"marketCap":314181002917},{"date":"2020-10-30","value":17.331189,"marketCap":289985454416},{"date":"2020-11-06","value":19.703397,"marketCap":329677243896},{"date":"2020-11-13","value":20.168961,"marketCap":337467061925},{"date":"2020-11-20","value":18.979817,"marketCap":317570291637},{"date":"2020-11-27","value":19.163547,"marketCap":320644470737},{"date":"2020-12-04","value":19.841195,"marketCap":331982878221},{"date":"2020-12-11","value":19.114212,"marketCap":319818996719},{"date":"2020-12-18","value":19.188498,"marketCap":321061951849},{"date":"2020-12-24","value":19.325162,"marketCap":323348609760},{"date":"2020-12-31","value":19.885994,"marketCap":332732446582},{"date":"2021-01-08","value":20.606739,"marketCap":344791957806},{"date":"2021-01-15","value":19.921152,"marketCap":333320715423},{"date":"2021-01-22","value":21.408988,"marketCap":329762637760},{"date":"2021-01-29","value":20.548439,"marketCap":316507612441},{"date":"2021-02-05","value":19.98973,"marketCap":307901808602},{"date":"2021-02-12","value":20.219497,"marketCap":311440909850},{"date":"2021-02-19","value":19.994042,"marketCap":307968226051},{"date":"2021-02-26","value":20.464664,"marketCap":315217216276},{"date":"2021-03-05","value":21.302367,"marketCap":328120365128},{"date":"2021-03-12","value":21.849809,"marketCap":336552614212},{"date":"2021-03-19","value":22.43653,"marketCap":345589867714},{"date":"2021-03-26","value":23.105489,"marketCap":355893849217},{"date":"2021-04-01","value":22.527975,"marketCap":346998393626},{"date":"2021-04-09","value":23.094442,"marketCap":355723691725},{"date":"2021-04-16","value":21.893582,"marketCap":369629340158},{"date":"2021-04-23","value":22.414311,"marketCap":378420810615},{"date":"2021-04-30","value":22.295965,"marketCap":376422769293},{"date":"2021-05-07","value":23.345211,"marketCap":394137190418},{"date":"2021-05-14","value":22.906422,"marketCap":386729128776},{"date":"2021-05-21","value":23.008713,"marketCap":388456103655},{"date":"2021-05-28","value":23.024923,"marketCap":388729777270},{"date":"2021-06-04","value":22.673893,"marketCap":382803327956},{"date":"2021-06-11","value":22.240694,"marketCap":375489636526},{"date":"2021-06-18","value":21.764455,"marketCap":367449294464},{"date":"2021-06-25","value":22.635324,"marketCap":382152173494},{"date":"2021-07-02","value":22.881828,"marketCap":386313899843},{"date":"2021-07-09","value":23.035543,"marketCap":388909080673},{"date":"2021-07-16","value":27.292708,"marketCap":396071779764},{"date":"2021-07-23","value":27.16265,"marketCap":394184375524},{"date":"2021-07-30","value":26.806291,"marketCap":389012887906},{"date":"2021-08-06","value":26.972427,"marketCap":391423856973},{"date":"2021-08-13","value":26.618313,"marketCap":386284957329},{"date":"2021-08-20","value":27.920412,"marketCap":405181021343},{"date":"2021-08-27","value":27.208936,"marketCap":394856076186},{"date":"2021-09-03","value":27.475333,"marketCap":398722037386},{"date":"2021-09-10","value":26.244057,"marketCap":380853753301},{"date":"2021-09-17","value":27.299901,"marketCap":396176160498},{"date":"2021-09-24","value":26.450028,"marketCap":383842801351},{"date":"2021-10-01","value":25.498144,"marketCap":370029061939},{"date":"2021-10-08","value":26.539693,"marketCap":385144027316},{"date":"2021-10-15","value":26.165865,"marketCap":403634636863},{"date":"2021-10-22","value":27.454996,"marketCap":423520764112},{"date":"2021-10-29","value":28.146322,"marketCap":434185159522},{"date":"2021-11-05","value":27.829977,"marketCap":429305218262},{"date":"2021-11-12","value":28.024135,"marketCap":432300305237},{"date":"2021-11-19","value":26.86468,"marketCap":414414550000},{"date":"2021-11-26","value":26.859185,"marketCap":414329783387},{"date":"2021-12-03","value":27.433723,"marketCap":423192603650},{"date":"2021-12-10","value":29.198854,"marketCap":450421523287},{"date":"2021-12-17","value":29.741643,"marketCap":458794580900},{"date":"2021-12-23","value":30.245966,"marketCap":466574272225},{"date":"2021-12-31","value":30.658705,"marketCap":472941186675},{"date":"2022-01-07","value":28.000323,"marketCap":431932983250},{"date":"2022-01-14","value":28.616379,"marketCap":441436262362},{"date":"2022-01-21","value":25.128929,"marketCap":434353540962},{"date":"2022-01-28","value":25.395383,"marketCap":438959193575},{"date":"2022-02-04","value":26.327698,"marketCap":455074268462},{"date":"2022-02-11","value":26.053071,"marketCap":450327338162},{"date":"2022-02-18","value":25.464971,"marketCap":440162029490},{"date":"2022-02-25","value":25.897181,"marketCap":447632768709},{"date":"2022-03-04","value":27.143729,"marketCap":469179359152},{"date":"2022-03-11","value":26.284754,"marketCap":454331970629},{"date":"2022-03-18","value":27.550354,"marketCap":476207875773},{"date":"2022-03-25","value":27.926496,"marketCap":482709488872},{"date":"2022-04-01","value":27.902545,"marketCap":482295493248},{"date":"2022-04-08","value":29.719022,"marketCap":513693297750},{"date":"2022-04-14","value":28.837346,"marketCap":503211681263},{"date":"2022-04-22","value":28.03073,"marketCap":489136245216},{"date":"2022-04-29","value":27.364049,"marketCap":477502663463},{"date":"2022-05-06","value":26.861278,"marketCap":468729296290},{"date":"2022-05-13","value":26.096762,"marketCap":455388496096},{"date":"2022-05-20","value":26.114504,"marketCap":455698092725},{"date":"2022-05-27","value":27.263966,"marketCap":475756201597},{"date":"2022-06-03","value":26.108052,"marketCap":455585512132},{"date":"2022-06-10","value":26.055364,"marketCap":454666103961},{"date":"2022-06-17","value":24.30429,"marketCap":424109854852},{"date":"2022-06-24","value":26.647299,"marketCap":464995373310},{"date":"2022-07-01","value":27.817191,"marketCap":485409987392},{"date":"2022-07-08","value":27.88332,"marketCap":486563938463},{"date":"2022-07-15","value":27.226712,"marketCap":496996406689},{"date":"2022-07-22","value":26.798075,"marketCap":489172055520},{"date":"2022-07-29","value":27.87378,"marketCap":508807987171},{"date":"2022-08-05","value":27.417874,"marketCap":500485872812},{"date":"2022-08-12","value":27.86061,"marketCap":508567579427},{"date":"2022-08-19","value":28.097351,"marketCap":512889047547},{"date":"2022-08-26","value":27.120154,"marketCap":495051299267},{"date":"2022-09-02","value":26.459125,"marketCap":482984862308},{"date":"2022-09-09","value":26.868553,"marketCap":490458570161},{"date":"2022-09-16","value":26.698428,"marketCap":487353099564},{"date":"2022-09-23","value":26.31872,"marketCap":480421913683},{"date":"2022-09-30","value":25.879571,"marketCap":472405683858},{"date":"2022-10-07","value":25.869835,"marketCap":472227961143},{"date":"2022-10-14","value":24.702673,"marketCap":479972929982},{"date":"2022-10-21","value":25.694381,"marketCap":499241813808},{"date":"2022-10-28","value":26.537332,"marketCap":515620365060},{"date":"2022-11-04","value":25.879498,"marketCap":502838640616},{"date":"2022-11-11","value":25.105762,"marketCap":487804964031},{"date":"2022-11-18","value":25.486619,"marketCap":495205008690},{"date":"2022-11-25","value":25.853049,"marketCap":502324748626},{"date":"2022-12-02","value":25.782841,"marketCap":500960598979},{"date":"2022-12-09","value":25.929028,"marketCap":503801020161},{"date":"2022-12-16","value":25.183665,"marketCap":489318609530},{"date":"2022-12-23","value":25.549614,"marketCap":496429005975},{"date":"2022-12-30","value":25.495275,"marketCap":495373191523},{"date":"2023-01-06","value":23.563101,"marketCap":457831045770},{"date":"2023-01-13","value":22.735053,"marketCap":457429275668},{"date":"2023-01-20","value":22.602703,"marketCap":454766380810},{"date":"2023-01-27","value":22.571589,"marketCap":454140366931},{"date":"2023-02-03","value":21.920052,"marketCap":441031449437},{"date":"2023-02-10","value":22.952387,"marketCap":461802029330},{"date":"2023-02-17","value":23.176687,"marketCap":466314935352},{"date":"2023-02-24","value":22.455546,"marketCap":451805594746},{"date":"2023-03-03","value":22.188025,"marketCap":446423069853},{"date":"2023-03-10","value":21.342807,"marketCap":429417276298},{"date":"2023-03-17","value":21.767966,"marketCap":437971479639},{"date":"2023-03-24","value":22.068869,"marketCap":444025654085},{"date":"2023-03-31","value":21.911231,"marketCap":440853975639},{"date":"2023-04-06","value":23.610014,"marketCap":475033475136},{"date":"2023-04-14","value":24.398204,"marketCap":490891867370},{"date":"2023-04-21","value":21.963167,"marketCap":454725404610},{"date":"2023-04-28","value":22.069315,"marketCap":456923104169},{"date":"2023-05-05","value":21.91235,"marketCap":453673287578},{"date":"2023-05-12","value":21.978903,"marketCap":455051214982},{"date":"2023-05-19","value":21.550352,"marketCap":446178479736},{"date":"2023-05-26","value":21.481549,"marketCap":444754000731},{"date":"2023-06-02","value":22.197901,"marketCap":459585340968},{"date":"2023-06-09","value":22.045007,"marketCap":456419832066},{"date":"2023-06-16","value":20.950469,"marketCap":433758512456},{"date":"2023-06-23","value":21.542257,"marketCap":446010893971},{"date":"2023-06-30","value":21.424889,"marketCap":443580900373},{"date":"2023-07-07","value":21.106511,"marketCap":436989193600},{"date":"2023-07-14","value":20.134737,"marketCap":416869591432},{"date":"2023-07-21","value":22.241027,"marketCap":469463590807},{"date":"2023-07-28","value":22.284694,"marketCap":470385312516},{"date":"2023-08-04","value":22.155316,"marketCap":467654412475},{"date":"2023-08-11","value":22.094756,"marketCap":466376111383},{"date":"2023-08-18","value":21.67698,"marketCap":457557686460},{"date":"2023-08-25","value":21.419819,"marketCap":452129538345},{"date":"2023-09-01","value":20.914274,"marketCap":441458503144},{"date":"2023-09-08","value":21.27544,"marketCap":449081994438},{"date":"2023-09-15","value":21.222341,"marketCap":447961165220},{"date":"2023-09-22","value":21.992067,"marketCap":464208557358},{"date":"2023-09-29","value":22.385269,"marketCap":472508251403},{"date":"2023-10-06","value":22.654278,"marketCap":478186501905},{"date":"2023-10-13","value":23.062839,"marketCap":486810402750},{"date":"2023-10-20","value":22.707226,"marketCap":492451601046},{"date":"2023-10-27","value":22.567556,"marketCap":489422583242},{"date":"2023-11-03","value":22.899432,"marketCap":496619974172},{"date":"2023-11-10","value":22.987722,"marketCap":498534732927},{"date":"2023-11-17","value":23.022694,"marketCap":499293171667},{"date":"2023-11-24","value":23.333178,"marketCap":506026627800},{"date":"2023-12-01","value":23.583527,"marketCap":511455939270},{"date":"2023-12-08","value":23.383077,"marketCap":507108790393},{"date":"2023-12-15","value":22.784714,"marketCap":494132088532},{"date":"2023-12-22","value":22.172277,"marketCap":480850161324},{"date":"2023-12-29","value":22.386374,"marketCap":485493286295},{"date":"2024-01-05","value":23.261528,"marketCap":504472753308},{"date":"2024-01-12","value":23.016723,"marketCap":499163682126},{"date":"2024-01-19","value":21.338453,"marketCap":477575925787},{"date":"2024-01-26","value":20.390427,"marketCap":456358139566},{"date":"2024-02-02","value":20.958251,"marketCap":469066613092},{"date":"2024-02-09","value":21.493427,"marketCap":481044395636},{"date":"2024-02-16","value":21.526075,"marketCap":481775086617},{"date":"2024-02-23","value":21.758329,"marketCap":486973166764},{"date":"2024-03-01","value":20.332723,"marketCap":455066676202},{"date":"2024-03-08","value":19.722247,"marketCap":441403612707},{"date":"2024-03-15","value":20.143237,"marketCap":450825779301},{"date":"2024-03-22","value":20.254045,"marketCap":453305782054},{"date":"2024-03-28","value":20.312127,"marketCap":454605709147},{"date":"2024-04-05","value":18.758338,"marketCap":419830354556},{"date":"2024-04-12","value":18.195645,"marketCap":407236734627},{"date":"2024-04-19","value":29.599601,"marketCap":454679463876},{"date":"2024-04-26","value":29.580798,"marketCap":454390643116},{"date":"2024-05-03","value":29.52749,"marketCap":453571772034},{"date":"2024-05-10","value":30.379718,"marketCap":466662844577},{"date":"2024-05-17","value":31.232936,"marketCap":479769128045},{"date":"2024-05-24","value":30.966904,"marketCap":475682618312},{"date":"2024-05-31","value":28.859024,"marketCap":443303471373},{"date":"2024-06-07","value":30.073542,"marketCap":461959676844},{"date":"2024-06-14","value":29.796725,"marketCap":457707497797},{"date":"2024-06-21","value":29.030986,"marketCap":445944976539},{"date":"2024-06-28","value":29.146027,"marketCap":447712115883},{"date":"2024-07-05","value":29.35274,"marketCap":450887444391},{"date":"2024-07-12","value":30.219739,"marketCap":464205416427},{"date":"2024-07-15","value":30.649344,"marketCap":470804577414},{"date":"2024-08-02","value":37.379916,"marketCap":527168959407},{"date":"2024-08-09","value":36.953758,"marketCap":521158844868},{"date":"2024-08-16","value":37.95096,"marketCap":535222393921},{"date":"2024-08-23","value":37.892686,"marketCap":534400551768},{"date":"2024-08-30","value":38.734062,"marketCap":546266474995},{"date":"2024-09-06","value":38.990731,"marketCap":549886274143},{"date":"2024-09-13","value":38.52781,"marketCap":543357707823},{"date":"2024-09-20","value":37.784649,"marketCap":532876911820},{"date":"2024-09-27","value":37.636672,"marketCap":530789986801},{"date":"2024-10-04","value":38.811324,"marketCap":547356108412},{"date":"2024-10-11","value":39.135434,"marketCap":551927028255},{"date":"2024-10-18","value":36.507814,"marketCap":522682375444},{"date":"2024-10-25","value":36.171135,"marketCap":517862132701},{"date":"2024-10-31","value":36.309805,"marketCap":519847481724},{"date":"2024-11-08","value":38.917801,"marketCap":557186150020},{"date":"2024-11-15","value":38.127167,"marketCap":545866652712},{"date":"2024-11-22","value":38.406139,"marketCap":549860686721},{"date":"2024-11-29","value":39.223126,"marketCap":561557500606},{"date":"2024-12-06","value":37.215689,"marketCap":532817020855},{"date":"2024-12-13","value":33.152605,"marketCap":474645848103},{"date":"2024-12-20","value":31.448565,"marketCap":450249110409},{"date":"2024-12-27","value":32.856278,"marketCap":470403337324},{"date":"2025-01-03","value":32.429465,"marketCap":464292649346},{"date":"2025-01-10","value":33.71569,"marketCap":482707538869},{"date":"2025-01-17","value":32.619783,"marketCap":469887978097},{"date":"2025-01-24","value":33.845125,"marketCap":487539031623},{"date":"2025-01-31","value":34.854531,"marketCap":502079524100},{"date":"2025-02-07","value":33.862375,"marketCap":487787508393},{"date":"2025-02-14","value":33.935205,"marketCap":488836632534},{"date":"2025-02-21","value":32.097831,"marketCap":462369255088},{"date":"2025-02-28","value":29.934636,"marketCap":431208427539},{"date":"2025-03-07","value":30.970045,"marketCap":446123499050},{"date":"2025-03-12","value":30.863366,"marketCap":444586782331}]},{"symbol":"ELV","name":"Elevance Health","items":[{"date":"2020-03-20","value":10.056977,"marketCap":48343889181},{"date":"2020-03-27","value":11.69472,"marketCap":56216518584},{"date":"2020-04-03","value":10.663512,"marketCap":51259500485},{"date":"2020-04-09","value":12.717536,"marketCap":61133194725},{"date":"2020-04-17","value":14.047721,"marketCap":67527395081},{"date":"2020-04-24","value":13.853648,"marketCap":66594487300},{"date":"2020-05-01","value":14.221163,"marketCap":67962936268},{"date":"2020-05-08","value":14.472276,"marketCap":69163008890},{"date":"2020-05-15","value":14.670635,"marketCap":70110965414},{"date":"2020-05-22","value":14.618935,"marketCap":69863891639},{"date":"2020-05-29","value":15.51577,"marketCap":74149865288},{"date":"2020-06-05","value":15.187634,"marketCap":72581703165},{"date":"2020-06-12","value":14.019111,"marketCap":66997331616},{"date":"2020-06-19","value":14.055512,"marketCap":67171291723},{"date":"2020-06-26","value":13.486813,"marketCap":64453480198},{"date":"2020-07-02","value":14.085582,"marketCap":67314997899},{"date":"2020-07-10","value":13.452522,"marketCap":64289604735},{"date":"2020-07-17","value":14.052347,"marketCap":67156164757},{"date":"2020-07-24","value":14.269697,"marketCap":68194883077},{"date":"2020-07-31","value":11.640039,"marketCap":68862468200},{"date":"2020-08-07","value":11.761626,"marketCap":69581776670},{"date":"2020-08-14","value":12.040935,"marketCap":71234174099},{"date":"2020-08-21","value":12.100454,"marketCap":71586283140},{"date":"2020-08-28","value":11.787984,"marketCap":69737710674},{"date":"2020-09-04","value":11.74292,"marketCap":69471113828},{"date":"2020-09-11","value":10.96961,"marketCap":64896211357},{"date":"2020-09-18","value":11.231489,"marketCap":66445491139},{"date":"2020-09-25","value":10.851424,"marketCap":64197023404},{"date":"2020-10-02","value":11.691479,"marketCap":69166791014},{"date":"2020-10-09","value":12.51623,"marketCap":74046016299},{"date":"2020-10-16","value":12.620812,"marketCap":74664722186},{"date":"2020-10-23","value":13.211316,"marketCap":78158146888},{"date":"2020-10-30","value":13.69254,"marketCap":67846535768},{"date":"2020-11-06","value":15.726344,"marketCap":77924034409},{"date":"2020-11-13","value":16.712127,"marketCap":82808587057},{"date":"2020-11-20","value":15.339861,"marketCap":76009011222},{"date":"2020-11-27","value":15.700244,"marketCap":77794708168},{"date":"2020-12-04","value":16.22576,"marketCap":80398642293},{"date":"2020-12-11","value":15.629974,"marketCap":77446522134},{"date":"2020-12-18","value":15.491443,"marketCap":76760098238},{"date":"2020-12-24","value":15.492948,"marketCap":76767559367},{"date":"2020-12-31","value":16.11634,"marketCap":79856466897},{"date":"2021-01-08","value":16.91892,"marketCap":83833248814},{"date":"2021-01-15","value":16.383867,"marketCap":81182060870},{"date":"2021-01-22","value":15.764992,"marketCap":78115536727},{"date":"2021-01-29","value":16.154901,"marketCap":73860205983},{"date":"2021-02-05","value":15.821445,"marketCap":72335648563},{"date":"2021-02-12","value":15.812198,"marketCap":72293368830},{"date":"2021-02-19","value":15.800488,"marketCap":72239831084},{"date":"2021-02-26","value":16.240804,"marketCap":74252955847},{"date":"2021-03-05","value":17.869759,"marketCap":81700537850},{"date":"2021-03-12","value":18.304718,"marketCap":83689172045},{"date":"2021-03-19","value":18.969478,"marketCap":86728451645},{"date":"2021-03-26","value":19.889749,"marketCap":90935931382},{"date":"2021-04-01","value":18.949658,"marketCap":86637836540},{"date":"2021-04-09","value":19.338475,"marketCap":88415509279},{"date":"2021-04-16","value":20.121099,"marketCap":91993666644},{"date":"2021-04-23","value":19.838118,"marketCap":93516887795},{"date":"2021-04-30","value":19.705154,"marketCap":92890095721},{"date":"2021-05-07","value":20.597467,"marketCap":97096458156},{"date":"2021-05-14","value":20.460348,"marketCap":96450078830},{"date":"2021-05-21","value":20.572017,"marketCap":96976486236},{"date":"2021-05-28","value":20.683166,"marketCap":97500445235},{"date":"2021-06-04","value":20.422432,"marketCap":96271345152},{"date":"2021-06-11","value":19.937841,"marketCap":93986981850},{"date":"2021-06-18","value":19.176414,"marketCap":90397617863},{"date":"2021-06-25","value":19.779427,"marketCap":93240217856},{"date":"2021-07-02","value":20.110798,"marketCap":94802301228},{"date":"2021-07-09","value":20.184032,"marketCap":95147526550},{"date":"2021-07-16","value":20.442688,"marketCap":96366833007},{"date":"2021-07-23","value":22.029832,"marketCap":93208219849},{"date":"2021-07-30","value":22.128949,"marketCap":93627582474},{"date":"2021-08-06","value":21.866174,"marketCap":92515783886},{"date":"2021-08-13","value":21.176968,"marketCap":89599750745},{"date":"2021-08-20","value":21.78204,"marketCap":92159813285},{"date":"2021-08-27","value":21.47547,"marketCap":90862714931},{"date":"2021-09-03","value":21.824684,"marketCap":92340236740},{"date":"2021-09-10","value":20.601861,"marketCap":87166472254},{"date":"2021-09-17","value":21.870208,"marketCap":92532850969},{"date":"2021-09-24","value":21.974511,"marketCap":92974156988},{"date":"2021-10-01","value":21.663331,"marketCap":91657553396},{"date":"2021-10-08","value":22.253421,"marketCap":94154223911},{"date":"2021-10-15","value":22.649888,"marketCap":95831674414},{"date":"2021-10-22","value":19.060888,"marketCap":105177977697},{"date":"2021-10-29","value":19.139623,"marketCap":105612436967},{"date":"2021-11-05","value":18.564726,"marketCap":102440156152},{"date":"2021-11-12","value":19.222316,"marketCap":106068740558},{"date":"2021-11-19","value":18.263422,"marketCap":100777560621},{"date":"2021-11-26","value":18.277057,"marketCap":100852802171},{"date":"2021-12-03","value":17.374465,"marketCap":95872297020},{"date":"2021-12-10","value":18.95796,"marketCap":104610025356},{"date":"2021-12-17","value":19.578163,"marketCap":108032302287},{"date":"2021-12-23","value":20.044854,"marketCap":110607504999},{"date":"2021-12-31","value":20.389264,"marketCap":112507960913},{"date":"2022-01-07","value":19.133464,"marketCap":105578456913},{"date":"2022-01-14","value":19.887824,"marketCap":109741013606},{"date":"2022-01-21","value":19.422452,"marketCap":107173092334},{"date":"2022-01-28","value":17.578921,"marketCap":107301731112},{"date":"2022-02-04","value":17.744733,"marketCap":108313851311},{"date":"2022-02-11","value":17.810342,"marketCap":108714330527},{"date":"2022-02-18","value":17.640836,"marketCap":107679661622},{"date":"2022-02-25","value":17.93535,"marketCap":109477379171},{"date":"2022-03-04","value":18.85052,"marketCap":115063575313},{"date":"2022-03-11","value":18.392738,"marketCap":112269270720},{"date":"2022-03-18","value":18.897168,"marketCap":115348314469},{"date":"2022-03-25","value":19.005486,"marketCap":116009488440},{"date":"2022-04-01","value":19.733984,"marketCap":120456238059},{"date":"2022-04-08","value":20.577361,"marketCap":125604208580},{"date":"2022-04-14","value":20.421253,"marketCap":124651327439},{"date":"2022-04-22","value":19.406861,"marketCap":121176442971},{"date":"2022-04-29","value":19.379834,"marketCap":121007683625},{"date":"2022-05-06","value":19.484469,"marketCap":121661023379},{"date":"2022-05-13","value":18.782141,"marketCap":117275691231},{"date":"2022-05-20","value":19.029249,"marketCap":118818633823},{"date":"2022-05-27","value":20.098764,"marketCap":125496682229},{"date":"2022-06-03","value":19.04508,"marketCap":118917478582},{"date":"2022-06-10","value":18.642371,"marketCap":116402964327},{"date":"2022-06-17","value":17.155476,"marketCap":107118789449},{"date":"2022-06-24","value":18.141977,"marketCap":113278505578},{"date":"2022-07-01","value":18.763994,"marketCap":117162381384},{"date":"2022-07-08","value":18.698742,"marketCap":116754948106},{"date":"2022-07-15","value":18.87751,"marketCap":117871170637},{"date":"2022-07-22","value":18.070826,"marketCap":110304318962},{"date":"2022-07-29","value":18.758901,"marketCap":114504331107},{"date":"2022-08-05","value":18.681443,"marketCap":114031529740},{"date":"2022-08-12","value":19.332952,"marketCap":118008341239},{"date":"2022-08-19","value":19.798485,"marketCap":120849949456},{"date":"2022-08-26","value":19.009754,"marketCap":116035535535},{"date":"2022-09-02","value":18.951169,"marketCap":115677934501},{"date":"2022-09-09","value":19.407658,"marketCap":118464342558},{"date":"2022-09-16","value":18.881968,"marketCap":115255533279},{"date":"2022-09-23","value":17.844744,"marketCap":108924314971},{"date":"2022-09-30","value":17.860078,"marketCap":109017915242},{"date":"2022-10-07","value":18.364142,"marketCap":112094724139},{"date":"2022-10-14","value":18.510014,"marketCap":112985126714},{"date":"2022-10-21","value":19.644366,"marketCap":122050447505},{"date":"2022-10-28","value":20.897894,"marketCap":129838614954},{"date":"2022-11-04","value":20.244799,"marketCap":125780934336},{"date":"2022-11-11","value":18.887867,"marketCap":117350320691},{"date":"2022-11-18","value":19.04009,"marketCap":118296077916},{"date":"2022-11-25","value":19.752767,"marketCap":122723941286},{"date":"2022-12-02","value":20.127172,"marketCap":125050121935},{"date":"2022-12-09","value":20.177913,"marketCap":125365374343},{"date":"2022-12-16","value":19.298791,"marketCap":119903387543},{"date":"2022-12-23","value":19.769296,"marketCap":122826637146},{"date":"2022-12-30","value":19.718555,"marketCap":122511384738},{"date":"2023-01-06","value":18.277441,"marketCap":113557738689},{"date":"2023-01-13","value":18.566509,"marketCap":115353722106},{"date":"2023-01-20","value":18.431585,"marketCap":114515437293},{"date":"2023-01-27","value":19.52361,"marketCap":117629748962},{"date":"2023-02-03","value":18.936153,"marketCap":114090324197},{"date":"2023-02-10","value":19.454241,"marketCap":117211800693},{"date":"2023-02-17","value":19.510556,"marketCap":117551097431},{"date":"2023-02-24","value":18.840156,"marketCap":113511940661},{"date":"2023-03-03","value":18.533136,"marketCap":111662144586},{"date":"2023-03-10","value":17.915155,"marketCap":107938806658},{"date":"2023-03-17","value":18.254493,"marketCap":109983318109},{"date":"2023-03-24","value":17.999102,"marketCap":108444591721},{"date":"2023-03-31","value":18.122068,"marketCap":109185459982},{"date":"2023-04-06","value":19.102641,"marketCap":115093409449},{"date":"2023-04-14","value":19.540564,"marketCap":117731895820},{"date":"2023-04-21","value":17.324305,"marketCap":107843797368},{"date":"2023-04-28","value":17.723016,"marketCap":110325771647},{"date":"2023-05-05","value":17.391328,"marketCap":108261015585},{"date":"2023-05-12","value":17.394755,"marketCap":108282350607},{"date":"2023-05-19","value":17.327351,"marketCap":107862761833},{"date":"2023-05-26","value":17.139611,"marketCap":106694076714},{"date":"2023-06-02","value":17.686077,"marketCap":110095827516},{"date":"2023-06-09","value":17.755765,"marketCap":110529639639},{"date":"2023-06-16","value":17.202445,"marketCap":107085218792},{"date":"2023-06-22","value":16.9473,"marketCap":105496944899},{"date":"2023-06-30","value":16.75956,"marketCap":104328259780},{"date":"2023-07-07","value":16.729095,"marketCap":104138615136},{"date":"2023-07-14","value":15.903874,"marketCap":99001615842},{"date":"2023-07-21","value":17.405962,"marketCap":112111801134},{"date":"2023-07-28","value":17.220473,"marketCap":110917066747},{"date":"2023-08-04","value":17.122424,"marketCap":110285530622},{"date":"2023-08-11","value":17.052911,"marketCap":109837799786},{"date":"2023-08-18","value":16.80669,"marketCap":108251890039},{"date":"2023-08-25","value":16.683031,"marketCap":107455400448},{"date":"2023-09-01","value":16.171198,"marketCap":104158687614},{"date":"2023-09-08","value":16.47559,"marketCap":106119277376},{"date":"2023-09-15","value":16.257174,"marketCap":104712459962},{"date":"2023-09-22","value":16.493883,"marketCap":106237101280},{"date":"2023-09-29","value":16.364004,"marketCap":105400551562},{"date":"2023-10-06","value":16.239247,"marketCap":104596992536},{"date":"2023-10-13","value":16.592664,"marketCap":106873350362},{"date":"2023-10-20","value":17.765932,"marketCap":108851868062},{"date":"2023-10-27","value":17.248616,"marketCap":105682269331},{"date":"2023-11-03","value":17.314575,"marketCap":106086399043},{"date":"2023-11-10","value":17.374014,"marketCap":106450585703},{"date":"2023-11-17","value":17.778587,"marketCap":108929404577},{"date":"2023-11-24","value":18.358411,"marketCap":112481986698},{"date":"2023-12-01","value":18.387556,"marketCap":112660555641},{"date":"2023-12-08","value":18.290535,"marketCap":112066109029},{"date":"2023-12-15","value":18.402128,"marketCap":112749840112},{"date":"2023-12-22","value":17.796994,"marketCap":109042184962},{"date":"2023-12-29","value":17.972629,"marketCap":110118297800},{"date":"2024-01-05","value":18.592719,"marketCap":113917587013},{"date":"2024-01-12","value":18.495698,"marketCap":113323140401},{"date":"2024-01-19","value":17.997939,"marketCap":110273370829},{"date":"2024-01-26","value":18.849711,"marketCap":112853222131},{"date":"2024-02-02","value":19.443094,"marketCap":116405804253},{"date":"2024-02-09","value":19.70682,"marketCap":117984729640},{"date":"2024-02-16","value":19.968976,"marketCap":119554256662},{"date":"2024-02-23","value":19.904117,"marketCap":119165946004},{"date":"2024-03-01","value":19.47974,"marketCap":116625203418},{"date":"2024-03-08","value":19.492565,"marketCap":116701984101},{"date":"2024-03-15","value":19.841937,"marketCap":118793676028},{"date":"2024-03-22","value":20.001272,"marketCap":119747617842},{"date":"2024-03-28","value":20.206854,"marketCap":120978435450},{"date":"2024-04-05","value":19.372191,"marketCap":115981305498},{"date":"2024-04-12","value":19.502737,"marketCap":116762888302},{"date":"2024-04-19","value":19.548933,"marketCap":122063539569},{"date":"2024-04-26","value":20.088289,"marketCap":125431274462},{"date":"2024-05-03","value":19.564567,"marketCap":122161155073},{"date":"2024-05-10","value":20.047344,"marketCap":125175614808},{"date":"2024-05-17","value":20.244996,"marketCap":126409753682},{"date":"2024-05-24","value":20.246857,"marketCap":126421374575},{"date":"2024-05-31","value":18.88451,"marketCap":117914880643},{"date":"2024-06-07","value":20.138911,"marketCap":125747362761},{"date":"2024-06-14","value":20.053672,"marketCap":125215125846},{"date":"2024-06-21","value":19.90627,"marketCap":124294751092},{"date":"2024-06-28","value":19.942748,"marketCap":124522520602},{"date":"2024-07-05","value":19.742491,"marketCap":123272112478},{"date":"2024-07-12","value":19.870164,"marketCap":124069305761},{"date":"2024-07-15","value":19.934187,"marketCap":124469064493},{"date":"2024-08-02","value":18.445168,"marketCap":123416618719},{"date":"2024-08-09","value":18.24728,"marketCap":122092550378},{"date":"2024-08-16","value":18.774057,"marketCap":125617215663},{"date":"2024-08-23","value":18.829507,"marketCap":125988233061},{"date":"2024-08-30","value":19.133444,"marketCap":128021872176},{"date":"2024-09-06","value":18.866936,"marketCap":126238669805},{"date":"2024-09-13","value":18.917188,"marketCap":126574904322},{"date":"2024-09-20","value":18.645135,"marketCap":124754600212},{"date":"2024-09-27","value":18.031024,"marketCap":120645582524},{"date":"2024-10-04","value":17.267544,"marketCap":115537136720},{"date":"2024-10-11","value":17.05718,"marketCap":114129589465},{"date":"2024-10-18","value":16.057168,"marketCap":103054902845},{"date":"2024-10-25","value":15.142558,"marketCap":97184936397},{"date":"2024-10-31","value":14.843349,"marketCap":95264615489},{"date":"2024-11-08","value":15.514762,"marketCap":99573741392},{"date":"2024-11-15","value":14.708922,"marketCap":94401862617},{"date":"2024-11-22","value":14.584613,"marketCap":93604048134},{"date":"2024-11-29","value":14.706031,"marketCap":94383308792},{"date":"2024-12-06","value":14.200846,"marketCap":91141027838},{"date":"2024-12-13","value":13.673617,"marketCap":87757273967},{"date":"2024-12-20","value":13.243234,"marketCap":84995073241},{"date":"2024-12-27","value":13.502692,"marketCap":86660279052},{"date":"2025-01-03","value":13.219745,"marketCap":84844323411},{"date":"2025-01-10","value":13.848878,"marketCap":88882099620},{"date":"2025-01-17","value":13.921873,"marketCap":89350583706},{"date":"2025-01-24","value":15.565977,"marketCap":93084541028},{"date":"2025-01-31","value":15.486859,"marketCap":92611418485},{"date":"2025-02-07","value":15.143629,"marketCap":90558901573},{"date":"2025-02-14","value":15.187454,"marketCap":90820974354},{"date":"2025-02-21","value":15.144793,"marketCap":90565859257},{"date":"2025-02-28","value":14.93641,"marketCap":89319729559},{"date":"2025-03-07","value":15.312795,"marketCap":91570513082},{"date":"2025-03-12","value":16.045415,"marketCap":95951583636}]},{"symbol":"HUM","name":"哈门那","items":[{"date":"2020-03-20","value":11.255663,"marketCap":30469081048},{"date":"2020-03-27","value":14.499458,"marketCap":39250032119},{"date":"2020-04-03","value":14.233941,"marketCap":38531278375},{"date":"2020-04-09","value":16.68753,"marketCap":45173144315},{"date":"2020-04-17","value":18.234263,"marketCap":49360149121},{"date":"2020-04-24","value":18.014626,"marketCap":48765591796},{"date":"2020-05-01","value":18.826468,"marketCap":49212387124},{"date":"2020-05-08","value":19.092498,"marketCap":49907791047},{"date":"2020-05-15","value":20.140436,"marketCap":52647100797},{"date":"2020-05-22","value":19.948753,"marketCap":52146039795},{"date":"2020-05-29","value":20.769098,"marketCap":54290422234},{"date":"2020-06-05","value":19.71762,"marketCap":51541858060},{"date":"2020-06-12","value":19.154201,"marketCap":50069082451},{"date":"2020-06-19","value":19.257377,"marketCap":50338782832},{"date":"2020-06-26","value":18.947851,"marketCap":49529681690},{"date":"2020-07-02","value":19.820289,"marketCap":51810236380},{"date":"2020-07-10","value":19.298849,"marketCap":50447191809},{"date":"2020-07-17","value":20.457549,"marketCap":53476032849},{"date":"2020-07-24","value":19.832933,"marketCap":51843287897},{"date":"2020-07-31","value":19.848612,"marketCap":51884271779},{"date":"2020-08-07","value":15.788222,"marketCap":55290355034},{"date":"2020-08-14","value":15.94235,"marketCap":55830108703},{"date":"2020-08-21","value":15.820332,"marketCap":55402803715},{"date":"2020-08-28","value":15.414237,"marketCap":53980658630},{"date":"2020-09-04","value":15.608785,"marketCap":54661965345},{"date":"2020-09-11","value":14.784129,"marketCap":51774018629},{"date":"2020-09-18","value":15.209867,"marketCap":53264955848},{"date":"2020-09-25","value":15.142626,"marketCap":53029475081},{"date":"2020-10-02","value":15.424437,"marketCap":54016377623},{"date":"2020-10-09","value":16.373755,"marketCap":57340889807},{"date":"2020-10-16","value":16.535437,"marketCap":57907101989},{"date":"2020-10-23","value":16.784383,"marketCap":58778909999},{"date":"2020-10-30","value":15.083317,"marketCap":52821775752},{"date":"2020-11-06","value":13.783842,"marketCap":57244294630},{"date":"2020-11-13","value":13.810928,"marketCap":57356784863},{"date":"2020-11-20","value":12.944479,"marketCap":53758420810},{"date":"2020-11-27","value":12.953401,"marketCap":53795476416},{"date":"2020-12-04","value":13.153842,"marketCap":54627904143},{"date":"2020-12-11","value":12.463933,"marketCap":51762711729},{"date":"2020-12-18","value":12.479547,"marketCap":51827559040},{"date":"2020-12-24","value":12.900503,"marketCap":53575789608},{"date":"2020-12-31","value":13.073857,"marketCap":54295727101},{"date":"2021-01-08","value":13.918318,"marketCap":57802775553},{"date":"2021-01-15","value":12.963599,"marketCap":53837825681},{"date":"2021-01-22","value":12.911656,"marketCap":53622109116},{"date":"2021-01-29","value":12.208363,"marketCap":50701333292},{"date":"2021-02-05","value":14.516491,"marketCap":48877025850},{"date":"2021-02-12","value":14.567775,"marketCap":49049699761},{"date":"2021-02-19","value":14.425111,"marketCap":48569349659},{"date":"2021-02-26","value":14.529977,"marketCap":48922431344},{"date":"2021-03-05","value":15.285467,"marketCap":51466165823},{"date":"2021-03-12","value":15.576898,"marketCap":52447416256},{"date":"2021-03-19","value":15.70296,"marketCap":52871867095},{"date":"2021-03-26","value":16.230965,"marketCap":54649658146},{"date":"2021-04-01","value":15.81791,"marketCap":53258904334},{"date":"2021-04-09","value":16.006429,"marketCap":53893645406},{"date":"2021-04-16","value":16.678504,"marketCap":56156523130},{"date":"2021-04-23","value":17.190415,"marketCap":57880128968},{"date":"2021-04-30","value":15.433204,"marketCap":57442383477},{"date":"2021-05-07","value":16.120911,"marketCap":60002029709},{"date":"2021-05-14","value":15.69352,"marketCap":58411281824},{"date":"2021-05-21","value":15.459547,"marketCap":57540434442},{"date":"2021-05-28","value":15.171847,"marketCap":56469614697},{"date":"2021-06-04","value":14.777733,"marketCap":55002720662},{"date":"2021-06-11","value":14.529895,"marketCap":54080267509},{"date":"2021-06-18","value":14.679637,"marketCap":54637609834},{"date":"2021-06-25","value":15.310844,"marketCap":56986962550},{"date":"2021-07-02","value":15.659551,"marketCap":58284847685},{"date":"2021-07-09","value":15.794042,"marketCap":58785423662},{"date":"2021-07-16","value":16.322647,"marketCap":60752893674},{"date":"2021-07-23","value":16.333739,"marketCap":60794178290},{"date":"2021-07-30","value":22.048749,"marketCap":54724996211},{"date":"2021-08-06","value":21.704448,"marketCap":53870440195},{"date":"2021-08-13","value":21.26747,"marketCap":52785860831},{"date":"2021-08-20","value":21.41451,"marketCap":53150814077},{"date":"2021-08-27","value":21.008079,"marketCap":52142052464},{"date":"2021-09-03","value":21.515471,"marketCap":53401398171},{"date":"2021-09-10","value":20.812371,"marketCap":51656304834},{"date":"2021-09-17","value":21.113182,"marketCap":52402916932},{"date":"2021-09-24","value":20.653423,"marketCap":51261795516},{"date":"2021-10-01","value":20.272361,"marketCap":50316001189},{"date":"2021-10-08","value":21.370502,"marketCap":53041585112},{"date":"2021-10-15","value":22.832618,"marketCap":56670556824},{"date":"2021-10-22","value":23.912119,"marketCap":59349879068},{"date":"2021-10-29","value":23.979944,"marketCap":59518220178},{"date":"2021-11-05","value":21.803705,"marketCap":58281303568},{"date":"2021-11-12","value":21.418535,"marketCap":57251743897},{"date":"2021-11-19","value":20.911226,"marketCap":55895707127},{"date":"2021-11-26","value":20.604436,"marketCap":55075658350},{"date":"2021-12-03","value":20.277931,"marketCap":54202910514},{"date":"2021-12-10","value":22.176854,"marketCap":59278729666},{"date":"2021-12-17","value":21.798896,"marketCap":58268450139},{"date":"2021-12-23","value":22.145598,"marketCap":59195182377},{"date":"2021-12-31","value":22.305244,"marketCap":59621916223},{"date":"2022-01-07","value":17.463449,"marketCap":46679798462},{"date":"2022-01-14","value":18.833423,"marketCap":50341740413},{"date":"2022-01-21","value":18.044329,"marketCap":48232492697},{"date":"2022-01-28","value":18.569911,"marketCap":49637372498},{"date":"2022-02-04","value":18.876759,"marketCap":55365532822},{"date":"2022-02-11","value":18.61854,"marketCap":54608177156},{"date":"2022-02-18","value":18.209247,"marketCap":53407720378},{"date":"2022-02-25","value":18.680291,"marketCap":54789292943},{"date":"2022-03-04","value":19.057212,"marketCap":55894804262},{"date":"2022-03-11","value":18.397923,"marketCap":53961109205},{"date":"2022-03-18","value":19.023536,"marketCap":55796030055},{"date":"2022-03-25","value":18.804636,"marketCap":55153997708},{"date":"2022-04-01","value":19.058076,"marketCap":55897336934},{"date":"2022-04-08","value":19.766153,"marketCap":57974127958},{"date":"2022-04-14","value":19.884886,"marketCap":58322370355},{"date":"2022-04-22","value":19.190625,"marketCap":56286102083},{"date":"2022-04-29","value":18.52847,"marketCap":56233906793},{"date":"2022-05-06","value":17.949143,"marketCap":54475648505},{"date":"2022-05-13","value":18.292155,"marketCap":55516689203},{"date":"2022-05-20","value":18.32258,"marketCap":55609029387},{"date":"2022-05-27","value":19.222412,"marketCap":58340021936},{"date":"2022-06-03","value":18.438862,"marketCap":55961945978},{"date":"2022-06-10","value":18.513049,"marketCap":56187104234},{"date":"2022-06-17","value":17.856617,"marketCap":54194833152},{"date":"2022-06-24","value":19.039028,"marketCap":57783450967},{"date":"2022-07-01","value":19.962201,"marketCap":60585279821},{"date":"2022-07-08","value":20.146419,"marketCap":61144380658},{"date":"2022-07-15","value":20.3198,"marketCap":61670593211},{"date":"2022-07-22","value":20.3794,"marketCap":61851478775},{"date":"2022-07-29","value":19.407853,"marketCap":60998882436},{"date":"2022-08-05","value":19.489189,"marketCap":61254520905},{"date":"2022-08-12","value":20.007,"marketCap":62882001462},{"date":"2022-08-19","value":20.126991,"marketCap":63259131482},{"date":"2022-08-26","value":19.597502,"marketCap":61594950353},{"date":"2022-09-02","value":19.50449,"marketCap":61302611311},{"date":"2022-09-09","value":19.266925,"marketCap":60555944493},{"date":"2022-09-16","value":20.124172,"marketCap":63250272723},{"date":"2022-09-23","value":19.605153,"marketCap":61618995556},{"date":"2022-09-30","value":19.536299,"marketCap":61402588732},{"date":"2022-10-07","value":20.271946,"marketCap":63714724795},{"date":"2022-10-14","value":20.132628,"marketCap":63276849000},{"date":"2022-10-21","value":20.557024,"marketCap":64610724976},{"date":"2022-10-28","value":22.340372,"marketCap":70215788261},{"date":"2022-11-04","value":24.898363,"marketCap":69889705551},{"date":"2022-11-11","value":23.837573,"marketCap":66912066072},{"date":"2022-11-18","value":23.899362,"marketCap":67085508508},{"date":"2022-11-25","value":24.397735,"marketCap":68484442022},{"date":"2022-12-02","value":24.660678,"marketCap":69222521876},{"date":"2022-12-09","value":24.05812,"marketCap":67531141627},{"date":"2022-12-16","value":22.710031,"marketCap":63747058122},{"date":"2022-12-23","value":23.180442,"marketCap":65067499439},{"date":"2022-12-30","value":23.100612,"marketCap":64843416876},{"date":"2023-01-06","value":22.214364,"marketCap":62355720627},{"date":"2023-01-13","value":22.161144,"marketCap":62206332252},{"date":"2023-01-20","value":22.429048,"marketCap":62958338141},{"date":"2023-01-27","value":21.725011,"marketCap":60982107177},{"date":"2023-02-03","value":21.225647,"marketCap":59559165614},{"date":"2023-02-10","value":22.207718,"marketCap":62314856492},{"date":"2023-02-17","value":22.72084,"marketCap":63754676100},{"date":"2023-02-24","value":22.599695,"marketCap":63414744476},{"date":"2023-03-03","value":22.278573,"marketCap":62513675721},{"date":"2023-03-10","value":21.363308,"marketCap":59945442306},{"date":"2023-03-17","value":22.071024,"marketCap":61931292864},{"date":"2023-03-24","value":22.377448,"marketCap":62791119914},{"date":"2023-03-31","value":21.621631,"marketCap":60670296506},{"date":"2023-04-06","value":22.992079,"marketCap":64515773010},{"date":"2023-04-14","value":23.839645,"marketCap":66894044634},{"date":"2023-04-21","value":21.837642,"marketCap":61276424587},{"date":"2023-04-28","value":21.069376,"marketCap":65631106448},{"date":"2023-05-05","value":21.198533,"marketCap":66033429329},{"date":"2023-05-12","value":21.218187,"marketCap":66094652376},{"date":"2023-05-19","value":20.611712,"marketCap":64205484066},{"date":"2023-05-26","value":20.058184,"marketCap":62481243149},{"date":"2023-06-02","value":20.663054,"marketCap":64365413659},{"date":"2023-06-09","value":20.449665,"marketCap":63700706291},{"date":"2023-06-16","value":18.605373,"marketCap":57955735466},{"date":"2023-06-23","value":18.308152,"marketCap":57029893061},{"date":"2023-06-30","value":17.803559,"marketCap":55458085036},{"date":"2023-07-07","value":17.688441,"marketCap":55099492904},{"date":"2023-07-14","value":17.018591,"marketCap":53012911504},{"date":"2023-07-21","value":17.945952,"marketCap":55901639765},{"date":"2023-07-28","value":18.089949,"marketCap":56350192294},{"date":"2023-08-04","value":17.868909,"marketCap":60361173262},{"date":"2023-08-11","value":18.157951,"marketCap":61337558452},{"date":"2023-08-18","value":17.927231,"marketCap":60558184995},{"date":"2023-08-25","value":17.703113,"marketCap":59801114752},{"date":"2023-09-01","value":16.932822,"marketCap":57199073002},{"date":"2023-09-08","value":17.312465,"marketCap":58481507865},{"date":"2023-09-15","value":17.297426,"marketCap":58430706097},{"date":"2023-09-22","value":18.122371,"marketCap":61217368905},{"date":"2023-09-29","value":18.164553,"marketCap":61359861667},{"date":"2023-10-06","value":17.936034,"marketCap":60587922615},{"date":"2023-10-13","value":18.333284,"marketCap":61929832717},{"date":"2023-10-20","value":19.173634,"marketCap":64768536360},{"date":"2023-10-27","value":18.830671,"marketCap":63610008247},{"date":"2023-11-03","value":19.656882,"marketCap":59265500608},{"date":"2023-11-10","value":20.219558,"marketCap":60961966329},{"date":"2023-11-17","value":20.943522,"marketCap":63144719395},{"date":"2023-11-24","value":21.161977,"marketCap":63803361747},{"date":"2023-11-30","value":19.698124,"marketCap":59389842435},{"date":"2023-12-07","value":19.754881,"marketCap":59560966336},{"date":"2023-12-15","value":19.152598,"marketCap":57745083216},{"date":"2023-12-22","value":18.535615,"marketCap":55884880236},{"date":"2023-12-27","value":18.490291,"marketCap":55748227337},{"date":"2024-01-05","value":19.050108,"marketCap":57436075308},{"date":"2024-01-12","value":18.57849,"marketCap":56014146492},{"date":"2024-01-19","value":16.822273,"marketCap":50719154425},{"date":"2024-01-26","value":17.45022,"marketCap":43433598819},{"date":"2024-02-02","value":18.454924,"marketCap":45934306360},{"date":"2024-02-09","value":18.061096,"marketCap":44954068116},{"date":"2024-02-16","value":17.64379,"marketCap":43915393593},{"date":"2024-02-23","value":17.842536,"marketCap":44410072185},{"date":"2024-03-01","value":16.981627,"marketCap":42267269310},{"date":"2024-03-08","value":16.501956,"marketCap":41073369418},{"date":"2024-03-15","value":16.897651,"marketCap":42058252689},{"date":"2024-03-22","value":16.825002,"marketCap":41877429567},{"date":"2024-03-28","value":16.927195,"marketCap":42131787426},{"date":"2024-04-12","value":15.318748,"marketCap":38128363504},{"date":"2024-04-19","value":15.732362,"marketCap":39157849812},{"date":"2024-04-26","value":18.847365,"marketCap":37525102745},{"date":"2024-05-03","value":19.426566,"marketCap":38678293822},{"date":"2024-05-10","value":20.255727,"marketCap":40329152521},{"date":"2024-05-17","value":21.497047,"marketCap":42800620545},{"date":"2024-05-24","value":21.317295,"marketCap":42442733659},{"date":"2024-05-31","value":21.024365,"marketCap":41859510586},{"date":"2024-06-07","value":21.511572,"marketCap":42829540698},{"date":"2024-06-14","value":21.673168,"marketCap":43151277393},{"date":"2024-06-21","value":21.632013,"marketCap":43069336961},{"date":"2024-06-28","value":21.968519,"marketCap":43739320492},{"date":"2024-07-05","value":21.960651,"marketCap":43723655409},{"date":"2024-07-12","value":22.982273,"marketCap":45757706128},{"date":"2024-07-15","value":23.132975,"marketCap":46057752709},{"date":"2024-08-02","value":25.261127,"marketCap":43221788265},{"date":"2024-08-09","value":24.65173,"marketCap":42179109881},{"date":"2024-08-16","value":25.137981,"marketCap":43011085359},{"date":"2024-08-23","value":24.963465,"marketCap":42712489239},{"date":"2024-08-30","value":24.724914,"marketCap":42304327608},{"date":"2024-09-06","value":25.694601,"marketCap":43963462497},{"date":"2024-09-13","value":22.834798,"marketCap":39070338994},{"date":"2024-09-20","value":21.955183,"marketCap":37565318232},{"date":"2024-09-27","value":22.028367,"marketCap":37690535959},{"date":"2024-10-04","value":17.013859,"marketCap":29110713596},{"date":"2024-10-11","value":17.693626,"marketCap":30273793641},{"date":"2024-10-18","value":18.742126,"marketCap":32067778390},{"date":"2024-10-25","value":18.196062,"marketCap":31133461501},{"date":"2024-10-31","value":23.596725,"marketCap":32067948867},{"date":"2024-11-08","value":25.496371,"marketCap":34649568061},{"date":"2024-11-15","value":25.087026,"marketCap":34093267657},{"date":"2024-11-22","value":26.200764,"marketCap":35606838238},{"date":"2024-11-29","value":26.260128,"marketCap":35687513838},{"date":"2024-12-06","value":25.079937,"marketCap":34083634749},{"date":"2024-12-13","value":24.169099,"marketCap":32845806143},{"date":"2024-12-20","value":20.890792,"marketCap":28390586452},{"date":"2024-12-27","value":22.694747,"marketCap":30842161396},{"date":"2025-01-03","value":22.385523,"marketCap":30421925808},{"date":"2025-01-10","value":23.757096,"marketCap":32285893398},{"date":"2025-01-17","value":24.43668,"marketCap":33209448399},{"date":"2025-01-24","value":26.031532,"marketCap":35376852573},{"date":"2025-01-31","value":26.307087,"marketCap":35751331850},{"date":"2025-02-07","value":24.771599,"marketCap":33664603275},{"date":"2025-02-14","value":25.275768,"marketCap":30507851601},{"date":"2025-02-21","value":27.116877,"marketCap":32730070149},{"date":"2025-02-28","value":26.13203,"marketCap":31541360041},{"date":"2025-03-07","value":26.563832,"marketCap":32062545305},{"date":"2025-03-12","value":25.018473,"marketCap":30197296776}]}],"industryCompare":{"bkCode":"BK4154","name":"管理型保健护理","current":24.618239,"rank":5,"totalCount":10,"items":[{"symbol":"CNC","name":"康西哥","value":8.79071,"marketCap":29053297080},{"symbol":"HUM","name":"哈门那","value":25.018473,"marketCap":30197296776},{"symbol":"UNH","name":"联合健康","value":30.863366,"marketCap":444586782331},{"symbol":"ELV","name":"Elevance Health","value":16.045415,"marketCap":95951583636},{"symbol":"MOH","name":"Molina Healthcare Inc","value":15.290038,"marketCap":18026955000},{"symbol":"HQY","name":"HealthEquity","value":85.800535,"marketCap":8297083355},{"symbol":"PGNY","name":"Progyny","value":31.360332,"marketCap":1703994995},{"symbol":"ALHC","name":"Alignment Healthcare, Inc.","value":-23.103484,"marketCap":2958054559},{"symbol":"CLOV","name":"Clover Health Corp","value":-39.913658,"marketCap":1716646538},{"symbol":"NEUE","name":"NEUEHEALTH INC","value":-0.158162,"marketCap":57203220}]}}}}