美股详情

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

One Liberty Properties Inc

26.40

+0.08000.30%

盘后：26.03-0.3713-1.41%18:41 EDT

成交量：4.47万

成交额：118.08万

市值：5.65亿

市盈率：18.86

高：26.62

开：26.24

低：26.20

收：26.32

数据加载中...

总览公司新闻公告

no data

没有相关数据

{"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/OLP/news?page=2"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"OLP","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OLP\",,,,,undefined,":{"symbol":"OLP","market":"US","secType":"STK","nameCN":"One Liberty Properties Inc","latestPrice":26.4,"timestamp":1742414400000,"preClose":26.32,"halted":0,"volume":44690,"hourTrading":{"tag":"盘后","latestPrice":26.0287,"preClose":26.4,"latestTime":"18:41 EDT","volume":356,"amount":9405.172544000001,"timestamp":1742424063388},"delay":0,"changeRate":0.00304,"change":0.08,"floatShares":18079898,"shares":21387064,"eps":1.4,"lyrEps":1.476553,"pbRate":1.84,"amount":1180795.02383,"amplitude":0.016147,"volumeRatio":0.677559,"dividePrice":1.8,"prevYearClose":27.24,"fiveDayClose":26.22,"twentyDayClose":26.19,"impliedVol":0.3266,"impliedVolPercentile":0.636},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OLP\",,,,,undefined,":{"symbol":"OLP","floatShares":18079898,"roa":"2.71%","roe":"9.99%","lyrEps":1.476553,"volumeRatio":0.677559,"shares":21387064,"dividePrice":1.8,"high":26.62,"amplitude":0.016147,"preClose":26.32,"low":26.195,"week52Low":21.1101,"pbRate":"1.84","psRate":"6.24","week52High":30.4547,"institutionHeld":0.336,"latestPrice":26.4,"committee":0.960784,"eps":1.4,"divideRate":0.068182,"volume":44690,"delay":0,"ttmEps":1.4,"open":26.24,"prevYearClose":27.24,"prevWeekClose":26.29,"prevMonthClose":26.57,"prevQuarterClose":27.24,"fiveDayClose":26.22,"twentyDayClose":26.19,"sixtyDayClose":27.33},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/OLP\",params:#limit:5,,,undefined,":[{"date":"2025-03-27","symbol":"OLP","amount":0.45,"announcedDate":"2025-03-05","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-27","defaultRemindTime":1743082200000,"name":"One Liberty Properties Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-04","payableDate":"2025-03-27","currency":"USD","dateTimestamp":1743048000000,"payDate":"2025-04-04"},{"market":"US","date":"2025-03-05","symbol":"OLP","fiscalQuarterEnding":"2024/12","expectedEps":0.43,"name":null,"time":"盘后","type":"earning","dateTimestamp":1741150800000,"reportTimeType":"post","actualEps":0.5},{"date":"2024-12-23","symbol":"OLP","amount":0.45,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-23","defaultRemindTime":1734964200000,"name":"One Liberty Properties Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-06","payableDate":"2024-12-23","currency":"USD","dateTimestamp":1734930000000,"payDate":"2025-01-06"},{"market":"US","date":"2024-11-05","symbol":"OLP","fiscalQuarterEnding":"2024/09","expectedEps":0.41,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730782800000,"reportTimeType":"post","actualEps":0.46},{"date":"2024-09-24","symbol":"OLP","amount":0.45,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-24","defaultRemindTime":1727184600000,"name":"One Liberty Properties Inc","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-02","payableDate":"2024-09-24","currency":"USD","dateTimestamp":1727150400000,"payDate":"2024-10-02"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"OLP\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-25","recordDate":"2015-03-27","paymentDate":"2015-04-07","value":0.39,"currency":"USD"},{"executeDate":"2015-06-22","recordDate":"2015-06-24","paymentDate":"2015-07-06","value":0.39,"currency":"USD"},{"executeDate":"2015-09-23","recordDate":"2015-09-25","paymentDate":"2015-10-05","value":0.39,"currency":"USD"},{"executeDate":"2015-12-21","recordDate":"2015-12-23","paymentDate":"2016-01-05","value":0.41,"currency":"USD"},{"executeDate":"2016-03-22","recordDate":"2016-03-24","paymentDate":"2016-04-07","value":0.41,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"OLP\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.5,"hold":0.5,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5,"analysts":2,"updateTime":1701316800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/OLP\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"OLP","date":"2025-03-18","current":18.799982,"percent":0.859132,"low":10.597676,"twenty":12.644869,"median":16.008944,"eighty":18.101238,"high":28.160339,"avg":16.020962,"sd":3.367485,"marketCap":571839047},"quantilePoints":[{"date":"2020-03-20","current":16.947508,"twenty":17.124518,"median":20.855796,"eighty":27.628365,"marketCap":305241566},{"date":"2020-03-27","current":14.996315,"twenty":16.997848,"median":20.809429,"eighty":27.628365,"marketCap":270098622},{"date":"2020-04-03","current":14.238137,"twenty":16.929724,"median":20.800156,"eighty":27.628365,"marketCap":256443079},{"date":"2020-04-09","current":18.408116,"twenty":16.889176,"median":20.800156,"eighty":27.620276,"marketCap":331548569},{"date":"2020-04-17","current":16.18933,"twenty":16.855413,"median":20.800156,"eighty":27.628365,"marketCap":291586022},{"date":"2020-04-24","current":15.630681,"twenty":16.791828,"median":20.800156,"eighty":27.628365,"marketCap":281524194},{"date":"2020-05-01","current":17.823676,"twenty":16.791828,"median":20.800156,"eighty":27.628365,"marketCap":321022220},{"date":"2020-05-08","current":15.06842,"twenty":16.73246,"median":20.800156,"eighty":27.628365,"marketCap":329486082},{"date":"2020-05-15","current":12.7183,"twenty":16.688864,"median":20.800156,"eighty":27.628365,"marketCap":278098345},{"date":"2020-05-22","current":13.732077,"twenty":16.607091,"median":20.772336,"eighty":27.628365,"marketCap":300265604},{"date":"2020-05-29","current":14.607613,"twenty":16.580826,"median":20.772336,"eighty":27.628365,"marketCap":319410055},{"date":"2020-06-05","current":17.713458,"twenty":16.523668,"median":20.736555,"eighty":27.628365,"marketCap":387322477},{"date":"2020-06-12","current":16.487709,"twenty":16.504622,"median":20.720869,"eighty":27.628365,"marketCap":360520246},{"date":"2020-06-19","current":15.796497,"twenty":16.500891,"median":20.697341,"eighty":27.628365,"marketCap":345406205},{"date":"2020-06-26","current":15.805713,"twenty":16.478353,"median":20.697341,"eighty":27.628365,"marketCap":345607726},{"date":"2020-07-02","current":16.543006,"twenty":16.450126,"median":20.697341,"eighty":27.628365,"marketCap":361729369},{"date":"2020-07-10","current":16.211224,"twenty":16.394755,"median":20.697341,"eighty":27.628365,"marketCap":354474629},{"date":"2020-07-17","current":16.386331,"twenty":16.381165,"median":20.618912,"eighty":27.628365,"marketCap":358303520},{"date":"2020-07-24","current":15.676687,"twenty":16.353568,"median":20.577595,"eighty":27.628365,"marketCap":342786438},{"date":"2020-07-31","current":15.639822,"twenty":16.336592,"median":20.556169,"eighty":27.628365,"marketCap":341980356},{"date":"2020-08-07","current":18.092397,"twenty":16.325741,"median":20.430683,"eighty":27.628365,"marketCap":362535451},{"date":"2020-08-14","current":18.748394,"twenty":16.325741,"median":20.36794,"eighty":27.628365,"marketCap":375680325},{"date":"2020-08-21","current":17.595745,"twenty":16.325741,"median":20.234611,"eighty":27.628365,"marketCap":352583548},{"date":"2020-08-28","current":19.839841,"twenty":16.325741,"median":20.169061,"eighty":27.628365,"marketCap":397550725},{"date":"2020-09-04","current":19.574629,"twenty":16.325741,"median":20.085597,"eighty":27.628365,"marketCap":392236422},{"date":"2020-09-11","current":18.391379,"twenty":16.325741,"median":20.034814,"eighty":27.628365,"marketCap":368526456},{"date":"2020-09-18","current":17.891558,"twenty":16.325741,"median":19.905211,"eighty":27.628365,"marketCap":358511040},{"date":"2020-09-25","current":16.657306,"twenty":16.321638,"median":19.863695,"eighty":27.628365,"marketCap":333779092},{"date":"2020-10-02","current":17.70795,"twenty":16.321638,"median":19.818939,"eighty":27.628365,"marketCap":354831907},{"date":"2020-10-09","current":17.442739,"twenty":16.321638,"median":19.759625,"eighty":27.628365,"marketCap":349517604},{"date":"2020-10-16","current":16.657306,"twenty":16.321638,"median":19.714736,"eighty":27.628365,"marketCap":333779092},{"date":"2020-10-23","current":16.881715,"twenty":16.321638,"median":19.665941,"eighty":27.628365,"marketCap":338275810},{"date":"2020-10-30","current":15.739267,"twenty":16.303946,"median":19.635832,"eighty":27.628365,"marketCap":315383429},{"date":"2020-11-06","current":10.978371,"twenty":16.282406,"median":19.554228,"eighty":27.628365,"marketCap":314475433},{"date":"2020-11-13","current":12.08483,"twenty":16.250652,"median":19.513641,"eighty":27.628365,"marketCap":346169947},{"date":"2020-11-20","current":12.630874,"twenty":16.234839,"median":19.459699,"eighty":27.628365,"marketCap":361811395},{"date":"2020-11-27","current":12.731462,"twenty":16.208534,"median":19.410165,"eighty":27.628365,"marketCap":364692715},{"date":"2020-12-04","current":14.269008,"twenty":16.186619,"median":19.339402,"eighty":27.628365,"marketCap":408735740},{"date":"2020-12-11","current":15.08089,"twenty":16.169488,"median":19.289017,"eighty":27.628365,"marketCap":431992104},{"date":"2020-12-18","current":14.91564,"twenty":16.149721,"median":19.207195,"eighty":27.628365,"marketCap":427258508},{"date":"2020-12-24","current":14.010355,"twenty":16.140877,"median":19.176648,"eighty":27.628365,"marketCap":401326633},{"date":"2020-12-31","current":14.419889,"twenty":16.129288,"median":19.134191,"eighty":27.628365,"marketCap":413057719},{"date":"2021-01-08","current":14.247454,"twenty":16.122999,"median":19.08802,"eighty":27.628365,"marketCap":408118314},{"date":"2021-01-15","current":15.210217,"twenty":16.109418,"median":19.063428,"eighty":27.628365,"marketCap":435696658},{"date":"2021-01-22","current":14.656987,"twenty":16.087728,"median":19.034652,"eighty":27.628365,"marketCap":419849401},{"date":"2021-01-29","current":14.398335,"twenty":16.072861,"median":18.995437,"eighty":27.628365,"marketCap":412440294},{"date":"2021-02-05","current":15.389837,"twenty":16.064063,"median":18.949718,"eighty":27.628365,"marketCap":440841871},{"date":"2021-02-12","current":15.152738,"twenty":16.025847,"median":18.9137,"eighty":27.628365,"marketCap":434050189},{"date":"2021-02-19","current":15.181478,"twenty":16.009227,"median":18.893598,"eighty":27.628365,"marketCap":434873423},{"date":"2021-02-26","current":15.382652,"twenty":15.996615,"median":18.836608,"eighty":27.628365,"marketCap":440636062},{"date":"2021-03-05","current":16.532219,"twenty":15.992294,"median":18.796964,"eighty":27.636455,"marketCap":473565427},{"date":"2021-03-12","current":18.313944,"twenty":15.992294,"median":18.743294,"eighty":27.636455,"marketCap":501930266},{"date":"2021-03-19","current":17.133863,"twenty":15.992294,"median":18.712483,"eighty":27.636455,"marketCap":469587795},{"date":"2021-03-26","current":16.619469,"twenty":15.99265,"median":18.688387,"eighty":27.628365,"marketCap":455489795},{"date":"2021-04-01","current":16.944748,"twenty":15.99265,"median":18.685794,"eighty":27.628365,"marketCap":464404707},{"date":"2021-04-09","current":18.313944,"twenty":15.992294,"median":18.631117,"eighty":27.636455,"marketCap":501930266},{"date":"2021-04-16","current":18.465236,"twenty":15.992294,"median":18.607769,"eighty":27.636455,"marketCap":506076736},{"date":"2021-04-23","current":18.548447,"twenty":15.992294,"median":18.56461,"eighty":27.602329,"marketCap":508357295},{"date":"2021-04-30","current":18.813028,"twenty":15.992294,"median":18.552229,"eighty":27.504401,"marketCap":515608645},{"date":"2021-05-07","current":23.019376,"twenty":15.992294,"median":18.552229,"eighty":27.407155,"marketCap":518925789},{"date":"2021-05-14","current":22.789458,"twenty":16.001968,"median":18.595306,"eighty":27.376977,"marketCap":513742751},{"date":"2021-05-21","current":23.010179,"twenty":16.01794,"median":18.623705,"eighty":27.376977,"marketCap":518718468},{"date":"2021-05-28","current":23.497605,"twenty":16.059991,"median":18.653174,"eighty":27.376977,"marketCap":529706509},{"date":"2021-06-04","current":24.481653,"twenty":16.067111,"median":18.676882,"eighty":27.376977,"marketCap":551889912},{"date":"2021-06-11","current":26.909586,"twenty":16.07565,"median":18.693972,"eighty":27.376977,"marketCap":606622796},{"date":"2021-06-18","current":25.566866,"twenty":16.098021,"median":18.719442,"eighty":27.376977,"marketCap":576353853},{"date":"2021-06-25","current":26.541717,"twenty":16.122284,"median":18.758194,"eighty":27.376977,"marketCap":598329935},{"date":"2021-07-02","current":26.109472,"twenty":16.125331,"median":18.796964,"eighty":27.376977,"marketCap":588585823},{"date":"2021-07-09","current":26.808422,"twenty":16.129554,"median":18.819784,"eighty":27.376977,"marketCap":604342259},{"date":"2021-07-16","current":27.194684,"twenty":16.143422,"median":18.862665,"eighty":27.376977,"marketCap":613049764},{"date":"2021-07-23","current":27.783274,"twenty":16.162899,"median":18.900903,"eighty":27.4722,"marketCap":626318342},{"date":"2021-07-30","current":28.132749,"twenty":16.178758,"median":18.942378,"eighty":27.550816,"marketCap":634196560},{"date":"2021-08-06","current":14.708882,"twenty":16.182666,"median":18.947038,"eighty":27.59569,"marketCap":641130766},{"date":"2021-08-13","current":14.771026,"twenty":16.165535,"median":18.947038,"eighty":27.59569,"marketCap":643839476},{"date":"2021-08-20","current":14.775806,"twenty":16.149721,"median":18.947038,"eighty":27.59569,"marketCap":644047838},{"date":"2021-08-27","current":15.048281,"twenty":16.13297,"median":18.947038,"eighty":27.59569,"marketCap":655924488},{"date":"2021-09-03","current":15.263393,"twenty":16.128279,"median":18.947038,"eighty":27.59569,"marketCap":665300791},{"date":"2021-09-10","current":14.603717,"twenty":16.122545,"median":18.947038,"eighty":27.59569,"marketCap":636546795},{"date":"2021-09-17","current":14.622838,"twenty":16.11251,"median":18.947038,"eighty":27.59569,"marketCap":637380245},{"date":"2021-09-24","current":14.780586,"twenty":16.085884,"median":18.947038,"eighty":27.59569,"marketCap":644256200},{"date":"2021-10-01","current":14.871411,"twenty":16.067111,"median":18.947038,"eighty":27.59569,"marketCap":648215084},{"date":"2021-10-08","current":15.091304,"twenty":16.064063,"median":18.947038,"eighty":27.59569,"marketCap":657799749},{"date":"2021-10-15","current":15.19647,"twenty":16.037922,"median":18.947038,"eighty":27.59569,"marketCap":662383719},{"date":"2021-10-22","current":15.153447,"twenty":16.012032,"median":18.947038,"eighty":27.59569,"marketCap":660508459},{"date":"2021-10-29","current":14.943115,"twenty":15.992294,"median":18.947038,"eighty":27.59569,"marketCap":651340518},{"date":"2021-11-05","current":19.808397,"twenty":15.993727,"median":18.950986,"eighty":27.59569,"marketCap":711557220},{"date":"2021-11-12","current":19.606053,"twenty":16.01794,"median":19.00274,"eighty":27.59569,"marketCap":704288643},{"date":"2021-11-19","current":20.391925,"twenty":16.059991,"median":19.037429,"eighty":27.59569,"marketCap":732518740},{"date":"2021-11-26","current":19.54784,"twenty":16.064063,"median":19.06882,"eighty":27.59569,"marketCap":702197525},{"date":"2021-12-03","current":19.035568,"twenty":16.070907,"median":19.077198,"eighty":27.59569,"marketCap":683795684},{"date":"2021-12-10","current":19.751585,"twenty":16.070907,"median":19.105648,"eighty":27.59569,"marketCap":709516439},{"date":"2021-12-17","current":20.036828,"twenty":16.070907,"median":19.148827,"eighty":27.59569,"marketCap":719762918},{"date":"2021-12-23","current":19.873832,"twenty":16.070907,"median":19.185369,"eighty":27.59569,"marketCap":713907787},{"date":"2021-12-31","current":20.537457,"twenty":16.079224,"median":19.22763,"eighty":27.59569,"marketCap":737746536},{"date":"2022-01-07","current":20.356998,"twenty":16.080216,"median":19.289868,"eighty":27.595387,"marketCap":731264069},{"date":"2022-01-14","current":19.54784,"twenty":16.098891,"median":19.338275,"eighty":27.595387,"marketCap":702197525},{"date":"2022-01-21","current":17.708318,"twenty":16.10616,"median":19.338275,"eighty":27.595387,"marketCap":636118186},{"date":"2022-01-28","current":17.522037,"twenty":16.126042,"median":19.338275,"eighty":27.595387,"marketCap":629426608},{"date":"2022-02-04","current":17.562786,"twenty":16.143567,"median":19.338275,"eighty":27.595387,"marketCap":630890391},{"date":"2022-02-11","current":17.591892,"twenty":16.187937,"median":19.335395,"eighty":27.595085,"marketCap":631935950},{"date":"2022-02-18","current":17.178582,"twenty":16.223975,"median":19.335395,"eighty":27.595085,"marketCap":617089010},{"date":"2022-02-25","current":17.260079,"twenty":16.244624,"median":19.335395,"eighty":27.595085,"marketCap":620016575},{"date":"2022-03-04","current":17.667569,"twenty":16.28772,"median":19.335395,"eighty":27.595085,"marketCap":634654404},{"date":"2022-03-11","current":16.655972,"twenty":16.317988,"median":19.335395,"eighty":27.595085,"marketCap":647201113},{"date":"2022-03-18","current":17.127434,"twenty":16.360931,"median":19.335395,"eighty":27.595085,"marketCap":665520693},{"date":"2022-03-25","current":16.562136,"twenty":16.393732,"median":19.335395,"eighty":27.595085,"marketCap":643554919},{"date":"2022-04-01","current":17.067643,"twenty":16.457919,"median":19.335395,"eighty":27.595085,"marketCap":663197390},{"date":"2022-04-08","current":16.583878,"twenty":16.486947,"median":19.335395,"eighty":27.595085,"marketCap":644399757},{"date":"2022-04-14","current":16.649105,"twenty":16.507424,"median":19.335395,"eighty":27.595085,"marketCap":646934269},{"date":"2022-04-22","current":16.795865,"twenty":16.528675,"median":19.335395,"eighty":27.595085,"marketCap":652636922},{"date":"2022-04-29","current":15.572865,"twenty":16.498759,"median":19.335395,"eighty":27.595085,"marketCap":605114816},{"date":"2022-05-06","current":12.270489,"twenty":16.483239,"median":19.335395,"eighty":27.595085,"marketCap":554846988},{"date":"2022-05-13","current":12.138123,"twenty":16.457919,"median":19.297483,"eighty":27.567317,"marketCap":548861637},{"date":"2022-05-20","current":12.240909,"twenty":16.371852,"median":19.22763,"eighty":27.567317,"marketCap":553509426},{"date":"2022-05-27","current":12.838938,"twenty":16.302866,"median":19.185369,"eighty":27.567317,"marketCap":580551108},{"date":"2022-06-03","current":12.549268,"twenty":16.28772,"median":19.148827,"eighty":27.567317,"marketCap":567452794},{"date":"2022-06-10","current":12.292302,"twenty":16.238873,"median":19.108566,"eighty":27.567317,"marketCap":555833321},{"date":"2022-06-17","current":11.614847,"twenty":16.188881,"median":19.078997,"eighty":27.467298,"marketCap":525200166},{"date":"2022-06-24","current":12.161483,"twenty":16.128279,"median":19.0422,"eighty":27.372444,"marketCap":549917953},{"date":"2022-07-01","current":12.35304,"twenty":16.098891,"median":19.017584,"eighty":27.372444,"marketCap":558579742},{"date":"2022-07-08","current":12.068041,"twenty":16.067174,"median":18.995437,"eighty":27.297371,"marketCap":545692690},{"date":"2022-07-15","current":12.063369,"twenty":15.993911,"median":18.949718,"eighty":27.195392,"marketCap":545481427},{"date":"2022-07-22","current":12.362384,"twenty":15.945058,"median":18.925253,"eighty":27.132146,"marketCap":559002268},{"date":"2022-07-29","current":12.965085,"twenty":15.815144,"median":18.896933,"eighty":26.913736,"marketCap":586255213},{"date":"2022-08-05","current":14.105706,"twenty":15.704914,"median":18.841699,"eighty":26.791868,"marketCap":545270164},{"date":"2022-08-12","current":14.794322,"twenty":15.645945,"median":18.836608,"eighty":26.772862,"marketCap":571889319},{"date":"2022-08-19","current":14.378966,"twenty":15.571451,"median":18.836608,"eighty":26.772862,"marketCap":555833321},{"date":"2022-08-26","current":13.82698,"twenty":15.53648,"median":18.836608,"eighty":26.772862,"marketCap":534495744},{"date":"2022-09-02","current":13.067316,"twenty":15.394557,"median":18.836608,"eighty":26.772862,"marketCap":505130167},{"date":"2022-09-09","current":13.17662,"twenty":15.359001,"median":18.836608,"eighty":26.772862,"marketCap":509355430},{"date":"2022-09-16","current":13.652093,"twenty":15.299724,"median":18.836608,"eighty":26.772862,"marketCap":527735323},{"date":"2022-09-23","current":12.843242,"twenty":15.261481,"median":18.836608,"eighty":26.772862,"marketCap":496468379},{"date":"2022-09-30","current":11.48787,"twenty":15.23804,"median":18.836608,"eighty":26.772862,"marketCap":444075120},{"date":"2022-10-07","current":11.400427,"twenty":15.207429,"median":18.833802,"eighty":26.772862,"marketCap":440694910},{"date":"2022-10-14","current":11.886831,"twenty":15.192973,"median":18.808683,"eighty":26.772862,"marketCap":459497329},{"date":"2022-10-21","current":12.422421,"twenty":15.161774,"median":18.791363,"eighty":26.772862,"marketCap":480201117},{"date":"2022-10-28","current":12.717543,"twenty":15.135282,"median":18.790334,"eighty":26.772862,"marketCap":491609326},{"date":"2022-11-04","current":12.48969,"twenty":15.09704,"median":18.790334,"eighty":26.772862,"marketCap":497102168},{"date":"2022-11-11","current":12.887606,"twenty":15.061302,"median":18.790334,"eighty":26.772862,"marketCap":512939602},{"date":"2022-11-18","current":12.887606,"twenty":14.998813,"median":18.730844,"eighty":26.772862,"marketCap":512939602},{"date":"2022-11-25","current":12.569916,"twenty":14.973077,"median":18.699557,"eighty":26.772862,"marketCap":500295240},{"date":"2022-12-02","current":12.601685,"twenty":14.933555,"median":18.66797,"eighty":26.772862,"marketCap":501559676},{"date":"2022-12-09","current":12.442841,"twenty":14.867587,"median":18.646787,"eighty":26.772862,"marketCap":495237496},{"date":"2022-12-16","current":12.305175,"twenty":14.81901,"median":18.620589,"eighty":26.772862,"marketCap":489758272},{"date":"2022-12-23","current":11.902768,"twenty":14.778674,"median":18.569866,"eighty":26.772862,"marketCap":473742081},{"date":"2022-12-30","current":11.765103,"twenty":14.729002,"median":18.510446,"eighty":26.772862,"marketCap":468262857},{"date":"2023-01-06","current":12.15692,"twenty":14.708242,"median":18.469023,"eighty":26.772862,"marketCap":483857570},{"date":"2023-01-13","current":12.633454,"twenty":14.665185,"median":18.432181,"eighty":26.772862,"marketCap":502824112},{"date":"2023-01-20","current":12.384597,"twenty":14.655967,"median":18.391379,"eighty":26.772862,"marketCap":492919363},{"date":"2023-01-27","current":12.575211,"twenty":14.611726,"median":18.34165,"eighty":26.772862,"marketCap":500505980},{"date":"2023-02-03","current":12.935259,"twenty":14.603717,"median":18.313944,"eighty":26.772862,"marketCap":514836256},{"date":"2023-02-10","current":12.527558,"twenty":14.564718,"median":18.313944,"eighty":26.772862,"marketCap":498609325},{"date":"2023-02-17","current":12.564622,"twenty":14.515908,"median":18.313944,"eighty":26.772862,"marketCap":500084501},{"date":"2023-02-24","current":12.093382,"twenty":14.481142,"median":18.313944,"eighty":26.772862,"marketCap":481328698},{"date":"2023-03-03","current":12.103972,"twenty":14.378966,"median":18.313944,"eighty":26.772862,"marketCap":481750176},{"date":"2023-03-10","current":10.965584,"twenty":14.273384,"median":18.295657,"eighty":26.772862,"marketCap":436441214},{"date":"2023-03-17","current":11.239277,"twenty":14.237631,"median":18.22843,"eighty":26.772862,"marketCap":474038971},{"date":"2023-03-24","current":11.229188,"twenty":14.148303,"median":18.185973,"eighty":26.772862,"marketCap":473613443},{"date":"2023-03-31","current":11.567173,"twenty":14.103879,"median":18.140315,"eighty":26.770206,"marketCap":487868654},{"date":"2023-04-06","current":11.178742,"twenty":14.010355,"median":18.092397,"eighty":26.772862,"marketCap":471485799},{"date":"2023-04-14","current":11.335123,"twenty":13.907184,"median":17.999519,"eighty":26.780832,"marketCap":478081494},{"date":"2023-04-21","current":11.249366,"twenty":13.732077,"median":17.932973,"eighty":26.780832,"marketCap":474464500},{"date":"2023-04-28","current":11.042539,"twenty":13.590994,"median":17.888013,"eighty":26.78635,"marketCap":465741162},{"date":"2023-05-05","current":11.007227,"twenty":13.475946,"median":17.857821,"eighty":26.791868,"marketCap":464251811},{"date":"2023-05-12","current":11.111151,"twenty":13.237831,"median":17.857821,"eighty":26.791868,"marketCap":424890406},{"date":"2023-05-19","current":11.39373,"twenty":13.174434,"median":17.857821,"eighty":26.791868,"marketCap":435696227},{"date":"2023-05-26","current":11.120459,"twenty":13.131007,"median":17.827016,"eighty":26.791868,"marketCap":425246342},{"date":"2023-06-01","current":11.159497,"twenty":13.020566,"median":17.789815,"eighty":26.791868,"marketCap":426739182},{"date":"2023-06-09","current":11.77854,"twenty":12.947266,"median":17.737424,"eighty":26.797386,"marketCap":450411371},{"date":"2023-06-16","current":11.851041,"twenty":12.888174,"median":17.693645,"eighty":26.797386,"marketCap":453183790},{"date":"2023-06-23","current":11.510846,"twenty":12.870783,"median":17.600624,"eighty":26.802904,"marketCap":440174749},{"date":"2023-06-30","current":11.482961,"twenty":12.838938,"median":17.58025,"eighty":26.808422,"marketCap":439108434},{"date":"2023-07-07","current":11.365845,"twenty":12.781755,"median":17.538441,"eighty":26.808422,"marketCap":434629912},{"date":"2023-07-13","current":11.639116,"twenty":12.765825,"median":17.452939,"eighty":26.808422,"marketCap":445079797},{"date":"2023-07-21","current":11.644693,"twenty":12.743446,"median":17.401937,"eighty":26.81394,"marketCap":445293060},{"date":"2023-07-28","current":11.404884,"twenty":12.727702,"median":17.327175,"eighty":26.81394,"marketCap":436122753},{"date":"2023-08-04","current":15.275516,"twenty":12.708012,"median":17.284312,"eighty":26.81394,"marketCap":427592234},{"date":"2023-08-11","current":15.247922,"twenty":12.708012,"median":17.213956,"eighty":26.81394,"marketCap":426819830},{"date":"2023-08-18","current":14.94342,"twenty":12.708012,"median":17.123084,"eighty":26.81394,"marketCap":418296219},{"date":"2023-08-25","current":14.814007,"twenty":12.708012,"median":17.075796,"eighty":26.81394,"marketCap":414673684},{"date":"2023-09-01","current":14.958645,"twenty":12.708012,"median":17.020485,"eighty":26.81394,"marketCap":418722400},{"date":"2023-09-08","current":14.593243,"twenty":12.708012,"median":16.932474,"eighty":26.81394,"marketCap":408494066},{"date":"2023-09-15","current":14.966258,"twenty":12.708012,"median":16.882275,"eighty":26.81394,"marketCap":418935490},{"date":"2023-09-22","current":14.52473,"twenty":12.708012,"median":16.823714,"eighty":26.81394,"marketCap":406576254},{"date":"2023-09-29","current":14.530008,"twenty":12.708012,"median":16.732391,"eighty":26.81394,"marketCap":406723984},{"date":"2023-10-06","current":13.811911,"twenty":12.708012,"median":16.687907,"eighty":26.81394,"marketCap":386623009},{"date":"2023-10-13","current":14.407779,"twenty":12.708012,"median":16.655256,"eighty":26.81394,"marketCap":403302541},{"date":"2023-10-20","current":14.117484,"twenty":12.707904,"median":16.632798,"eighty":26.819458,"marketCap":395176615},{"date":"2023-10-27","current":14.117484,"twenty":12.704405,"median":16.600185,"eighty":26.836012,"marketCap":395176615},{"date":"2023-11-03","current":14.514729,"twenty":12.704405,"median":16.543006,"eighty":26.836012,"marketCap":406296304},{"date":"2023-11-10","current":16.514213,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":388661998},{"date":"2023-11-17","current":17.72257,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":417100681},{"date":"2023-11-24","current":17.847881,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":420049878},{"date":"2023-11-30","current":18.000044,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":423631046},{"date":"2023-12-08","current":19.7544,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":464919800},{"date":"2023-12-15","current":20.586824,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":484510893},{"date":"2023-12-21","current":19.673843,"twenty":12.704405,"median":16.532219,"eighty":26.836012,"marketCap":463023888},{"date":"2023-12-29","current":19.97817,"twenty":12.698051,"median":16.5145,"eighty":26.836012,"marketCap":470186223},{"date":"2024-01-05","current":19.718597,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":464077172},{"date":"2024-01-12","current":19.369516,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":455861553},{"date":"2024-01-19","current":18.787714,"twenty":12.691697,"median":16.514213,"eighty":26.836012,"marketCap":442168854},{"date":"2024-01-26","current":18.993582,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":447013963},{"date":"2024-02-02","current":18.411781,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":433321263},{"date":"2024-02-09","current":18.080602,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":425526958},{"date":"2024-02-16","current":18.51919,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":435849146},{"date":"2024-02-23","current":18.143257,"twenty":12.694874,"median":16.514357,"eighty":26.836012,"marketCap":427001556},{"date":"2024-03-01","current":18.116405,"twenty":12.698051,"median":16.5145,"eighty":26.836012,"marketCap":426369585},{"date":"2024-03-08","current":15.638264,"twenty":12.698051,"median":16.506,"eighty":26.836012,"marketCap":463111542},{"date":"2024-03-15","current":15.918159,"twenty":12.698051,"median":16.475742,"eighty":26.836012,"marketCap":471400367},{"date":"2024-03-22","current":16.650194,"twenty":12.698051,"median":16.432412,"eighty":26.765505,"marketCap":493078833},{"date":"2024-03-28","current":16.111933,"twenty":12.698051,"median":16.386331,"eighty":26.597984,"marketCap":477138785},{"date":"2024-04-05","current":16.032988,"twenty":12.694874,"median":16.346548,"eighty":26.53252,"marketCap":474800911},{"date":"2024-04-12","current":15.932513,"twenty":12.694874,"median":16.302087,"eighty":26.401927,"marketCap":471825435},{"date":"2024-04-19","current":15.609556,"twenty":12.694874,"median":16.284784,"eighty":26.401927,"marketCap":462261406},{"date":"2024-04-26","current":16.233939,"twenty":12.698051,"median":16.248089,"eighty":26.390891,"marketCap":480751862},{"date":"2024-05-03","current":16.671724,"twenty":12.698051,"median":16.248089,"eighty":26.179367,"marketCap":493716435},{"date":"2024-05-10","current":17.458049,"twenty":12.698051,"median":16.248089,"eighty":26.065328,"marketCap":512969858},{"date":"2024-05-17","current":17.370977,"twenty":12.698051,"median":16.248089,"eighty":24.415437,"marketCap":510411405},{"date":"2024-05-24","current":16.819517,"twenty":12.698051,"median":16.248089,"eighty":23.490248,"marketCap":494207868},{"date":"2024-05-31","current":16.921102,"twenty":12.698051,"median":16.248089,"eighty":23.06352,"marketCap":497192730},{"date":"2024-06-07","current":17.211344,"twenty":12.698051,"median":16.248089,"eighty":22.920052,"marketCap":505720907},{"date":"2024-06-14","current":17.146039,"twenty":12.694874,"median":16.247076,"eighty":22.631274,"marketCap":503802068},{"date":"2024-06-21","current":17.349208,"twenty":12.691697,"median":16.246062,"eighty":20.586824,"marketCap":509771792},{"date":"2024-06-28","current":16.688908,"twenty":12.691697,"median":16.238873,"eighty":20.439236,"marketCap":490370189},{"date":"2024-07-05","current":16.863053,"twenty":12.691697,"median":16.238873,"eighty":20.386104,"marketCap":495487095},{"date":"2024-07-12","current":17.56689,"twenty":12.691697,"median":16.238873,"eighty":20.27428,"marketCap":516167925},{"date":"2024-07-15","current":17.63945,"twenty":12.691697,"median":16.238873,"eighty":20.221862,"marketCap":518299969},{"date":"2024-08-02","current":18.727857,"twenty":12.651345,"median":16.211224,"eighty":19.973868,"marketCap":550280633},{"date":"2024-08-09","current":16.497178,"twenty":12.651345,"median":16.211224,"eighty":19.879653,"marketCap":534789020},{"date":"2024-08-16","current":16.326018,"twenty":12.651345,"median":16.205232,"eighty":19.834435,"marketCap":529240531},{"date":"2024-08-23","current":16.984325,"twenty":12.651345,"median":16.205232,"eighty":19.787677,"marketCap":550580875},{"date":"2024-08-30","current":17.688714,"twenty":12.651345,"median":16.205232,"eighty":19.746928,"marketCap":573415043},{"date":"2024-09-06","current":17.517554,"twenty":12.651345,"median":16.205232,"eighty":19.703887,"marketCap":567866553},{"date":"2024-09-13","current":18.123197,"twenty":12.651345,"median":16.205232,"eighty":19.650295,"marketCap":587499670},{"date":"2024-09-20","current":18.663009,"twenty":12.651345,"median":16.205232,"eighty":19.558308,"marketCap":604998752},{"date":"2024-09-27","current":17.780877,"twenty":12.651345,"median":16.205232,"eighty":19.526149,"marketCap":576402691},{"date":"2024-10-04","current":17.800626,"twenty":12.651345,"median":16.205232,"eighty":19.431061,"marketCap":577042901},{"date":"2024-10-11","current":17.563636,"twenty":12.651345,"median":16.205232,"eighty":19.345918,"marketCap":569360377},{"date":"2024-10-18","current":18.254858,"twenty":12.651345,"median":16.205232,"eighty":19.267488,"marketCap":591767739},{"date":"2024-10-25","current":18.011285,"twenty":12.651345,"median":16.205232,"eighty":19.168311,"marketCap":583871811},{"date":"2024-10-31","current":17.761128,"twenty":12.651345,"median":16.205232,"eighty":19.106576,"marketCap":575762481},{"date":"2024-11-08","current":17.45482,"twenty":12.649186,"median":16.201643,"eighty":19.001592,"marketCap":608248100},{"date":"2024-11-15","current":17.276834,"twenty":12.649186,"median":16.201643,"eighty":18.911235,"marketCap":602045851},{"date":"2024-11-22","current":17.546881,"twenty":12.649186,"median":16.201643,"eighty":18.801608,"marketCap":611456159},{"date":"2024-11-29","current":18.455219,"twenty":12.649186,"median":16.201643,"eighty":18.783988,"marketCap":643109014},{"date":"2024-12-06","current":18.111523,"twenty":12.649186,"median":16.201643,"eighty":18.693028,"marketCap":631132258},{"date":"2024-12-13","current":17.951951,"twenty":12.649186,"median":16.201643,"eighty":18.649741,"marketCap":625571622},{"date":"2024-12-20","current":16.804253,"twenty":12.649186,"median":16.201643,"eighty":18.577342,"marketCap":585577812},{"date":"2024-12-27","current":16.712192,"twenty":12.649186,"median":16.201643,"eighty":18.542137,"marketCap":582369752},{"date":"2025-01-03","current":16.472833,"twenty":12.649186,"median":16.201643,"eighty":18.479834,"marketCap":574028797},{"date":"2025-01-10","current":15.803854,"twenty":12.647028,"median":16.187083,"eighty":18.446004,"marketCap":550716898},{"date":"2025-01-17","current":15.994114,"twenty":12.647028,"median":16.128279,"eighty":18.394845,"marketCap":557346887},{"date":"2025-01-24","current":15.625869,"twenty":12.647028,"median":16.111933,"eighty":18.378135,"marketCap":544514649},{"date":"2025-01-31","current":15.754755,"twenty":12.647028,"median":16.083226,"eighty":18.313944,"marketCap":549005932},{"date":"2025-02-07","current":16.092313,"twenty":12.647028,"median":16.066684,"eighty":18.21779,"marketCap":560768818},{"date":"2025-02-14","current":16.110725,"twenty":12.647028,"median":16.032988,"eighty":18.173049,"marketCap":561410430},{"date":"2025-02-21","current":15.846816,"twenty":12.647028,"median":16.022099,"eighty":18.120564,"marketCap":552213992},{"date":"2025-02-28","current":16.202786,"twenty":12.647028,"median":16.018664,"eighty":18.110793,"marketCap":564618489},{"date":"2025-03-07","current":18.696191,"twenty":12.644869,"median":16.008944,"eighty":18.080602,"marketCap":568682031},{"date":"2025-03-14","current":18.296094,"twenty":12.644869,"median":16.008944,"eighty":18.080602,"marketCap":556512292},{"date":"2025-03-18","current":18.799982,"twenty":12.644869,"median":16.008944,"eighty":18.101238,"marketCap":571839047}],"customCompares":[{"symbol":"OLP","name":"One Liberty Properties Inc","items":[{"date":"2020-03-20","value":16.947508,"marketCap":305241566},{"date":"2020-03-27","value":14.996315,"marketCap":270098622},{"date":"2020-04-03","value":14.238137,"marketCap":256443079},{"date":"2020-04-09","value":18.408116,"marketCap":331548569},{"date":"2020-04-17","value":16.18933,"marketCap":291586022},{"date":"2020-04-24","value":15.630681,"marketCap":281524194},{"date":"2020-05-01","value":17.823676,"marketCap":321022220},{"date":"2020-05-08","value":15.06842,"marketCap":329486082},{"date":"2020-05-15","value":12.7183,"marketCap":278098345},{"date":"2020-05-22","value":13.732077,"marketCap":300265604},{"date":"2020-05-29","value":14.607613,"marketCap":319410055},{"date":"2020-06-05","value":17.713458,"marketCap":387322477},{"date":"2020-06-12","value":16.487709,"marketCap":360520246},{"date":"2020-06-19","value":15.796497,"marketCap":345406205},{"date":"2020-06-26","value":15.805713,"marketCap":345607726},{"date":"2020-07-02","value":16.543006,"marketCap":361729369},{"date":"2020-07-10","value":16.211224,"marketCap":354474629},{"date":"2020-07-17","value":16.386331,"marketCap":358303520},{"date":"2020-07-24","value":15.676687,"marketCap":342786438},{"date":"2020-07-31","value":15.639822,"marketCap":341980356},{"date":"2020-08-07","value":18.092397,"marketCap":362535451},{"date":"2020-08-14","value":18.748394,"marketCap":375680325},{"date":"2020-08-21","value":17.595745,"marketCap":352583548},{"date":"2020-08-28","value":19.839841,"marketCap":397550725},{"date":"2020-09-04","value":19.574629,"marketCap":392236422},{"date":"2020-09-11","value":18.391379,"marketCap":368526456},{"date":"2020-09-18","value":17.891558,"marketCap":358511040},{"date":"2020-09-25","value":16.657306,"marketCap":333779092},{"date":"2020-10-02","value":17.70795,"marketCap":354831907},{"date":"2020-10-09","value":17.442739,"marketCap":349517604},{"date":"2020-10-16","value":16.657306,"marketCap":333779092},{"date":"2020-10-23","value":16.881715,"marketCap":338275810},{"date":"2020-10-30","value":15.739267,"marketCap":315383429},{"date":"2020-11-06","value":10.978371,"marketCap":314475433},{"date":"2020-11-13","value":12.08483,"marketCap":346169947},{"date":"2020-11-20","value":12.630874,"marketCap":361811395},{"date":"2020-11-27","value":12.731462,"marketCap":364692715},{"date":"2020-12-04","value":14.269008,"marketCap":408735740},{"date":"2020-12-11","value":15.08089,"marketCap":431992104},{"date":"2020-12-18","value":14.91564,"marketCap":427258508},{"date":"2020-12-24","value":14.010355,"marketCap":401326633},{"date":"2020-12-31","value":14.419889,"marketCap":413057719},{"date":"2021-01-08","value":14.247454,"marketCap":408118314},{"date":"2021-01-15","value":15.210217,"marketCap":435696658},{"date":"2021-01-22","value":14.656987,"marketCap":419849401},{"date":"2021-01-29","value":14.398335,"marketCap":412440294},{"date":"2021-02-05","value":15.389837,"marketCap":440841871},{"date":"2021-02-12","value":15.152738,"marketCap":434050189},{"date":"2021-02-19","value":15.181478,"marketCap":434873423},{"date":"2021-02-26","value":15.382652,"marketCap":440636062},{"date":"2021-03-05","value":16.532219,"marketCap":473565427},{"date":"2021-03-12","value":18.313944,"marketCap":501930266},{"date":"2021-03-19","value":17.133863,"marketCap":469587795},{"date":"2021-03-26","value":16.619469,"marketCap":455489795},{"date":"2021-04-01","value":16.944748,"marketCap":464404707},{"date":"2021-04-09","value":18.313944,"marketCap":501930266},{"date":"2021-04-16","value":18.465236,"marketCap":506076736},{"date":"2021-04-23","value":18.548447,"marketCap":508357295},{"date":"2021-04-30","value":18.813028,"marketCap":515608645},{"date":"2021-05-07","value":23.019376,"marketCap":518925789},{"date":"2021-05-14","value":22.789458,"marketCap":513742751},{"date":"2021-05-21","value":23.010179,"marketCap":518718468},{"date":"2021-05-28","value":23.497605,"marketCap":529706509},{"date":"2021-06-04","value":24.481653,"marketCap":551889912},{"date":"2021-06-11","value":26.909586,"marketCap":606622796},{"date":"2021-06-18","value":25.566866,"marketCap":576353853},{"date":"2021-06-25","value":26.541717,"marketCap":598329935},{"date":"2021-07-02","value":26.109472,"marketCap":588585823},{"date":"2021-07-09","value":26.808422,"marketCap":604342259},{"date":"2021-07-16","value":27.194684,"marketCap":613049764},{"date":"2021-07-23","value":27.783274,"marketCap":626318342},{"date":"2021-07-30","value":28.132749,"marketCap":634196560},{"date":"2021-08-06","value":14.708882,"marketCap":641130766},{"date":"2021-08-13","value":14.771026,"marketCap":643839476},{"date":"2021-08-20","value":14.775806,"marketCap":644047838},{"date":"2021-08-27","value":15.048281,"marketCap":655924488},{"date":"2021-09-03","value":15.263393,"marketCap":665300791},{"date":"2021-09-10","value":14.603717,"marketCap":636546795},{"date":"2021-09-17","value":14.622838,"marketCap":637380245},{"date":"2021-09-24","value":14.780586,"marketCap":644256200},{"date":"2021-10-01","value":14.871411,"marketCap":648215084},{"date":"2021-10-08","value":15.091304,"marketCap":657799749},{"date":"2021-10-15","value":15.19647,"marketCap":662383719},{"date":"2021-10-22","value":15.153447,"marketCap":660508459},{"date":"2021-10-29","value":14.943115,"marketCap":651340518},{"date":"2021-11-05","value":19.808397,"marketCap":711557220},{"date":"2021-11-12","value":19.606053,"marketCap":704288643},{"date":"2021-11-19","value":20.391925,"marketCap":732518740},{"date":"2021-11-26","value":19.54784,"marketCap":702197525},{"date":"2021-12-03","value":19.035568,"marketCap":683795684},{"date":"2021-12-10","value":19.751585,"marketCap":709516439},{"date":"2021-12-17","value":20.036828,"marketCap":719762918},{"date":"2021-12-23","value":19.873832,"marketCap":713907787},{"date":"2021-12-31","value":20.537457,"marketCap":737746536},{"date":"2022-01-07","value":20.356998,"marketCap":731264069},{"date":"2022-01-14","value":19.54784,"marketCap":702197525},{"date":"2022-01-21","value":17.708318,"marketCap":636118186},{"date":"2022-01-28","value":17.522037,"marketCap":629426608},{"date":"2022-02-04","value":17.562786,"marketCap":630890391},{"date":"2022-02-11","value":17.591892,"marketCap":631935950},{"date":"2022-02-18","value":17.178582,"marketCap":617089010},{"date":"2022-02-25","value":17.260079,"marketCap":620016575},{"date":"2022-03-04","value":17.667569,"marketCap":634654404},{"date":"2022-03-11","value":16.655972,"marketCap":647201113},{"date":"2022-03-18","value":17.127434,"marketCap":665520693},{"date":"2022-03-25","value":16.562136,"marketCap":643554919},{"date":"2022-04-01","value":17.067643,"marketCap":663197390},{"date":"2022-04-08","value":16.583878,"marketCap":644399757},{"date":"2022-04-14","value":16.649105,"marketCap":646934269},{"date":"2022-04-22","value":16.795865,"marketCap":652636922},{"date":"2022-04-29","value":15.572865,"marketCap":605114816},{"date":"2022-05-06","value":12.270489,"marketCap":554846988},{"date":"2022-05-13","value":12.138123,"marketCap":548861637},{"date":"2022-05-20","value":12.240909,"marketCap":553509426},{"date":"2022-05-27","value":12.838938,"marketCap":580551108},{"date":"2022-06-03","value":12.549268,"marketCap":567452794},{"date":"2022-06-10","value":12.292302,"marketCap":555833321},{"date":"2022-06-17","value":11.614847,"marketCap":525200166},{"date":"2022-06-24","value":12.161483,"marketCap":549917953},{"date":"2022-07-01","value":12.35304,"marketCap":558579742},{"date":"2022-07-08","value":12.068041,"marketCap":545692690},{"date":"2022-07-15","value":12.063369,"marketCap":545481427},{"date":"2022-07-22","value":12.362384,"marketCap":559002268},{"date":"2022-07-29","value":12.965085,"marketCap":586255213},{"date":"2022-08-05","value":14.105706,"marketCap":545270164},{"date":"2022-08-12","value":14.794322,"marketCap":571889319},{"date":"2022-08-19","value":14.378966,"marketCap":555833321},{"date":"2022-08-26","value":13.82698,"marketCap":534495744},{"date":"2022-09-02","value":13.067316,"marketCap":505130167},{"date":"2022-09-09","value":13.17662,"marketCap":509355430},{"date":"2022-09-16","value":13.652093,"marketCap":527735323},{"date":"2022-09-23","value":12.843242,"marketCap":496468379},{"date":"2022-09-30","value":11.48787,"marketCap":444075120},{"date":"2022-10-07","value":11.400427,"marketCap":440694910},{"date":"2022-10-14","value":11.886831,"marketCap":459497329},{"date":"2022-10-21","value":12.422421,"marketCap":480201117},{"date":"2022-10-28","value":12.717543,"marketCap":491609326},{"date":"2022-11-04","value":12.48969,"marketCap":497102168},{"date":"2022-11-11","value":12.887606,"marketCap":512939602},{"date":"2022-11-18","value":12.887606,"marketCap":512939602},{"date":"2022-11-25","value":12.569916,"marketCap":500295240},{"date":"2022-12-02","value":12.601685,"marketCap":501559676},{"date":"2022-12-09","value":12.442841,"marketCap":495237496},{"date":"2022-12-16","value":12.305175,"marketCap":489758272},{"date":"2022-12-23","value":11.902768,"marketCap":473742081},{"date":"2022-12-30","value":11.765103,"marketCap":468262857},{"date":"2023-01-06","value":12.15692,"marketCap":483857570},{"date":"2023-01-13","value":12.633454,"marketCap":502824112},{"date":"2023-01-20","value":12.384597,"marketCap":492919363},{"date":"2023-01-27","value":12.575211,"marketCap":500505980},{"date":"2023-02-03","value":12.935259,"marketCap":514836256},{"date":"2023-02-10","value":12.527558,"marketCap":498609325},{"date":"2023-02-17","value":12.564622,"marketCap":500084501},{"date":"2023-02-24","value":12.093382,"marketCap":481328698},{"date":"2023-03-03","value":12.103972,"marketCap":481750176},{"date":"2023-03-10","value":10.965584,"marketCap":436441214},{"date":"2023-03-17","value":11.239277,"marketCap":474038971},{"date":"2023-03-24","value":11.229188,"marketCap":473613443},{"date":"2023-03-31","value":11.567173,"marketCap":487868654},{"date":"2023-04-06","value":11.178742,"marketCap":471485799},{"date":"2023-04-14","value":11.335123,"marketCap":478081494},{"date":"2023-04-21","value":11.249366,"marketCap":474464500},{"date":"2023-04-28","value":11.042539,"marketCap":465741162},{"date":"2023-05-05","value":11.007227,"marketCap":464251811},{"date":"2023-05-12","value":11.111151,"marketCap":424890406},{"date":"2023-05-19","value":11.39373,"marketCap":435696227},{"date":"2023-05-26","value":11.120459,"marketCap":425246342},{"date":"2023-06-01","value":11.159497,"marketCap":426739182},{"date":"2023-06-09","value":11.77854,"marketCap":450411371},{"date":"2023-06-16","value":11.851041,"marketCap":453183790},{"date":"2023-06-23","value":11.510846,"marketCap":440174749},{"date":"2023-06-30","value":11.482961,"marketCap":439108434},{"date":"2023-07-07","value":11.365845,"marketCap":434629912},{"date":"2023-07-13","value":11.639116,"marketCap":445079797},{"date":"2023-07-21","value":11.644693,"marketCap":445293060},{"date":"2023-07-28","value":11.404884,"marketCap":436122753},{"date":"2023-08-04","value":15.275516,"marketCap":427592234},{"date":"2023-08-11","value":15.247922,"marketCap":426819830},{"date":"2023-08-18","value":14.94342,"marketCap":418296219},{"date":"2023-08-25","value":14.814007,"marketCap":414673684},{"date":"2023-09-01","value":14.958645,"marketCap":418722400},{"date":"2023-09-08","value":14.593243,"marketCap":408494066},{"date":"2023-09-15","value":14.966258,"marketCap":418935490},{"date":"2023-09-22","value":14.52473,"marketCap":406576254},{"date":"2023-09-29","value":14.530008,"marketCap":406723984},{"date":"2023-10-06","value":13.811911,"marketCap":386623009},{"date":"2023-10-13","value":14.407779,"marketCap":403302541},{"date":"2023-10-20","value":14.117484,"marketCap":395176615},{"date":"2023-10-27","value":14.117484,"marketCap":395176615},{"date":"2023-11-03","value":14.514729,"marketCap":406296304},{"date":"2023-11-10","value":16.514213,"marketCap":388661998},{"date":"2023-11-17","value":17.72257,"marketCap":417100681},{"date":"2023-11-24","value":17.847881,"marketCap":420049878},{"date":"2023-11-30","value":18.000044,"marketCap":423631046},{"date":"2023-12-08","value":19.7544,"marketCap":464919800},{"date":"2023-12-15","value":20.586824,"marketCap":484510893},{"date":"2023-12-21","value":19.673843,"marketCap":463023888},{"date":"2023-12-29","value":19.97817,"marketCap":470186223},{"date":"2024-01-05","value":19.718597,"marketCap":464077172},{"date":"2024-01-12","value":19.369516,"marketCap":455861553},{"date":"2024-01-19","value":18.787714,"marketCap":442168854},{"date":"2024-01-26","value":18.993582,"marketCap":447013963},{"date":"2024-02-02","value":18.411781,"marketCap":433321263},{"date":"2024-02-09","value":18.080602,"marketCap":425526958},{"date":"2024-02-16","value":18.51919,"marketCap":435849146},{"date":"2024-02-23","value":18.143257,"marketCap":427001556},{"date":"2024-03-01","value":18.116405,"marketCap":426369585},{"date":"2024-03-08","value":15.638264,"marketCap":463111542},{"date":"2024-03-15","value":15.918159,"marketCap":471400367},{"date":"2024-03-22","value":16.650194,"marketCap":493078833},{"date":"2024-03-28","value":16.111933,"marketCap":477138785},{"date":"2024-04-05","value":16.032988,"marketCap":474800911},{"date":"2024-04-12","value":15.932513,"marketCap":471825435},{"date":"2024-04-19","value":15.609556,"marketCap":462261406},{"date":"2024-04-26","value":16.233939,"marketCap":480751862},{"date":"2024-05-03","value":16.671724,"marketCap":493716435},{"date":"2024-05-10","value":17.458049,"marketCap":512969858},{"date":"2024-05-17","value":17.370977,"marketCap":510411405},{"date":"2024-05-24","value":16.819517,"marketCap":494207868},{"date":"2024-05-31","value":16.921102,"marketCap":497192730},{"date":"2024-06-07","value":17.211344,"marketCap":505720907},{"date":"2024-06-14","value":17.146039,"marketCap":503802068},{"date":"2024-06-21","value":17.349208,"marketCap":509771792},{"date":"2024-06-28","value":16.688908,"marketCap":490370189},{"date":"2024-07-05","value":16.863053,"marketCap":495487095},{"date":"2024-07-12","value":17.56689,"marketCap":516167925},{"date":"2024-07-15","value":17.63945,"marketCap":518299969},{"date":"2024-08-02","value":18.727857,"marketCap":550280633},{"date":"2024-08-09","value":16.497178,"marketCap":534789020},{"date":"2024-08-16","value":16.326018,"marketCap":529240531},{"date":"2024-08-23","value":16.984325,"marketCap":550580875},{"date":"2024-08-30","value":17.688714,"marketCap":573415043},{"date":"2024-09-06","value":17.517554,"marketCap":567866553},{"date":"2024-09-13","value":18.123197,"marketCap":587499670},{"date":"2024-09-20","value":18.663009,"marketCap":604998752},{"date":"2024-09-27","value":17.780877,"marketCap":576402691},{"date":"2024-10-04","value":17.800626,"marketCap":577042901},{"date":"2024-10-11","value":17.563636,"marketCap":569360377},{"date":"2024-10-18","value":18.254858,"marketCap":591767739},{"date":"2024-10-25","value":18.011285,"marketCap":583871811},{"date":"2024-10-31","value":17.761128,"marketCap":575762481},{"date":"2024-11-08","value":17.45482,"marketCap":608248100},{"date":"2024-11-15","value":17.276834,"marketCap":602045851},{"date":"2024-11-22","value":17.546881,"marketCap":611456159},{"date":"2024-11-29","value":18.455219,"marketCap":643109014},{"date":"2024-12-06","value":18.111523,"marketCap":631132258},{"date":"2024-12-13","value":17.951951,"marketCap":625571622},{"date":"2024-12-20","value":16.804253,"marketCap":585577812},{"date":"2024-12-27","value":16.712192,"marketCap":582369752},{"date":"2025-01-03","value":16.472833,"marketCap":574028797},{"date":"2025-01-10","value":15.803854,"marketCap":550716898},{"date":"2025-01-17","value":15.994114,"marketCap":557346887},{"date":"2025-01-24","value":15.625869,"marketCap":544514649},{"date":"2025-01-31","value":15.754755,"marketCap":549005932},{"date":"2025-02-07","value":16.092313,"marketCap":560768818},{"date":"2025-02-14","value":16.110725,"marketCap":561410430},{"date":"2025-02-21","value":15.846816,"marketCap":552213992},{"date":"2025-02-28","value":16.202786,"marketCap":564618489},{"date":"2025-03-07","value":18.696191,"marketCap":568682031},{"date":"2025-03-14","value":18.296094,"marketCap":556512292},{"date":"2025-03-18","value":18.799982,"marketCap":571839047}]},{"symbol":"WPC","name":"W. P. Carey Inc","items":[{"date":"2020-03-20","value":27.858637,"marketCap":8503654025},{"date":"2020-03-27","value":34.055717,"marketCap":10395269122},{"date":"2020-04-03","value":28.366595,"marketCap":8658704442},{"date":"2020-04-09","value":39.536291,"marketCap":12068176120},{"date":"2020-04-17","value":35.56007,"marketCap":10854462407},{"date":"2020-04-24","value":33.1653,"marketCap":10123475739},{"date":"2020-05-01","value":35.574788,"marketCap":10773433224},{"date":"2020-05-08","value":35.631717,"marketCap":10790673476},{"date":"2020-05-15","value":31.100187,"marketCap":9418349449},{"date":"2020-05-22","value":34.663928,"marketCap":10497589199},{"date":"2020-05-29","value":34.106026,"marketCap":10328634733},{"date":"2020-06-05","value":39.172686,"marketCap":11863017125},{"date":"2020-06-12","value":39.343473,"marketCap":11914737880},{"date":"2020-06-19","value":39.258079,"marketCap":11888877503},{"date":"2020-06-26","value":38.974909,"marketCap":11803122461},{"date":"2020-07-02","value":39.932249,"marketCap":12093042437},{"date":"2020-07-10","value":38.945543,"marketCap":11794229210},{"date":"2020-07-17","value":40.049714,"marketCap":12128615441},{"date":"2020-07-24","value":38.998402,"marketCap":11810237062},{"date":"2020-07-31","value":36.281111,"marketCap":12411804467},{"date":"2020-08-07","value":36.601373,"marketCap":12521366424},{"date":"2020-08-14","value":36.016768,"marketCap":12321372376},{"date":"2020-08-21","value":35.925265,"marketCap":12290068960},{"date":"2020-08-28","value":36.459035,"marketCap":12472672221},{"date":"2020-09-04","value":35.610086,"marketCap":12182246083},{"date":"2020-09-11","value":34.659467,"marketCap":11857038372},{"date":"2020-09-18","value":33.719015,"marketCap":11535308818},{"date":"2020-09-25","value":33.073408,"marketCap":11314445827},{"date":"2020-10-02","value":34.298537,"marketCap":11733563786},{"date":"2020-10-09","value":34.567964,"marketCap":11825734956},{"date":"2020-10-16","value":33.835936,"marketCap":11575307627},{"date":"2020-10-23","value":33.952857,"marketCap":11615306436},{"date":"2020-10-30","value":24.395066,"marketCap":10981658511},{"date":"2020-11-06","value":25.306813,"marketCap":11392089448},{"date":"2020-11-13","value":27.2433,"marketCap":12263816693},{"date":"2020-11-20","value":26.916006,"marketCap":12116482510},{"date":"2020-11-27","value":27.231611,"marketCap":12258554758},{"date":"2020-12-04","value":27.336812,"marketCap":12305912173},{"date":"2020-12-11","value":26.806908,"marketCap":12067371116},{"date":"2020-12-18","value":27.060171,"marketCap":12181379710},{"date":"2020-12-24","value":27.430325,"marketCap":12348007654},{"date":"2020-12-31","value":27.500459,"marketCap":12379579264},{"date":"2021-01-08","value":25.988674,"marketCap":11699035661},{"date":"2021-01-15","value":26.199077,"marketCap":11793750492},{"date":"2021-01-22","value":26.210766,"marketCap":11799012427},{"date":"2021-01-29","value":25.871784,"marketCap":11646416310},{"date":"2021-02-05","value":26.440651,"marketCap":11902497150},{"date":"2021-02-12","value":27.11426,"marketCap":12346722543},{"date":"2021-02-19","value":26.320748,"marketCap":11985389280},{"date":"2021-02-26","value":26.40164,"marketCap":12022224224},{"date":"2021-03-05","value":26.078071,"marketCap":11874884446},{"date":"2021-03-12","value":26.678984,"marketCap":12148515462},{"date":"2021-03-19","value":26.417048,"marketCap":12029240404},{"date":"2021-03-26","value":27.487905,"marketCap":12516864905},{"date":"2021-04-01","value":28.058101,"marketCap":12776509033},{"date":"2021-04-09","value":27.364016,"marketCap":12460451112},{"date":"2021-04-16","value":27.957285,"marketCap":12730601179},{"date":"2021-04-23","value":28.453614,"marketCap":12956609077},{"date":"2021-04-30","value":30.228465,"marketCap":13327821017},{"date":"2021-05-07","value":30.329375,"marketCap":13372312341},{"date":"2021-05-14","value":29.727954,"marketCap":13107144050},{"date":"2021-05-21","value":30.272865,"marketCap":13347397200},{"date":"2021-05-28","value":30.454503,"marketCap":13427481583},{"date":"2021-06-04","value":31.536253,"marketCap":13904428576},{"date":"2021-06-11","value":31.33946,"marketCap":13817662117},{"date":"2021-06-18","value":30.887214,"marketCap":13618265277},{"date":"2021-06-25","value":31.587992,"marketCap":13927240561},{"date":"2021-07-02","value":30.606088,"marketCap":13494315890},{"date":"2021-07-09","value":31.767261,"marketCap":14006280750},{"date":"2021-07-16","value":32.300994,"marketCap":14241604949},{"date":"2021-07-23","value":32.362108,"marketCap":14268550467},{"date":"2021-07-30","value":32.618201,"marketCap":14868941569},{"date":"2021-08-06","value":32.444377,"marketCap":14789704429},{"date":"2021-08-13","value":32.557536,"marketCap":14841287660},{"date":"2021-08-20","value":32.110294,"marketCap":14637413446},{"date":"2021-08-27","value":32.002625,"marketCap":14588332617},{"date":"2021-09-03","value":32.843274,"marketCap":14971540630},{"date":"2021-09-10","value":31.215811,"marketCap":14229665019},{"date":"2021-09-17","value":31.571948,"marketCap":14392009300},{"date":"2021-09-24","value":30.963202,"marketCap":14114513843},{"date":"2021-10-01","value":30.702311,"marketCap":13995587218},{"date":"2021-10-08","value":30.942497,"marketCap":14105075222},{"date":"2021-10-15","value":31.882532,"marketCap":14533588615},{"date":"2021-10-22","value":32.089589,"marketCap":14627974825},{"date":"2021-10-29","value":32.27977,"marketCap":14364432880},{"date":"2021-11-05","value":32.920258,"marketCap":14649448861},{"date":"2021-11-12","value":32.51001,"marketCap":14466889605},{"date":"2021-11-19","value":32.413728,"marketCap":14424044065},{"date":"2021-11-26","value":32.309073,"marketCap":14377472826},{"date":"2021-12-03","value":32.380238,"marketCap":14409141269},{"date":"2021-12-10","value":33.175616,"marketCap":14763082683},{"date":"2021-12-17","value":33.52307,"marketCap":14917699196},{"date":"2021-12-23","value":33.837035,"marketCap":15057412912},{"date":"2021-12-31","value":34.347751,"marketCap":15284680557},{"date":"2022-01-07","value":33.76587,"marketCap":15025744470},{"date":"2022-01-14","value":33.13794,"marketCap":14746317037},{"date":"2022-01-21","value":31.785798,"marketCap":14144616633},{"date":"2022-01-28","value":32.267211,"marketCap":14358844331},{"date":"2022-02-04","value":31.597419,"marketCap":14060788403},{"date":"2022-02-11","value":35.337794,"marketCap":14488071362},{"date":"2022-02-18","value":35.500512,"marketCap":14554783965},{"date":"2022-02-25","value":36.104895,"marketCap":14802573635},{"date":"2022-03-04","value":37.615919,"marketCap":15422075412},{"date":"2022-03-11","value":37.076289,"marketCap":15200833667},{"date":"2022-03-18","value":37.211197,"marketCap":15256144103},{"date":"2022-03-25","value":37.927602,"marketCap":15549861592},{"date":"2022-04-01","value":38.259281,"marketCap":15685846008},{"date":"2022-04-08","value":38.62361,"marketCap":15835216780},{"date":"2022-04-14","value":38.838471,"marketCap":15923307235},{"date":"2022-04-22","value":39.828701,"marketCap":16329289332},{"date":"2022-04-29","value":30.230861,"marketCap":15579443897},{"date":"2022-05-06","value":29.122982,"marketCap":15008499809},{"date":"2022-05-13","value":30.444202,"marketCap":15689389211},{"date":"2022-05-20","value":30.421745,"marketCap":15677816020},{"date":"2022-05-27","value":31.870222,"marketCap":16424286837},{"date":"2022-06-03","value":31.058027,"marketCap":16005723097},{"date":"2022-06-10","value":30.990656,"marketCap":15971003524},{"date":"2022-06-17","value":31.046798,"marketCap":15999936502},{"date":"2022-06-24","value":32.10602,"marketCap":16545805342},{"date":"2022-07-01","value":31.203997,"marketCap":16080948838},{"date":"2022-07-08","value":30.56023,"marketCap":15749184031},{"date":"2022-07-15","value":31.320025,"marketCap":16140743658},{"date":"2022-07-22","value":31.200255,"marketCap":16079019973},{"date":"2022-07-29","value":32.952103,"marketCap":17226766198},{"date":"2022-08-05","value":31.225162,"marketCap":16323952471},{"date":"2022-08-12","value":32.428116,"marketCap":16952835538},{"date":"2022-08-19","value":32.472397,"marketCap":16975984608},{"date":"2022-08-26","value":31.634757,"marketCap":16538081368},{"date":"2022-09-02","value":30.885678,"marketCap":16146476269},{"date":"2022-09-09","value":31.811879,"marketCap":16630677648},{"date":"2022-09-16","value":31.217782,"marketCap":16320094293},{"date":"2022-09-23","value":28.955784,"marketCap":15137562638},{"date":"2022-09-30","value":25.756515,"marketCap":13465042336},{"date":"2022-10-07","value":26.317402,"marketCap":13758263889},{"date":"2022-10-14","value":25.262049,"marketCap":13206544389},{"date":"2022-10-21","value":26.14397,"marketCap":13667596698},{"date":"2022-10-28","value":28.011132,"marketCap":14643715813},{"date":"2022-11-04","value":32.916906,"marketCap":16101732373},{"date":"2022-11-11","value":33.346442,"marketCap":16311845418},{"date":"2022-11-18","value":33.903562,"marketCap":16584368278},{"date":"2022-11-25","value":34.184249,"marketCap":16721669872},{"date":"2022-12-02","value":34.839185,"marketCap":17042040258},{"date":"2022-12-09","value":33.533566,"marketCap":16403379814},{"date":"2022-12-16","value":33.929079,"marketCap":16596850242},{"date":"2022-12-23","value":33.916321,"marketCap":16590609260},{"date":"2022-12-30","value":33.235868,"marketCap":16257756911},{"date":"2023-01-06","value":34.282064,"marketCap":16769517397},{"date":"2023-01-13","value":35.35803,"marketCap":17295840174},{"date":"2023-01-20","value":35.711015,"marketCap":17468507330},{"date":"2023-01-27","value":36.382962,"marketCap":17797199024},{"date":"2023-02-03","value":35.630211,"marketCap":17428981114},{"date":"2023-02-10","value":29.793107,"marketCap":17850212042},{"date":"2023-02-17","value":29.504843,"marketCap":17677502026},{"date":"2023-02-24","value":28.84043,"marketCap":17279426500},{"date":"2023-03-03","value":28.959954,"marketCap":17351037970},{"date":"2023-03-10","value":27.529182,"marketCap":16493806549},{"date":"2023-03-17","value":27.297165,"marketCap":16354796048},{"date":"2023-03-24","value":27.160064,"marketCap":16272653479},{"date":"2023-03-31","value":27.226857,"marketCap":16312671653},{"date":"2023-04-06","value":26.179264,"marketCap":15685018180},{"date":"2023-04-14","value":25.825138,"marketCap":15472847450},{"date":"2023-04-21","value":25.910817,"marketCap":15524181199},{"date":"2023-04-28","value":26.228544,"marketCap":15714543851},{"date":"2023-05-04","value":20.799407,"marketCap":15319262674},{"date":"2023-05-12","value":20.834257,"marketCap":15344930246},{"date":"2023-05-19","value":19.919455,"marketCap":14671156476},{"date":"2023-05-26","value":19.541917,"marketCap":14393091111},{"date":"2023-06-02","value":20.099511,"marketCap":14803772266},{"date":"2023-06-09","value":20.55546,"marketCap":15139589669},{"date":"2023-06-16","value":20.401541,"marketCap":15026224558},{"date":"2023-06-23","value":19.643562,"marketCap":14467954863},{"date":"2023-06-30","value":19.617425,"marketCap":14448704184},{"date":"2023-07-07","value":19.756823,"marketCap":14551374473},{"date":"2023-07-14","value":20.236005,"marketCap":14904303590},{"date":"2023-07-21","value":20.738421,"marketCap":15274344423},{"date":"2023-07-28","value":20.726804,"marketCap":15265788565},{"date":"2023-08-04","value":18.974529,"marketCap":14296662350},{"date":"2023-08-11","value":18.892191,"marketCap":14234623863},{"date":"2023-08-18","value":18.148315,"marketCap":13674138222},{"date":"2023-08-24","value":18.460629,"marketCap":13909456621},{"date":"2023-09-01","value":18.469147,"marketCap":13915874395},{"date":"2023-09-08","value":18.071656,"marketCap":13616378252},{"date":"2023-09-15","value":18.119923,"marketCap":13652745640},{"date":"2023-09-22","value":16.705989,"marketCap":12587395072},{"date":"2023-09-28","value":15.539069,"marketCap":11708159964},{"date":"2023-10-05","value":14.823584,"marketCap":11169066905},{"date":"2023-10-13","value":15.31477,"marketCap":11539158568},{"date":"2023-10-20","value":15.195523,"marketCap":11449309725},{"date":"2023-10-27","value":15.121703,"marketCap":11393689013},{"date":"2023-11-03","value":15.726457,"marketCap":11849351003},{"date":"2023-11-10","value":15.343649,"marketCap":11869509320},{"date":"2023-11-17","value":16.087087,"marketCap":12444616349},{"date":"2023-11-24","value":16.629824,"marketCap":12864466347},{"date":"2023-12-01","value":17.593749,"marketCap":13610137437},{"date":"2023-12-08","value":18.088432,"marketCap":13992813217},{"date":"2023-12-15","value":18.484179,"marketCap":14298953840},{"date":"2023-12-22","value":18.385242,"marketCap":14222418684},{"date":"2023-12-29","value":18.566155,"marketCap":14362368684},{"date":"2024-01-05","value":18.274998,"marketCap":14137136654},{"date":"2024-01-12","value":18.820563,"marketCap":14559173370},{"date":"2024-01-19","value":18.41351,"marketCap":14244285872},{"date":"2024-01-26","value":17.941441,"marketCap":13879103842},{"date":"2024-02-02","value":17.726607,"marketCap":13712913218},{"date":"2024-02-09","value":17.342168,"marketCap":13415519469},{"date":"2024-02-16","value":17.689297,"marketCap":12529930353},{"date":"2024-02-23","value":17.47011,"marketCap":12374672926},{"date":"2024-03-01","value":17.389844,"marketCap":12317818094},{"date":"2024-03-08","value":17.624467,"marketCap":12484009142},{"date":"2024-03-15","value":17.139786,"marketCap":12140693424},{"date":"2024-03-22","value":17.442326,"marketCap":12354992408},{"date":"2024-03-28","value":17.290677,"marketCap":12247574074},{"date":"2024-04-05","value":17.02191,"marketCap":12057197275},{"date":"2024-04-12","value":17.170195,"marketCap":12162232751},{"date":"2024-04-19","value":16.882892,"marketCap":11958726517},{"date":"2024-04-26","value":17.293766,"marketCap":12249762313},{"date":"2024-05-03","value":21.348786,"marketCap":12236632879},{"date":"2024-05-10","value":22.08569,"marketCap":12659009357},{"date":"2024-05-17","value":22.738525,"marketCap":13033199608},{"date":"2024-05-24","value":21.887167,"marketCap":12545220509},{"date":"2024-05-31","value":21.409948,"marketCap":12271689624},{"date":"2024-06-07","value":22.066601,"marketCap":12648068122},{"date":"2024-06-14","value":21.367952,"marketCap":12247618906},{"date":"2024-06-21","value":21.241967,"marketCap":12175406753},{"date":"2024-06-28","value":21.245784,"marketCap":12177595000},{"date":"2024-07-05","value":20.955635,"marketCap":12011288222},{"date":"2024-07-12","value":21.974975,"marketCap":12595550192},{"date":"2024-07-15","value":22.268942,"marketCap":12764045217},{"date":"2024-08-02","value":21.940155,"marketCap":12537745489},{"date":"2024-08-09","value":21.744842,"marketCap":12426133511},{"date":"2024-08-16","value":21.790798,"marketCap":12452395153},{"date":"2024-08-23","value":22.491627,"marketCap":12852885190},{"date":"2024-08-30","value":22.68311,"marketCap":12962308698},{"date":"2024-09-06","value":23.25756,"marketCap":13290579220},{"date":"2024-09-13","value":23.824351,"marketCap":13614472803},{"date":"2024-09-20","value":24.17285,"marketCap":13813623586},{"date":"2024-09-27","value":24.073279,"marketCap":13756723362},{"date":"2024-10-04","value":23.360961,"marketCap":13349667915},{"date":"2024-10-11","value":22.717577,"marketCap":12982004929},{"date":"2024-10-18","value":22.709918,"marketCap":12977627989},{"date":"2024-10-25","value":22.422693,"marketCap":12813492728},{"date":"2024-10-31","value":22.033365,"marketCap":12297041249},{"date":"2024-11-08","value":21.841225,"marketCap":12189805972},{"date":"2024-11-15","value":21.507921,"marketCap":12003785594},{"date":"2024-11-22","value":22.292166,"marketCap":12441480602},{"date":"2024-11-29","value":22.374511,"marketCap":12487438578},{"date":"2024-12-06","value":21.907886,"marketCap":12227010048},{"date":"2024-12-13","value":21.900043,"marketCap":12222633098},{"date":"2024-12-20","value":20.955028,"marketCap":11695210613},{"date":"2024-12-27","value":21.500078,"marketCap":11999408644},{"date":"2025-01-03","value":21.288332,"marketCap":11881230992},{"date":"2025-01-10","value":21.480472,"marketCap":11988466269},{"date":"2025-01-17","value":21.778485,"marketCap":12154790372},{"date":"2025-01-24","value":21.484393,"marketCap":11990654744},{"date":"2025-01-31","value":21.829461,"marketCap":12183240547},{"date":"2025-02-07","value":21.998074,"marketCap":12277344974},{"date":"2025-02-14","value":27.956974,"marketCap":12883663942},{"date":"2025-02-21","value":29.063476,"marketCap":13393583035},{"date":"2025-02-28","value":30.492905,"marketCap":14052319717},{"date":"2025-03-07","value":30.374181,"marketCap":13997607368},{"date":"2025-03-14","value":29.272429,"marketCap":13489876769},{"date":"2025-03-18","value":29.733075,"marketCap":13702160683}]},{"symbol":"EPRT","name":"Essential Properties Realty Trust Inc.","items":[{"date":"2020-03-20","value":27.904109,"marketCap":1167619526},{"date":"2020-03-27","value":32.06004,"marketCap":1341520307},{"date":"2020-04-03","value":22.208944,"marketCap":929311049},{"date":"2020-04-09","value":28.321901,"marketCap":1185101615},{"date":"2020-04-17","value":24.671718,"marketCap":1032363363},{"date":"2020-04-24","value":23.726189,"marketCap":992798636},{"date":"2020-05-01","value":29.201463,"marketCap":1221906013},{"date":"2020-05-08","value":29.289419,"marketCap":1225586453},{"date":"2020-05-15","value":21.758587,"marketCap":1080836056},{"date":"2020-05-22","value":24.483044,"marketCap":1216170724},{"date":"2020-05-29","value":25.279994,"marketCap":1255758416},{"date":"2020-06-05","value":33.379229,"marketCap":1658079844},{"date":"2020-06-12","value":31.78533,"marketCap":1578904460},{"date":"2020-06-19","value":31.674127,"marketCap":1573380596},{"date":"2020-06-26","value":28.968204,"marketCap":1438966572},{"date":"2020-07-02","value":28.690198,"marketCap":1425156912},{"date":"2020-07-10","value":27.318703,"marketCap":1357029256},{"date":"2020-07-17","value":28.15272,"marketCap":1398458236},{"date":"2020-07-24","value":27.633776,"marketCap":1372680204},{"date":"2020-07-31","value":29.839289,"marketCap":1482236840},{"date":"2020-08-07","value":31.779225,"marketCap":1655856513},{"date":"2020-08-14","value":31.349292,"marketCap":1633454847},{"date":"2020-08-21","value":30.149062,"marketCap":1570916861},{"date":"2020-08-28","value":30.847703,"marketCap":1607319569},{"date":"2020-09-04","value":32.746574,"marketCap":1706260263},{"date":"2020-09-11","value":32.943627,"marketCap":1716527694},{"date":"2020-09-18","value":38.792088,"marketCap":2021261753},{"date":"2020-09-25","value":36.30614,"marketCap":1891731399},{"date":"2020-10-02","value":39.548119,"marketCap":2060654724},{"date":"2020-10-09","value":38.883614,"marketCap":2026030689},{"date":"2020-10-16","value":38.561429,"marketCap":2009243278},{"date":"2020-10-23","value":37.373375,"marketCap":1947339699},{"date":"2020-10-30","value":33.265525,"marketCap":1733300206},{"date":"2020-11-06","value":34.519889,"marketCap":1764794824},{"date":"2020-11-13","value":40.18764,"marketCap":2054552927},{"date":"2020-11-20","value":40.783165,"marketCap":2084998525},{"date":"2020-11-27","value":42.877769,"marketCap":2192083041},{"date":"2020-12-04","value":44.048282,"marketCap":2251924389},{"date":"2020-12-11","value":41.686719,"marketCap":2131191846},{"date":"2020-12-18","value":42.323315,"marketCap":2163737140},{"date":"2020-12-24","value":43.801858,"marketCap":2239326210},{"date":"2020-12-31","value":43.534899,"marketCap":2225678184},{"date":"2021-01-08","value":43.247405,"marketCap":2210980309},{"date":"2021-01-15","value":41.953679,"marketCap":2144839872},{"date":"2021-01-22","value":42.015285,"marketCap":2147989417},{"date":"2021-01-29","value":42.754557,"marketCap":2185783952},{"date":"2021-02-05","value":45.937533,"marketCap":2348510423},{"date":"2021-02-12","value":47.457147,"marketCap":2426199190},{"date":"2021-02-19","value":47.292864,"marketCap":2417800404},{"date":"2021-02-26","value":58.859235,"marketCap":2488156453},{"date":"2021-03-05","value":58.072754,"marketCap":2454909535},{"date":"2021-03-12","value":61.447012,"marketCap":2597549539},{"date":"2021-03-19","value":58.377198,"marketCap":2467779310},{"date":"2021-03-26","value":60.102383,"marketCap":2540708033},{"date":"2021-04-01","value":59.823309,"marketCap":2528910740},{"date":"2021-04-09","value":62.799351,"marketCap":2654716971},{"date":"2021-04-16","value":69.89508,"marketCap":2954674699},{"date":"2021-04-23","value":72.681965,"marketCap":3072484695},{"date":"2021-04-30","value":72.988522,"marketCap":3085443795},{"date":"2021-05-07","value":70.028911,"marketCap":3053890797},{"date":"2021-05-14","value":67.057005,"marketCap":2924288950},{"date":"2021-05-21","value":66.70578,"marketCap":2908972368},{"date":"2021-05-28","value":69.164357,"marketCap":3016188441},{"date":"2021-06-04","value":73.703268,"marketCap":3214125808},{"date":"2021-06-11","value":76.864295,"marketCap":3351975045},{"date":"2021-06-18","value":73.703268,"marketCap":3214125808},{"date":"2021-06-25","value":73.638973,"marketCap":3211321975},{"date":"2021-07-02","value":73.801114,"marketCap":3218392776},{"date":"2021-07-09","value":75.611687,"marketCap":3297350050},{"date":"2021-07-16","value":75.55764,"marketCap":3294993116},{"date":"2021-07-23","value":78.74641,"marketCap":3434052196},{"date":"2021-07-30","value":62.642315,"marketCap":3539979875},{"date":"2021-08-06","value":63.357026,"marketCap":3580368907},{"date":"2021-08-13","value":65.248908,"marketCap":3687281051},{"date":"2021-08-20","value":64.618281,"marketCap":3651643670},{"date":"2021-08-27","value":66.951602,"marketCap":3783501981},{"date":"2021-09-03","value":68.696338,"marketCap":3882098736},{"date":"2021-09-10","value":65.396055,"marketCap":3695596440},{"date":"2021-09-17","value":61.948625,"marketCap":3500778756},{"date":"2021-09-24","value":60.014701,"marketCap":3391490787},{"date":"2021-10-01","value":59.678367,"marketCap":3372484183},{"date":"2021-10-08","value":58.879572,"marketCap":3327343500},{"date":"2021-10-15","value":61.065747,"marketCap":3450886422},{"date":"2021-10-22","value":61.759437,"marketCap":3490087541},{"date":"2021-10-29","value":62.621294,"marketCap":3538791963},{"date":"2021-11-05","value":51.323953,"marketCap":3682801558},{"date":"2021-11-12","value":49.179782,"marketCap":3528944464},{"date":"2021-11-19","value":47.529111,"marketCap":3410498923},{"date":"2021-11-26","value":46.37194,"marketCap":3327464936},{"date":"2021-12-03","value":46.610181,"marketCap":3344560168},{"date":"2021-12-10","value":46.508078,"marketCap":3337233640},{"date":"2021-12-17","value":45.963527,"marketCap":3298158823},{"date":"2021-12-23","value":47.529111,"marketCap":3410498923},{"date":"2021-12-31","value":49.060662,"marketCap":3520396848},{"date":"2022-01-07","value":48.158749,"marketCap":3455679181},{"date":"2022-01-14","value":46.967543,"marketCap":3370203018},{"date":"2022-01-21","value":43.393926,"marketCap":3113774527},{"date":"2022-01-28","value":43.836373,"marketCap":3145522816},{"date":"2022-02-04","value":43.479012,"marketCap":3119879967},{"date":"2022-02-11","value":43.257788,"marketCap":3104005823},{"date":"2022-02-18","value":33.009251,"marketCap":3159810557},{"date":"2022-02-25","value":33.496813,"marketCap":3206482409},{"date":"2022-03-04","value":33.285975,"marketCap":3186299986},{"date":"2022-03-11","value":32.679817,"marketCap":3128275521},{"date":"2022-03-18","value":33.404571,"marketCap":3197652599},{"date":"2022-03-25","value":32.798414,"marketCap":3139628134},{"date":"2022-04-01","value":34.102971,"marketCap":3264506874},{"date":"2022-04-08","value":33.615409,"marketCap":3217835022},{"date":"2022-04-14","value":33.773537,"marketCap":3232971839},{"date":"2022-04-22","value":33.865779,"marketCap":3241801649},{"date":"2022-04-29","value":29.503832,"marketCap":3160716024},{"date":"2022-05-06","value":27.991761,"marketCap":2998729327},{"date":"2022-05-13","value":28.434318,"marketCap":3046140068},{"date":"2022-05-20","value":27.094352,"marketCap":2902590882},{"date":"2022-05-27","value":28.262212,"marketCap":3027702557},{"date":"2022-06-03","value":28.372852,"marketCap":3039555243},{"date":"2022-06-10","value":26.750141,"marketCap":2865715861},{"date":"2022-06-17","value":25.545401,"marketCap":2736653290},{"date":"2022-06-24","value":26.504276,"marketCap":2839376561},{"date":"2022-07-01","value":27.155819,"marketCap":2909175707},{"date":"2022-07-08","value":26.959127,"marketCap":2888104266},{"date":"2022-07-15","value":27.352511,"marketCap":2930247147},{"date":"2022-07-22","value":28.200746,"marketCap":3021117732},{"date":"2022-07-29","value":27.080846,"marketCap":3236106978},{"date":"2022-08-05","value":28.413183,"marketCap":3395318596},{"date":"2022-08-12","value":30.121534,"marketCap":3599463012},{"date":"2022-08-19","value":28.508092,"marketCap":3406659952},{"date":"2022-08-26","value":27.618326,"marketCap":3300334735},{"date":"2022-09-02","value":26.277746,"marketCap":3140138075},{"date":"2022-09-09","value":26.681106,"marketCap":3188338840},{"date":"2022-09-16","value":26.538744,"marketCap":3171326805},{"date":"2022-09-23","value":24.664304,"marketCap":2947335015},{"date":"2022-09-30","value":23.074589,"marketCap":2757367294},{"date":"2022-10-07","value":22.813592,"marketCap":2726178563},{"date":"2022-10-14","value":22.754274,"marketCap":2719090216},{"date":"2022-10-21","value":23.193225,"marketCap":2771543989},{"date":"2022-10-28","value":23.928106,"marketCap":3072823494},{"date":"2022-11-04","value":23.827942,"marketCap":3059960512},{"date":"2022-11-11","value":24.71829,"marketCap":3174298130},{"date":"2022-11-18","value":25.374922,"marketCap":3258622124},{"date":"2022-11-25","value":25.764449,"marketCap":3308644832},{"date":"2022-12-02","value":26.209624,"marketCap":3365813641},{"date":"2022-12-09","value":25.898002,"marketCap":3325795475},{"date":"2022-12-16","value":25.196852,"marketCap":3235754600},{"date":"2022-12-23","value":26.109459,"marketCap":3352950659},{"date":"2022-12-30","value":26.120589,"marketCap":3354379879},{"date":"2023-01-06","value":25.708803,"marketCap":3301498731},{"date":"2023-01-13","value":27.211265,"marketCap":3494443462},{"date":"2023-01-20","value":26.821738,"marketCap":3444420754},{"date":"2023-01-27","value":27.556275,"marketCap":3538749289},{"date":"2023-02-03","value":28.257424,"marketCap":3628790163},{"date":"2023-02-10","value":27.901285,"marketCap":3583055116},{"date":"2023-02-17","value":27.968012,"marketCap":3751349491},{"date":"2023-02-24","value":27.903197,"marketCap":3742655750},{"date":"2023-03-03","value":28.292091,"marketCap":3794818199},{"date":"2023-03-10","value":25.969526,"marketCap":3483292459},{"date":"2023-03-17","value":26.239591,"marketCap":3519516382},{"date":"2023-03-24","value":25.623841,"marketCap":3436925837},{"date":"2023-03-31","value":26.844539,"marketCap":3600657971},{"date":"2023-04-06","value":26.045144,"marketCap":3493435158},{"date":"2023-04-14","value":26.52046,"marketCap":3557189263},{"date":"2023-04-20","value":26.304407,"marketCap":3528210124},{"date":"2023-04-28","value":24.605992,"marketCap":3698945028},{"date":"2023-05-05","value":25.02338,"marketCap":3761689653},{"date":"2023-05-12","value":24.665619,"marketCap":3707908546},{"date":"2023-05-19","value":24.317796,"marketCap":3655621359},{"date":"2023-05-26","value":23.433332,"marketCap":3522662511},{"date":"2023-06-02","value":23.721528,"marketCap":3565986180},{"date":"2023-06-09","value":24.34761,"marketCap":3660103118},{"date":"2023-06-15","value":24.496677,"marketCap":3682511912},{"date":"2023-06-23","value":23.244514,"marketCap":3494278037},{"date":"2023-06-30","value":23.741404,"marketCap":3568974019},{"date":"2023-07-07","value":23.463145,"marketCap":3527144270},{"date":"2023-07-14","value":24.268107,"marketCap":3648151760},{"date":"2023-07-21","value":25.43083,"marketCap":3822940358},{"date":"2023-07-28","value":23.258691,"marketCap":3895272462},{"date":"2023-08-04","value":22.052754,"marketCap":3693306968},{"date":"2023-08-11","value":22.482778,"marketCap":3765325671},{"date":"2023-08-18","value":21.837742,"marketCap":3657297617},{"date":"2023-08-25","value":21.987315,"marketCap":3682347600},{"date":"2023-09-01","value":22.454733,"marketCap":3760628799},{"date":"2023-09-08","value":22.295811,"marketCap":3734013192},{"date":"2023-09-15","value":22.174282,"marketCap":3713660080},{"date":"2023-09-22","value":22.5681,"marketCap":3779615099},{"date":"2023-09-29","value":21.690507,"marketCap":3632639346},{"date":"2023-10-06","value":21.311546,"marketCap":3569172544},{"date":"2023-10-13","value":21.221793,"marketCap":3554140933},{"date":"2023-10-20","value":20.912641,"marketCap":3502365383},{"date":"2023-10-27","value":18.979214,"marketCap":3358599580},{"date":"2023-11-03","value":20.421457,"marketCap":3613821832},{"date":"2023-11-10","value":19.961355,"marketCap":3532401236},{"date":"2023-11-17","value":20.527634,"marketCap":3632611200},{"date":"2023-11-24","value":20.987705,"marketCap":3714026258},{"date":"2023-12-01","value":20.939949,"marketCap":3705575272},{"date":"2023-12-08","value":21.724646,"marketCap":3844436830},{"date":"2023-12-15","value":22.994268,"marketCap":4069111709},{"date":"2023-12-22","value":22.676863,"marketCap":4012942989},{"date":"2023-12-29","value":22.967818,"marketCap":4064430983},{"date":"2024-01-05","value":22.49171,"marketCap":3980177903},{"date":"2024-01-12","value":22.782665,"marketCap":4031665896},{"date":"2024-01-19","value":21.74228,"marketCap":3847557314},{"date":"2024-01-26","value":21.971517,"marketCap":3888123612},{"date":"2024-02-02","value":22.262472,"marketCap":3939611605},{"date":"2024-02-09","value":21.715829,"marketCap":3842876587},{"date":"2024-02-16","value":21.373948,"marketCap":4076161411},{"date":"2024-02-23","value":21.495885,"marketCap":4099415795},{"date":"2024-03-01","value":20.807808,"marketCap":3968194625},{"date":"2024-03-08","value":21.661372,"marketCap":4130975317},{"date":"2024-03-15","value":23.799165,"marketCap":4538667375},{"date":"2024-03-22","value":24.430668,"marketCap":4659099341},{"date":"2024-03-28","value":25.005618,"marketCap":4768746355},{"date":"2024-04-05","value":24.006524,"marketCap":4578212200},{"date":"2024-04-12","value":24.176182,"marketCap":4610567056},{"date":"2024-04-19","value":23.714336,"marketCap":4522489947},{"date":"2024-04-26","value":23.156866,"marketCap":4510633311},{"date":"2024-05-03","value":24.13786,"marketCap":4701717272},{"date":"2024-05-10","value":24.407859,"marketCap":4754309188},{"date":"2024-05-17","value":24.488858,"marketCap":4770086763},{"date":"2024-05-24","value":24.19186,"marketCap":4712235655},{"date":"2024-05-31","value":23.804862,"marketCap":4636853909},{"date":"2024-06-07","value":25.154854,"marketCap":4899813488},{"date":"2024-06-14","value":24.884856,"marketCap":4847221572},{"date":"2024-06-21","value":24.375186,"marketCap":4747944903},{"date":"2024-06-28","value":24.825244,"marketCap":4835610060},{"date":"2024-07-05","value":25.068276,"marketCap":4882949244},{"date":"2024-07-12","value":26.229428,"marketCap":5109125349},{"date":"2024-07-15","value":26.355444,"marketCap":5133671593},{"date":"2024-08-02","value":26.96553,"marketCap":5217830144},{"date":"2024-08-09","value":26.476237,"marketCap":5123151775},{"date":"2024-08-16","value":27.110506,"marketCap":5245882994},{"date":"2024-08-23","value":28.225009,"marketCap":5461539281},{"date":"2024-08-30","value":28.578388,"marketCap":5529918103},{"date":"2024-09-06","value":29.094865,"marketCap":5629856382},{"date":"2024-09-13","value":29.348573,"marketCap":5678948870},{"date":"2024-09-20","value":30.698662,"marketCap":5940191038},{"date":"2024-09-27","value":30.789272,"marketCap":5957724069},{"date":"2024-10-04","value":29.855989,"marketCap":5777133846},{"date":"2024-10-11","value":29.448244,"marketCap":5698235205},{"date":"2024-10-18","value":30.671479,"marketCap":5934931128},{"date":"2024-10-25","value":29.732366,"marketCap":5849070048},{"date":"2024-10-31","value":28.751983,"marketCap":5656205029},{"date":"2024-11-08","value":28.600469,"marketCap":5626398617},{"date":"2024-11-15","value":29.108486,"marketCap":5726337763},{"date":"2024-11-22","value":29.857143,"marketCap":5873616506},{"date":"2024-11-29","value":30.391897,"marketCap":5978815607},{"date":"2024-12-06","value":29.322388,"marketCap":5768417404},{"date":"2024-12-13","value":29.144136,"marketCap":5733351037},{"date":"2024-12-20","value":27.468571,"marketCap":5403727185},{"date":"2024-12-27","value":28.493518,"marketCap":5605358796},{"date":"2025-01-03","value":27.477484,"marketCap":5405480503},{"date":"2025-01-10","value":28.172665,"marketCap":5542239335},{"date":"2025-01-17","value":28.333091,"marketCap":5573799066},{"date":"2025-01-24","value":27.869637,"marketCap":5482626511},{"date":"2025-01-31","value":28.698507,"marketCap":5645685119},{"date":"2025-02-07","value":28.279616,"marketCap":5563279156},{"date":"2025-02-14","value":28.772626,"marketCap":5840958141},{"date":"2025-02-21","value":29.410579,"marketCap":5970465247},{"date":"2025-02-28","value":30.057779,"marketCap":6101849267},{"date":"2025-03-07","value":29.336614,"marketCap":5955449930},{"date":"2025-03-14","value":28.208638,"marketCap":5726466353},{"date":"2025-03-18","value":29.475299,"marketCap":5983603649}]},{"symbol":"BNL","name":"Broadstone Net Lease, Inc.","items":[{"date":"2020-09-18","value":34.058433,"marketCap":2571105151},{"date":"2020-09-25","value":33.733099,"marketCap":2546545340},{"date":"2020-10-02","value":34.261767,"marketCap":2586455032},{"date":"2020-10-09","value":34.078766,"marketCap":2572640139},{"date":"2020-10-16","value":34.607434,"marketCap":2612549831},{"date":"2020-10-23","value":34.0991,"marketCap":2574175127},{"date":"2020-10-30","value":33.550098,"marketCap":2532730447},{"date":"2020-11-06","value":42.495826,"marketCap":2585998493},{"date":"2020-11-13","value":43.940736,"marketCap":2673925582},{"date":"2020-11-20","value":45.153428,"marketCap":2747721532},{"date":"2020-11-27","value":46.288714,"marketCap":2816807102},{"date":"2020-12-04","value":47.320792,"marketCap":2879612166},{"date":"2020-12-11","value":49.023721,"marketCap":2983240521},{"date":"2020-12-18","value":50.313819,"marketCap":3061746850},{"date":"2020-12-24","value":50.829859,"marketCap":3093149382},{"date":"2020-12-31","value":50.520235,"marketCap":3074307863},{"date":"2021-01-08","value":48.585088,"marketCap":2956548368},{"date":"2021-01-15","value":47.940039,"marketCap":2917295204},{"date":"2021-01-22","value":46.856357,"marketCap":2851349887},{"date":"2021-01-29","value":46.520931,"marketCap":2830938241},{"date":"2021-02-05","value":47.269188,"marketCap":2876471912},{"date":"2021-02-12","value":48.86891,"marketCap":2973819761},{"date":"2021-02-19","value":49.101127,"marketCap":2987950900},{"date":"2021-02-26","value":55.482925,"marketCap":2839671599},{"date":"2021-03-05","value":55.728289,"marketCap":2852229572},{"date":"2021-03-12","value":55.973653,"marketCap":2864787545},{"date":"2021-03-19","value":57.241836,"marketCap":2929694412},{"date":"2021-03-26","value":43.414325,"marketCap":2221988545},{"date":"2021-04-01","value":43.203005,"marketCap":2211173024},{"date":"2021-04-09","value":57.04079,"marketCap":2919404648},{"date":"2021-04-16","value":59.037371,"marketCap":3021591672},{"date":"2021-04-23","value":60.081736,"marketCap":3075043345},{"date":"2021-04-30","value":61.986168,"marketCap":3172514044},{"date":"2021-05-07","value":50.877509,"marketCap":3184321515},{"date":"2021-05-14","value":51.706214,"marketCap":3236188549},{"date":"2021-05-21","value":53.916096,"marketCap":3374500638},{"date":"2021-05-28","value":54.845251,"marketCap":3432654585},{"date":"2021-06-04","value":60.018384,"marketCap":3756430613},{"date":"2021-06-11","value":63.207645,"marketCap":3956040105},{"date":"2021-06-18","value":62.404052,"marketCap":3905744800},{"date":"2021-06-25","value":63.145894,"marketCap":3952175237},{"date":"2021-07-02","value":65.337059,"marketCap":4089315820},{"date":"2021-07-09","value":66.368553,"marketCap":4153875023},{"date":"2021-07-16","value":66.775722,"marketCap":4179358919},{"date":"2021-07-23","value":68.594411,"marketCap":4293186987},{"date":"2021-07-30","value":70.630256,"marketCap":4420606466},{"date":"2021-08-06","value":66.340739,"marketCap":4540957227},{"date":"2021-08-13","value":66.588094,"marketCap":4557888462},{"date":"2021-08-20","value":65.128697,"marketCap":4457994175},{"date":"2021-08-27","value":66.495288,"marketCap":4551535968},{"date":"2021-09-03","value":69.232744,"marketCap":4738912075},{"date":"2021-09-10","value":65.350534,"marketCap":4473178687},{"date":"2021-09-17","value":63.683174,"marketCap":4359049604},{"date":"2021-09-24","value":61.866499,"marketCap":4234700006},{"date":"2021-10-01","value":63.409429,"marketCap":4340311994},{"date":"2021-10-08","value":62.91171,"marketCap":4306243611},{"date":"2021-10-15","value":64.579069,"marketCap":4420372694},{"date":"2021-10-22","value":65.275876,"marketCap":4468068430},{"date":"2021-10-29","value":66.171771,"marketCap":4529391519},{"date":"2021-11-05","value":51.628662,"marketCap":4563818842},{"date":"2021-11-12","value":50.444251,"marketCap":4459120478},{"date":"2021-11-19","value":50.308335,"marketCap":4447105912},{"date":"2021-11-26","value":49.415173,"marketCap":4368153047},{"date":"2021-12-03","value":48.172512,"marketCap":4258305584},{"date":"2021-12-10","value":48.949175,"marketCap":4326960249},{"date":"2021-12-17","value":46.59977,"marketCap":4119279888},{"date":"2021-12-23","value":47.570599,"marketCap":4205098219},{"date":"2021-12-31","value":48.191929,"marketCap":4260021950},{"date":"2022-01-07","value":47.085184,"marketCap":4162189053},{"date":"2022-01-14","value":46.211439,"marketCap":4084952555},{"date":"2022-01-21","value":43.726118,"marketCap":3865257628},{"date":"2022-01-28","value":44.444531,"marketCap":3928763193},{"date":"2022-02-04","value":43.124204,"marketCap":3812050263},{"date":"2022-02-11","value":43.570785,"marketCap":3851526695},{"date":"2022-02-18","value":42.52229,"marketCap":3758842897},{"date":"2022-02-25","value":37.204756,"marketCap":3810734301},{"date":"2022-03-04","value":37.102964,"marketCap":3800308215},{"date":"2022-03-11","value":35.966294,"marketCap":3683883592},{"date":"2022-03-18","value":36.848486,"marketCap":3774243001},{"date":"2022-03-25","value":36.799185,"marketCap":3769193315},{"date":"2022-04-01","value":37.495432,"marketCap":3840507078},{"date":"2022-04-08","value":36.85013,"marketCap":3774411395},{"date":"2022-04-14","value":37.308634,"marketCap":3821374117},{"date":"2022-04-22","value":37.58034,"marketCap":3849203879},{"date":"2022-04-29","value":35.134986,"marketCap":3598736026},{"date":"2022-05-06","value":33.638144,"marketCap":3597969510},{"date":"2022-05-13","value":33.789289,"marketCap":3614136123},{"date":"2022-05-20","value":34.108373,"marketCap":3648265639},{"date":"2022-05-27","value":35.418295,"marketCap":3788376284},{"date":"2022-06-03","value":35.821348,"marketCap":3831487252},{"date":"2022-06-10","value":34.578601,"marketCap":3698561768},{"date":"2022-06-17","value":33.873258,"marketCap":3623117575},{"date":"2022-06-24","value":34.864097,"marketCap":3729098704},{"date":"2022-07-01","value":35.552646,"marketCap":3802746607},{"date":"2022-07-08","value":35.737379,"marketCap":3822505800},{"date":"2022-07-15","value":36.577073,"marketCap":3912320316},{"date":"2022-07-22","value":36.728218,"marketCap":3928486929},{"date":"2022-07-29","value":38.071729,"marketCap":4072190155},{"date":"2022-08-05","value":33.515126,"marketCap":3997114455},{"date":"2022-08-12","value":32.592268,"marketCap":3887051643},{"date":"2022-08-19","value":32.192363,"marketCap":3839357758},{"date":"2022-08-26","value":30.838838,"marketCap":3677932301},{"date":"2022-09-02","value":28.747026,"marketCap":3428456593},{"date":"2022-09-09","value":30.023646,"marketCap":3580710150},{"date":"2022-09-16","value":29.362265,"marketCap":3501831801},{"date":"2022-09-23","value":26.57831,"marketCap":3169808985},{"date":"2022-09-30","value":23.886641,"marketCap":2848792450},{"date":"2022-10-07","value":23.794355,"marketCap":2837786169},{"date":"2022-10-14","value":24.271165,"marketCap":2894651955},{"date":"2022-10-21","value":24.794118,"marketCap":2957020882},{"date":"2022-10-28","value":26.701358,"marketCap":3184484027},{"date":"2022-11-04","value":25.844944,"marketCap":3041277953},{"date":"2022-11-11","value":27.340492,"marketCap":3217265104},{"date":"2022-11-18","value":27.091234,"marketCap":3187933913},{"date":"2022-11-25","value":27.075656,"marketCap":3186100713},{"date":"2022-12-02","value":26.904291,"marketCap":3165935519},{"date":"2022-12-09","value":26.904291,"marketCap":3165935519},{"date":"2022-12-16","value":26.218831,"marketCap":3085274741},{"date":"2022-12-23","value":26.125359,"marketCap":3074275544},{"date":"2022-12-30","value":25.252956,"marketCap":2971616373},{"date":"2023-01-06","value":26.639454,"marketCap":3134771127},{"date":"2023-01-13","value":27.278178,"marketCap":3209932306},{"date":"2023-01-20","value":27.58975,"marketCap":3246596296},{"date":"2023-01-27","value":27.698801,"marketCap":3259428693},{"date":"2023-02-03","value":27.714379,"marketCap":3261261892},{"date":"2023-02-10","value":27.885744,"marketCap":3281427087},{"date":"2023-02-17","value":28.633519,"marketCap":3369420662},{"date":"2023-02-24","value":28.353186,"marketCap":3462349276},{"date":"2023-03-03","value":29.206034,"marketCap":3566494856},{"date":"2023-03-10","value":26.052104,"marketCap":3181352711},{"date":"2023-03-17","value":26.840587,"marketCap":3277638247},{"date":"2023-03-24","value":27.033684,"marketCap":3301218379},{"date":"2023-03-31","value":27.498008,"marketCap":3357919248},{"date":"2023-04-06","value":26.980703,"marketCap":3294748515},{"date":"2023-04-14","value":26.091584,"marketCap":3186173819},{"date":"2023-04-21","value":25.881429,"marketCap":3160510709},{"date":"2023-04-28","value":25.671274,"marketCap":3134847599},{"date":"2023-05-05","value":23.572744,"marketCap":3174329307},{"date":"2023-05-12","value":23.436625,"marketCap":3155999390},{"date":"2023-05-19","value":23.378253,"marketCap":3148138868},{"date":"2023-05-26","value":22.16702,"marketCap":2985033047},{"date":"2023-06-02","value":22.823712,"marketCap":3073463914},{"date":"2023-06-09","value":23.670116,"marketCap":3187441476},{"date":"2023-06-16","value":23.932793,"marketCap":3222813823},{"date":"2023-06-23","value":22.546442,"marketCap":3036126437},{"date":"2023-06-30","value":22.750746,"marketCap":3063638262},{"date":"2023-07-07","value":22.779933,"marketCap":3067568523},{"date":"2023-07-14","value":23.31988,"marketCap":3140278347},{"date":"2023-07-21","value":24.19547,"marketCap":3258186170},{"date":"2023-07-28","value":24.618672,"marketCap":3315174951},{"date":"2023-08-04","value":19.990005,"marketCap":3221569230},{"date":"2023-08-11","value":20.099652,"marketCap":3239239847},{"date":"2023-08-18","value":19.5996,"marketCap":3158651963},{"date":"2023-08-25","value":19.33128,"marketCap":3115409683},{"date":"2023-09-01","value":19.721564,"marketCap":3178307544},{"date":"2023-09-08","value":20.148438,"marketCap":3247102080},{"date":"2023-09-15","value":19.867921,"marketCap":3201894242},{"date":"2023-09-22","value":18.367765,"marketCap":2960130588},{"date":"2023-09-29","value":17.2335,"marketCap":2777333680},{"date":"2023-10-06","value":17.343268,"marketCap":2795023703},{"date":"2023-10-13","value":17.916498,"marketCap":2887404937},{"date":"2023-10-20","value":17.27009,"marketCap":2783230354},{"date":"2023-10-27","value":16.977376,"marketCap":2736056958},{"date":"2023-11-03","value":15.362197,"marketCap":2822527157},{"date":"2023-11-10","value":15.339643,"marketCap":2818383284},{"date":"2023-11-17","value":16.484233,"marketCap":3028681060},{"date":"2023-11-24","value":16.98346,"marketCap":3120405040},{"date":"2023-12-01","value":16.306967,"marketCap":2996111648},{"date":"2023-12-08","value":16.826751,"marketCap":3091612706},{"date":"2023-12-15","value":17.723635,"marketCap":3256398847},{"date":"2023-12-22","value":17.570757,"marketCap":3228310300},{"date":"2023-12-29","value":17.794978,"marketCap":3269506835},{"date":"2024-01-05","value":17.142699,"marketCap":3149662369},{"date":"2024-01-12","value":17.265001,"marketCap":3172133207},{"date":"2024-01-19","value":16.7656,"marketCap":3080377288},{"date":"2024-01-26","value":16.806368,"marketCap":3087867567},{"date":"2024-02-02","value":16.775792,"marketCap":3082249857},{"date":"2024-02-09","value":16.347734,"marketCap":3003601927},{"date":"2024-02-16","value":16.113322,"marketCap":2960532822},{"date":"2024-02-23","value":17.967638,"marketCap":2793572460},{"date":"2024-03-01","value":18.000714,"marketCap":2798715052},{"date":"2024-03-08","value":17.747183,"marketCap":2759296530},{"date":"2024-03-15","value":17.795475,"marketCap":2766804820},{"date":"2024-03-22","value":18.302537,"marketCap":2845641864},{"date":"2024-03-28","value":18.706668,"marketCap":2908475321},{"date":"2024-04-05","value":18.028188,"marketCap":2802986579},{"date":"2024-04-12","value":17.870683,"marketCap":2778498121},{"date":"2024-04-19","value":17.349708,"marketCap":2697497837},{"date":"2024-04-26","value":17.386055,"marketCap":2703149019},{"date":"2024-05-03","value":15.835581,"marketCap":2870800770},{"date":"2024-05-10","value":15.83,"marketCap":2869789128},{"date":"2024-05-17","value":16.266547,"marketCap":2948929734},{"date":"2024-05-24","value":15.809213,"marketCap":2866020528},{"date":"2024-05-31","value":15.694879,"marketCap":2845293226},{"date":"2024-06-07","value":15.83,"marketCap":2869789128},{"date":"2024-06-14","value":16.058668,"marketCap":2911243731},{"date":"2024-06-21","value":16.204183,"marketCap":2937623933},{"date":"2024-06-28","value":16.401668,"marketCap":2973425636},{"date":"2024-07-05","value":16.38088,"marketCap":2969657036},{"date":"2024-07-12","value":17.295549,"marketCap":3135475449},{"date":"2024-07-15","value":17.493034,"marketCap":3171277152},{"date":"2024-08-02","value":20.849683,"marketCap":3265122840},{"date":"2024-08-09","value":20.657076,"marketCap":3234960042},{"date":"2024-08-16","value":20.970062,"marketCap":3283974588},{"date":"2024-08-23","value":21.608072,"marketCap":3383888855},{"date":"2024-08-30","value":21.800678,"marketCap":3414051653},{"date":"2024-09-06","value":21.933096,"marketCap":3434788576},{"date":"2024-09-13","value":22.029399,"marketCap":3449869975},{"date":"2024-09-20","value":22.583143,"marketCap":3536588018},{"date":"2024-09-27","value":22.54703,"marketCap":3530932494},{"date":"2024-10-04","value":22.173854,"marketCap":3472492073},{"date":"2024-10-11","value":21.752527,"marketCap":3406510953},{"date":"2024-10-18","value":22.402575,"marketCap":3508310395},{"date":"2024-10-25","value":21.788641,"marketCap":3412166478},{"date":"2024-10-31","value":23.95205,"marketCap":3413861770},{"date":"2024-11-08","value":23.189902,"marketCap":3305233537},{"date":"2024-11-15","value":22.39618,"marketCap":3192105179},{"date":"2024-11-22","value":22.726898,"marketCap":3239241995},{"date":"2024-11-29","value":23.163445,"marketCap":3301462592},{"date":"2024-12-06","value":22.660754,"marketCap":3229814632},{"date":"2024-12-13","value":22.409409,"marketCap":3193990652},{"date":"2024-12-20","value":20.98071,"marketCap":2990359607},{"date":"2024-12-27","value":21.377571,"marketCap":3046923786},{"date":"2025-01-03","value":20.755822,"marketCap":2958306572},{"date":"2025-01-10","value":20.583849,"marketCap":2933795427},{"date":"2025-01-17","value":20.993939,"marketCap":2992245079},{"date":"2025-01-24","value":20.967481,"marketCap":2988474134},{"date":"2025-01-31","value":20.87488,"marketCap":2975275825},{"date":"2025-02-07","value":20.901338,"marketCap":2979046771},{"date":"2025-02-14","value":20.663221,"marketCap":2945108263},{"date":"2025-02-21","value":18.613988,"marketCap":3023674780},{"date":"2025-02-28","value":19.537589,"marketCap":3173705474},{"date":"2025-03-07","value":19.595702,"marketCap":3183145407},{"date":"2025-03-14","value":19.36325,"marketCap":3145385675},{"date":"2025-03-18","value":19.886267,"marketCap":3230345072}]}],"industryCompare":{"bkCode":"BK4160","name":"多样化房地产投资信托","current":36.218638,"rank":9,"totalCount":23,"items":[{"symbol":"WPC","name":"W. P. Carey Inc","value":29.733075,"marketCap":13702160683},{"symbol":"CTO","name":"CTO Realty Growth, Inc.","value":-302.707632,"marketCap":594820496},{"symbol":"OLP","name":"One Liberty Properties Inc","value":18.799982,"marketCap":571839047},{"symbol":"SQFT","name":"Presidio Property Trust","value":-0.236873,"marketCap":7625898},{"symbol":"SQFTP","name":"Presidio Property Trust","value":-0.236873,"marketCap":7625898},{"symbol":"AAT","name":"American Assets Trust Inc","value":21.92658,"marketCap":1245385908},{"symbol":"GOOD","name":"格拉德斯通商业","value":27.714841,"marketCap":665100752},{"symbol":"GOODN","name":"Gladstone Commercial Corporation","value":27.714841,"marketCap":665100752},{"symbol":"NXDT","name":"NexPoint Credit Strategies Fun","value":-3.105095,"marketCap":170634265},{"symbol":"BNL","name":"Broadstone Net Lease, Inc.","value":19.886267,"marketCap":3230345072},{"symbol":"GNL","name":"Global Net Lease Inc","value":-14.309783,"marketCap":1882766785},{"symbol":"ESRT","name":"Empire State Realty Trust Inc","value":26.662756,"marketCap":1376918048},{"symbol":"MKZR","name":"Mackenzie Realty Capital, Inc.","value":-1.43813,"marketCap":26147498},{"symbol":"ALEX","name":"亚历山大与鲍德温公司","value":21.187527,"marketCap":1282629342},{"symbol":"FISK","name":"Empire State Realty OP LP","value":27.30593,"marketCap":2194167970},{"symbol":"OGCP","name":"Empire State Realty OP LP","value":27.30593,"marketCap":2194167970},{"symbol":"ESBA","name":"Empire State Realty OP LP","value":27.30593,"marketCap":2194167970},{"symbol":"AHH","name":"Armada Hoffler Properties, Inc.","value":17.151869,"marketCap":611378361},{"symbol":"MDV","name":"Modiv Inc.","value":26.100443,"marketCap":157072465},{"symbol":"GIPR","name":"Generation Income Properties Inc.","value":-0.873311,"marketCap":8677100},{"symbol":"MDRR","name":"Medalist Diversified REIT, Inc.","value":547.935474,"marketCap":15081376},{"symbol":"EPRT","name":"Essential Properties Realty Trust Inc.","value":29.475299,"marketCap":5983603649},{"symbol":"PINE","name":"Alpine Income Property Trust, Inc.","value":115.278505,"marketCap":238165392}]},"updateTime":1742387897903},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"OLP\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":1,"pageCount":2,"totalSize":6}]}}