美股详情

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

TTEC Holdings

3.43

+0.31009.94%

盘后：3.430.00000.00%16:23 EDT

成交量：49.13万

成交额：162.78万

市值：1.64亿

市盈率：-0.51

高：3.46

开：3.13

低：3.12

收：3.12

数据加载中...

总览公司新闻资讯公告

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/TTEC/news?page=4"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"TTEC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TTEC\",,,,,undefined,":{"symbol":"TTEC","market":"US","secType":"STK","nameCN":"TTEC Holdings","latestPrice":3.43,"timestamp":1741982400000,"preClose":3.12,"halted":0,"volume":491261,"hourTrading":{"tag":"盘后","latestPrice":3.43,"preClose":3.43,"latestTime":"16:23 EDT","volume":4661,"amount":15987.23,"timestamp":1741983811864},"delay":0,"changeRate":0.099359,"change":0.31,"floatShares":19623489,"shares":47757848,"eps":-6.740979,"lyrEps":-6.740979,"pbRate":0.65,"amount":1627831.1567,"amplitude":0.107372,"volumeRatio":0.9687632371365191,"dividePrice":0.06,"prevYearClose":4.99,"fiveDayClose":3.54,"twentyDayClose":3.51,"impliedVol":1.1224,"impliedVolPercentile":0.556},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TTEC\",,,,,undefined,":{"symbol":"TTEC","floatShares":19623489,"roa":"2.61%","roe":"-70.30%","lyrEps":-6.740979,"volumeRatio":0.9687632371365191,"shares":47757848,"dividePrice":0.06,"high":3.455,"amplitude":0.107372,"preClose":3.12,"low":3.12,"week52Low":3.11,"pbRate":"0.65","psRate":"0.07","week52High":11.29,"institutionHeld":0.4045,"latestPrice":3.43,"eps":-6.740979,"divideRate":0.017493,"volume":491261,"delay":0,"ttmEps":-6.740979,"open":3.13,"prevYearClose":4.99,"prevWeekClose":3.54,"prevMonthClose":3.38,"prevQuarterClose":4.99,"fiveDayClose":3.54,"twentyDayClose":3.51,"sixtyDayClose":5.2},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/TTEC\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-27","symbol":"TTEC","fiscalQuarterEnding":"2024/12","expectedEps":0.11,"name":null,"time":"盘后","type":"earning","dateTimestamp":1740632400000,"reportTimeType":"post","actualEps":0.12},{"market":"US","date":"2024-11-06","symbol":"TTEC","fiscalQuarterEnding":"2024/09","expectedEps":0.05,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":0.02},{"market":"US","date":"2024-08-08","symbol":"TTEC","fiscalQuarterEnding":"2024/06","expectedEps":0.17,"name":null,"time":"盘后","type":"earning","dateTimestamp":1723089600000,"reportTimeType":"post","actualEps":0.03},{"market":"US","date":"2024-05-08","symbol":"TTEC","fiscalQuarterEnding":"2024/03","expectedEps":0.21,"name":null,"time":"盘后","type":"earning","dateTimestamp":1715140800000,"reportTimeType":"post","actualEps":0.18},{"date":"2024-04-02","symbol":"TTEC","amount":0.06,"announcedDate":"2024-02-29","type":"dividend","market":"US","newRecordDate":"2024-04-03","defaultRemindTime":1712064600000,"name":"TTEC Holdings","recordDate":"2024-04-30","payableDate":"2024-04-03","currency":"USD","dateTimestamp":1712030400000,"payDate":"2024-04-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"TTEC\",market:\"US\",,,undefined,":[{"executeDate":"2015-09-28","recordDate":"2015-09-30","paymentDate":"2015-10-14","value":0.18,"currency":"USD"},{"executeDate":"2016-03-29","recordDate":"2016-03-31","paymentDate":"2016-04-15","value":0.185,"currency":"USD"},{"executeDate":"2016-09-29","recordDate":"2016-10-03","paymentDate":"2016-10-14","value":0.2,"currency":"USD"},{"executeDate":"2017-03-29","recordDate":"2017-03-31","paymentDate":"2017-04-14","value":0.22,"currency":"USD"},{"executeDate":"2017-10-04","recordDate":"2017-10-05","paymentDate":"2017-10-17","value":0.25,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"TTEC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1667,"buy":0.3333,"hold":0.5,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3333,"analysts":6,"updateTime":1727841600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/TTEC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"TTEC","date":"2025-03-14","current":-0.464239,"percent":0.157038,"low":-31.280439,"twenty":17.037075,"median":23.911311,"eighty":29.599714,"high":98.191181,"avg":21.485256,"sd":15.023062,"marketCap":149004485},"quantilePoints":[{"date":"2020-03-20","current":18.135316,"twenty":17.696804,"median":20.122241,"eighty":36.691805,"marketCap":1399393548},{"date":"2020-03-27","current":20.726076,"twenty":17.727892,"median":20.146937,"eighty":36.691805,"marketCap":1599306912},{"date":"2020-04-03","current":19.966923,"twenty":17.727892,"median":20.175079,"eighty":36.691805,"marketCap":1540727647},{"date":"2020-04-09","current":22.564443,"twenty":17.728428,"median":20.186478,"eighty":36.691805,"marketCap":1741162713},{"date":"2020-04-17","current":21.841031,"twenty":17.727892,"median":20.250255,"eighty":36.691805,"marketCap":1685341306},{"date":"2020-04-24","current":21.732519,"twenty":17.727892,"median":20.299984,"eighty":36.691805,"marketCap":1676968095},{"date":"2020-05-01","current":22.34742,"twenty":17.727892,"median":20.3947,"eighty":36.691805,"marketCap":1724416291},{"date":"2020-05-08","current":23.656387,"twenty":17.727892,"median":20.448925,"eighty":36.691805,"marketCap":1885319394},{"date":"2020-05-15","current":21.861401,"twenty":17.734295,"median":20.509262,"eighty":36.691805,"marketCap":1742266242},{"date":"2020-05-22","current":23.136016,"twenty":17.734295,"median":20.607687,"eighty":36.691805,"marketCap":1843847959},{"date":"2020-05-29","current":24.76729,"twenty":17.734295,"median":20.68366,"eighty":36.691805,"marketCap":1973853918},{"date":"2020-06-05","current":27.170348,"twenty":17.785258,"median":20.726076,"eighty":36.691805,"marketCap":2165368073},{"date":"2020-06-12","current":25.088867,"twenty":17.84599,"median":20.823179,"eighty":36.691805,"marketCap":1999482333},{"date":"2020-06-19","current":26.018517,"twenty":17.84599,"median":20.892939,"eighty":36.691805,"marketCap":2073571751},{"date":"2020-06-26","current":25.568309,"twenty":17.84599,"median":20.927818,"eighty":36.691805,"marketCap":2037691970},{"date":"2020-07-02","current":26.965708,"twenty":17.84599,"median":20.997578,"eighty":36.691805,"marketCap":2149059082},{"date":"2020-07-10","current":26.614897,"twenty":17.84599,"median":21.032457,"eighty":36.691805,"marketCap":2121100811},{"date":"2020-07-17","current":27.456844,"twenty":17.84599,"median":21.137097,"eighty":36.691805,"marketCap":2188200661},{"date":"2020-07-24","current":26.878005,"twenty":17.84599,"median":21.171976,"eighty":36.691805,"marketCap":2142069514},{"date":"2020-07-31","current":27.749187,"twenty":17.84599,"median":21.276615,"eighty":36.691805,"marketCap":2211499220},{"date":"2020-08-07","current":27.4402,"twenty":17.84599,"median":21.346375,"eighty":36.691805,"marketCap":2722699011},{"date":"2020-08-14","current":27.45433,"twenty":17.84599,"median":21.397648,"eighty":36.691805,"marketCap":2724101019},{"date":"2020-08-21","current":27.350711,"twenty":17.84599,"median":21.451014,"eighty":36.691805,"marketCap":2713819629},{"date":"2020-08-28","current":27.51556,"twenty":17.879563,"median":21.475509,"eighty":36.691805,"marketCap":2730176386},{"date":"2020-09-04","current":26.140253,"twenty":17.904675,"median":21.520773,"eighty":36.691805,"marketCap":2593714300},{"date":"2020-09-11","current":25.39608,"twenty":17.928348,"median":21.555653,"eighty":36.691805,"marketCap":2519875226},{"date":"2020-09-18","current":26.017794,"twenty":18.054545,"median":21.636064,"eighty":36.691805,"marketCap":2581563566},{"date":"2020-09-25","current":24.609517,"twenty":18.093376,"median":21.730051,"eighty":36.691805,"marketCap":2441830129},{"date":"2020-10-02","current":26.493499,"twenty":18.12728,"median":21.841031,"eighty":36.691805,"marketCap":2628764493},{"date":"2020-10-09","current":27.642729,"twenty":18.143203,"median":21.88323,"eighty":36.691805,"marketCap":2742794455},{"date":"2020-10-16","current":28.057205,"twenty":18.143203,"median":22.087731,"eighty":36.691805,"marketCap":2783920015},{"date":"2020-10-23","current":28.000685,"twenty":18.143203,"median":22.250965,"eighty":36.691805,"marketCap":2778311984},{"date":"2020-10-30","current":25.801136,"twenty":18.143203,"median":22.522096,"eighty":36.691805,"marketCap":2560066114},{"date":"2020-11-06","current":27.19167,"twenty":18.143203,"median":22.913836,"eighty":36.691805,"marketCap":2786819856},{"date":"2020-11-13","current":28.422887,"twenty":18.143203,"median":23.545296,"eighty":36.691805,"marketCap":2913004891},{"date":"2020-11-20","current":29.667785,"twenty":18.143203,"median":24.564015,"eighty":36.691805,"marketCap":3040591981},{"date":"2020-11-27","current":31.282048,"twenty":18.143203,"median":24.636272,"eighty":36.691805,"marketCap":3206034582},{"date":"2020-12-04","current":32.850711,"twenty":18.143203,"median":24.884227,"eighty":36.691805,"marketCap":3366803663},{"date":"2020-12-11","current":33.288477,"twenty":18.143203,"median":25.334435,"eighty":36.691805,"marketCap":3411669454},{"date":"2020-12-18","current":35.673391,"twenty":18.143203,"median":25.480606,"eighty":36.691805,"marketCap":3656094539},{"date":"2020-12-24","current":35.094263,"twenty":18.143203,"median":25.568309,"eighty":36.691805,"marketCap":3596740838},{"date":"2020-12-31","current":33.256557,"twenty":18.143203,"median":25.650417,"eighty":36.691805,"marketCap":3408397990},{"date":"2021-01-08","current":34.8617,"twenty":18.168262,"median":25.784643,"eighty":36.691805,"marketCap":3572905887},{"date":"2021-01-15","current":33.644162,"twenty":18.311903,"median":25.903455,"eighty":36.691805,"marketCap":3448122908},{"date":"2021-01-22","current":37.798382,"twenty":18.366237,"median":25.953489,"eighty":36.691805,"marketCap":3873880562},{"date":"2021-01-29","current":34.464974,"twenty":18.427363,"median":26.047752,"eighty":36.691805,"marketCap":3532246264},{"date":"2021-02-05","current":38.783356,"twenty":18.469874,"median":26.123761,"eighty":36.873517,"marketCap":3974828589},{"date":"2021-02-12","current":41.045148,"twenty":18.534673,"median":26.252392,"eighty":36.997407,"marketCap":4206635171},{"date":"2021-02-19","current":38.35471,"twenty":18.572354,"median":26.286261,"eighty":37.075082,"marketCap":3930897503},{"date":"2021-02-26","current":38.36839,"twenty":18.572354,"median":26.427377,"eighty":37.208225,"marketCap":3932299559},{"date":"2021-03-05","current":32.169641,"twenty":18.572354,"median":26.505274,"eighty":37.214074,"marketCap":3816863620},{"date":"2021-03-12","current":36.758552,"twenty":18.572354,"median":26.592469,"eighty":37.214074,"marketCap":4361328677},{"date":"2021-03-19","current":37.239107,"twenty":18.572354,"median":26.719577,"eighty":37.239107,"marketCap":4418345618},{"date":"2021-03-26","current":40.295755,"twenty":18.572968,"median":26.794937,"eighty":37.306571,"marketCap":4781010755},{"date":"2021-04-01","current":39.240109,"twenty":18.572968,"median":26.897376,"eighty":37.409377,"marketCap":4655760424},{"date":"2021-04-09","current":41.489266,"twenty":18.572354,"median":26.997866,"eighty":37.470057,"marketCap":4922618405},{"date":"2021-04-16","current":43.278649,"twenty":18.572354,"median":27.128408,"eighty":37.588619,"marketCap":5134925152},{"date":"2021-04-23","current":41.895547,"twenty":18.572354,"median":27.181139,"eighty":37.715856,"marketCap":4970822917},{"date":"2021-04-30","current":40.143487,"twenty":18.572354,"median":27.231725,"eighty":37.846921,"marketCap":4762944479},{"date":"2021-05-07","current":32.22292,"twenty":18.572354,"median":27.27405,"eighty":37.855696,"marketCap":4753911878},{"date":"2021-05-14","current":34.269979,"twenty":18.643341,"median":27.348972,"eighty":37.855696,"marketCap":5055918493},{"date":"2021-05-21","current":32.118187,"twenty":18.752009,"median":27.407231,"eighty":37.855696,"marketCap":4738460377},{"date":"2021-05-28","current":34.406449,"twenty":18.860677,"median":27.44962,"eighty":37.855696,"marketCap":5076052267},{"date":"2021-06-04","current":34.885683,"twenty":19.122646,"median":27.475482,"eighty":37.855696,"marketCap":5146754591},{"date":"2021-06-11","current":32.53712,"twenty":19.173097,"median":27.588564,"eighty":37.855696,"marketCap":4800266382},{"date":"2021-06-18","current":30.182209,"twenty":19.294612,"median":27.647438,"eighty":37.855696,"marketCap":4452841718},{"date":"2021-06-25","current":31.988064,"twenty":19.329005,"median":27.773459,"eighty":37.855696,"marketCap":4719263057},{"date":"2021-07-02","current":32.797366,"twenty":19.425306,"median":27.847446,"eighty":37.855696,"marketCap":4838661021},{"date":"2021-07-09","current":32.406997,"twenty":19.439064,"median":27.922293,"eighty":37.855696,"marketCap":4781069062},{"date":"2021-07-16","current":31.759555,"twenty":19.535365,"median":27.99772,"eighty":37.855696,"marketCap":4685550691},{"date":"2021-07-23","current":32.261005,"twenty":19.562879,"median":28.180951,"eighty":37.855696,"marketCap":4759530606},{"date":"2021-07-30","current":33.165519,"twenty":19.572509,"median":28.422887,"eighty":37.853941,"marketCap":4892975389},{"date":"2021-08-06","current":30.464518,"twenty":19.584891,"median":29.006378,"eighty":37.853941,"marketCap":4983263993},{"date":"2021-08-13","current":30.180152,"twenty":19.584891,"median":29.261939,"eighty":37.853941,"marketCap":4936748518},{"date":"2021-08-20","current":29.964723,"twenty":19.584891,"median":29.348086,"eighty":37.853941,"marketCap":4901509521},{"date":"2021-08-27","current":31.016016,"twenty":19.593145,"median":29.462228,"eighty":37.853941,"marketCap":5073475825},{"date":"2021-09-03","current":31.78007,"twenty":19.646985,"median":29.670065,"eighty":37.852186,"marketCap":5198456800},{"date":"2021-09-10","current":29.252371,"twenty":19.6786,"median":29.769908,"eighty":37.852186,"marketCap":4784985905},{"date":"2021-09-17","current":28.100545,"twenty":19.810974,"median":29.769908,"eighty":37.852186,"marketCap":4596574736},{"date":"2021-09-24","current":27.284788,"twenty":19.813956,"median":29.769908,"eighty":37.852186,"marketCap":4463136401},{"date":"2021-10-01","current":27.218723,"twenty":19.82562,"median":29.769908,"eighty":37.852186,"marketCap":4452329776},{"date":"2021-10-08","current":26.474775,"twenty":19.940302,"median":29.769908,"eighty":37.852186,"marketCap":4330637773},{"date":"2021-10-15","current":26.569564,"twenty":20.04362,"median":29.769908,"eighty":37.852186,"marketCap":4346142932},{"date":"2021-10-22","current":27.098082,"twenty":20.146937,"median":29.769908,"eighty":37.852186,"marketCap":4432595937},{"date":"2021-10-29","current":27.112444,"twenty":20.264577,"median":29.769908,"eighty":37.852186,"marketCap":4434945204},{"date":"2021-11-05","current":29.338543,"twenty":20.41639,"median":29.769908,"eighty":37.852186,"marketCap":4799081504},{"date":"2021-11-12","current":26.212442,"twenty":20.481161,"median":29.827016,"eighty":37.852186,"marketCap":4106047901},{"date":"2021-11-19","current":25.377676,"twenty":20.564344,"median":29.827016,"eighty":37.852186,"marketCap":3975286066},{"date":"2021-11-26","current":25.056705,"twenty":20.648781,"median":29.827016,"eighty":37.852186,"marketCap":3925007625},{"date":"2021-12-03","current":25.146697,"twenty":20.721432,"median":29.827016,"eighty":37.852186,"marketCap":3939104384},{"date":"2021-12-10","current":25.752642,"twenty":20.737014,"median":29.827016,"eighty":37.852186,"marketCap":4034022562},{"date":"2021-12-17","current":25.821635,"twenty":20.737014,"median":29.827016,"eighty":37.852186,"marketCap":4044830077},{"date":"2021-12-23","current":27.621471,"twenty":20.737014,"median":29.827016,"eighty":37.852186,"marketCap":4326765259},{"date":"2021-12-31","current":27.162513,"twenty":20.737014,"median":29.827016,"eighty":37.852186,"marketCap":4254871788},{"date":"2022-01-07","current":25.87563,"twenty":20.742482,"median":29.795587,"eighty":37.850431,"marketCap":4053288133},{"date":"2022-01-14","current":25.326681,"twenty":20.742482,"median":29.795587,"eighty":37.850431,"marketCap":3967297902},{"date":"2022-01-21","current":22.959897,"twenty":20.742482,"median":29.795587,"eighty":37.850431,"marketCap":3596553138},{"date":"2022-01-28","current":23.223873,"twenty":20.750536,"median":29.795587,"eighty":37.850431,"marketCap":3637903631},{"date":"2022-02-04","current":22.839908,"twenty":20.878987,"median":29.795587,"eighty":37.850431,"marketCap":3577757459},{"date":"2022-02-11","current":22.659925,"twenty":20.927818,"median":29.795587,"eighty":37.850431,"marketCap":3549563941},{"date":"2022-02-18","current":23.130882,"twenty":21.045495,"median":29.795587,"eighty":37.850431,"marketCap":3623336980},{"date":"2022-02-25","current":23.247871,"twenty":21.045495,"median":29.795587,"eighty":37.850431,"marketCap":3641662767},{"date":"2022-03-04","current":25.209569,"twenty":21.049841,"median":29.769908,"eighty":37.848676,"marketCap":3553792969},{"date":"2022-03-11","current":25.945588,"twenty":21.168623,"median":29.769908,"eighty":37.848676,"marketCap":3657549557},{"date":"2022-03-18","current":28.692494,"twenty":21.37704,"median":29.769908,"eighty":37.848676,"marketCap":4044780809},{"date":"2022-03-25","current":27.239034,"twenty":21.527508,"median":29.769908,"eighty":37.848676,"marketCap":3839886603},{"date":"2022-04-01","current":27.509057,"twenty":21.629596,"median":29.769908,"eighty":37.848676,"marketCap":3877951811},{"date":"2022-04-08","current":26.098935,"twenty":21.75211,"median":29.769908,"eighty":37.848676,"marketCap":3679166836},{"date":"2022-04-14","current":26.899004,"twenty":21.85795,"median":29.769908,"eighty":37.848676,"marketCap":3791952637},{"date":"2022-04-22","current":25.805036,"twenty":22.081796,"median":29.769908,"eighty":37.848676,"marketCap":3637735933},{"date":"2022-04-29","current":24.627227,"twenty":22.274618,"median":29.769908,"eighty":37.848676,"marketCap":3471700145},{"date":"2022-05-06","current":24.323019,"twenty":22.518252,"median":29.769908,"eighty":37.848676,"marketCap":3014984139},{"date":"2022-05-13","current":24.687295,"twenty":22.521464,"median":29.670065,"eighty":37.848676,"marketCap":3060138348},{"date":"2022-05-20","current":24.212977,"twenty":22.521464,"median":29.439163,"eighty":37.848676,"marketCap":3001343805},{"date":"2022-05-27","current":25.958467,"twenty":22.521464,"median":29.343314,"eighty":37.848676,"marketCap":3217707721},{"date":"2022-06-03","current":25.571424,"twenty":22.521464,"median":29.280135,"eighty":37.848676,"marketCap":3169731375},{"date":"2022-06-10","current":24.577253,"twenty":22.521464,"median":29.059173,"eighty":37.848676,"marketCap":3046498014},{"date":"2022-06-17","current":24.216772,"twenty":22.521464,"median":28.903962,"eighty":37.848676,"marketCap":3001814161},{"date":"2022-06-24","current":26.603539,"twenty":22.520833,"median":28.666405,"eighty":37.850431,"marketCap":3297668299},{"date":"2022-07-01","current":25.871192,"twenty":22.520833,"median":28.428397,"eighty":37.850431,"marketCap":3206889526},{"date":"2022-07-08","current":25.586602,"twenty":22.520833,"median":28.284522,"eighty":37.850431,"marketCap":3171612800},{"date":"2022-07-15","current":24.854255,"twenty":22.520833,"median":28.100545,"eighty":37.850431,"marketCap":3080834027},{"date":"2022-07-22","current":26.436579,"twenty":22.520833,"median":28.037352,"eighty":37.850431,"marketCap":3276972620},{"date":"2022-07-29","current":27.764669,"twenty":22.520833,"median":27.997139,"eighty":37.850431,"marketCap":3441597339},{"date":"2022-08-05","current":28.337645,"twenty":22.520833,"median":27.997139,"eighty":37.850431,"marketCap":3512621147},{"date":"2022-08-12","current":26.963691,"twenty":22.520833,"median":27.95224,"eighty":37.850431,"marketCap":2745469956},{"date":"2022-08-19","current":26.030563,"twenty":22.520833,"median":27.906486,"eighty":37.850431,"marketCap":2650457975},{"date":"2022-08-26","current":25.305967,"twenty":22.520833,"median":27.855738,"eighty":37.850431,"marketCap":2576678845},{"date":"2022-09-02","current":23.99384,"twenty":22.520833,"median":27.790374,"eighty":37.850431,"marketCap":2443076772},{"date":"2022-09-09","current":24.499217,"twenty":22.520833,"median":27.756803,"eighty":37.850431,"marketCap":2494534814},{"date":"2022-09-16","current":22.714168,"twenty":22.520833,"median":27.693277,"eighty":37.850431,"marketCap":2312779344},{"date":"2022-09-23","current":21.309312,"twenty":22.378337,"median":27.642729,"eighty":37.850431,"marketCap":2169735429},{"date":"2022-09-30","current":20.544291,"twenty":22.134783,"median":27.612471,"eighty":37.850431,"marketCap":2091840228},{"date":"2022-10-07","current":21.082124,"twenty":21.990616,"median":27.525725,"eighty":37.719146,"marketCap":2146602915},{"date":"2022-10-14","current":19.830271,"twenty":21.853045,"median":27.491925,"eighty":37.551443,"marketCap":2019138040},{"date":"2022-10-21","current":19.375895,"twenty":21.721032,"median":27.45433,"eighty":37.4444,"marketCap":1972873011},{"date":"2022-10-28","current":20.984757,"twenty":21.580602,"median":27.435491,"eighty":37.316833,"marketCap":2136688980},{"date":"2022-11-04","current":18.995703,"twenty":21.23264,"median":27.374089,"eighty":37.289684,"marketCap":1934161456},{"date":"2022-11-11","current":19.898219,"twenty":20.981048,"median":27.34571,"eighty":37.247582,"marketCap":2181541223},{"date":"2022-11-18","current":20.371986,"twenty":20.725954,"median":27.281439,"eighty":37.247582,"marketCap":2233482681},{"date":"2022-11-25","current":20.242777,"twenty":20.601783,"median":27.246518,"eighty":37.224087,"marketCap":2219316829},{"date":"2022-12-02","current":20.802683,"twenty":20.518327,"median":27.214123,"eighty":37.224087,"marketCap":2280702188},{"date":"2022-12-09","current":19.786238,"twenty":20.448925,"median":27.179376,"eighty":37.224087,"marketCap":2169264151},{"date":"2022-12-16","current":19.023903,"twenty":20.375221,"median":27.149785,"eighty":37.224087,"marketCap":2085685624},{"date":"2022-12-23","current":18.959299,"twenty":20.262335,"median":27.112444,"eighty":37.224087,"marketCap":2078602698},{"date":"2022-12-30","current":19.006675,"twenty":20.105067,"median":27.070268,"eighty":37.224087,"marketCap":2083796843},{"date":"2023-01-06","current":19.269401,"twenty":19.939441,"median":27.05608,"eighty":36.913413,"marketCap":2112600743},{"date":"2023-01-13","current":20.841446,"twenty":19.879736,"median":26.997528,"eighty":36.777054,"marketCap":2284951943},{"date":"2023-01-20","current":21.530562,"twenty":19.879736,"median":26.96308,"eighty":36.61493,"marketCap":2360503154},{"date":"2023-01-27","current":20.99219,"twenty":19.879736,"median":26.902338,"eighty":36.211823,"marketCap":2301478771},{"date":"2023-02-03","current":23.068152,"twenty":19.879736,"median":26.878005,"eighty":35.967419,"marketCap":2529076794},{"date":"2023-02-10","current":21.31952,"twenty":19.879736,"median":26.842036,"eighty":35.886004,"marketCap":2337365596},{"date":"2023-02-17","current":21.40566,"twenty":19.879736,"median":26.768333,"eighty":35.886004,"marketCap":2346809497},{"date":"2023-02-24","current":20.626097,"twenty":19.879736,"median":26.695948,"eighty":35.886004,"marketCap":2261342190},{"date":"2023-03-03","current":18.773158,"twenty":19.829885,"median":26.64656,"eighty":35.886004,"marketCap":1938140799},{"date":"2023-03-10","current":17.126389,"twenty":19.74125,"median":26.582989,"eighty":35.85421,"marketCap":1768128448},{"date":"2023-03-17","current":16.197795,"twenty":19.573641,"median":26.517049,"eighty":35.616931,"marketCap":1672260372},{"date":"2023-03-24","current":16.394492,"twenty":19.340658,"median":26.468725,"eighty":35.283948,"marketCap":1692567403},{"date":"2023-03-31","current":17.030328,"twenty":19.18072,"median":26.441159,"eighty":35.150031,"marketCap":1758211061},{"date":"2023-04-06","current":16.778738,"twenty":19.097112,"median":26.39722,"eighty":35.071463,"marketCap":1732236952},{"date":"2023-04-14","current":17.249897,"twenty":18.955853,"median":26.363482,"eighty":34.890682,"marketCap":1780879374},{"date":"2023-04-21","current":16.362472,"twenty":18.652882,"median":26.307565,"eighty":34.66168,"marketCap":1689261607},{"date":"2023-04-28","current":15.264627,"twenty":18.344998,"median":26.256596,"eighty":34.524705,"marketCap":1575920040},{"date":"2023-05-05","current":18.34949,"twenty":18.055899,"median":26.242436,"eighty":34.429859,"marketCap":1623617950},{"date":"2023-05-12","current":18.007695,"twenty":18.055899,"median":26.232598,"eighty":34.358843,"marketCap":1593374869},{"date":"2023-05-19","current":18.002355,"twenty":18.055899,"median":26.232598,"eighty":34.358843,"marketCap":1592902338},{"date":"2023-05-26","current":16.960984,"twenty":18.094257,"median":26.232598,"eighty":34.358843,"marketCap":1500758773},{"date":"2023-05-30","current":17.174599,"twenty":18.094257,"median":26.232598,"eighty":34.358843,"marketCap":1519660017},{"date":"2023-06-09","current":18.509689,"twenty":18.365499,"median":26.24459,"eighty":34.406449,"marketCap":1637792792},{"date":"2023-06-16","current":18.611156,"twenty":18.440264,"median":26.24459,"eighty":34.406449,"marketCap":1646770883},{"date":"2023-06-23","current":18.018376,"twenty":18.535323,"median":26.246743,"eighty":34.418154,"marketCap":1594319931},{"date":"2023-06-30","current":18.07712,"twenty":18.541908,"median":26.249567,"eighty":34.429859,"marketCap":1599517773},{"date":"2023-07-07","current":17.388213,"twenty":18.541908,"median":26.249567,"eighty":34.429859,"marketCap":1538561261},{"date":"2023-07-14","current":18.38686,"twenty":18.541908,"median":26.249567,"eighty":34.429859,"marketCap":1626924577},{"date":"2023-07-21","current":17.009048,"twenty":18.583504,"median":26.249567,"eighty":34.429859,"marketCap":1505011553},{"date":"2023-07-28","current":17.462978,"twenty":18.583504,"median":26.249567,"eighty":34.429859,"marketCap":1545176697},{"date":"2023-08-04","current":24.059061,"twenty":18.620769,"median":26.249567,"eighty":34.429859,"marketCap":1550847070},{"date":"2023-08-11","current":21.384246,"twenty":18.922234,"median":26.249567,"eighty":34.429859,"marketCap":1378428469},{"date":"2023-08-18","current":21.693203,"twenty":19.002286,"median":26.249567,"eighty":34.429859,"marketCap":1398343844},{"date":"2023-08-25","current":20.972303,"twenty":19.092508,"median":26.249567,"eighty":34.429859,"marketCap":1351874635},{"date":"2023-09-01","current":21.891818,"twenty":19.180279,"median":26.249567,"eighty":34.429859,"marketCap":1411146585},{"date":"2023-09-08","current":20.383813,"twenty":19.280442,"median":26.249567,"eighty":34.429859,"marketCap":1313940587},{"date":"2023-09-15","current":20.479443,"twenty":19.520928,"median":26.249567,"eighty":34.429859,"marketCap":1320104870},{"date":"2023-09-22","current":19.309819,"twenty":19.594809,"median":26.249567,"eighty":34.429859,"marketCap":1244710950},{"date":"2023-09-29","current":18.978794,"twenty":19.594809,"median":26.249567,"eighty":34.429859,"marketCap":1223373048},{"date":"2023-10-06","current":18.912589,"twenty":19.633596,"median":26.249567,"eighty":34.429859,"marketCap":1219105467},{"date":"2023-10-13","current":17.31631,"twenty":19.633596,"median":26.249567,"eighty":34.429859,"marketCap":1116209362},{"date":"2023-10-20","current":16.271741,"twenty":19.633596,"median":26.249567,"eighty":34.429859,"marketCap":1048876427},{"date":"2023-10-27","current":15.34487,"twenty":19.713019,"median":26.252806,"eighty":34.464974,"marketCap":989130301},{"date":"2023-11-03","current":15.639115,"twenty":19.713019,"median":26.252806,"eighty":34.464974,"marketCap":1008097325},{"date":"2023-11-10","current":17.847819,"twenty":19.714406,"median":26.252806,"eighty":34.464974,"marketCap":726067120},{"date":"2023-11-17","current":21.03035,"twenty":19.777624,"median":26.252806,"eighty":34.464974,"marketCap":855535652},{"date":"2023-11-24","current":21.893014,"twenty":19.829307,"median":26.252806,"eighty":34.464974,"marketCap":890629687},{"date":"2023-12-01","current":21.823068,"twenty":19.893912,"median":26.252806,"eighty":34.464974,"marketCap":887784225},{"date":"2023-12-08","current":23.18701,"twenty":20.075666,"median":26.252599,"eighty":34.453269,"marketCap":943270739},{"date":"2023-12-15","current":26.0781,"twenty":20.178003,"median":26.252599,"eighty":34.453269,"marketCap":1060883179},{"date":"2023-12-22","current":25.320354,"twenty":20.290153,"median":26.252599,"eighty":34.453269,"marketCap":1030057338},{"date":"2023-12-29","current":25.565164,"twenty":20.371986,"median":26.252806,"eighty":34.464974,"marketCap":1040016456},{"date":"2024-01-05","current":23.105406,"twenty":20.403097,"median":26.253203,"eighty":34.466798,"marketCap":939951033},{"date":"2024-01-12","current":23.793206,"twenty":20.45749,"median":26.253203,"eighty":34.466798,"marketCap":967931412},{"date":"2024-01-19","current":23.105406,"twenty":20.563764,"median":26.253601,"eighty":34.468622,"marketCap":939951033},{"date":"2024-01-26","current":24.889022,"twenty":20.624573,"median":26.253203,"eighty":34.466798,"marketCap":1012510320},{"date":"2024-02-02","current":23.47845,"twenty":20.682949,"median":26.253203,"eighty":34.466798,"marketCap":955126831},{"date":"2024-02-09","current":21.240187,"twenty":20.732725,"median":26.253203,"eighty":34.466798,"marketCap":864072039},{"date":"2024-02-16","current":22.709047,"twenty":20.841362,"median":26.253203,"eighty":34.466798,"marketCap":923826747},{"date":"2024-02-23","current":20.762224,"twenty":20.951159,"median":26.253203,"eighty":34.466798,"marketCap":844628047},{"date":"2024-03-01","current":98.191181,"twenty":20.972303,"median":26.253601,"eighty":34.474094,"marketCap":827555273},{"date":"2024-03-08","current":64.546803,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":544000456},{"date":"2024-03-15","current":58.525436,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":493252375},{"date":"2024-03-22","current":57.962691,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":488509563},{"date":"2024-03-28","current":58.525436,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":493252375},{"date":"2024-04-05","current":48.73368,"twenty":20.990703,"median":26.27469,"eighty":34.51589,"marketCap":410727458},{"date":"2024-04-12","current":47.326819,"twenty":20.990703,"median":26.27469,"eighty":34.51589,"marketCap":398870430},{"date":"2024-04-19","current":45.582311,"twenty":20.990703,"median":26.27469,"eighty":34.51589,"marketCap":384167715},{"date":"2024-04-26","current":43.668979,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":368042156},{"date":"2024-05-03","current":42.346529,"twenty":20.99219,"median":26.275779,"eighty":34.518909,"marketCap":356896550},{"date":"2024-05-10","current":-27.131583,"twenty":20.975484,"median":26.256596,"eighty":34.515135,"marketCap":339795943},{"date":"2024-05-17","current":-29.201102,"twenty":20.869317,"median":26.242436,"eighty":34.474094,"marketCap":365714598},{"date":"2024-05-24","current":-24.454499,"twenty":20.739023,"median":26.204771,"eighty":34.319052,"marketCap":306268142},{"date":"2024-05-31","current":-23.429233,"twenty":20.695628,"median":26.175608,"eighty":34.269979,"marketCap":293427708},{"date":"2024-06-07","current":-24.283621,"twenty":20.634711,"median":26.123761,"eighty":33.566641,"marketCap":304128070},{"date":"2024-06-14","current":-25.403819,"twenty":20.611458,"median":26.071497,"eighty":33.262941,"marketCap":318157433},{"date":"2024-06-21","current":-26.808814,"twenty":20.507999,"median":26.036634,"eighty":33.092249,"marketCap":335753584},{"date":"2024-06-28","current":-21.11289,"twenty":20.459126,"median":26.025422,"eighty":32.895752,"marketCap":264417837},{"date":"2024-07-05","current":-21.454646,"twenty":20.448925,"median":26.018155,"eighty":32.797366,"marketCap":268697982},{"date":"2024-07-12","current":-23.846934,"twenty":20.377377,"median":25.978182,"eighty":32.612604,"marketCap":298658996},{"date":"2024-07-15","current":-26.125303,"twenty":20.371986,"median":25.976422,"eighty":32.603768,"marketCap":327193295},{"date":"2024-08-02","current":-28.631509,"twenty":20.29446,"median":25.928305,"eighty":32.48634,"marketCap":358581024},{"date":"2024-08-09","current":-0.78636,"twenty":20.213198,"median":25.891578,"eighty":32.290203,"marketCap":246346114},{"date":"2024-08-16","current":-0.612404,"twenty":20.098275,"median":25.871192,"eighty":32.220381,"marketCap":191850166},{"date":"2024-08-23","current":-0.613165,"twenty":19.925701,"median":25.809975,"eighty":32.121996,"marketCap":192088786},{"date":"2024-08-30","current":-0.816538,"twenty":19.831608,"median":25.77064,"eighty":32.033131,"marketCap":255800221},{"date":"2024-09-06","current":-0.714471,"twenty":19.783654,"median":25.732894,"eighty":31.912464,"marketCap":223825194},{"date":"2024-09-13","current":-0.615451,"twenty":19.713574,"median":25.673967,"eighty":31.758251,"marketCap":192804644},{"date":"2024-09-20","current":-0.642872,"twenty":19.557601,"median":25.642444,"eighty":31.47603,"marketCap":201394950},{"date":"2024-09-27","current":-0.61088,"twenty":19.398667,"median":25.600137,"eighty":31.130564,"marketCap":191372927},{"date":"2024-10-04","current":-0.897278,"twenty":19.305405,"median":25.575556,"eighty":30.940494,"marketCap":281093900},{"date":"2024-10-11","current":-0.885091,"twenty":19.210826,"median":25.541093,"eighty":30.847809,"marketCap":277275986},{"date":"2024-10-18","current":-0.859193,"twenty":19.149666,"median":25.472765,"eighty":30.588584,"marketCap":269162920},{"date":"2024-10-25","current":-0.829487,"twenty":19.025605,"median":25.408258,"eighty":30.331843,"marketCap":259856755},{"date":"2024-10-31","current":-0.825679,"twenty":18.985558,"median":25.355327,"eighty":30.283492,"marketCap":258663657},{"date":"2024-11-08","current":-0.688261,"twenty":18.928542,"median":25.323518,"eighty":30.202451,"marketCap":229098696},{"date":"2024-11-15","current":-0.686827,"twenty":18.840498,"median":25.245659,"eighty":30.182048,"marketCap":228621407},{"date":"2024-11-22","current":-0.689695,"twenty":18.63679,"median":25.112105,"eighty":30.009151,"marketCap":229575984},{"date":"2024-11-29","current":-0.742748,"twenty":18.54179,"median":25.065516,"eighty":29.734412,"marketCap":247235676},{"date":"2024-12-06","current":-0.738447,"twenty":18.419222,"median":24.990859,"eighty":29.671433,"marketCap":245803809},{"date":"2024-12-13","current":-0.757087,"twenty":18.37618,"median":24.906509,"eighty":29.671433,"marketCap":252008565},{"date":"2024-12-20","current":-0.65815,"twenty":18.311549,"median":24.818919,"eighty":29.671433,"marketCap":219075628},{"date":"2024-12-27","current":-0.705468,"twenty":18.230922,"median":24.772827,"eighty":29.671433,"marketCap":234826163},{"date":"2025-01-03","current":-0.689695,"twenty":18.083323,"median":24.721446,"eighty":29.671433,"marketCap":229575984},{"date":"2025-01-10","current":-0.589324,"twenty":18.018376,"median":24.6339,"eighty":29.672345,"marketCap":196165758},{"date":"2025-01-17","current":-0.570683,"twenty":17.964972,"median":24.609517,"eighty":29.672345,"marketCap":189961002},{"date":"2025-01-24","current":-0.550609,"twenty":17.847819,"median":24.564015,"eighty":29.672345,"marketCap":183278956},{"date":"2025-01-31","current":-0.537704,"twenty":17.692614,"median":24.379937,"eighty":29.672345,"marketCap":178983356},{"date":"2025-02-07","current":-0.503291,"twenty":17.591147,"median":24.272029,"eighty":29.672345,"marketCap":167528421},{"date":"2025-02-14","current":-0.503291,"twenty":17.511041,"median":24.156059,"eighty":29.672345,"marketCap":167528421},{"date":"2025-02-21","current":-0.549175,"twenty":17.462978,"median":24.105116,"eighty":29.667785,"marketCap":182801667},{"date":"2025-02-28","current":-0.542771,"twenty":17.31631,"median":24.0248,"eighty":29.582696,"marketCap":174210466},{"date":"2025-03-07","current":-0.514829,"twenty":17.11907,"median":23.911311,"eighty":29.599714,"marketCap":165242154},{"date":"2025-03-14","current":-0.464239,"twenty":17.037075,"median":23.911311,"eighty":29.599714,"marketCap":149004485}],"customCompares":[{"symbol":"TTEC","name":"TTEC Holdings","items":[{"date":"2020-03-20","value":18.135316,"marketCap":1399393548},{"date":"2020-03-27","value":20.726076,"marketCap":1599306912},{"date":"2020-04-03","value":19.966923,"marketCap":1540727647},{"date":"2020-04-09","value":22.564443,"marketCap":1741162713},{"date":"2020-04-17","value":21.841031,"marketCap":1685341306},{"date":"2020-04-24","value":21.732519,"marketCap":1676968095},{"date":"2020-05-01","value":22.34742,"marketCap":1724416291},{"date":"2020-05-08","value":23.656387,"marketCap":1885319394},{"date":"2020-05-15","value":21.861401,"marketCap":1742266242},{"date":"2020-05-22","value":23.136016,"marketCap":1843847959},{"date":"2020-05-29","value":24.76729,"marketCap":1973853918},{"date":"2020-06-05","value":27.170348,"marketCap":2165368073},{"date":"2020-06-12","value":25.088867,"marketCap":1999482333},{"date":"2020-06-19","value":26.018517,"marketCap":2073571751},{"date":"2020-06-26","value":25.568309,"marketCap":2037691970},{"date":"2020-07-02","value":26.965708,"marketCap":2149059082},{"date":"2020-07-10","value":26.614897,"marketCap":2121100811},{"date":"2020-07-17","value":27.456844,"marketCap":2188200661},{"date":"2020-07-24","value":26.878005,"marketCap":2142069514},{"date":"2020-07-31","value":27.749187,"marketCap":2211499220},{"date":"2020-08-07","value":27.4402,"marketCap":2722699011},{"date":"2020-08-14","value":27.45433,"marketCap":2724101019},{"date":"2020-08-21","value":27.350711,"marketCap":2713819629},{"date":"2020-08-28","value":27.51556,"marketCap":2730176386},{"date":"2020-09-04","value":26.140253,"marketCap":2593714300},{"date":"2020-09-11","value":25.39608,"marketCap":2519875226},{"date":"2020-09-18","value":26.017794,"marketCap":2581563566},{"date":"2020-09-25","value":24.609517,"marketCap":2441830129},{"date":"2020-10-02","value":26.493499,"marketCap":2628764493},{"date":"2020-10-09","value":27.642729,"marketCap":2742794455},{"date":"2020-10-16","value":28.057205,"marketCap":2783920015},{"date":"2020-10-23","value":28.000685,"marketCap":2778311984},{"date":"2020-10-30","value":25.801136,"marketCap":2560066114},{"date":"2020-11-06","value":27.19167,"marketCap":2786819856},{"date":"2020-11-13","value":28.422887,"marketCap":2913004891},{"date":"2020-11-20","value":29.667785,"marketCap":3040591981},{"date":"2020-11-27","value":31.282048,"marketCap":3206034582},{"date":"2020-12-04","value":32.850711,"marketCap":3366803663},{"date":"2020-12-11","value":33.288477,"marketCap":3411669454},{"date":"2020-12-18","value":35.673391,"marketCap":3656094539},{"date":"2020-12-24","value":35.094263,"marketCap":3596740838},{"date":"2020-12-31","value":33.256557,"marketCap":3408397990},{"date":"2021-01-08","value":34.8617,"marketCap":3572905887},{"date":"2021-01-15","value":33.644162,"marketCap":3448122908},{"date":"2021-01-22","value":37.798382,"marketCap":3873880562},{"date":"2021-01-29","value":34.464974,"marketCap":3532246264},{"date":"2021-02-05","value":38.783356,"marketCap":3974828589},{"date":"2021-02-12","value":41.045148,"marketCap":4206635171},{"date":"2021-02-19","value":38.35471,"marketCap":3930897503},{"date":"2021-02-26","value":38.36839,"marketCap":3932299559},{"date":"2021-03-05","value":32.169641,"marketCap":3816863620},{"date":"2021-03-12","value":36.758552,"marketCap":4361328677},{"date":"2021-03-19","value":37.239107,"marketCap":4418345618},{"date":"2021-03-26","value":40.295755,"marketCap":4781010755},{"date":"2021-04-01","value":39.240109,"marketCap":4655760424},{"date":"2021-04-09","value":41.489266,"marketCap":4922618405},{"date":"2021-04-16","value":43.278649,"marketCap":5134925152},{"date":"2021-04-23","value":41.895547,"marketCap":4970822917},{"date":"2021-04-30","value":40.143487,"marketCap":4762944479},{"date":"2021-05-07","value":32.22292,"marketCap":4753911878},{"date":"2021-05-14","value":34.269979,"marketCap":5055918493},{"date":"2021-05-21","value":32.118187,"marketCap":4738460377},{"date":"2021-05-28","value":34.406449,"marketCap":5076052267},{"date":"2021-06-04","value":34.885683,"marketCap":5146754591},{"date":"2021-06-11","value":32.53712,"marketCap":4800266382},{"date":"2021-06-18","value":30.182209,"marketCap":4452841718},{"date":"2021-06-25","value":31.988064,"marketCap":4719263057},{"date":"2021-07-02","value":32.797366,"marketCap":4838661021},{"date":"2021-07-09","value":32.406997,"marketCap":4781069062},{"date":"2021-07-16","value":31.759555,"marketCap":4685550691},{"date":"2021-07-23","value":32.261005,"marketCap":4759530606},{"date":"2021-07-30","value":33.165519,"marketCap":4892975389},{"date":"2021-08-06","value":30.464518,"marketCap":4983263993},{"date":"2021-08-13","value":30.180152,"marketCap":4936748518},{"date":"2021-08-20","value":29.964723,"marketCap":4901509521},{"date":"2021-08-27","value":31.016016,"marketCap":5073475825},{"date":"2021-09-03","value":31.78007,"marketCap":5198456800},{"date":"2021-09-10","value":29.252371,"marketCap":4784985905},{"date":"2021-09-17","value":28.100545,"marketCap":4596574736},{"date":"2021-09-24","value":27.284788,"marketCap":4463136401},{"date":"2021-10-01","value":27.218723,"marketCap":4452329776},{"date":"2021-10-08","value":26.474775,"marketCap":4330637773},{"date":"2021-10-15","value":26.569564,"marketCap":4346142932},{"date":"2021-10-22","value":27.098082,"marketCap":4432595937},{"date":"2021-10-29","value":27.112444,"marketCap":4434945204},{"date":"2021-11-05","value":29.338543,"marketCap":4799081504},{"date":"2021-11-12","value":26.212442,"marketCap":4106047901},{"date":"2021-11-19","value":25.377676,"marketCap":3975286066},{"date":"2021-11-26","value":25.056705,"marketCap":3925007625},{"date":"2021-12-03","value":25.146697,"marketCap":3939104384},{"date":"2021-12-10","value":25.752642,"marketCap":4034022562},{"date":"2021-12-17","value":25.821635,"marketCap":4044830077},{"date":"2021-12-23","value":27.621471,"marketCap":4326765259},{"date":"2021-12-31","value":27.162513,"marketCap":4254871788},{"date":"2022-01-07","value":25.87563,"marketCap":4053288133},{"date":"2022-01-14","value":25.326681,"marketCap":3967297902},{"date":"2022-01-21","value":22.959897,"marketCap":3596553138},{"date":"2022-01-28","value":23.223873,"marketCap":3637903631},{"date":"2022-02-04","value":22.839908,"marketCap":3577757459},{"date":"2022-02-11","value":22.659925,"marketCap":3549563941},{"date":"2022-02-18","value":23.130882,"marketCap":3623336980},{"date":"2022-02-25","value":23.247871,"marketCap":3641662767},{"date":"2022-03-04","value":25.209569,"marketCap":3553792969},{"date":"2022-03-11","value":25.945588,"marketCap":3657549557},{"date":"2022-03-18","value":28.692494,"marketCap":4044780809},{"date":"2022-03-25","value":27.239034,"marketCap":3839886603},{"date":"2022-04-01","value":27.509057,"marketCap":3877951811},{"date":"2022-04-08","value":26.098935,"marketCap":3679166836},{"date":"2022-04-14","value":26.899004,"marketCap":3791952637},{"date":"2022-04-22","value":25.805036,"marketCap":3637735933},{"date":"2022-04-29","value":24.627227,"marketCap":3471700145},{"date":"2022-05-06","value":24.323019,"marketCap":3014984139},{"date":"2022-05-13","value":24.687295,"marketCap":3060138348},{"date":"2022-05-20","value":24.212977,"marketCap":3001343805},{"date":"2022-05-27","value":25.958467,"marketCap":3217707721},{"date":"2022-06-03","value":25.571424,"marketCap":3169731375},{"date":"2022-06-10","value":24.577253,"marketCap":3046498014},{"date":"2022-06-17","value":24.216772,"marketCap":3001814161},{"date":"2022-06-24","value":26.603539,"marketCap":3297668299},{"date":"2022-07-01","value":25.871192,"marketCap":3206889526},{"date":"2022-07-08","value":25.586602,"marketCap":3171612800},{"date":"2022-07-15","value":24.854255,"marketCap":3080834027},{"date":"2022-07-22","value":26.436579,"marketCap":3276972620},{"date":"2022-07-29","value":27.764669,"marketCap":3441597339},{"date":"2022-08-05","value":28.337645,"marketCap":3512621147},{"date":"2022-08-12","value":26.963691,"marketCap":2745469956},{"date":"2022-08-19","value":26.030563,"marketCap":2650457975},{"date":"2022-08-26","value":25.305967,"marketCap":2576678845},{"date":"2022-09-02","value":23.99384,"marketCap":2443076772},{"date":"2022-09-09","value":24.499217,"marketCap":2494534814},{"date":"2022-09-16","value":22.714168,"marketCap":2312779344},{"date":"2022-09-23","value":21.309312,"marketCap":2169735429},{"date":"2022-09-30","value":20.544291,"marketCap":2091840228},{"date":"2022-10-07","value":21.082124,"marketCap":2146602915},{"date":"2022-10-14","value":19.830271,"marketCap":2019138040},{"date":"2022-10-21","value":19.375895,"marketCap":1972873011},{"date":"2022-10-28","value":20.984757,"marketCap":2136688980},{"date":"2022-11-04","value":18.995703,"marketCap":1934161456},{"date":"2022-11-11","value":19.898219,"marketCap":2181541223},{"date":"2022-11-18","value":20.371986,"marketCap":2233482681},{"date":"2022-11-25","value":20.242777,"marketCap":2219316829},{"date":"2022-12-02","value":20.802683,"marketCap":2280702188},{"date":"2022-12-09","value":19.786238,"marketCap":2169264151},{"date":"2022-12-16","value":19.023903,"marketCap":2085685624},{"date":"2022-12-23","value":18.959299,"marketCap":2078602698},{"date":"2022-12-30","value":19.006675,"marketCap":2083796843},{"date":"2023-01-06","value":19.269401,"marketCap":2112600743},{"date":"2023-01-13","value":20.841446,"marketCap":2284951943},{"date":"2023-01-20","value":21.530562,"marketCap":2360503154},{"date":"2023-01-27","value":20.99219,"marketCap":2301478771},{"date":"2023-02-03","value":23.068152,"marketCap":2529076794},{"date":"2023-02-10","value":21.31952,"marketCap":2337365596},{"date":"2023-02-17","value":21.40566,"marketCap":2346809497},{"date":"2023-02-24","value":20.626097,"marketCap":2261342190},{"date":"2023-03-03","value":18.773158,"marketCap":1938140799},{"date":"2023-03-10","value":17.126389,"marketCap":1768128448},{"date":"2023-03-17","value":16.197795,"marketCap":1672260372},{"date":"2023-03-24","value":16.394492,"marketCap":1692567403},{"date":"2023-03-31","value":17.030328,"marketCap":1758211061},{"date":"2023-04-06","value":16.778738,"marketCap":1732236952},{"date":"2023-04-14","value":17.249897,"marketCap":1780879374},{"date":"2023-04-21","value":16.362472,"marketCap":1689261607},{"date":"2023-04-28","value":15.264627,"marketCap":1575920040},{"date":"2023-05-05","value":18.34949,"marketCap":1623617950},{"date":"2023-05-12","value":18.007695,"marketCap":1593374869},{"date":"2023-05-19","value":18.002355,"marketCap":1592902338},{"date":"2023-05-26","value":16.960984,"marketCap":1500758773},{"date":"2023-05-30","value":17.174599,"marketCap":1519660017},{"date":"2023-06-09","value":18.509689,"marketCap":1637792792},{"date":"2023-06-16","value":18.611156,"marketCap":1646770883},{"date":"2023-06-23","value":18.018376,"marketCap":1594319931},{"date":"2023-06-30","value":18.07712,"marketCap":1599517773},{"date":"2023-07-07","value":17.388213,"marketCap":1538561261},{"date":"2023-07-14","value":18.38686,"marketCap":1626924577},{"date":"2023-07-21","value":17.009048,"marketCap":1505011553},{"date":"2023-07-28","value":17.462978,"marketCap":1545176697},{"date":"2023-08-04","value":24.059061,"marketCap":1550847070},{"date":"2023-08-11","value":21.384246,"marketCap":1378428469},{"date":"2023-08-18","value":21.693203,"marketCap":1398343844},{"date":"2023-08-25","value":20.972303,"marketCap":1351874635},{"date":"2023-09-01","value":21.891818,"marketCap":1411146585},{"date":"2023-09-08","value":20.383813,"marketCap":1313940587},{"date":"2023-09-15","value":20.479443,"marketCap":1320104870},{"date":"2023-09-22","value":19.309819,"marketCap":1244710950},{"date":"2023-09-29","value":18.978794,"marketCap":1223373048},{"date":"2023-10-06","value":18.912589,"marketCap":1219105467},{"date":"2023-10-13","value":17.31631,"marketCap":1116209362},{"date":"2023-10-20","value":16.271741,"marketCap":1048876427},{"date":"2023-10-27","value":15.34487,"marketCap":989130301},{"date":"2023-11-03","value":15.639115,"marketCap":1008097325},{"date":"2023-11-10","value":17.847819,"marketCap":726067120},{"date":"2023-11-17","value":21.03035,"marketCap":855535652},{"date":"2023-11-24","value":21.893014,"marketCap":890629687},{"date":"2023-12-01","value":21.823068,"marketCap":887784225},{"date":"2023-12-08","value":23.18701,"marketCap":943270739},{"date":"2023-12-15","value":26.0781,"marketCap":1060883179},{"date":"2023-12-22","value":25.320354,"marketCap":1030057338},{"date":"2023-12-29","value":25.565164,"marketCap":1040016456},{"date":"2024-01-05","value":23.105406,"marketCap":939951033},{"date":"2024-01-12","value":23.793206,"marketCap":967931412},{"date":"2024-01-19","value":23.105406,"marketCap":939951033},{"date":"2024-01-26","value":24.889022,"marketCap":1012510320},{"date":"2024-02-02","value":23.47845,"marketCap":955126831},{"date":"2024-02-09","value":21.240187,"marketCap":864072039},{"date":"2024-02-16","value":22.709047,"marketCap":923826747},{"date":"2024-02-23","value":20.762224,"marketCap":844628047},{"date":"2024-03-01","value":98.191181,"marketCap":827555273},{"date":"2024-03-08","value":64.546803,"marketCap":544000456},{"date":"2024-03-15","value":58.525436,"marketCap":493252375},{"date":"2024-03-22","value":57.962691,"marketCap":488509563},{"date":"2024-03-28","value":58.525436,"marketCap":493252375},{"date":"2024-04-05","value":48.73368,"marketCap":410727458},{"date":"2024-04-12","value":47.326819,"marketCap":398870430},{"date":"2024-04-19","value":45.582311,"marketCap":384167715},{"date":"2024-04-26","value":43.668979,"marketCap":368042156},{"date":"2024-05-03","value":42.346529,"marketCap":356896550},{"date":"2024-05-10","value":-27.131583,"marketCap":339795943},{"date":"2024-05-17","value":-29.201102,"marketCap":365714598},{"date":"2024-05-24","value":-24.454499,"marketCap":306268142},{"date":"2024-05-31","value":-23.429233,"marketCap":293427708},{"date":"2024-06-07","value":-24.283621,"marketCap":304128070},{"date":"2024-06-14","value":-25.403819,"marketCap":318157433},{"date":"2024-06-21","value":-26.808814,"marketCap":335753584},{"date":"2024-06-28","value":-21.11289,"marketCap":264417837},{"date":"2024-07-05","value":-21.454646,"marketCap":268697982},{"date":"2024-07-12","value":-23.846934,"marketCap":298658996},{"date":"2024-07-15","value":-26.125303,"marketCap":327193295},{"date":"2024-08-02","value":-28.631509,"marketCap":358581024},{"date":"2024-08-09","value":-0.78636,"marketCap":246346114},{"date":"2024-08-16","value":-0.612404,"marketCap":191850166},{"date":"2024-08-23","value":-0.613165,"marketCap":192088786},{"date":"2024-08-30","value":-0.816538,"marketCap":255800221},{"date":"2024-09-06","value":-0.714471,"marketCap":223825194},{"date":"2024-09-13","value":-0.615451,"marketCap":192804644},{"date":"2024-09-20","value":-0.642872,"marketCap":201394950},{"date":"2024-09-27","value":-0.61088,"marketCap":191372927},{"date":"2024-10-04","value":-0.897278,"marketCap":281093900},{"date":"2024-10-11","value":-0.885091,"marketCap":277275986},{"date":"2024-10-18","value":-0.859193,"marketCap":269162920},{"date":"2024-10-25","value":-0.829487,"marketCap":259856755},{"date":"2024-10-31","value":-0.825679,"marketCap":258663657},{"date":"2024-11-08","value":-0.688261,"marketCap":229098696},{"date":"2024-11-15","value":-0.686827,"marketCap":228621407},{"date":"2024-11-22","value":-0.689695,"marketCap":229575984},{"date":"2024-11-29","value":-0.742748,"marketCap":247235676},{"date":"2024-12-06","value":-0.738447,"marketCap":245803809},{"date":"2024-12-13","value":-0.757087,"marketCap":252008565},{"date":"2024-12-20","value":-0.65815,"marketCap":219075628},{"date":"2024-12-27","value":-0.705468,"marketCap":234826163},{"date":"2025-01-03","value":-0.689695,"marketCap":229575984},{"date":"2025-01-10","value":-0.589324,"marketCap":196165758},{"date":"2025-01-17","value":-0.570683,"marketCap":189961002},{"date":"2025-01-24","value":-0.550609,"marketCap":183278956},{"date":"2025-01-31","value":-0.537704,"marketCap":178983356},{"date":"2025-02-07","value":-0.503291,"marketCap":167528421},{"date":"2025-02-14","value":-0.503291,"marketCap":167528421},{"date":"2025-02-21","value":-0.549175,"marketCap":182801667},{"date":"2025-02-28","value":-0.542771,"marketCap":174210466},{"date":"2025-03-07","value":-0.514829,"marketCap":165242154},{"date":"2025-03-14","value":-0.464239,"marketCap":149004485}]},{"symbol":"BR","name":"Broadridge金融解决方案","items":[{"date":"2020-03-20","value":24.722722,"marketCap":10420627372},{"date":"2020-03-27","value":24.940615,"marketCap":10512469411},{"date":"2020-04-03","value":25.163956,"marketCap":10606607502},{"date":"2020-04-09","value":28.846353,"marketCap":12158737964},{"date":"2020-04-17","value":29.943991,"marketCap":12621392237},{"date":"2020-04-24","value":30.352541,"marketCap":12793596060},{"date":"2020-05-01","value":30.793775,"marketCap":12979576189},{"date":"2020-05-08","value":32.232227,"marketCap":13411829721},{"date":"2020-05-15","value":31.884546,"marketCap":13267159698},{"date":"2020-05-22","value":32.232227,"marketCap":13411829721},{"date":"2020-05-29","value":33.415998,"marketCap":13904396706},{"date":"2020-06-05","value":34.952968,"marketCap":14543930064},{"date":"2020-06-12","value":33.562245,"marketCap":13965249970},{"date":"2020-06-19","value":34.031338,"marketCap":14160439685},{"date":"2020-06-26","value":34.392816,"marketCap":14310850582},{"date":"2020-07-02","value":35.380671,"marketCap":14721897157},{"date":"2020-07-10","value":34.784646,"marketCap":14473891402},{"date":"2020-07-17","value":35.623496,"marketCap":14822936538},{"date":"2020-07-24","value":36.225039,"marketCap":15073238643},{"date":"2020-07-31","value":37.069407,"marketCap":15424580128},{"date":"2020-08-07","value":37.32051,"marketCap":15529064034},{"date":"2020-08-14","value":34.580821,"marketCap":15993629536},{"date":"2020-08-21","value":34.080335,"marketCap":15762154915},{"date":"2020-08-28","value":34.478732,"marketCap":15946413320},{"date":"2020-09-04","value":33.716798,"marketCap":15594019121},{"date":"2020-09-11","value":33.47278,"marketCap":15481160848},{"date":"2020-09-18","value":32.745707,"marketCap":15144889259},{"date":"2020-09-25","value":32.469319,"marketCap":15017059991},{"date":"2020-10-02","value":33.218802,"marketCap":15363696115},{"date":"2020-10-09","value":35.17093,"marketCap":16266555228},{"date":"2020-10-16","value":35.795237,"marketCap":16555296978},{"date":"2020-10-23","value":36.392074,"marketCap":16831334091},{"date":"2020-10-30","value":33.677477,"marketCap":15909240310},{"date":"2020-11-06","value":35.877772,"marketCap":16948659426},{"date":"2020-11-13","value":35.902247,"marketCap":16960221374},{"date":"2020-11-20","value":35.469041,"marketCap":16755574896},{"date":"2020-11-27","value":36.076019,"marketCap":17042311204},{"date":"2020-12-04","value":36.521462,"marketCap":17252738656},{"date":"2020-12-11","value":36.132311,"marketCap":17068903684},{"date":"2020-12-18","value":37.661993,"marketCap":17791525428},{"date":"2020-12-24","value":36.714814,"marketCap":17344078044},{"date":"2020-12-31","value":37.495563,"marketCap":17712904182},{"date":"2021-01-08","value":38.232258,"marketCap":18060918814},{"date":"2021-01-15","value":37.096622,"marketCap":17524444432},{"date":"2021-01-22","value":36.452932,"marketCap":17220365202},{"date":"2021-01-29","value":34.585497,"marketCap":16338188577},{"date":"2021-02-05","value":32.182961,"marketCap":16690083494},{"date":"2021-02-12","value":33.062728,"marketCap":17146330833},{"date":"2021-02-19","value":33.390966,"marketCap":17316555094},{"date":"2021-02-26","value":31.816763,"marketCap":16500173434},{"date":"2021-03-05","value":31.81453,"marketCap":16499015446},{"date":"2021-03-12","value":32.16733,"marketCap":16681977577},{"date":"2021-03-19","value":32.640708,"marketCap":16927471069},{"date":"2021-03-26","value":34.261802,"marketCap":17768170480},{"date":"2021-04-01","value":34.592273,"marketCap":17939552729},{"date":"2021-04-09","value":34.833427,"marketCap":18064615452},{"date":"2021-04-16","value":35.056719,"marketCap":18180414269},{"date":"2021-04-23","value":36.313848,"marketCap":18832361608},{"date":"2021-04-30","value":35.420683,"marketCap":18369166340},{"date":"2021-05-07","value":36.895971,"marketCap":19067837969},{"date":"2021-05-14","value":36.666776,"marketCap":18949389767},{"date":"2021-05-21","value":35.788193,"marketCap":18495338327},{"date":"2021-05-28","value":35.835381,"marketCap":18519724722},{"date":"2021-06-04","value":36.147716,"marketCap":18681139428},{"date":"2021-06-11","value":36.572401,"marketCap":18900616978},{"date":"2021-06-18","value":35.576974,"marketCap":18386180181},{"date":"2021-06-25","value":36.107269,"marketCap":18660236804},{"date":"2021-07-02","value":36.943159,"marketCap":19092224364},{"date":"2021-07-09","value":37.907128,"marketCap":19590403565},{"date":"2021-07-16","value":38.170028,"marketCap":19726270620},{"date":"2021-07-23","value":38.758746,"marketCap":20030519923},{"date":"2021-07-30","value":38.983447,"marketCap":20146645611},{"date":"2021-08-06","value":38.956483,"marketCap":20132710528},{"date":"2021-08-13","value":36.995633,"marketCap":20255109147},{"date":"2021-08-20","value":37.033825,"marketCap":20276019445},{"date":"2021-08-27","value":36.405774,"marketCap":19932161203},{"date":"2021-09-03","value":36.229665,"marketCap":19835741493},{"date":"2021-09-10","value":36.062043,"marketCap":19743968517},{"date":"2021-09-17","value":35.340632,"marketCap":19348996212},{"date":"2021-09-24","value":35.860472,"marketCap":19633608608},{"date":"2021-10-01","value":35.226055,"marketCap":19286265316},{"date":"2021-10-08","value":35.872937,"marketCap":19640432745},{"date":"2021-10-15","value":38.208691,"marketCap":20919258128},{"date":"2021-10-22","value":39.08566,"marketCap":21399398931},{"date":"2021-10-29","value":37.883808,"marketCap":20741385143},{"date":"2021-11-05","value":36.914618,"marketCap":20262433999},{"date":"2021-11-12","value":37.509296,"marketCap":20588852589},{"date":"2021-11-19","value":36.982581,"marketCap":20299738980},{"date":"2021-11-26","value":37.376588,"marketCap":20516009126},{"date":"2021-12-03","value":37.180523,"marketCap":20408388865},{"date":"2021-12-10","value":38.855792,"marketCap":21327944208},{"date":"2021-12-17","value":38.295917,"marketCap":21020628573},{"date":"2021-12-23","value":39.276243,"marketCap":21558729879},{"date":"2021-12-31","value":39.827405,"marketCap":21861262391},{"date":"2022-01-07","value":37.361338,"marketCap":20507638662},{"date":"2022-01-14","value":34.86913,"marketCap":19139665564},{"date":"2022-01-21","value":34.115368,"marketCap":18725925448},{"date":"2022-01-28","value":33.581635,"marketCap":18432959182},{"date":"2022-02-04","value":32.422885,"marketCap":17501873241},{"date":"2022-02-11","value":31.285012,"marketCap":16887649507},{"date":"2022-02-18","value":30.800443,"marketCap":16626078943},{"date":"2022-02-25","value":32.070274,"marketCap":17311533947},{"date":"2022-03-04","value":31.89505,"marketCap":17216948163},{"date":"2022-03-11","value":31.280686,"marketCap":16885314055},{"date":"2022-03-18","value":33.225453,"marketCap":17935099487},{"date":"2022-03-25","value":33.048066,"marketCap":17839345977},{"date":"2022-04-01","value":33.813859,"marketCap":18252720885},{"date":"2022-04-08","value":34.793814,"marketCap":18781700641},{"date":"2022-04-14","value":33.21031,"marketCap":17926925406},{"date":"2022-04-22","value":32.08109,"marketCap":17317372575},{"date":"2022-04-29","value":31.179012,"marketCap":16830430946},{"date":"2022-05-06","value":30.154976,"marketCap":16627453850},{"date":"2022-05-13","value":29.62348,"marketCap":16334386770},{"date":"2022-05-20","value":29.546944,"marketCap":16292185111},{"date":"2022-05-27","value":31.209465,"marketCap":17208898937},{"date":"2022-06-03","value":31.10104,"marketCap":17149113253},{"date":"2022-06-10","value":29.782929,"marketCap":16422306894},{"date":"2022-06-17","value":28.362771,"marketCap":15639231657},{"date":"2022-06-24","value":30.952221,"marketCap":17067054470},{"date":"2022-07-01","value":31.128677,"marketCap":17164352741},{"date":"2022-07-08","value":31.740961,"marketCap":17501966017},{"date":"2022-07-15","value":31.745213,"marketCap":17504310554},{"date":"2022-07-22","value":33.205765,"marketCap":18309658890},{"date":"2022-07-29","value":34.132695,"marketCap":18820767877},{"date":"2022-08-05","value":35.684664,"marketCap":19676523751},{"date":"2022-08-12","value":39.86671,"marketCap":21492143529},{"date":"2022-08-19","value":38.302243,"marketCap":20648739359},{"date":"2022-08-26","value":37.858361,"marketCap":20409442488},{"date":"2022-09-02","value":36.224266,"marketCap":19528501554},{"date":"2022-09-09","value":37.51457,"marketCap":20224104715},{"date":"2022-09-16","value":35.604136,"marketCap":19194189748},{"date":"2022-09-23","value":33.60449,"marketCap":18116180802},{"date":"2022-09-30","value":31.402487,"marketCap":16929080636},{"date":"2022-10-07","value":31.177849,"marketCap":16807978296},{"date":"2022-10-14","value":30.355139,"marketCap":16364455666},{"date":"2022-10-21","value":30.767585,"marketCap":16586805207},{"date":"2022-10-28","value":32.493747,"marketCap":17517379214},{"date":"2022-11-04","value":30.059212,"marketCap":15699926301},{"date":"2022-11-11","value":31.53469,"marketCap":16470568666},{"date":"2022-11-18","value":32.573157,"marketCap":17012959705},{"date":"2022-11-25","value":33.456191,"marketCap":17474168571},{"date":"2022-12-02","value":33.562065,"marketCap":17529466573},{"date":"2022-12-09","value":32.01225,"marketCap":16719997951},{"date":"2022-12-16","value":30.038938,"marketCap":15689337322},{"date":"2022-12-23","value":30.293486,"marketCap":15822287837},{"date":"2022-12-30","value":30.214644,"marketCap":15781108473},{"date":"2023-01-06","value":30.883678,"marketCap":16130544783},{"date":"2023-01-13","value":32.462777,"marketCap":16955308597},{"date":"2023-01-20","value":32.953853,"marketCap":17211797201},{"date":"2023-01-27","value":33.667939,"marketCap":17584764575},{"date":"2023-02-03","value":33.931469,"marketCap":18075293397},{"date":"2023-02-10","value":32.267815,"marketCap":17189064986},{"date":"2023-02-17","value":31.783963,"marketCap":16931317281},{"date":"2023-02-24","value":31.174178,"marketCap":16606484557},{"date":"2023-03-03","value":31.839198,"marketCap":16960740535},{"date":"2023-03-10","value":30.266128,"marketCap":16122766261},{"date":"2023-03-17","value":29.861813,"marketCap":15907388042},{"date":"2023-03-24","value":31.063709,"marketCap":16547638049},{"date":"2023-03-31","value":32.382702,"marketCap":17250265355},{"date":"2023-04-06","value":31.125572,"marketCap":16580592094},{"date":"2023-04-14","value":32.380493,"marketCap":17249088424},{"date":"2023-04-21","value":31.507792,"marketCap":16784201011},{"date":"2023-04-28","value":31.706635,"marketCap":16890124726},{"date":"2023-05-05","value":32.560587,"marketCap":18058101452},{"date":"2023-05-12","value":32.909465,"marketCap":18251589538},{"date":"2023-05-19","value":32.800973,"marketCap":18191419462},{"date":"2023-05-26","value":31.520333,"marketCap":17481176611},{"date":"2023-06-02","value":31.696899,"marketCap":17579100460},{"date":"2023-06-09","value":32.758427,"marketCap":18167823354},{"date":"2023-06-16","value":33.97312,"marketCap":18841492238},{"date":"2023-06-23","value":33.728479,"marketCap":18705814617},{"date":"2023-06-30","value":34.738951,"marketCap":19266222182},{"date":"2023-07-07","value":34.783624,"marketCap":19290998095},{"date":"2023-07-14","value":35.726022,"marketCap":19813651887},{"date":"2023-07-21","value":35.991936,"marketCap":19961127562},{"date":"2023-07-28","value":36.123829,"marketCap":20034275497},{"date":"2023-08-04","value":35.292051,"marketCap":19572971586},{"date":"2023-08-11","value":33.595687,"marketCap":21185440368},{"date":"2023-08-18","value":33.449586,"marketCap":21093309215},{"date":"2023-08-25","value":34.18571,"marketCap":21557508483},{"date":"2023-09-01","value":34.878752,"marketCap":21994540873},{"date":"2023-09-08","value":35.051076,"marketCap":22103208386},{"date":"2023-09-15","value":35.219654,"marketCap":22209513561},{"date":"2023-09-22","value":34.371145,"marketCap":21674444177},{"date":"2023-09-29","value":33.760431,"marketCap":21289327514},{"date":"2023-10-06","value":33.447074,"marketCap":21091724916},{"date":"2023-10-13","value":33.801465,"marketCap":21315204044},{"date":"2023-10-20","value":32.80917,"marketCap":20689462484},{"date":"2023-10-27","value":31.583722,"marketCap":19916695182},{"date":"2023-11-03","value":31.346248,"marketCap":21036466864},{"date":"2023-11-10","value":30.885196,"marketCap":20727055154},{"date":"2023-11-17","value":31.766979,"marketCap":21318819755},{"date":"2023-11-24","value":32.710119,"marketCap":21951760820},{"date":"2023-12-01","value":33.977573,"marketCap":22802348905},{"date":"2023-12-08","value":33.660271,"marketCap":22589407766},{"date":"2023-12-15","value":33.946018,"marketCap":22781172438},{"date":"2023-12-22","value":34.422847,"marketCap":23101172381},{"date":"2023-12-29","value":36.082983,"marketCap":24215289831},{"date":"2024-01-05","value":34.550819,"marketCap":23187054719},{"date":"2024-01-12","value":35.273075,"marketCap":23671760515},{"date":"2024-01-19","value":35.276581,"marketCap":23674113456},{"date":"2024-01-26","value":36.50722,"marketCap":24499995663},{"date":"2024-02-02","value":34.727131,"marketCap":23746412516},{"date":"2024-02-09","value":34.274161,"marketCap":23436671581},{"date":"2024-02-16","value":34.153599,"marketCap":23354231027},{"date":"2024-02-23","value":34.418836,"marketCap":23535600244},{"date":"2024-03-01","value":35.062984,"marketCap":23976068344},{"date":"2024-03-08","value":35.29033,"marketCap":24131527673},{"date":"2024-03-15","value":34.399891,"marketCap":23522645300},{"date":"2024-03-22","value":35.488397,"marketCap":24266965724},{"date":"2024-03-28","value":35.107764,"marketCap":24006689120},{"date":"2024-04-05","value":34.203546,"marketCap":23388384971},{"date":"2024-04-12","value":34.575567,"marketCap":23642772964},{"date":"2024-04-19","value":33.237325,"marketCap":22727682822},{"date":"2024-04-26","value":33.681683,"marketCap":23031535147},{"date":"2024-05-03","value":33.645515,"marketCap":23006802981},{"date":"2024-05-10","value":32.640805,"marketCap":22815922889},{"date":"2024-05-17","value":34.495512,"marketCap":24112362722},{"date":"2024-05-24","value":34.099886,"marketCap":23835820406},{"date":"2024-05-31","value":33.087152,"marketCap":23127919348},{"date":"2024-06-07","value":33.425294,"marketCap":23364280302},{"date":"2024-06-14","value":33.173378,"marketCap":23188191392},{"date":"2024-06-21","value":33.804012,"marketCap":23629004571},{"date":"2024-06-28","value":33.680591,"marketCap":23542732823},{"date":"2024-07-05","value":33.729621,"marketCap":23577005161},{"date":"2024-07-12","value":34.400832,"marketCap":24046181655},{"date":"2024-07-15","value":34.735592,"marketCap":24280178999},{"date":"2024-08-02","value":36.341765,"marketCap":25402893531},{"date":"2024-08-09","value":36.117713,"marketCap":25213775633},{"date":"2024-08-16","value":34.93909,"marketCap":24390978381},{"date":"2024-08-23","value":35.144722,"marketCap":24534530242},{"date":"2024-08-30","value":35.459021,"marketCap":24753942843},{"date":"2024-09-06","value":35.250046,"marketCap":24608056805},{"date":"2024-09-13","value":35.196548,"marketCap":24570709979},{"date":"2024-09-20","value":34.93909,"marketCap":24390978381},{"date":"2024-09-27","value":35.400508,"marketCap":24713094752},{"date":"2024-10-04","value":35.99843,"marketCap":25130504190},{"date":"2024-10-11","value":36.304836,"marketCap":25344405690},{"date":"2024-10-18","value":36.542593,"marketCap":25510383904},{"date":"2024-10-25","value":36.293115,"marketCap":25336223666},{"date":"2024-10-31","value":35.579844,"marketCap":24838289025},{"date":"2024-11-08","value":37.63259,"marketCap":25853589529},{"date":"2024-11-15","value":38.718113,"marketCap":26599343671},{"date":"2024-11-22","value":38.7028,"marketCap":26588823629},{"date":"2024-11-29","value":40.157537,"marketCap":27588227691},{"date":"2024-12-06","value":40.138821,"marketCap":27575369861},{"date":"2024-12-13","value":40.135418,"marketCap":27573032073},{"date":"2024-12-20","value":38.143024,"marketCap":26204257621},{"date":"2024-12-27","value":38.748739,"marketCap":26620383757},{"date":"2025-01-03","value":38.593907,"marketCap":26514014436},{"date":"2025-01-10","value":39.046492,"marketCap":26824940144},{"date":"2025-01-17","value":39.310216,"marketCap":27006118658},{"date":"2025-01-24","value":40.283444,"marketCap":27674725820},{"date":"2025-01-31","value":40.684985,"marketCap":27950584719},{"date":"2025-02-07","value":37.001707,"marketCap":28087995440},{"date":"2025-02-14","value":37.421007,"marketCap":28406286269},{"date":"2025-02-21","value":36.42671,"marketCap":27651515738},{"date":"2025-02-28","value":36.599363,"marketCap":27782576667},{"date":"2025-03-07","value":36.664108,"marketCap":27831724516},{"date":"2025-03-14","value":34.772632,"marketCap":26395905226}]},{"symbol":"SSNC","name":"SS&C Technologies Holdings","items":[{"date":"2020-03-20","value":20.803523,"marketCap":9122344776},{"date":"2020-03-27","value":24.715845,"marketCap":10837897844},{"date":"2020-04-03","value":24.231906,"marketCap":10625690832},{"date":"2020-04-09","value":28.86722,"marketCap":12658276061},{"date":"2020-04-17","value":30.319036,"marketCap":13294897096},{"date":"2020-04-24","value":29.858419,"marketCap":13092916928},{"date":"2020-05-01","value":30.681651,"marketCap":14018446303},{"date":"2020-05-08","value":32.80838,"marketCap":14990148927},{"date":"2020-05-15","value":30.621155,"marketCap":13990805665},{"date":"2020-05-22","value":31.322189,"marketCap":14311107992},{"date":"2020-05-29","value":32.46908,"marketCap":14835122600},{"date":"2020-06-05","value":34.064633,"marketCap":15564130697},{"date":"2020-06-12","value":31.77085,"marketCap":14516101482},{"date":"2020-06-19","value":32.881288,"marketCap":15023460369},{"date":"2020-06-26","value":30.430474,"marketCap":13903683432},{"date":"2020-07-02","value":31.748417,"marketCap":14505851807},{"date":"2020-07-10","value":31.658685,"marketCap":14464853109},{"date":"2020-07-17","value":31.866191,"marketCap":14559662598},{"date":"2020-07-24","value":31.266106,"marketCap":14285483806},{"date":"2020-07-31","value":29.158732,"marketCap":14733907065},{"date":"2020-08-07","value":31.079716,"marketCap":15704580350},{"date":"2020-08-14","value":31.176569,"marketCap":15753520325},{"date":"2020-08-21","value":31.793372,"marketCap":16065190691},{"date":"2020-08-28","value":32.807783,"marketCap":16577772533},{"date":"2020-09-04","value":31.219898,"marketCap":15775414524},{"date":"2020-09-11","value":30.63623,"marketCap":15480486781},{"date":"2020-09-18","value":30.982862,"marketCap":15655640375},{"date":"2020-09-25","value":30.850326,"marketCap":15588669883},{"date":"2020-10-02","value":31.405958,"marketCap":15869430792},{"date":"2020-10-09","value":32.670149,"marketCap":16508226253},{"date":"2020-10-16","value":32.894441,"marketCap":16621560931},{"date":"2020-10-23","value":33.230879,"marketCap":16791562949},{"date":"2020-10-30","value":26.775175,"marketCap":15253817424},{"date":"2020-11-06","value":28.966088,"marketCap":16501980448},{"date":"2020-11-13","value":29.127835,"marketCap":16594127384},{"date":"2020-11-20","value":30.623989,"marketCap":17446486541},{"date":"2020-11-27","value":31.279961,"marketCap":17820193559},{"date":"2020-12-04","value":31.958397,"marketCap":18206698763},{"date":"2020-12-11","value":32.106665,"marketCap":18291166788},{"date":"2020-12-18","value":31.989848,"marketCap":18224616223},{"date":"2020-12-24","value":32.210003,"marketCap":18350038441},{"date":"2020-12-31","value":32.686256,"marketCap":18621359975},{"date":"2021-01-08","value":32.28189,"marketCap":18390992635},{"date":"2021-01-15","value":29.828736,"marketCap":16993430773},{"date":"2021-01-22","value":30.331947,"marketCap":17280110129},{"date":"2021-01-29","value":28.251708,"marketCap":16094998147},{"date":"2021-02-05","value":31.176623,"marketCap":17761321906},{"date":"2021-02-12","value":27.029309,"marketCap":16898724200},{"date":"2021-02-19","value":27.201262,"marketCap":17006228958},{"date":"2021-02-26","value":27.319318,"marketCap":17080037392},{"date":"2021-03-05","value":27.154445,"marketCap":16976959314},{"date":"2021-03-12","value":28.197262,"marketCap":17628928153},{"date":"2021-03-19","value":28.588833,"marketCap":17873738586},{"date":"2021-03-26","value":28.090095,"marketCap":17561927402},{"date":"2021-04-01","value":29.268931,"marketCap":18298935654},{"date":"2021-04-09","value":29.620696,"marketCap":18518859304},{"date":"2021-04-16","value":29.816995,"marketCap":18641585418},{"date":"2021-04-23","value":29.641144,"marketCap":18531643274},{"date":"2021-04-30","value":27.074512,"marketCap":18976525439},{"date":"2021-05-07","value":26.757147,"marketCap":18754084356},{"date":"2021-05-14","value":27.089103,"marketCap":18986752615},{"date":"2021-05-21","value":26.924949,"marketCap":18871696883},{"date":"2021-05-28","value":26.946836,"marketCap":18887037647},{"date":"2021-06-04","value":26.713373,"marketCap":18723402828},{"date":"2021-06-11","value":26.95778,"marketCap":18894708029},{"date":"2021-06-18","value":26.268332,"marketCap":18411473954},{"date":"2021-06-25","value":26.833752,"marketCap":18807777031},{"date":"2021-07-02","value":26.844696,"marketCap":18815447413},{"date":"2021-07-09","value":26.830104,"marketCap":18805220237},{"date":"2021-07-16","value":26.88847,"marketCap":18846128942},{"date":"2021-07-23","value":27.614397,"marketCap":19354930958},{"date":"2021-07-30","value":27.790777,"marketCap":20042708557},{"date":"2021-08-06","value":27.189084,"marketCap":19608767149},{"date":"2021-08-13","value":27.323578,"marketCap":19705764435},{"date":"2021-08-20","value":26.732511,"marketCap":19279486888},{"date":"2021-08-27","value":26.983803,"marketCap":19460718659},{"date":"2021-09-03","value":26.190994,"marketCap":18888945184},{"date":"2021-09-10","value":25.433579,"marketCap":18342697309},{"date":"2021-09-17","value":24.899141,"marketCap":17957260725},{"date":"2021-09-24","value":25.06549,"marketCap":18077231053},{"date":"2021-10-01","value":24.870827,"marketCap":17936840244},{"date":"2021-10-08","value":25.235377,"marketCap":18199753940},{"date":"2021-10-15","value":25.624703,"marketCap":18480535558},{"date":"2021-10-22","value":26.367961,"marketCap":19016573192},{"date":"2021-10-29","value":27.184663,"marketCap":20285195591},{"date":"2021-11-05","value":26.517245,"marketCap":19787168444},{"date":"2021-11-12","value":26.875034,"marketCap":20054150285},{"date":"2021-11-19","value":27.30438,"marketCap":20374528494},{"date":"2021-11-26","value":26.834144,"marketCap":20023638075},{"date":"2021-12-03","value":25.56655,"marketCap":19077759552},{"date":"2021-12-10","value":26.612656,"marketCap":19858363602},{"date":"2021-12-17","value":27.246453,"marketCap":20331302863},{"date":"2021-12-23","value":27.825729,"marketCap":20763559177},{"date":"2021-12-31","value":27.93477,"marketCap":20844925071},{"date":"2022-01-07","value":28.268706,"marketCap":21094108123},{"date":"2022-01-14","value":28.456119,"marketCap":21233955754},{"date":"2022-01-21","value":27.096522,"marketCap":20219424758},{"date":"2022-01-28","value":26.554728,"marketCap":19815137970},{"date":"2022-02-04","value":27.375938,"marketCap":20427924862},{"date":"2022-02-11","value":24.288991,"marketCap":19431192656},{"date":"2022-02-18","value":23.494402,"marketCap":18795521606},{"date":"2022-02-25","value":24.220028,"marketCap":19376022251},{"date":"2022-03-04","value":24.252078,"marketCap":19401662085},{"date":"2022-03-11","value":24.024524,"marketCap":19219619266},{"date":"2022-03-18","value":25.290491,"marketCap":20232392693},{"date":"2022-03-25","value":24.687955,"marketCap":19750363822},{"date":"2022-04-01","value":23.945711,"marketCap":19156568738},{"date":"2022-04-08","value":23.285953,"marketCap":18628762306},{"date":"2022-04-14","value":22.65488,"marketCap":18123903979},{"date":"2022-04-22","value":21.89313,"marketCap":17514504281},{"date":"2022-04-29","value":20.681058,"marketCap":16486939100},{"date":"2022-05-06","value":19.942637,"marketCap":15898269878},{"date":"2022-05-13","value":19.118085,"marketCap":15240937566},{"date":"2022-05-20","value":19.833975,"marketCap":15811644689},{"date":"2022-05-27","value":20.696877,"marketCap":16499550598},{"date":"2022-06-03","value":20.607391,"marketCap":16428212207},{"date":"2022-06-10","value":19.338605,"marketCap":15416735742},{"date":"2022-06-17","value":17.932393,"marketCap":14295703892},{"date":"2022-06-24","value":19.386544,"marketCap":15454952737},{"date":"2022-07-01","value":18.801688,"marketCap":14988705399},{"date":"2022-07-08","value":19.166024,"marketCap":15279154561},{"date":"2022-07-15","value":18.929525,"marketCap":15090617386},{"date":"2022-07-22","value":20.067278,"marketCap":15997634065},{"date":"2022-07-29","value":20.996282,"marketCap":15075330588},{"date":"2022-08-05","value":21.549292,"marketCap":15472391806},{"date":"2022-08-12","value":22.273877,"marketCap":15992643649},{"date":"2022-08-19","value":21.691368,"marketCap":15574401971},{"date":"2022-08-26","value":20.30258,"marketCap":14577252607},{"date":"2022-09-02","value":19.720071,"marketCap":14159010929},{"date":"2022-09-09","value":20.352307,"marketCap":14612956164},{"date":"2022-09-16","value":18.842755,"marketCap":13529098159},{"date":"2022-09-23","value":17.574732,"marketCap":12618657435},{"date":"2022-09-30","value":16.960256,"marketCap":12177463470},{"date":"2022-10-07","value":17.276373,"marketCap":12404436088},{"date":"2022-10-14","value":16.729383,"marketCap":12011696952},{"date":"2022-10-21","value":17.059708,"marketCap":12248870586},{"date":"2022-10-28","value":18.865851,"marketCap":13085353941},{"date":"2022-11-04","value":17.789138,"marketCap":12338545824},{"date":"2022-11-11","value":19.434397,"marketCap":13479697571},{"date":"2022-11-18","value":18.965879,"marketCap":13154733829},{"date":"2022-11-25","value":19.038518,"marketCap":13205115804},{"date":"2022-12-02","value":19.427133,"marketCap":13474659374},{"date":"2022-12-09","value":18.791547,"marketCap":13033817087},{"date":"2022-12-16","value":18.406564,"marketCap":12766792617},{"date":"2022-12-23","value":18.635375,"marketCap":12925495840},{"date":"2022-12-30","value":18.907769,"marketCap":13114428248},{"date":"2023-01-06","value":19.394446,"marketCap":13451987485},{"date":"2023-01-13","value":20.218891,"marketCap":14023822908},{"date":"2023-01-20","value":20.436806,"marketCap":14174968835},{"date":"2023-01-27","value":21.664395,"marketCap":15026424222},{"date":"2023-02-03","value":22.379883,"marketCap":15522686682},{"date":"2023-02-10","value":24.121669,"marketCap":15683909004},{"date":"2023-02-17","value":23.920203,"marketCap":15552915867},{"date":"2023-02-24","value":23.222821,"marketCap":15099478087},{"date":"2023-03-03","value":22.955093,"marketCap":14925401604},{"date":"2023-03-10","value":21.308558,"marketCap":13854824334},{"date":"2023-03-17","value":20.772566,"marketCap":13506322600},{"date":"2023-03-24","value":20.791847,"marketCap":13518858634},{"date":"2023-03-31","value":21.77514,"marketCap":14158196347},{"date":"2023-04-06","value":21.281565,"marketCap":13837273887},{"date":"2023-04-14","value":22.075778,"marketCap":14353670620},{"date":"2023-04-21","value":22.079614,"marketCap":14356165176},{"date":"2023-04-28","value":23.079075,"marketCap":13942069012},{"date":"2023-05-05","value":22.689466,"marketCap":13706706360},{"date":"2023-05-12","value":22.69359,"marketCap":13709197582},{"date":"2023-05-19","value":23.023498,"marketCap":13908495384},{"date":"2023-05-26","value":22.528635,"marketCap":13609548681},{"date":"2023-06-02","value":22.813182,"marketCap":13781443035},{"date":"2023-06-09","value":23.382274,"marketCap":14125231745},{"date":"2023-06-16","value":24.825624,"marketCap":14997159630},{"date":"2023-06-23","value":24.211169,"marketCap":14625967473},{"date":"2023-06-30","value":24.932845,"marketCap":15061931416},{"date":"2023-07-07","value":24.487468,"marketCap":14792879383},{"date":"2023-07-13","value":24.837996,"marketCap":15004633298},{"date":"2023-07-21","value":25.460698,"marketCap":15380807900},{"date":"2023-07-28","value":24.525092,"marketCap":15308562446},{"date":"2023-08-04","value":22.511492,"marketCap":14051673054},{"date":"2023-08-11","value":22.320716,"marketCap":13932591079},{"date":"2023-08-18","value":21.720569,"marketCap":13557979033},{"date":"2023-08-25","value":22.002757,"marketCap":13734121121},{"date":"2023-09-01","value":22.821502,"marketCap":14245181264},{"date":"2023-09-08","value":22.010706,"marketCap":13739082870},{"date":"2023-09-15","value":22.0584,"marketCap":13768853364},{"date":"2023-09-22","value":21.239656,"marketCap":13257793221},{"date":"2023-09-29","value":20.97734,"marketCap":13094055505},{"date":"2023-10-06","value":20.448733,"marketCap":12764099199},{"date":"2023-10-13","value":20.583866,"marketCap":12848448931},{"date":"2023-10-20","value":20.182443,"marketCap":12597880609},{"date":"2023-10-27","value":19.776594,"marketCap":12265443429},{"date":"2023-11-03","value":20.417375,"marketCap":12662855684},{"date":"2023-11-10","value":20.768573,"marketCap":12880668682},{"date":"2023-11-17","value":21.854094,"marketCap":13553908859},{"date":"2023-11-24","value":22.285109,"marketCap":13821224812},{"date":"2023-12-01","value":22.452727,"marketCap":13925181016},{"date":"2023-12-08","value":22.704152,"marketCap":14081115322},{"date":"2023-12-15","value":24.192753,"marketCap":15004345418},{"date":"2023-12-22","value":24.069036,"marketCap":14927615839},{"date":"2023-12-29","value":24.460142,"marketCap":15170180314},{"date":"2024-01-05","value":23.693892,"marketCap":14694951954},{"date":"2024-01-12","value":23.9972,"marketCap":14883063180},{"date":"2024-01-19","value":23.913391,"marketCap":14831085078},{"date":"2024-01-26","value":24.396288,"marketCap":15130577951},{"date":"2024-02-02","value":24.476106,"marketCap":15180080905},{"date":"2024-02-09","value":24.116926,"marketCap":14957317611},{"date":"2024-02-16","value":26.072426,"marketCap":15828569605},{"date":"2024-02-23","value":26.312969,"marketCap":15974603320},{"date":"2024-03-01","value":25.953551,"marketCap":15756401039},{"date":"2024-03-08","value":25.440668,"marketCap":15445029250},{"date":"2024-03-15","value":25.399962,"marketCap":15420317203},{"date":"2024-03-22","value":26.214064,"marketCap":15914558139},{"date":"2024-03-28","value":26.275121,"marketCap":15951626209},{"date":"2024-04-05","value":25.469161,"marketCap":15462327682},{"date":"2024-04-12","value":25.049899,"marketCap":15207793600},{"date":"2024-04-19","value":24.62522,"marketCap":14949971130},{"date":"2024-04-26","value":23.732024,"marketCap":15157643955},{"date":"2024-05-03","value":23.822249,"marketCap":15215270295},{"date":"2024-05-10","value":24.557981,"marketCap":15685182739},{"date":"2024-05-17","value":24.786446,"marketCap":15831102919},{"date":"2024-05-24","value":23.992629,"marketCap":15324092124},{"date":"2024-05-31","value":23.601529,"marketCap":15074296562},{"date":"2024-06-07","value":24.035224,"marketCap":15351297581},{"date":"2024-06-14","value":23.516339,"marketCap":15019885647},{"date":"2024-06-21","value":24.066202,"marketCap":15371083368},{"date":"2024-06-28","value":24.077819,"marketCap":15378503039},{"date":"2024-07-05","value":24.302411,"marketCap":15521949995},{"date":"2024-07-12","value":24.345006,"marketCap":15549155452},{"date":"2024-07-15","value":25.289842,"marketCap":16152621960},{"date":"2024-08-02","value":25.364297,"marketCap":17711888508},{"date":"2024-08-09","value":24.640306,"marketCap":17206325388},{"date":"2024-08-16","value":25.445131,"marketCap":17768334876},{"date":"2024-08-23","value":25.796583,"marketCap":18013753866},{"date":"2024-08-30","value":26.060172,"marketCap":18197818108},{"date":"2024-09-06","value":25.645459,"marketCap":17908223700},{"date":"2024-09-13","value":25.902019,"marketCap":18087379563},{"date":"2024-09-20","value":26.872026,"marketCap":18764735975},{"date":"2024-09-27","value":26.176151,"marketCap":18278806375},{"date":"2024-10-04","value":25.870388,"marketCap":18065291853},{"date":"2024-10-11","value":26.028541,"marketCap":18175730399},{"date":"2024-10-18","value":26.84391,"marketCap":18745102456},{"date":"2024-10-25","value":26.097689,"marketCap":18443237098},{"date":"2024-10-31","value":24.813982,"marketCap":17536040864},{"date":"2024-11-08","value":26.142301,"marketCap":18474763955},{"date":"2024-11-15","value":26.016128,"marketCap":18385597646},{"date":"2024-11-22","value":26.342074,"marketCap":18615943945},{"date":"2024-11-29","value":27.106121,"marketCap":19155895486},{"date":"2024-12-06","value":26.801203,"marketCap":18940410238},{"date":"2024-12-13","value":26.951909,"marketCap":19046914441},{"date":"2024-12-20","value":26.030147,"marketCap":18395505014},{"date":"2024-12-27","value":26.965929,"marketCap":19056821809},{"date":"2025-01-03","value":26.443714,"marketCap":18687772361},{"date":"2025-01-10","value":26.639982,"marketCap":18826475509},{"date":"2025-01-17","value":27.722965,"marketCap":19591819666},{"date":"2025-01-24","value":27.884186,"marketCap":19705754395},{"date":"2025-01-31","value":28.465983,"marketCap":20116910155},{"date":"2025-02-07","value":26.641114,"marketCap":20260566987},{"date":"2025-02-14","value":28.849265,"marketCap":21939865815},{"date":"2025-02-21","value":29.028392,"marketCap":22076092122},{"date":"2025-02-28","value":28.705963,"marketCap":21830884771},{"date":"2025-03-07","value":27.409942,"marketCap":20845260975},{"date":"2025-03-14","value":25.915797,"marketCap":19708963788}]},{"symbol":"G","name":"简伯特","items":[{"date":"2020-03-20","value":15.681256,"marketCap":4780916881},{"date":"2020-03-27","value":18.01065,"marketCap":5491104852},{"date":"2020-04-03","value":16.361963,"marketCap":4988451704},{"date":"2020-04-09","value":18.852853,"marketCap":5747876607},{"date":"2020-04-17","value":19.252119,"marketCap":5869605297},{"date":"2020-04-24","value":20.61212,"marketCap":6284243650},{"date":"2020-05-01","value":21.235973,"marketCap":6474444729},{"date":"2020-05-08","value":22.246616,"marketCap":6782570477},{"date":"2020-05-15","value":18.890042,"marketCap":6228764722},{"date":"2020-05-22","value":19.542618,"marketCap":6443943693},{"date":"2020-05-29","value":20.761144,"marketCap":6845738054},{"date":"2020-06-05","value":21.765995,"marketCap":7177075584},{"date":"2020-06-12","value":20.674519,"marketCap":6817174474},{"date":"2020-06-19","value":20.310693,"marketCap":6697207437},{"date":"2020-06-26","value":20.876644,"marketCap":6883822828},{"date":"2020-07-02","value":21.113419,"marketCap":6961896614},{"date":"2020-07-10","value":20.553244,"marketCap":6777185462},{"date":"2020-07-17","value":22.16447,"marketCap":7308468053},{"date":"2020-07-24","value":22.574496,"marketCap":7443669000},{"date":"2020-07-31","value":22.996071,"marketCap":7582678423},{"date":"2020-08-07","value":24.803963,"marketCap":7892050414},{"date":"2020-08-14","value":25.080282,"marketCap":7979968916},{"date":"2020-08-21","value":24.678566,"marketCap":7852152058},{"date":"2020-08-28","value":25.607909,"marketCap":8147847775},{"date":"2020-09-04","value":23.539371,"marketCap":7489686341},{"date":"2020-09-11","value":22.975769,"marketCap":7310361197},{"date":"2020-09-18","value":23.209604,"marketCap":7384762055},{"date":"2020-09-25","value":22.867845,"marketCap":7276022340},{"date":"2020-10-02","value":23.125663,"marketCap":7358054055},{"date":"2020-10-09","value":23.623311,"marketCap":7516394342},{"date":"2020-10-16","value":23.029731,"marketCap":7327530626},{"date":"2020-10-23","value":22.184328,"marketCap":7058542910},{"date":"2020-10-30","value":20.607442,"marketCap":6556814049},{"date":"2020-11-06","value":23.54913,"marketCap":7429562011},{"date":"2020-11-13","value":24.312739,"marketCap":7670474678},{"date":"2020-11-20","value":24.372756,"marketCap":7689409447},{"date":"2020-11-27","value":24.672839,"marketCap":7784083289},{"date":"2020-12-04","value":24.606821,"marketCap":7763255044},{"date":"2020-12-11","value":24.234717,"marketCap":7645859479},{"date":"2020-12-18","value":25.609098,"marketCap":8079465676},{"date":"2020-12-24","value":25.056945,"marketCap":7905265807},{"date":"2020-12-31","value":24.82288,"marketCap":7831420210},{"date":"2021-01-08","value":24.906904,"marketCap":7857928886},{"date":"2021-01-15","value":24.594817,"marketCap":7759468090},{"date":"2021-01-22","value":24.882897,"marketCap":7850354978},{"date":"2021-01-29","value":22.974368,"marketCap":7248229343},{"date":"2021-02-05","value":24.636829,"marketCap":7772722428},{"date":"2021-02-12","value":25.804933,"marketCap":7955041414},{"date":"2021-02-19","value":24.320904,"marketCap":7497550915},{"date":"2021-02-26","value":24.799227,"marketCap":7645006530},{"date":"2021-03-05","value":25.272004,"marketCap":7790752424},{"date":"2021-03-12","value":26.181333,"marketCap":8071076527},{"date":"2021-03-19","value":26.065378,"marketCap":8035330501},{"date":"2021-03-26","value":27.100184,"marketCap":8354336359},{"date":"2021-04-01","value":26.225985,"marketCap":8084841638},{"date":"2021-04-09","value":26.978768,"marketCap":8316906537},{"date":"2021-04-16","value":27.154822,"marketCap":8371179779},{"date":"2021-04-23","value":27.379442,"marketCap":8440424951},{"date":"2021-04-30","value":28.854654,"marketCap":8895197293},{"date":"2021-05-07","value":28.611821,"marketCap":8820337648},{"date":"2021-05-14","value":26.648551,"marketCap":8363674536},{"date":"2021-05-21","value":26.332231,"marketCap":8264396876},{"date":"2021-05-28","value":27.299098,"marketCap":8567849345},{"date":"2021-06-04","value":27.525895,"marketCap":8639029554},{"date":"2021-06-11","value":27.394592,"marketCap":8597819960},{"date":"2021-06-18","value":26.541122,"marketCap":8329957595},{"date":"2021-06-25","value":27.346845,"marketCap":8582834652},{"date":"2021-07-02","value":27.496053,"marketCap":8629663737},{"date":"2021-07-09","value":28.379364,"marketCap":8906891919},{"date":"2021-07-16","value":28.612129,"marketCap":8979945291},{"date":"2021-07-23","value":29.608839,"marketCap":9292763577},{"date":"2021-07-30","value":29.728205,"marketCap":9330226845},{"date":"2021-08-06","value":26.723245,"marketCap":9470557563},{"date":"2021-08-13","value":27.59423,"marketCap":9779229706},{"date":"2021-08-20","value":27.482985,"marketCap":9739804898},{"date":"2021-08-27","value":27.525364,"marketCap":9754823872},{"date":"2021-09-03","value":27.689584,"marketCap":9813022398},{"date":"2021-09-10","value":26.471179,"marketCap":9381226884},{"date":"2021-09-17","value":26.026196,"marketCap":9223527653},{"date":"2021-09-24","value":26.005006,"marketCap":9216018166},{"date":"2021-10-01","value":25.438183,"marketCap":9015139383},{"date":"2021-10-08","value":25.427588,"marketCap":9011384640},{"date":"2021-10-15","value":26.397015,"marketCap":9354943679},{"date":"2021-10-22","value":26.985028,"marketCap":9563331949},{"date":"2021-10-29","value":26.142739,"marketCap":9264829833},{"date":"2021-11-05","value":26.778429,"marketCap":9490114449},{"date":"2021-11-12","value":25.807684,"marketCap":9583554314},{"date":"2021-11-19","value":25.721591,"marketCap":9551584059},{"date":"2021-11-26","value":24.815081,"marketCap":9214956072},{"date":"2021-12-03","value":24.891045,"marketCap":9243165121},{"date":"2021-12-10","value":25.731719,"marketCap":9555345265},{"date":"2021-12-17","value":25.665883,"marketCap":9530897423},{"date":"2021-12-23","value":26.516686,"marketCap":9846838774},{"date":"2021-12-31","value":26.881316,"marketCap":9982242210},{"date":"2022-01-07","value":26.476172,"marketCap":9831793947},{"date":"2022-01-14","value":26.065963,"marketCap":9679465082},{"date":"2022-01-21","value":25.235418,"marketCap":9371046144},{"date":"2022-01-28","value":24.678344,"marketCap":9164179783},{"date":"2022-02-04","value":24.698602,"marketCap":9171702196},{"date":"2022-02-11","value":22.499339,"marketCap":8312335611},{"date":"2022-02-18","value":21.766919,"marketCap":8041744530},{"date":"2022-02-25","value":21.48599,"marketCap":7937956170},{"date":"2022-03-04","value":21.02118,"marketCap":7766233041},{"date":"2022-03-11","value":20.680351,"marketCap":7640314145},{"date":"2022-03-18","value":22.309317,"marketCap":8242132395},{"date":"2022-03-25","value":21.868243,"marketCap":8079178530},{"date":"2022-04-01","value":21.803084,"marketCap":8055105801},{"date":"2022-04-08","value":21.871174,"marketCap":8080261638},{"date":"2022-04-14","value":21.099722,"marketCap":7795250119},{"date":"2022-04-22","value":20.59377,"marketCap":7608326980},{"date":"2022-04-29","value":20.172977,"marketCap":7452866152},{"date":"2022-05-06","value":20.042088,"marketCap":7502835704},{"date":"2022-05-13","value":21.296721,"marketCap":7972512624},{"date":"2022-05-20","value":20.747734,"marketCap":7766997319},{"date":"2022-05-27","value":22.231482,"marketCap":8322444088},{"date":"2022-06-03","value":22.028703,"marketCap":8246533030},{"date":"2022-06-10","value":21.346179,"marketCap":7991027516},{"date":"2022-06-17","value":20.584522,"marketCap":7705898175},{"date":"2022-06-24","value":21.351125,"marketCap":7992879005},{"date":"2022-07-01","value":21.227479,"marketCap":7946591775},{"date":"2022-07-08","value":21.845707,"marketCap":8178027928},{"date":"2022-07-15","value":21.820978,"marketCap":8168770482},{"date":"2022-07-22","value":22.750793,"marketCap":8516850458},{"date":"2022-07-29","value":23.779525,"marketCap":8901960217},{"date":"2022-08-05","value":25.075897,"marketCap":8609056893},{"date":"2022-08-12","value":25.824112,"marketCap":8865934123},{"date":"2022-08-19","value":25.925655,"marketCap":8900796033},{"date":"2022-08-26","value":24.915565,"marketCap":8554011772},{"date":"2022-09-02","value":24.701789,"marketCap":8480618277},{"date":"2022-09-09","value":24.936943,"marketCap":8561351121},{"date":"2022-09-16","value":24.03374,"marketCap":8251263607},{"date":"2022-09-23","value":23.274836,"marketCap":7990716702},{"date":"2022-09-30","value":23.392413,"marketCap":8031083124},{"date":"2022-10-07","value":23.600844,"marketCap":8102641781},{"date":"2022-10-14","value":23.745143,"marketCap":8152182390},{"date":"2022-10-21","value":24.712478,"marketCap":8484287952},{"date":"2022-10-28","value":25.931,"marketCap":8902630870},{"date":"2022-11-04","value":24.749889,"marketCap":8497131814},{"date":"2022-11-11","value":24.655562,"marketCap":8303426096},{"date":"2022-11-18","value":23.572698,"marketCap":7938742408},{"date":"2022-11-25","value":24.318187,"marketCap":8189806053},{"date":"2022-12-02","value":25.003819,"marketCap":8420711303},{"date":"2022-12-09","value":24.318187,"marketCap":8189806053},{"date":"2022-12-16","value":24.486874,"marketCap":8246616075},{"date":"2022-12-23","value":25.069118,"marketCap":8442702279},{"date":"2022-12-30","value":25.205156,"marketCap":8488516813},{"date":"2023-01-06","value":25.439142,"marketCap":8567317811},{"date":"2023-01-13","value":25.96697,"marketCap":8745078202},{"date":"2023-01-20","value":25.994177,"marketCap":8754241108},{"date":"2023-01-27","value":25.520765,"marketCap":8594806531},{"date":"2023-02-03","value":25.624154,"marketCap":8629625577},{"date":"2023-02-10","value":24.477639,"marketCap":8650495632},{"date":"2023-02-17","value":24.617393,"marketCap":8699885224},{"date":"2023-02-24","value":24.705386,"marketCap":8730982375},{"date":"2023-03-03","value":24.723614,"marketCap":8737423952},{"date":"2023-03-10","value":23.297151,"marketCap":8233306419},{"date":"2023-03-17","value":22.771338,"marketCap":8047482073},{"date":"2023-03-24","value":23.4703,"marketCap":8294497865},{"date":"2023-03-31","value":24.021197,"marketCap":8489187142},{"date":"2023-04-06","value":23.309188,"marketCap":8237560435},{"date":"2023-04-14","value":23.787326,"marketCap":8406536034},{"date":"2023-04-21","value":23.267611,"marketCap":8222866905},{"date":"2023-04-28","value":22.77908,"marketCap":8050217924},{"date":"2023-05-05","value":21.14198,"marketCap":7471660167},{"date":"2023-05-12","value":18.229108,"marketCap":6623108791},{"date":"2023-05-19","value":19.427494,"marketCap":7058513694},{"date":"2023-05-26","value":18.951057,"marketCap":6885411610},{"date":"2023-06-02","value":18.662153,"marketCap":6780445453},{"date":"2023-06-09","value":18.910509,"marketCap":6870679518},{"date":"2023-06-16","value":19.959685,"marketCap":7251872405},{"date":"2023-06-23","value":18.910509,"marketCap":6870679518},{"date":"2023-06-30","value":19.158864,"marketCap":6960913583},{"date":"2023-07-07","value":18.869961,"marketCap":6855947426},{"date":"2023-07-14","value":19.751877,"marketCap":7176370432},{"date":"2023-07-21","value":19.118317,"marketCap":6946181491},{"date":"2023-07-28","value":18.799002,"marketCap":6830166264},{"date":"2023-08-04","value":18.388455,"marketCap":6681003830},{"date":"2023-08-11","value":16.624575,"marketCap":6781297089},{"date":"2023-08-18","value":16.002265,"marketCap":6527451744},{"date":"2023-08-25","value":16.068941,"marketCap":6554649459},{"date":"2023-09-01","value":16.593459,"marketCap":6768604822},{"date":"2023-09-08","value":16.446772,"marketCap":6708769848},{"date":"2023-09-15","value":16.460107,"marketCap":6714209391},{"date":"2023-09-22","value":16.30453,"marketCap":6650748054},{"date":"2023-09-29","value":16.193403,"marketCap":6605418528},{"date":"2023-10-06","value":15.873357,"marketCap":6474869493},{"date":"2023-10-13","value":15.940034,"marketCap":6502067209},{"date":"2023-10-20","value":15.677774,"marketCap":6395089528},{"date":"2023-10-27","value":14.931002,"marketCap":6090475113},{"date":"2023-11-03","value":15.126585,"marketCap":6170255079},{"date":"2023-11-10","value":13.342314,"marketCap":5732631808},{"date":"2023-11-17","value":14.098097,"marketCap":6057360002},{"date":"2023-11-24","value":14.190986,"marketCap":6097270730},{"date":"2023-12-01","value":14.338765,"marketCap":6160765070},{"date":"2023-12-08","value":14.482321,"marketCap":6222445285},{"date":"2023-12-15","value":14.938325,"marketCap":6418370676},{"date":"2023-12-22","value":14.562544,"marketCap":6256913641},{"date":"2023-12-29","value":14.613211,"marketCap":6278683129},{"date":"2024-01-05","value":14.393654,"marketCap":6184348681},{"date":"2024-01-12","value":14.494988,"marketCap":6227887657},{"date":"2024-01-19","value":14.655434,"marketCap":6296824369},{"date":"2024-01-26","value":15.26766,"marketCap":6559872347},{"date":"2024-02-02","value":15.368994,"marketCap":6603411323},{"date":"2024-02-09","value":10.041187,"marketCap":6338549221},{"date":"2024-02-16","value":10.216512,"marketCap":6449224162},{"date":"2024-02-23","value":10.307502,"marketCap":6506662285},{"date":"2024-03-01","value":9.667726,"marketCap":6102800488},{"date":"2024-03-08","value":9.880446,"marketCap":6237081163},{"date":"2024-03-15","value":9.559783,"marketCap":6034660679},{"date":"2024-03-22","value":9.353642,"marketCap":5904533225},{"date":"2024-03-28","value":9.37941,"marketCap":5920799157},{"date":"2024-04-05","value":9.130141,"marketCap":5763447282},{"date":"2024-04-12","value":9.073006,"marketCap":5727380653},{"date":"2024-04-19","value":8.82447,"marketCap":5570490818},{"date":"2024-04-26","value":8.767335,"marketCap":5534424189},{"date":"2024-05-03","value":8.944453,"marketCap":5646230738},{"date":"2024-05-10","value":9.155852,"marketCap":5779677265},{"date":"2024-05-17","value":9.650646,"marketCap":6196689640},{"date":"2024-05-24","value":9.482468,"marketCap":6088702019},{"date":"2024-05-31","value":9.12649,"marketCap":5860128222},{"date":"2024-06-07","value":9.319895,"marketCap":5984313986},{"date":"2024-06-14","value":8.809754,"marketCap":5656751536},{"date":"2024-06-21","value":8.871419,"marketCap":5696346997},{"date":"2024-06-28","value":8.96672,"marketCap":5757539982},{"date":"2024-07-05","value":8.921873,"marketCap":5728743283},{"date":"2024-07-12","value":8.933084,"marketCap":5735942458},{"date":"2024-07-15","value":9.095657,"marketCap":5840330491},{"date":"2024-08-02","value":9.580572,"marketCap":6151694798},{"date":"2024-08-09","value":8.911093,"marketCap":5772953624},{"date":"2024-08-16","value":10.51454,"marketCap":6811728921},{"date":"2024-08-23","value":10.690561,"marketCap":6925762573},{"date":"2024-08-30","value":10.803325,"marketCap":6998815381},{"date":"2024-09-06","value":10.506289,"marketCap":6806383594},{"date":"2024-09-13","value":10.588799,"marketCap":6859836868},{"date":"2024-09-20","value":10.583298,"marketCap":6856273316},{"date":"2024-09-27","value":10.731816,"marketCap":6952489210},{"date":"2024-10-04","value":10.800575,"marketCap":6997033605},{"date":"2024-10-11","value":10.553044,"marketCap":6836673782},{"date":"2024-10-18","value":10.583298,"marketCap":6856273316},{"date":"2024-10-25","value":10.564046,"marketCap":6843800886},{"date":"2024-10-31","value":10.566796,"marketCap":6845582662},{"date":"2024-11-08","value":11.119703,"marketCap":7373075052},{"date":"2024-11-15","value":11.995664,"marketCap":7953893231},{"date":"2024-11-22","value":12.187169,"marketCap":8080873345},{"date":"2024-11-29","value":12.277602,"marketCap":8140836177},{"date":"2024-12-06","value":12.038221,"marketCap":7982111034},{"date":"2024-12-13","value":11.897252,"marketCap":7888639562},{"date":"2024-12-20","value":11.250923,"marketCap":7460081678},{"date":"2024-12-27","value":11.474345,"marketCap":7608225144},{"date":"2025-01-03","value":11.434448,"marketCap":7581770954},{"date":"2025-01-10","value":11.572757,"marketCap":7673478814},{"date":"2025-01-17","value":11.92651,"marketCap":7908039301},{"date":"2025-01-24","value":12.280262,"marketCap":8142599789},{"date":"2025-01-31","value":12.878716,"marketCap":8539412644},{"date":"2025-02-07","value":16.797361,"marketCap":8628300478},{"date":"2025-02-14","value":18.88513,"marketCap":9700724869},{"date":"2025-02-21","value":18.524701,"marketCap":9515583199},{"date":"2025-02-28","value":17.919452,"marketCap":9204684923},{"date":"2025-03-07","value":17.444846,"marketCap":8960894257},{"date":"2025-03-14","value":16.877145,"marketCap":8669283113}]}],"industryCompare":{"bkCode":"BK4226","name":"数据处理及外包服务","current":25.183428,"rank":2,"totalCount":14,"items":[{"symbol":"CSGS","name":"CSG系统国际","value":18.825031,"marketCap":1634991570},{"symbol":"SSNC","name":"SS&C Technologies Holdings","value":25.915797,"marketCap":19708963788},{"symbol":"MMS","name":"马克西姆斯服务","value":13.322806,"marketCap":3783170602},{"symbol":"TTEC","name":"TTEC Holdings","value":-0.464239,"marketCap":149004485},{"symbol":"EXLS","name":"伊克赛尔服务控股","value":37.167759,"marketCap":7370255200},{"symbol":"BR","name":"Broadridge金融解决方案","value":34.772632,"marketCap":26395905226},{"symbol":"WNS","name":"WNS控股","value":20.348312,"marketCap":2573817238},{"symbol":"TIXT","name":"TELUS International (Cda) Inc.","value":-12.065317,"marketCap":735984359},{"symbol":"CNXC","name":"Concentrix Corp","value":11.094454,"marketCap":2787115488},{"symbol":"G","name":"简伯特","value":16.877145,"marketCap":8669283113},{"symbol":"VRRM","name":"Verra Mobility Corporation","value":102.51195,"marketCap":3223795810},{"symbol":"TASK","name":"TaskUs Inc.","value":25.937598,"marketCap":1189757643},{"symbol":"CNDT","name":"Conduent Inc","value":1.154844,"marketCap":491963619},{"symbol":"IBEX","name":"IBEX Ltd.","value":8.699659,"marketCap":321487187}]},"updateTime":1742121493985},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"TTEC\",pageSize:16,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":3,"pageCount":4,"totalSize":40}]}}