美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

Enact Holdings Inc.

33.72

-0.2500-0.74%

盤後：33.730.0121+0.04%18:12 EDT

成交量：36.53萬

成交額：1,232.24萬

市值：51.21億

市盈率：7.72

高：34.25

開：33.77

低：33.46

收：33.97

資料載入中...

總覽公司新聞公告

概念

no data

沒有相關數據

資金流向

資金流入：

資金流出：

新聞

7-11母公司與加拿大零售巨頭ACT簽署保密協議或推進解決反壟斷問題

智通财经网

7-11收購案新進展，ACT同意為剝離門店尋找買家

经济观察网

加拿大零售巨頭ACT創始人空降東京：若Seven & i配合，470億美元收購報價或上調

7-ELEVEn母企“賣身”背後的資本角力與產業變局

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/ACT"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ACT","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ACT\",,,,,undefined,":{"symbol":"ACT","market":"US","secType":"STK","nameCN":"Enact Holdings Inc.","latestPrice":33.72,"timestamp":1742587200000,"preClose":33.97,"halted":0,"volume":365337,"hourTrading":{"tag":"盘后","latestPrice":33.7321,"preClose":33.72,"latestTime":"18:12 EDT","volume":78084,"amount":2632998.538544,"timestamp":1742595124892},"delay":0,"changeRate":-0.007359,"change":-0.25,"floatShares":28456245,"shares":151882153,"eps":4.37,"lyrEps":4.402874,"pbRate":1.03,"amount":12322365.453467999,"amplitude":0.023256,"volumeRatio":1.9886655605490524,"dividePrice":0.715,"prevYearClose":32.38,"fiveDayClose":33.4,"twentyDayClose":32.92,"impliedVol":0.3017,"impliedVolPercentile":0.592},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ACT\",,,,,undefined,":{"symbol":"ACT","floatShares":28456245,"roa":"9.29%","roe":"14.29%","lyrEps":4.402874,"volumeRatio":1.9886655605490524,"shares":151882153,"dividePrice":0.715,"high":34.25,"amplitude":0.023256,"preClose":33.97,"low":33.46,"week52Low":28.98,"pbRate":"1.03","psRate":"4.26","week52High":37.42,"institutionHeld":0,"latestPrice":33.72,"eps":4.37,"divideRate":0.021204,"volume":365337,"delay":0,"ttmEps":4.37,"open":33.77,"prevYearClose":32.38,"prevWeekClose":33.4,"prevMonthClose":34.38,"prevQuarterClose":32.38,"fiveDayClose":33.4,"twentyDayClose":32.92,"sixtyDayClose":32.72},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ACT\",params:#limit:5,,,undefined,":[{"date":"2025-02-21","symbol":"ACT","amount":0.185,"announcedDate":"2025-02-04","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-21","defaultRemindTime":1740148200000,"name":"Enact Holdings Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-14","payableDate":"2025-02-21","currency":"USD","dateTimestamp":1740114000000,"payDate":"2025-03-14"},{"market":"US","date":"2025-02-04","symbol":"ACT","fiscalQuarterEnding":"2024/12","expectedEps":1.11,"name":null,"time":"盤後","type":"earning","dateTimestamp":1738645200000,"reportTimeType":"post","actualEps":1.09},{"date":"2024-11-18","symbol":"ACT","amount":0.185,"announcedDate":"2024-11-06","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-18","defaultRemindTime":1731940200000,"name":"Enact Holdings Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-05","payableDate":"2024-11-18","currency":"USD","dateTimestamp":1731906000000,"payDate":"2024-12-05"},{"market":"US","date":"2024-11-06","symbol":"ACT","fiscalQuarterEnding":"2024/09","expectedEps":1.01,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":1.16},{"date":"2024-08-28","symbol":"ACT","amount":0.185,"announcedDate":"2024-07-31","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-28","defaultRemindTime":1724851800000,"name":"Enact Holdings Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-09","payableDate":"2024-08-28","currency":"USD","dateTimestamp":1724817600000,"payDate":"2024-09-09"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ACT\",market:\"US\",,,undefined,":[{"executeDate":"2021-11-24","recordDate":"2021-11-26","paymentDate":"2021-12-15","value":1.23,"currency":"USD"},{"executeDate":"2022-05-06","recordDate":"2022-05-09","paymentDate":"2022-05-26","value":0.14,"currency":"USD"},{"executeDate":"2022-08-25","recordDate":"2022-08-26","paymentDate":"2022-09-09","value":0.14,"currency":"USD"},{"executeDate":"2022-11-17","recordDate":"2022-11-18","paymentDate":"2022-12-06","value":1.26,"currency":"USD"},{"executeDate":"2023-02-22","recordDate":"2023-02-23","paymentDate":"2023-03-09","value":0.14,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ACT\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3333,"buy":0.1667,"hold":0.5,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.1667,"analysts":6,"updateTime":1701835200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ACT\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ACT","date":"2025-03-21","current":7.49844,"percent":0.811343,"low":4.988066,"twenty":5.807987,"median":6.749703,"eighty":7.472081,"high":9.671374,"avg":6.728564,"sd":0.876563,"marketCap":5159436737},"quantilePoints":[{"date":"2021-05-14","current":9.671374,"twenty":9.671374,"median":9.671374,"eighty":9.671374,"marketCap":3582480000},{"date":"2021-05-20","current":9.671374,"twenty":9.671374,"median":9.671374,"eighty":9.671374,"marketCap":3582480000},{"date":"2021-09-17","current":6.713128,"twenty":6.578865,"median":9.671374,"eighty":9.671374,"marketCap":3256800000},{"date":"2021-09-24","current":7.334092,"twenty":6.672849,"median":7.310596,"eighty":9.671374,"marketCap":3558054000},{"date":"2021-10-01","current":7.307239,"twenty":6.713799,"median":7.324022,"eighty":9.671374,"marketCap":3545026800},{"date":"2021-10-08","current":7.018575,"twenty":6.748707,"median":7.307239,"eighty":9.671374,"marketCap":3404984400},{"date":"2021-10-15","current":7.236752,"twenty":6.866858,"median":7.15955,"eighty":9.212645,"marketCap":3510830400},{"date":"2021-10-22","current":7.713384,"twenty":6.87827,"median":7.307239,"eighty":7.759704,"marketCap":3742063200},{"date":"2021-10-29","current":7.713384,"twenty":6.897739,"median":7.313952,"eighty":7.735537,"marketCap":3742063200},{"date":"2021-11-05","current":7.810304,"twenty":6.970912,"median":7.334092,"eighty":7.802332,"marketCap":3782780378},{"date":"2021-11-12","current":7.396758,"twenty":6.999778,"median":7.380518,"eighty":7.786194,"marketCap":3582486798},{"date":"2021-11-19","current":7.739699,"twenty":7.018575,"median":7.500985,"eighty":7.789459,"marketCap":3748583913},{"date":"2021-11-26","current":7.195029,"twenty":7.018575,"median":7.500985,"eighty":7.786769,"marketCap":3484782612},{"date":"2021-12-03","current":7.117699,"twenty":7.018575,"median":7.380518,"eighty":7.780045,"marketCap":3447329341},{"date":"2021-12-10","current":6.996661,"twenty":7.018575,"median":7.334092,"eighty":7.770445,"marketCap":3388706830},{"date":"2021-12-17","current":6.488974,"twenty":6.995079,"median":7.313952,"eighty":7.753662,"marketCap":3142817963},{"date":"2021-12-23","current":6.727688,"twenty":6.963831,"median":7.308917,"eighty":7.742921,"marketCap":3258434583},{"date":"2021-12-31","current":6.949591,"twenty":6.903587,"median":7.236752,"eighty":7.739806,"marketCap":3365909187},{"date":"2022-01-07","current":7.47745,"twenty":6.925383,"median":7.282445,"eighty":7.721332,"marketCap":3621568472},{"date":"2022-01-14","current":7.511072,"twenty":6.945556,"median":7.307239,"eighty":7.71674,"marketCap":3637852503},{"date":"2022-01-21","current":7.087439,"twenty":6.955643,"median":7.299256,"eighty":7.716394,"marketCap":3432673713},{"date":"2022-01-28","current":7.107612,"twenty":6.962793,"median":7.280764,"eighty":7.714496,"marketCap":3442444132},{"date":"2022-02-04","current":6.267156,"twenty":6.921349,"median":7.236752,"eighty":7.713384,"marketCap":3426160101},{"date":"2022-02-11","current":6.59779,"twenty":6.859339,"median":7.188305,"eighty":7.702948,"marketCap":3606912844},{"date":"2022-02-18","current":6.428005,"twenty":6.746129,"median":7.162907,"eighty":7.677835,"marketCap":3514093868},{"date":"2022-02-25","current":6.308857,"twenty":6.71447,"median":7.144596,"eighty":7.648541,"marketCap":3448957744},{"date":"2022-03-04","current":6.014001,"twenty":6.647413,"median":7.130239,"eighty":7.618422,"marketCap":3287763908},{"date":"2022-03-11","current":6.22251,"twenty":6.591828,"median":7.117699,"eighty":7.589403,"marketCap":3401752751},{"date":"2022-03-18","current":6.538252,"twenty":6.545299,"median":7.079034,"eighty":7.554283,"marketCap":3574364427},{"date":"2022-03-25","current":6.812293,"twenty":6.553204,"median":7.050456,"eighty":7.550584,"marketCap":3724178335},{"date":"2022-04-01","current":6.639528,"twenty":6.573387,"median":7.030283,"eighty":7.535952,"marketCap":3629730437},{"date":"2022-04-08","current":6.296977,"twenty":6.544646,"median":7.018575,"eighty":7.515106,"marketCap":3442463052},{"date":"2022-04-14","current":6.582933,"twenty":6.521571,"median":7.000023,"eighty":7.509055,"marketCap":3598790608},{"date":"2022-04-22","current":6.922505,"twenty":6.539444,"median":7.006747,"eighty":7.498968,"marketCap":3784429580},{"date":"2022-04-29","current":7.023781,"twenty":6.544428,"median":7.000023,"eighty":7.488209,"marketCap":3839795590},{"date":"2022-05-06","current":6.478308,"twenty":6.539444,"median":6.987464,"eighty":7.470726,"marketCap":3797480547},{"date":"2022-05-13","current":6.514422,"twenty":6.509649,"median":6.967185,"eighty":7.434415,"marketCap":3818650035},{"date":"2022-05-20","current":6.525534,"twenty":6.492336,"median":6.955984,"eighty":7.394741,"marketCap":3825163724},{"date":"2022-05-27","current":6.786667,"twenty":6.506321,"median":6.929418,"eighty":7.386,"marketCap":3978235410},{"date":"2022-06-03","current":6.939457,"twenty":6.508465,"median":6.922505,"eighty":7.38331,"marketCap":4067798630},{"date":"2022-06-10","current":6.331074,"twenty":6.508465,"median":6.908428,"eighty":7.377727,"marketCap":3711174171},{"date":"2022-06-17","current":5.981045,"twenty":6.475699,"median":6.883782,"eighty":7.369861,"marketCap":3505992975},{"date":"2022-06-24","current":5.917151,"twenty":6.442303,"median":6.877599,"eighty":7.362727,"marketCap":3468539264},{"date":"2022-07-01","current":6.033827,"twenty":6.371261,"median":6.860145,"eighty":7.358105,"marketCap":3536932996},{"date":"2022-07-08","current":6.025493,"twenty":6.330542,"median":6.832191,"eighty":7.356805,"marketCap":3532047730},{"date":"2022-07-15","current":6.106055,"twenty":6.31424,"median":6.795001,"eighty":7.34302,"marketCap":3579271973},{"date":"2022-07-22","current":6.058829,"twenty":6.28932,"median":6.781111,"eighty":7.334092,"marketCap":3551588796},{"date":"2022-07-29","current":6.400524,"twenty":6.277879,"median":6.756109,"eighty":7.323277,"marketCap":3751884725},{"date":"2022-08-05","current":6.465777,"twenty":6.258732,"median":6.740104,"eighty":7.314798,"marketCap":4268104912},{"date":"2022-08-12","current":6.650796,"twenty":6.265978,"median":6.727688,"eighty":7.313952,"marketCap":4390236873},{"date":"2022-08-19","current":6.52745,"twenty":6.277879,"median":6.722086,"eighty":7.311938,"marketCap":4308815566},{"date":"2022-08-26","current":6.453443,"twenty":6.28932,"median":6.702081,"eighty":7.308582,"marketCap":4259962782},{"date":"2022-09-02","current":6.125343,"twenty":6.265259,"median":6.691655,"eighty":7.302449,"marketCap":4043382105},{"date":"2022-09-09","current":6.174682,"twenty":6.248845,"median":6.675546,"eighty":7.295221,"marketCap":4075950628},{"date":"2022-09-16","current":5.703501,"twenty":6.214309,"median":6.662779,"eighty":7.287824,"marketCap":3764921235},{"date":"2022-09-23","current":5.557954,"twenty":6.182298,"median":6.651101,"eighty":7.281773,"marketCap":3668844093},{"date":"2022-09-30","current":5.469145,"twenty":6.16862,"median":6.647766,"eighty":7.260133,"marketCap":3610220752},{"date":"2022-10-07","current":5.710902,"twenty":6.115783,"median":6.633571,"eighty":7.220063,"marketCap":3769806514},{"date":"2022-10-14","current":5.740505,"twenty":6.100235,"median":6.601458,"eighty":7.195029,"marketCap":3789347627},{"date":"2022-10-21","current":5.999531,"twenty":6.082419,"median":6.597157,"eighty":7.189649,"marketCap":3960332372},{"date":"2022-10-28","current":6.352299,"twenty":6.082419,"median":6.591869,"eighty":7.177546,"marketCap":4193197310},{"date":"2022-11-04","current":5.87149,"twenty":6.064487,"median":6.584874,"eighty":7.168059,"marketCap":4191568884},{"date":"2022-11-11","current":5.873771,"twenty":6.043011,"median":6.565061,"eighty":7.160222,"marketCap":4193197310},{"date":"2022-11-18","current":5.476864,"twenty":6.018002,"median":6.545299,"eighty":7.151555,"marketCap":3909851162},{"date":"2022-11-25","current":5.593199,"twenty":5.995854,"median":6.541231,"eighty":7.143251,"marketCap":3992900895},{"date":"2022-12-02","current":5.645664,"twenty":5.974378,"median":6.52745,"eighty":7.137509,"marketCap":4030354696},{"date":"2022-12-09","current":5.547578,"twenty":5.953938,"median":6.521467,"eighty":7.133729,"marketCap":3960332372},{"date":"2022-12-16","current":5.417556,"twenty":5.919373,"median":6.514387,"eighty":7.124423,"marketCap":3867512082},{"date":"2022-12-23","current":5.517924,"twenty":5.892046,"median":6.507125,"eighty":7.123078,"marketCap":3939162832},{"date":"2022-12-30","current":5.501956,"twenty":5.873771,"median":6.484776,"eighty":7.117699,"marketCap":3927763849},{"date":"2023-01-06","current":5.554421,"twenty":5.855808,"median":6.477004,"eighty":7.109629,"marketCap":3965217650},{"date":"2023-01-13","current":5.540734,"twenty":5.83627,"median":6.472752,"eighty":7.092972,"marketCap":3955447094},{"date":"2023-01-20","current":5.565826,"twenty":5.817699,"median":6.453443,"eighty":7.088188,"marketCap":3973359781},{"date":"2023-01-27","current":5.657069,"twenty":5.806403,"median":6.441108,"eighty":7.077353,"marketCap":4038496827},{"date":"2023-02-03","current":5.725501,"twenty":5.781889,"median":6.42384,"eighty":7.063967,"marketCap":4087349611},{"date":"2023-02-10","current":5.628843,"twenty":5.73538,"median":6.391514,"eighty":7.056101,"marketCap":3963589224},{"date":"2023-02-17","current":5.68897,"twenty":5.724595,"median":6.376969,"eighty":7.051801,"marketCap":4005928304},{"date":"2023-02-24","current":5.661219,"twenty":5.697558,"median":6.365487,"eighty":7.049787,"marketCap":3986387190},{"date":"2023-03-03","current":5.643601,"twenty":5.67988,"median":6.349957,"eighty":7.048314,"marketCap":3973981214},{"date":"2023-03-10","current":5.230429,"twenty":5.661357,"median":6.329743,"eighty":7.043369,"marketCap":3683043530},{"date":"2023-03-17","current":5.00884,"twenty":5.657069,"median":6.325964,"eighty":7.031717,"marketCap":3527009912},{"date":"2023-03-24","current":5.15195,"twenty":5.654626,"median":6.314406,"eighty":7.023692,"marketCap":3627781624},{"date":"2023-03-31","current":5.263124,"twenty":5.645664,"median":6.301525,"eighty":7.021565,"marketCap":3706065508},{"date":"2023-04-06","current":5.247008,"twenty":5.635781,"median":6.29556,"eighty":7.018575,"marketCap":3694717101},{"date":"2023-04-14","current":5.603869,"twenty":5.619593,"median":6.276092,"eighty":7.018575,"marketCap":3946003258},{"date":"2023-04-21","current":5.583148,"twenty":5.619333,"median":6.265085,"eighty":7.014493,"marketCap":3931412449},{"date":"2023-04-28","current":5.502566,"twenty":5.612192,"median":6.259791,"eighty":7.005403,"marketCap":3874670413},{"date":"2023-05-05","current":5.02777,"twenty":5.603869,"median":6.247734,"eighty":6.998006,"marketCap":3597445041},{"date":"2023-05-12","current":5.374435,"twenty":5.597437,"median":6.215676,"eighty":6.995712,"marketCap":3845488795},{"date":"2023-05-19","current":5.541734,"twenty":5.588637,"median":6.206064,"eighty":6.985942,"marketCap":3965193494},{"date":"2023-05-26","current":5.471728,"twenty":5.580782,"median":6.182671,"eighty":6.97985,"marketCap":3915103438},{"date":"2023-06-02","current":5.634322,"twenty":5.579598,"median":6.173705,"eighty":6.974784,"marketCap":4031441633},{"date":"2023-06-09","current":5.844338,"twenty":5.584431,"median":6.165881,"eighty":6.966259,"marketCap":4181711802},{"date":"2023-06-16","current":5.747234,"twenty":5.586836,"median":6.138182,"eighty":6.962793,"marketCap":4112232047},{"date":"2023-06-23","current":5.611739,"twenty":5.587773,"median":6.116477,"eighty":6.9582,"marketCap":4015283550},{"date":"2023-06-30","current":5.627547,"twenty":5.586356,"median":6.11231,"eighty":6.952292,"marketCap":4026594208},{"date":"2023-07-07","current":5.670454,"twenty":5.587317,"median":6.104666,"eighty":6.950131,"marketCap":4057294565},{"date":"2023-07-14","current":5.977575,"twenty":5.588421,"median":6.097721,"eighty":6.941484,"marketCap":4277044490},{"date":"2023-07-21","current":6.04758,"twenty":5.588637,"median":6.087155,"eighty":6.931426,"marketCap":4327134547},{"date":"2023-07-28","current":6.167267,"twenty":5.592287,"median":6.08834,"eighty":6.923888,"marketCap":4412772385},{"date":"2023-08-04","current":6.807913,"twenty":5.593578,"median":6.097964,"eighty":6.917739,"marketCap":4621211652},{"date":"2023-08-11","current":6.776328,"twenty":5.594462,"median":6.106055,"eighty":6.923888,"marketCap":4599771552},{"date":"2023-08-18","current":6.719761,"twenty":5.596881,"median":6.113009,"eighty":6.918699,"marketCap":4561373459},{"date":"2023-08-25","current":6.804612,"twenty":5.597437,"median":6.125343,"eighty":6.916787,"marketCap":4618970598},{"date":"2023-09-01","current":6.755115,"twenty":5.600361,"median":6.146724,"eighty":6.910705,"marketCap":4585372267},{"date":"2023-09-08","current":6.637266,"twenty":5.601669,"median":6.164114,"eighty":6.908265,"marketCap":4505376240},{"date":"2023-09-15","current":6.535916,"twenty":5.603143,"median":6.171784,"eighty":6.900965,"marketCap":4436579657},{"date":"2023-09-22","current":6.533559,"twenty":5.603869,"median":6.173705,"eighty":6.892285,"marketCap":4434979736},{"date":"2023-09-29","current":6.5642,"twenty":5.604164,"median":6.184534,"eighty":6.88605,"marketCap":4455778703},{"date":"2023-10-06","current":6.606625,"twenty":5.604639,"median":6.206408,"eighty":6.882086,"marketCap":4484577273},{"date":"2023-10-13","current":6.653765,"twenty":5.606264,"median":6.22251,"eighty":6.878989,"marketCap":4516575684},{"date":"2023-10-20","current":6.422781,"twenty":5.607707,"median":6.239116,"eighty":6.877631,"marketCap":4359783471},{"date":"2023-10-27","current":6.370927,"twenty":5.60803,"median":6.249123,"eighty":6.877599,"marketCap":4324585219},{"date":"2023-11-03","current":6.843737,"twenty":5.611739,"median":6.263491,"eighty":6.86591,"marketCap":4462178386},{"date":"2023-11-10","current":6.740761,"twenty":5.614967,"median":6.266557,"eighty":6.86591,"marketCap":4395036935},{"date":"2023-11-17","current":6.718717,"twenty":5.618291,"median":6.292182,"eighty":6.86591,"marketCap":4380663631},{"date":"2023-11-24","current":6.811794,"twenty":5.618291,"median":6.296977,"eighty":6.86452,"marketCap":4441350914},{"date":"2023-12-01","current":6.7873,"twenty":5.619333,"median":6.311631,"eighty":6.859501,"marketCap":4425380576},{"date":"2023-12-08","current":6.706469,"twenty":5.625432,"median":6.325163,"eighty":6.85656,"marketCap":4372678462},{"date":"2023-12-15","current":7.017544,"twenty":5.626892,"median":6.329104,"eighty":6.859501,"marketCap":4575501751},{"date":"2023-12-22","current":7.147362,"twenty":5.627416,"median":6.331074,"eighty":6.878334,"marketCap":4660144540},{"date":"2023-12-29","current":7.159609,"twenty":5.628065,"median":6.349957,"eighty":6.887185,"marketCap":4668129709},{"date":"2024-01-05","current":6.980803,"twenty":5.628843,"median":6.36441,"eighty":6.907611,"marketCap":4551546244},{"date":"2024-01-12","current":6.895074,"twenty":5.631977,"median":6.371816,"eighty":6.914669,"marketCap":4495650062},{"date":"2024-01-19","current":6.875478,"twenty":5.632046,"median":6.377168,"eighty":6.91033,"marketCap":4482873792},{"date":"2024-01-26","current":6.936714,"twenty":5.63387,"median":6.387426,"eighty":6.918699,"marketCap":4522799636},{"date":"2024-02-02","current":6.966106,"twenty":5.634322,"median":6.401046,"eighty":6.936714,"marketCap":4541964041},{"date":"2024-02-09","current":6.428825,"twenty":5.635489,"median":6.410996,"eighty":6.930877,"marketCap":4278453469},{"date":"2024-02-16","current":6.570407,"twenty":5.640033,"median":6.42331,"eighty":6.925456,"marketCap":4372678462},{"date":"2024-02-23","current":6.407227,"twenty":5.642599,"median":6.425923,"eighty":6.923289,"marketCap":4264080165},{"date":"2024-03-01","current":6.627231,"twenty":5.644808,"median":6.428825,"eighty":6.91965,"marketCap":4410494799},{"date":"2024-03-08","current":6.844791,"twenty":5.645644,"median":6.43884,"eighty":6.917027,"marketCap":4555283770},{"date":"2024-03-15","current":6.978675,"twenty":5.645664,"median":6.445877,"eighty":6.926447,"marketCap":4644384675},{"date":"2024-03-22","current":7.3349,"twenty":5.647196,"median":6.452253,"eighty":6.942087,"marketCap":4881456726},{"date":"2024-03-28","current":7.401842,"twenty":5.648622,"median":6.462421,"eighty":6.954702,"marketCap":4926007178},{"date":"2024-04-05","current":7.257503,"twenty":5.65125,"median":6.465777,"eighty":6.963657,"marketCap":4829948297},{"date":"2024-04-12","current":7.093693,"twenty":5.654626,"median":6.474141,"eighty":6.966753,"marketCap":4720930818},{"date":"2024-04-19","current":6.998731,"twenty":5.655723,"median":6.478308,"eighty":6.969183,"marketCap":4657732280},{"date":"2024-04-26","current":7.107938,"twenty":5.656784,"median":6.490054,"eighty":6.97985,"marketCap":4730410599},{"date":"2024-05-03","current":7.283982,"twenty":5.657069,"median":6.502918,"eighty":6.991791,"marketCap":4738310416},{"date":"2024-05-10","current":7.674672,"twenty":5.657069,"median":6.508049,"eighty":6.999506,"marketCap":4992458427},{"date":"2024-05-17","current":7.623894,"twenty":5.657981,"median":6.512649,"eighty":7.013141,"marketCap":4959427038},{"date":"2024-05-24","current":7.41353,"twenty":5.660098,"median":6.515741,"eighty":7.018575,"marketCap":4822582715},{"date":"2024-05-31","current":7.38935,"twenty":5.661219,"median":6.517508,"eighty":7.023736,"marketCap":4806853482},{"date":"2024-06-07","current":7.261197,"twenty":5.661261,"median":6.525534,"eighty":7.041981,"marketCap":4723488549},{"date":"2024-06-14","current":7.215255,"twenty":5.661427,"median":6.52745,"eighty":7.050456,"marketCap":4693603007},{"date":"2024-06-21","current":7.331318,"twenty":5.661537,"median":6.535916,"eighty":7.054671,"marketCap":4769103324},{"date":"2024-06-28","current":7.37726,"twenty":5.661997,"median":6.537318,"eighty":7.059236,"marketCap":4798988866},{"date":"2024-07-05","current":7.459471,"twenty":5.663729,"median":6.541611,"eighty":7.07633,"marketCap":4852468257},{"date":"2024-07-12","current":7.568281,"twenty":5.670454,"median":6.545299,"eighty":7.091026,"marketCap":4923249803},{"date":"2024-07-15","current":7.643238,"twenty":5.67065,"median":6.545299,"eighty":7.09316,"marketCap":4972010424},{"date":"2024-08-02","current":7.907542,"twenty":5.670845,"median":6.545299,"eighty":7.100815,"marketCap":5267719997},{"date":"2024-08-09","current":7.745603,"twenty":5.673822,"median":6.559486,"eighty":7.109362,"marketCap":5159842159},{"date":"2024-08-16","current":7.932582,"twenty":5.678396,"median":6.565809,"eighty":7.123527,"marketCap":5284400811},{"date":"2024-08-23","current":8.147608,"twenty":5.67988,"median":6.570407,"eighty":7.137145,"marketCap":5427643260},{"date":"2024-08-30","current":8.231749,"twenty":5.680626,"median":6.583403,"eighty":7.146382,"marketCap":5483694654},{"date":"2024-09-06","current":8.252784,"twenty":5.68319,"median":6.585643,"eighty":7.158926,"marketCap":5497707502},{"date":"2024-09-13","current":8.301866,"twenty":5.689889,"median":6.589839,"eighty":7.180094,"marketCap":5530404148},{"date":"2024-09-20","current":8.64544,"twenty":5.693572,"median":6.592483,"eighty":7.217189,"marketCap":5759280671},{"date":"2024-09-27","current":8.486508,"twenty":5.693936,"median":6.596524,"eighty":7.253353,"marketCap":5653405817},{"date":"2024-10-04","current":8.360297,"twenty":5.696935,"median":6.599624,"eighty":7.274454,"marketCap":5569328727},{"date":"2024-10-11","current":8.390681,"twenty":5.704981,"median":6.606625,"eighty":7.282091,"marketCap":5589569508},{"date":"2024-10-18","current":8.631416,"twenty":5.713369,"median":6.619585,"eighty":7.285442,"marketCap":5749938772},{"date":"2024-10-25","current":8.278493,"twenty":5.72352,"median":6.622764,"eighty":7.295941,"marketCap":5514834317},{"date":"2024-10-31","current":8.11255,"twenty":5.724651,"median":6.627231,"eighty":7.304985,"marketCap":5404288513},{"date":"2024-11-08","current":7.633947,"twenty":5.725501,"median":6.637266,"eighty":7.313952,"marketCap":5211222603},{"date":"2024-11-15","current":7.681286,"twenty":5.725704,"median":6.639528,"eighty":7.327728,"marketCap":5243537472},{"date":"2024-11-22","current":7.737534,"twenty":5.725704,"median":6.646608,"eighty":7.3349,"marketCap":5281934788},{"date":"2024-11-29","current":7.922029,"twenty":5.730282,"median":6.650577,"eighty":7.358105,"marketCap":5407877985},{"date":"2024-12-06","current":7.949028,"twenty":5.732757,"median":6.653765,"eighty":7.377353,"marketCap":5426308697},{"date":"2024-12-13","current":7.787033,"twenty":5.736144,"median":6.664995,"eighty":7.389834,"marketCap":5315724427},{"date":"2024-12-20","current":7.334795,"twenty":5.737409,"median":6.667907,"eighty":7.39467,"marketCap":5007010006},{"date":"2024-12-27","current":7.404543,"twenty":5.739317,"median":6.671195,"eighty":7.395153,"marketCap":5054622678},{"date":"2025-01-03","current":7.271797,"twenty":5.743197,"median":6.677335,"eighty":7.393219,"marketCap":4964005012},{"date":"2025-01-10","current":7.1683,"twenty":5.748589,"median":6.687187,"eighty":7.391284,"marketCap":4893353951},{"date":"2025-01-17","current":7.316796,"twenty":5.758709,"median":6.701315,"eighty":7.388814,"marketCap":4994722865},{"date":"2025-01-24","current":7.481041,"twenty":5.777509,"median":6.707203,"eighty":7.394186,"marketCap":5106843028},{"date":"2025-01-31","current":7.640787,"twenty":5.784809,"median":6.708517,"eighty":7.404543,"marketCap":5215891405},{"date":"2025-02-07","current":7.620668,"twenty":5.787376,"median":6.712909,"eighty":7.42562,"marketCap":5243537472},{"date":"2025-02-14","current":7.477808,"twenty":5.789843,"median":6.718717,"eighty":7.443829,"marketCap":5145240344},{"date":"2025-02-21","current":7.406378,"twenty":5.791888,"median":6.727688,"eighty":7.448721,"marketCap":5096091779},{"date":"2025-02-28","current":7.580488,"twenty":5.802751,"median":6.740101,"eighty":7.459471,"marketCap":5215891405},{"date":"2025-03-07","current":7.460915,"twenty":5.805826,"median":6.74566,"eighty":7.470146,"marketCap":5133616771},{"date":"2025-03-14","current":7.262251,"twenty":5.806879,"median":6.746885,"eighty":7.470146,"marketCap":4996922833},{"date":"2025-03-21","current":7.49844,"twenty":5.807987,"median":6.749703,"eighty":7.472081,"marketCap":5159436737}],"customCompares":[{"symbol":"ACT","name":"Enact Holdings Inc.","items":[{"date":"2021-05-14","value":9.671374,"marketCap":3582480000},{"date":"2021-05-20","value":9.671374,"marketCap":3582480000},{"date":"2021-09-17","value":6.713128,"marketCap":3256800000},{"date":"2021-09-24","value":7.334092,"marketCap":3558054000},{"date":"2021-10-01","value":7.307239,"marketCap":3545026800},{"date":"2021-10-08","value":7.018575,"marketCap":3404984400},{"date":"2021-10-15","value":7.236752,"marketCap":3510830400},{"date":"2021-10-22","value":7.713384,"marketCap":3742063200},{"date":"2021-10-29","value":7.713384,"marketCap":3742063200},{"date":"2021-11-05","value":7.810304,"marketCap":3782780378},{"date":"2021-11-12","value":7.396758,"marketCap":3582486798},{"date":"2021-11-19","value":7.739699,"marketCap":3748583913},{"date":"2021-11-26","value":7.195029,"marketCap":3484782612},{"date":"2021-12-03","value":7.117699,"marketCap":3447329341},{"date":"2021-12-10","value":6.996661,"marketCap":3388706830},{"date":"2021-12-17","value":6.488974,"marketCap":3142817963},{"date":"2021-12-23","value":6.727688,"marketCap":3258434583},{"date":"2021-12-31","value":6.949591,"marketCap":3365909187},{"date":"2022-01-07","value":7.47745,"marketCap":3621568472},{"date":"2022-01-14","value":7.511072,"marketCap":3637852503},{"date":"2022-01-21","value":7.087439,"marketCap":3432673713},{"date":"2022-01-28","value":7.107612,"marketCap":3442444132},{"date":"2022-02-04","value":6.267156,"marketCap":3426160101},{"date":"2022-02-11","value":6.59779,"marketCap":3606912844},{"date":"2022-02-18","value":6.428005,"marketCap":3514093868},{"date":"2022-02-25","value":6.308857,"marketCap":3448957744},{"date":"2022-03-04","value":6.014001,"marketCap":3287763908},{"date":"2022-03-11","value":6.22251,"marketCap":3401752751},{"date":"2022-03-18","value":6.538252,"marketCap":3574364427},{"date":"2022-03-25","value":6.812293,"marketCap":3724178335},{"date":"2022-04-01","value":6.639528,"marketCap":3629730437},{"date":"2022-04-08","value":6.296977,"marketCap":3442463052},{"date":"2022-04-14","value":6.582933,"marketCap":3598790608},{"date":"2022-04-22","value":6.922505,"marketCap":3784429580},{"date":"2022-04-29","value":7.023781,"marketCap":3839795590},{"date":"2022-05-06","value":6.478308,"marketCap":3797480547},{"date":"2022-05-13","value":6.514422,"marketCap":3818650035},{"date":"2022-05-20","value":6.525534,"marketCap":3825163724},{"date":"2022-05-27","value":6.786667,"marketCap":3978235410},{"date":"2022-06-03","value":6.939457,"marketCap":4067798630},{"date":"2022-06-10","value":6.331074,"marketCap":3711174171},{"date":"2022-06-17","value":5.981045,"marketCap":3505992975},{"date":"2022-06-24","value":5.917151,"marketCap":3468539264},{"date":"2022-07-01","value":6.033827,"marketCap":3536932996},{"date":"2022-07-08","value":6.025493,"marketCap":3532047730},{"date":"2022-07-15","value":6.106055,"marketCap":3579271973},{"date":"2022-07-22","value":6.058829,"marketCap":3551588796},{"date":"2022-07-29","value":6.400524,"marketCap":3751884725},{"date":"2022-08-05","value":6.465777,"marketCap":4268104912},{"date":"2022-08-12","value":6.650796,"marketCap":4390236873},{"date":"2022-08-19","value":6.52745,"marketCap":4308815566},{"date":"2022-08-26","value":6.453443,"marketCap":4259962782},{"date":"2022-09-02","value":6.125343,"marketCap":4043382105},{"date":"2022-09-09","value":6.174682,"marketCap":4075950628},{"date":"2022-09-16","value":5.703501,"marketCap":3764921235},{"date":"2022-09-23","value":5.557954,"marketCap":3668844093},{"date":"2022-09-30","value":5.469145,"marketCap":3610220752},{"date":"2022-10-07","value":5.710902,"marketCap":3769806514},{"date":"2022-10-14","value":5.740505,"marketCap":3789347627},{"date":"2022-10-21","value":5.999531,"marketCap":3960332372},{"date":"2022-10-28","value":6.352299,"marketCap":4193197310},{"date":"2022-11-04","value":5.87149,"marketCap":4191568884},{"date":"2022-11-11","value":5.873771,"marketCap":4193197310},{"date":"2022-11-18","value":5.476864,"marketCap":3909851162},{"date":"2022-11-25","value":5.593199,"marketCap":3992900895},{"date":"2022-12-02","value":5.645664,"marketCap":4030354696},{"date":"2022-12-09","value":5.547578,"marketCap":3960332372},{"date":"2022-12-16","value":5.417556,"marketCap":3867512082},{"date":"2022-12-23","value":5.517924,"marketCap":3939162832},{"date":"2022-12-30","value":5.501956,"marketCap":3927763849},{"date":"2023-01-06","value":5.554421,"marketCap":3965217650},{"date":"2023-01-13","value":5.540734,"marketCap":3955447094},{"date":"2023-01-20","value":5.565826,"marketCap":3973359781},{"date":"2023-01-27","value":5.657069,"marketCap":4038496827},{"date":"2023-02-03","value":5.725501,"marketCap":4087349611},{"date":"2023-02-10","value":5.628843,"marketCap":3963589224},{"date":"2023-02-17","value":5.68897,"marketCap":4005928304},{"date":"2023-02-24","value":5.661219,"marketCap":3986387190},{"date":"2023-03-03","value":5.643601,"marketCap":3973981214},{"date":"2023-03-10","value":5.230429,"marketCap":3683043530},{"date":"2023-03-17","value":5.00884,"marketCap":3527009912},{"date":"2023-03-24","value":5.15195,"marketCap":3627781624},{"date":"2023-03-31","value":5.263124,"marketCap":3706065508},{"date":"2023-04-06","value":5.247008,"marketCap":3694717101},{"date":"2023-04-14","value":5.603869,"marketCap":3946003258},{"date":"2023-04-21","value":5.583148,"marketCap":3931412449},{"date":"2023-04-28","value":5.502566,"marketCap":3874670413},{"date":"2023-05-05","value":5.02777,"marketCap":3597445041},{"date":"2023-05-12","value":5.374435,"marketCap":3845488795},{"date":"2023-05-19","value":5.541734,"marketCap":3965193494},{"date":"2023-05-26","value":5.471728,"marketCap":3915103438},{"date":"2023-06-02","value":5.634322,"marketCap":4031441633},{"date":"2023-06-09","value":5.844338,"marketCap":4181711802},{"date":"2023-06-16","value":5.747234,"marketCap":4112232047},{"date":"2023-06-23","value":5.611739,"marketCap":4015283550},{"date":"2023-06-30","value":5.627547,"marketCap":4026594208},{"date":"2023-07-07","value":5.670454,"marketCap":4057294565},{"date":"2023-07-14","value":5.977575,"marketCap":4277044490},{"date":"2023-07-21","value":6.04758,"marketCap":4327134547},{"date":"2023-07-28","value":6.167267,"marketCap":4412772385},{"date":"2023-08-04","value":6.807913,"marketCap":4621211652},{"date":"2023-08-11","value":6.776328,"marketCap":4599771552},{"date":"2023-08-18","value":6.719761,"marketCap":4561373459},{"date":"2023-08-25","value":6.804612,"marketCap":4618970598},{"date":"2023-09-01","value":6.755115,"marketCap":4585372267},{"date":"2023-09-08","value":6.637266,"marketCap":4505376240},{"date":"2023-09-15","value":6.535916,"marketCap":4436579657},{"date":"2023-09-22","value":6.533559,"marketCap":4434979736},{"date":"2023-09-29","value":6.5642,"marketCap":4455778703},{"date":"2023-10-06","value":6.606625,"marketCap":4484577273},{"date":"2023-10-13","value":6.653765,"marketCap":4516575684},{"date":"2023-10-20","value":6.422781,"marketCap":4359783471},{"date":"2023-10-27","value":6.370927,"marketCap":4324585219},{"date":"2023-11-03","value":6.843737,"marketCap":4462178386},{"date":"2023-11-10","value":6.740761,"marketCap":4395036935},{"date":"2023-11-17","value":6.718717,"marketCap":4380663631},{"date":"2023-11-24","value":6.811794,"marketCap":4441350914},{"date":"2023-12-01","value":6.7873,"marketCap":4425380576},{"date":"2023-12-08","value":6.706469,"marketCap":4372678462},{"date":"2023-12-15","value":7.017544,"marketCap":4575501751},{"date":"2023-12-22","value":7.147362,"marketCap":4660144540},{"date":"2023-12-29","value":7.159609,"marketCap":4668129709},{"date":"2024-01-05","value":6.980803,"marketCap":4551546244},{"date":"2024-01-12","value":6.895074,"marketCap":4495650062},{"date":"2024-01-19","value":6.875478,"marketCap":4482873792},{"date":"2024-01-26","value":6.936714,"marketCap":4522799636},{"date":"2024-02-02","value":6.966106,"marketCap":4541964041},{"date":"2024-02-09","value":6.428825,"marketCap":4278453469},{"date":"2024-02-16","value":6.570407,"marketCap":4372678462},{"date":"2024-02-23","value":6.407227,"marketCap":4264080165},{"date":"2024-03-01","value":6.627231,"marketCap":4410494799},{"date":"2024-03-08","value":6.844791,"marketCap":4555283770},{"date":"2024-03-15","value":6.978675,"marketCap":4644384675},{"date":"2024-03-22","value":7.3349,"marketCap":4881456726},{"date":"2024-03-28","value":7.401842,"marketCap":4926007178},{"date":"2024-04-05","value":7.257503,"marketCap":4829948297},{"date":"2024-04-12","value":7.093693,"marketCap":4720930818},{"date":"2024-04-19","value":6.998731,"marketCap":4657732280},{"date":"2024-04-26","value":7.107938,"marketCap":4730410599},{"date":"2024-05-03","value":7.283982,"marketCap":4738310416},{"date":"2024-05-10","value":7.674672,"marketCap":4992458427},{"date":"2024-05-17","value":7.623894,"marketCap":4959427038},{"date":"2024-05-24","value":7.41353,"marketCap":4822582715},{"date":"2024-05-31","value":7.38935,"marketCap":4806853482},{"date":"2024-06-07","value":7.261197,"marketCap":4723488549},{"date":"2024-06-14","value":7.215255,"marketCap":4693603007},{"date":"2024-06-21","value":7.331318,"marketCap":4769103324},{"date":"2024-06-28","value":7.37726,"marketCap":4798988866},{"date":"2024-07-05","value":7.459471,"marketCap":4852468257},{"date":"2024-07-12","value":7.568281,"marketCap":4923249803},{"date":"2024-07-15","value":7.643238,"marketCap":4972010424},{"date":"2024-08-02","value":7.907542,"marketCap":5267719997},{"date":"2024-08-09","value":7.745603,"marketCap":5159842159},{"date":"2024-08-16","value":7.932582,"marketCap":5284400811},{"date":"2024-08-23","value":8.147608,"marketCap":5427643260},{"date":"2024-08-30","value":8.231749,"marketCap":5483694654},{"date":"2024-09-06","value":8.252784,"marketCap":5497707502},{"date":"2024-09-13","value":8.301866,"marketCap":5530404148},{"date":"2024-09-20","value":8.64544,"marketCap":5759280671},{"date":"2024-09-27","value":8.486508,"marketCap":5653405817},{"date":"2024-10-04","value":8.360297,"marketCap":5569328727},{"date":"2024-10-11","value":8.390681,"marketCap":5589569508},{"date":"2024-10-18","value":8.631416,"marketCap":5749938772},{"date":"2024-10-25","value":8.278493,"marketCap":5514834317},{"date":"2024-10-31","value":8.11255,"marketCap":5404288513},{"date":"2024-11-08","value":7.633947,"marketCap":5211222603},{"date":"2024-11-15","value":7.681286,"marketCap":5243537472},{"date":"2024-11-22","value":7.737534,"marketCap":5281934788},{"date":"2024-11-29","value":7.922029,"marketCap":5407877985},{"date":"2024-12-06","value":7.949028,"marketCap":5426308697},{"date":"2024-12-13","value":7.787033,"marketCap":5315724427},{"date":"2024-12-20","value":7.334795,"marketCap":5007010006},{"date":"2024-12-27","value":7.404543,"marketCap":5054622678},{"date":"2025-01-03","value":7.271797,"marketCap":4964005012},{"date":"2025-01-10","value":7.1683,"marketCap":4893353951},{"date":"2025-01-17","value":7.316796,"marketCap":4994722865},{"date":"2025-01-24","value":7.481041,"marketCap":5106843028},{"date":"2025-01-31","value":7.640787,"marketCap":5215891405},{"date":"2025-02-07","value":7.620668,"marketCap":5243537472},{"date":"2025-02-14","value":7.477808,"marketCap":5145240344},{"date":"2025-02-21","value":7.406378,"marketCap":5096091779},{"date":"2025-02-28","value":7.580488,"marketCap":5215891405},{"date":"2025-03-07","value":7.460915,"marketCap":5133616771},{"date":"2025-03-14","value":7.262251,"marketCap":4996922833},{"date":"2025-03-21","value":7.49844,"marketCap":5159436737}]},{"symbol":"COOP","name":"Mr. Cooper Group Inc.","items":[{"date":"2020-03-27","value":2.248018,"marketCap":615957064},{"date":"2020-04-03","value":1.79908,"marketCap":492947887},{"date":"2020-04-09","value":2.773443,"marketCap":759923361},{"date":"2020-04-17","value":2.740188,"marketCap":750811570},{"date":"2020-04-24","value":2.706933,"marketCap":741699779},{"date":"2020-05-01","value":2.7717,"marketCap":809336290},{"date":"2020-05-08","value":3.04257,"marketCap":888430518},{"date":"2020-05-15","value":2.903985,"marketCap":847963704},{"date":"2020-05-22","value":3.115012,"marketCap":909583626},{"date":"2020-05-29","value":3.511869,"marketCap":1025465867},{"date":"2020-06-05","value":3.883529,"marketCap":1133990506},{"date":"2020-06-12","value":3.6914,"marketCap":1077888786},{"date":"2020-06-19","value":4.119754,"marketCap":1202968031},{"date":"2020-06-26","value":3.798488,"marketCap":1109158597},{"date":"2020-07-02","value":3.710298,"marketCap":1083406988},{"date":"2020-07-10","value":3.792189,"marketCap":1107319197},{"date":"2020-07-17","value":4.165424,"marketCap":1216303686},{"date":"2020-07-24","value":4.160699,"marketCap":1214924135},{"date":"2020-07-31","value":3.324599,"marketCap":1502718949},{"date":"2020-08-07","value":3.659502,"marketCap":1654095108},{"date":"2020-08-14","value":3.719561,"marketCap":1681241592},{"date":"2020-08-21","value":3.493578,"marketCap":1579097193},{"date":"2020-08-28","value":3.715489,"marketCap":1679401153},{"date":"2020-09-04","value":3.737884,"marketCap":1689523571},{"date":"2020-09-11","value":4.161348,"marketCap":1880929291},{"date":"2020-09-18","value":4.421941,"marketCap":1998717427},{"date":"2020-09-25","value":4.261106,"marketCap":1926020062},{"date":"2020-10-02","value":4.861692,"marketCap":2197484906},{"date":"2020-10-09","value":4.926841,"marketCap":2226931940},{"date":"2020-10-16","value":4.924805,"marketCap":2226011720},{"date":"2020-10-23","value":4.723252,"marketCap":2134909959},{"date":"2020-10-30","value":3.319226,"marketCap":1915193234},{"date":"2020-11-06","value":3.76011,"marketCap":2169583227},{"date":"2020-11-13","value":3.860883,"marketCap":2227729511},{"date":"2020-11-20","value":3.944336,"marketCap":2275881903},{"date":"2020-11-27","value":4.254529,"marketCap":2454863434},{"date":"2020-12-04","value":4.218314,"marketCap":2433967113},{"date":"2020-12-11","value":4.328535,"marketCap":2497564611},{"date":"2020-12-18","value":4.723756,"marketCap":2725607070},{"date":"2020-12-24","value":4.818231,"marketCap":2780119211},{"date":"2020-12-31","value":4.885938,"marketCap":2819186246},{"date":"2021-01-08","value":4.646601,"marketCap":2681088821},{"date":"2021-01-15","value":4.541104,"marketCap":2620216929},{"date":"2021-01-22","value":4.70801,"marketCap":2716521713},{"date":"2021-01-29","value":4.287596,"marketCap":2473942683},{"date":"2021-02-05","value":4.696988,"marketCap":2710161963},{"date":"2021-02-12","value":4.698562,"marketCap":2711070498},{"date":"2021-02-19","value":4.764695,"marketCap":2749228997},{"date":"2021-02-26","value":9.224304,"marketCap":2813412680},{"date":"2021-03-05","value":9.775709,"marketCap":2981591244},{"date":"2021-03-12","value":10.438568,"marketCap":3183763347},{"date":"2021-03-19","value":10.591085,"marketCap":3230280823},{"date":"2021-03-26","value":10.198062,"marketCap":3110408867},{"date":"2021-04-01","value":10.310201,"marketCap":3144611368},{"date":"2021-04-09","value":9.668413,"marketCap":2948866107},{"date":"2021-04-16","value":9.822918,"marketCap":2995989966},{"date":"2021-04-23","value":9.739723,"marketCap":2970615580},{"date":"2021-04-30","value":2.872287,"marketCap":2969944488},{"date":"2021-05-07","value":2.777321,"marketCap":2871750268},{"date":"2021-05-14","value":2.805644,"marketCap":2901036264},{"date":"2021-05-21","value":2.76316,"marketCap":2857107270},{"date":"2021-05-28","value":2.88145,"marketCap":2979419369},{"date":"2021-06-04","value":2.811476,"marketCap":2907065733},{"date":"2021-06-11","value":2.830635,"marketCap":2926876848},{"date":"2021-06-18","value":2.720675,"marketCap":2813178277},{"date":"2021-06-25","value":2.840632,"marketCap":2937213082},{"date":"2021-07-02","value":2.739002,"marketCap":2832128039},{"date":"2021-07-09","value":2.86229,"marketCap":2959608255},{"date":"2021-07-16","value":2.743167,"marketCap":2836434803},{"date":"2021-07-23","value":2.896445,"marketCap":2994923720},{"date":"2021-07-30","value":2.28786,"marketCap":3203003721},{"date":"2021-08-06","value":2.409698,"marketCap":3373577883},{"date":"2021-08-13","value":2.367855,"marketCap":3314996858},{"date":"2021-08-20","value":2.351856,"marketCap":3292598230},{"date":"2021-08-27","value":2.387546,"marketCap":3342564399},{"date":"2021-09-03","value":2.517384,"marketCap":3524337875},{"date":"2021-09-10","value":2.540767,"marketCap":3557074331},{"date":"2021-09-17","value":2.45708,"marketCap":3439912280},{"date":"2021-09-24","value":2.48354,"marketCap":3476956164},{"date":"2021-10-01","value":2.557997,"marketCap":3581195930},{"date":"2021-10-08","value":2.537691,"marketCap":3552766903},{"date":"2021-10-15","value":2.613378,"marketCap":3658729640},{"date":"2021-10-22","value":2.717987,"marketCap":3805182204},{"date":"2021-10-29","value":2.21032,"marketCap":3293376230},{"date":"2021-11-05","value":2.214353,"marketCap":3299386041},{"date":"2021-11-12","value":2.170994,"marketCap":3234780576},{"date":"2021-11-19","value":2.103938,"marketCap":3134867475},{"date":"2021-11-26","value":2.103938,"marketCap":3134867475},{"date":"2021-12-03","value":2.023269,"marketCap":3014671262},{"date":"2021-12-10","value":2.103938,"marketCap":3134867475},{"date":"2021-12-17","value":2.026799,"marketCap":3019929846},{"date":"2021-12-23","value":2.099904,"marketCap":3128857664},{"date":"2021-12-31","value":2.097888,"marketCap":3125852759},{"date":"2022-01-07","value":2.117047,"marketCap":3154399359},{"date":"2022-01-14","value":2.243595,"marketCap":3342957168},{"date":"2022-01-21","value":2.124105,"marketCap":3164916528},{"date":"2022-01-28","value":2.021757,"marketCap":3012417583},{"date":"2022-02-04","value":1.928988,"marketCap":2874191938},{"date":"2022-02-11","value":2.54301,"marketCap":3697535996},{"date":"2022-02-18","value":2.599951,"marketCap":3780328356},{"date":"2022-02-25","value":2.590817,"marketCap":3767048514},{"date":"2022-03-04","value":2.513184,"marketCap":3654169857},{"date":"2022-03-11","value":2.405107,"marketCap":3497025060},{"date":"2022-03-18","value":2.406629,"marketCap":3499238367},{"date":"2022-03-25","value":2.388362,"marketCap":3472678683},{"date":"2022-04-01","value":2.307685,"marketCap":3355373412},{"date":"2022-04-08","value":2.07412,"marketCap":3015771001},{"date":"2022-04-14","value":2.244484,"marketCap":3263479060},{"date":"2022-04-22","value":2.302469,"marketCap":3347789333},{"date":"2022-04-29","value":2.142848,"marketCap":3323557092},{"date":"2022-05-06","value":2.151902,"marketCap":3337599250},{"date":"2022-05-13","value":2.03897,"marketCap":3162441805},{"date":"2022-05-20","value":2.042782,"marketCap":3168354292},{"date":"2022-05-27","value":2.07709,"marketCap":3221566681},{"date":"2022-06-03","value":2.069466,"marketCap":3209741705},{"date":"2022-06-10","value":1.993701,"marketCap":3092231014},{"date":"2022-06-17","value":1.797381,"marketCap":2787737903},{"date":"2022-06-24","value":1.766885,"marketCap":2740438002},{"date":"2022-07-01","value":1.795951,"marketCap":2785520720},{"date":"2022-07-08","value":1.77975,"marketCap":2760392648},{"date":"2022-07-15","value":1.805958,"marketCap":2801041000},{"date":"2022-07-22","value":1.924132,"marketCap":2984328116},{"date":"2022-07-29","value":2.555698,"marketCap":3227845969},{"date":"2022-08-05","value":2.522794,"marketCap":3186288796},{"date":"2022-08-12","value":2.651004,"marketCap":3348218472},{"date":"2022-08-19","value":2.546053,"marketCap":3215665419},{"date":"2022-08-26","value":2.530736,"marketCap":3196319838},{"date":"2022-09-02","value":2.342959,"marketCap":2959157348},{"date":"2022-09-09","value":2.488189,"marketCap":3142582114},{"date":"2022-09-16","value":2.467766,"marketCap":3116788006},{"date":"2022-09-23","value":2.308354,"marketCap":2915450666},{"date":"2022-09-30","value":2.297575,"marketCap":2901837109},{"date":"2022-10-07","value":2.413872,"marketCap":3048720222},{"date":"2022-10-14","value":2.403093,"marketCap":3035106665},{"date":"2022-10-21","value":2.416141,"marketCap":3051586234},{"date":"2022-10-28","value":2.631272,"marketCap":2833879476},{"date":"2022-11-04","value":2.621444,"marketCap":2823294767},{"date":"2022-11-11","value":2.816692,"marketCap":3033577656},{"date":"2022-11-18","value":2.833727,"marketCap":3051924486},{"date":"2022-11-25","value":2.949697,"marketCap":3176824054},{"date":"2022-12-02","value":2.920869,"marketCap":3145775574},{"date":"2022-12-09","value":2.777381,"marketCap":2991238819},{"date":"2022-12-16","value":2.669928,"marketCap":2875512666},{"date":"2022-12-23","value":2.669273,"marketCap":2874807018},{"date":"2022-12-30","value":2.629306,"marketCap":2831762534},{"date":"2023-01-06","value":2.753138,"marketCap":2965129870},{"date":"2023-01-13","value":2.919558,"marketCap":3144364279},{"date":"2023-01-20","value":2.939214,"marketCap":3165533698},{"date":"2023-01-27","value":2.995561,"marketCap":3226219364},{"date":"2023-02-03","value":3.069598,"marketCap":3305957506},{"date":"2023-02-10","value":3.558052,"marketCap":3284082441},{"date":"2023-02-17","value":3.529362,"marketCap":3257600955},{"date":"2023-02-24","value":3.469326,"marketCap":3202187798},{"date":"2023-03-03","value":3.5924,"marketCap":3315784770},{"date":"2023-03-10","value":3.136877,"marketCap":2895337442},{"date":"2023-03-17","value":2.886977,"marketCap":2664680177},{"date":"2023-03-24","value":2.90799,"marketCap":2684074782},{"date":"2023-03-31","value":3.112479,"marketCap":2872818161},{"date":"2023-04-06","value":3.147425,"marketCap":2905073381},{"date":"2023-04-14","value":3.304682,"marketCap":3050221870},{"date":"2023-04-21","value":3.352543,"marketCap":3094397497},{"date":"2023-04-28","value":10.622635,"marketCap":3208035626},{"date":"2023-05-03","value":10.068293,"marketCap":3040624348},{"date":"2023-05-12","value":10.102094,"marketCap":3050832352},{"date":"2023-05-19","value":10.410813,"marketCap":3144065463},{"date":"2023-05-26","value":10.185471,"marketCap":3076012098},{"date":"2023-06-02","value":10.530244,"marketCap":3180133746},{"date":"2023-06-09","value":11.064305,"marketCap":3341420221},{"date":"2023-06-16","value":10.992196,"marketCap":3319643144},{"date":"2023-06-23","value":11.048531,"marketCap":3336656485},{"date":"2023-06-30","value":11.476682,"marketCap":3465957879},{"date":"2023-07-07","value":10.967408,"marketCap":3312157274},{"date":"2023-07-14","value":11.798921,"marketCap":3563274191},{"date":"2023-07-21","value":12.290167,"marketCap":3711630527},{"date":"2023-07-28","value":13.524853,"marketCap":3962781806},{"date":"2023-08-04","value":13.547668,"marketCap":3969466661},{"date":"2023-08-11","value":13.045733,"marketCap":3822399860},{"date":"2023-08-18","value":12.847241,"marketCap":3764241625},{"date":"2023-08-25","value":12.801611,"marketCap":3750871916},{"date":"2023-09-01","value":12.927094,"marketCap":3787638616},{"date":"2023-09-08","value":12.265453,"marketCap":3593777832},{"date":"2023-09-15","value":12.379529,"marketCap":3627202105},{"date":"2023-09-22","value":12.062398,"marketCap":3534282627},{"date":"2023-09-29","value":12.315647,"marketCap":3608484513},{"date":"2023-10-06","value":12.637341,"marketCap":3702740962},{"date":"2023-10-13","value":12.482198,"marketCap":3657283951},{"date":"2023-10-20","value":12.224386,"marketCap":3581745094},{"date":"2023-10-27","value":8.254979,"marketCap":3756015361},{"date":"2023-11-03","value":8.294061,"marketCap":3773797653},{"date":"2023-11-10","value":7.962588,"marketCap":3622977468},{"date":"2023-11-17","value":8.254979,"marketCap":3756015361},{"date":"2023-11-24","value":8.657378,"marketCap":3939107114},{"date":"2023-12-01","value":8.760149,"marketCap":3985867958},{"date":"2023-12-08","value":9.346379,"marketCap":4252602347},{"date":"2023-12-15","value":9.727066,"marketCap":4425815049},{"date":"2023-12-22","value":9.456387,"marketCap":4302656208},{"date":"2023-12-29","value":9.576528,"marketCap":4357320292},{"date":"2024-01-05","value":9.132152,"marketCap":4155129039},{"date":"2024-01-12","value":9.068463,"marketCap":4126150488},{"date":"2024-01-19","value":9.0757,"marketCap":4129443506},{"date":"2024-01-26","value":9.517181,"marketCap":4330317552},{"date":"2024-02-02","value":9.502589,"marketCap":4323678000},{"date":"2024-02-09","value":9.69284,"marketCap":4410242000},{"date":"2024-02-16","value":10.634154,"marketCap":4838540000},{"date":"2024-02-23","value":10.262171,"marketCap":4669288000},{"date":"2024-03-01","value":9.209694,"marketCap":4604847239},{"date":"2024-03-08","value":9.304014,"marketCap":4652006870},{"date":"2024-03-15","value":9.466811,"marketCap":4733405685},{"date":"2024-03-22","value":9.95262,"marketCap":4976310085},{"date":"2024-03-28","value":10.079241,"marketCap":5039620274},{"date":"2024-04-05","value":9.811787,"marketCap":4905893649},{"date":"2024-04-12","value":9.977169,"marketCap":4988584509},{"date":"2024-04-19","value":9.789823,"marketCap":4894911270},{"date":"2024-04-26","value":7.915253,"marketCap":5097423045},{"date":"2024-05-03","value":7.904198,"marketCap":5090303739},{"date":"2024-05-10","value":8.43483,"marketCap":5432030424},{"date":"2024-05-17","value":8.463974,"marketCap":5450799503},{"date":"2024-05-24","value":8.209713,"marketCap":5287055467},{"date":"2024-05-31","value":8.330312,"marketCap":5364720623},{"date":"2024-06-07","value":8.223783,"marketCap":5296116402},{"date":"2024-06-14","value":8.302172,"marketCap":5346598753},{"date":"2024-06-21","value":8.206699,"marketCap":5285113838},{"date":"2024-06-28","value":8.227803,"marketCap":5298705240},{"date":"2024-07-05","value":8.164489,"marketCap":5257931034},{"date":"2024-07-12","value":8.456939,"marketCap":5446269036},{"date":"2024-07-15","value":8.550403,"marketCap":5506459532},{"date":"2024-08-02","value":7.953615,"marketCap":5615252438},{"date":"2024-08-09","value":7.860452,"marketCap":5549478926},{"date":"2024-08-16","value":8.286082,"marketCap":5849973601},{"date":"2024-08-23","value":8.277861,"marketCap":5844170056},{"date":"2024-08-30","value":8.481543,"marketCap":5987969010},{"date":"2024-09-06","value":8.391119,"marketCap":5924130013},{"date":"2024-09-13","value":8.217579,"marketCap":5801610724},{"date":"2024-09-20","value":8.434961,"marketCap":5955082254},{"date":"2024-09-27","value":8.209359,"marketCap":5795807179},{"date":"2024-10-04","value":8.364631,"marketCap":5905429700},{"date":"2024-10-11","value":8.655996,"marketCap":6111133137},{"date":"2024-10-18","value":8.793001,"marketCap":6207858891},{"date":"2024-10-25","value":11.128909,"marketCap":5686872678},{"date":"2024-10-31","value":11.334258,"marketCap":5791805972},{"date":"2024-11-08","value":12.347229,"marketCap":6309434234},{"date":"2024-11-15","value":12.126855,"marketCap":6196822894},{"date":"2024-11-22","value":12.31217,"marketCap":6291518794},{"date":"2024-11-29","value":12.354742,"marketCap":6313273257},{"date":"2024-12-06","value":12.030441,"marketCap":6147555433},{"date":"2024-12-13","value":11.940288,"marketCap":6101487157},{"date":"2024-12-20","value":11.736191,"marketCap":5997193700},{"date":"2024-12-27","value":11.989121,"marketCap":6126440807},{"date":"2025-01-03","value":11.769999,"marketCap":6014469304},{"date":"2025-01-10","value":11.712401,"marketCap":5985036794},{"date":"2025-01-17","value":12.701582,"marketCap":6490508151},{"date":"2025-01-24","value":12.880636,"marketCap":6582004864},{"date":"2025-01-31","value":13.404025,"marketCap":6849456797},{"date":"2025-02-07","value":13.217458,"marketCap":6754121060},{"date":"2025-02-14","value":13.524023,"marketCap":6910776000},{"date":"2025-02-21","value":10.376592,"marketCap":6941940000},{"date":"2025-02-28","value":10.598153,"marketCap":7090164183},{"date":"2025-03-07","value":10.222669,"marketCap":6838965434},{"date":"2025-03-14","value":9.397555,"marketCap":6286964133},{"date":"2025-03-21","value":10.037303,"marketCap":6714955925}]},{"symbol":"ESNT","name":"Essent Group Ltd","items":[{"date":"2020-03-27","value":5.297081,"marketCap":2943656584},{"date":"2020-04-03","value":3.817796,"marketCap":2121598642},{"date":"2020-04-09","value":5.343142,"marketCap":2969253598},{"date":"2020-04-17","value":4.53163,"marketCap":2518285502},{"date":"2020-04-24","value":4.332905,"marketCap":2407851682},{"date":"2020-05-01","value":4.613249,"marketCap":2563642250},{"date":"2020-05-08","value":4.759403,"marketCap":2748631454},{"date":"2020-05-15","value":4.573262,"marketCap":2641132054},{"date":"2020-05-22","value":5.145347,"marketCap":2971520119},{"date":"2020-05-29","value":6.330734,"marketCap":3656100164},{"date":"2020-06-05","value":7.234851,"marketCap":4178242154},{"date":"2020-06-12","value":7.215696,"marketCap":4167179824},{"date":"2020-06-19","value":6.9073,"marketCap":3989076306},{"date":"2020-06-26","value":6.556763,"marketCap":3786635661},{"date":"2020-07-02","value":6.612313,"marketCap":3818716419},{"date":"2020-07-10","value":6.215804,"marketCap":3589726182},{"date":"2020-07-17","value":6.665947,"marketCap":3849690944},{"date":"2020-07-24","value":6.767468,"marketCap":3908321294},{"date":"2020-07-31","value":6.863244,"marketCap":3963632946},{"date":"2020-08-07","value":8.680405,"marketCap":3962526713},{"date":"2020-08-14","value":8.927547,"marketCap":4075344770},{"date":"2020-08-21","value":8.565519,"marketCap":3910082513},{"date":"2020-08-28","value":8.84135,"marketCap":4035996613},{"date":"2020-09-04","value":9.215691,"marketCap":4206880035},{"date":"2020-09-11","value":9.200914,"marketCap":4200134637},{"date":"2020-09-18","value":9.163973,"marketCap":4183271141},{"date":"2020-09-25","value":8.79702,"marketCap":4015760418},{"date":"2020-10-02","value":9.77474,"marketCap":4462080935},{"date":"2020-10-09","value":10.528348,"marketCap":4806096246},{"date":"2020-10-16","value":10.484018,"marketCap":4785860051},{"date":"2020-10-23","value":10.720444,"marketCap":4893786423},{"date":"2020-10-30","value":9.814145,"marketCap":4480068664},{"date":"2020-11-06","value":10.567451,"marketCap":4611603930},{"date":"2020-11-13","value":10.989943,"marketCap":4795978148},{"date":"2020-11-20","value":11.597919,"marketCap":5061297146},{"date":"2020-11-27","value":11.680357,"marketCap":5097272603},{"date":"2020-12-04","value":11.822046,"marketCap":5159105420},{"date":"2020-12-11","value":11.147089,"marketCap":4864556364},{"date":"2020-12-18","value":11.329997,"marketCap":4944376909},{"date":"2020-12-24","value":11.311964,"marketCap":4936507278},{"date":"2020-12-31","value":11.129056,"marketCap":4856686732},{"date":"2021-01-08","value":12.345009,"marketCap":5387324727},{"date":"2021-01-15","value":12.39138,"marketCap":5407560922},{"date":"2021-01-22","value":11.801437,"marketCap":5150111556},{"date":"2021-01-29","value":10.776121,"marketCap":4702666806},{"date":"2021-02-05","value":11.250136,"marketCap":4909525685},{"date":"2021-02-12","value":11.21407,"marketCap":4893786423},{"date":"2021-02-19","value":12.035993,"marketCap":4971358502},{"date":"2021-02-26","value":11.263818,"marketCap":4652418556},{"date":"2021-03-05","value":11.54794,"marketCap":4769772796},{"date":"2021-03-12","value":12.545101,"marketCap":5181641040},{"date":"2021-03-19","value":11.88397,"marketCap":4908566752},{"date":"2021-03-26","value":12.135309,"marketCap":5012380118},{"date":"2021-04-01","value":12.739069,"marketCap":5261757877},{"date":"2021-04-09","value":13.632416,"marketCap":5630746688},{"date":"2021-04-16","value":13.424788,"marketCap":5544987821},{"date":"2021-04-23","value":14.118702,"marketCap":5831602983},{"date":"2021-04-30","value":14.364578,"marketCap":5933159536},{"date":"2021-05-07","value":14.05101,"marketCap":5608685406},{"date":"2021-05-14","value":13.437515,"marketCap":5363799141},{"date":"2021-05-21","value":13.567565,"marketCap":5415710515},{"date":"2021-05-28","value":13.525157,"marketCap":5398782893},{"date":"2021-06-04","value":13.39228,"marketCap":5345743011},{"date":"2021-06-11","value":13.460132,"marketCap":5372827206},{"date":"2021-06-18","value":12.626119,"marketCap":5039917308},{"date":"2021-06-25","value":13.267885,"marketCap":5296088654},{"date":"2021-07-02","value":12.818366,"marketCap":5116655861},{"date":"2021-07-09","value":12.416909,"marketCap":4956407706},{"date":"2021-07-16","value":12.416909,"marketCap":4956407706},{"date":"2021-07-23","value":12.368847,"marketCap":4937223068},{"date":"2021-07-30","value":12.770304,"marketCap":5097471223},{"date":"2021-08-06","value":9.858103,"marketCap":5358677422},{"date":"2021-08-13","value":9.796361,"marketCap":5325115768},{"date":"2021-08-20","value":9.613194,"marketCap":5225549527},{"date":"2021-08-27","value":9.800477,"marketCap":5327353211},{"date":"2021-09-03","value":9.644065,"marketCap":5242330354},{"date":"2021-09-10","value":9.27773,"marketCap":5043197874},{"date":"2021-09-17","value":9.127492,"marketCap":4961531183},{"date":"2021-09-24","value":9.141898,"marketCap":4969362235},{"date":"2021-10-01","value":9.364169,"marketCap":5090184190},{"date":"2021-10-08","value":9.448549,"marketCap":5136051783},{"date":"2021-10-15","value":10.107128,"marketCap":5494042759},{"date":"2021-10-22","value":10.090664,"marketCap":5485092985},{"date":"2021-10-29","value":9.878683,"marketCap":5369864640},{"date":"2021-11-05","value":8.556683,"marketCap":5342775550},{"date":"2021-11-12","value":8.202874,"marketCap":5121858283},{"date":"2021-11-19","value":8.020706,"marketCap":5008112831},{"date":"2021-11-26","value":7.580319,"marketCap":4733135964},{"date":"2021-12-03","value":7.52726,"marketCap":4700006221},{"date":"2021-12-10","value":7.702354,"marketCap":4809334373},{"date":"2021-12-17","value":7.781942,"marketCap":4859028988},{"date":"2021-12-23","value":7.868604,"marketCap":4913140901},{"date":"2021-12-31","value":8.052541,"marketCap":5027990677},{"date":"2022-01-07","value":8.43987,"marketCap":5269837802},{"date":"2022-01-14","value":8.726387,"marketCap":5448738415},{"date":"2022-01-21","value":7.953498,"marketCap":4966148490},{"date":"2022-01-28","value":7.884522,"marketCap":4923079824},{"date":"2022-02-04","value":8.070228,"marketCap":5039033925},{"date":"2022-02-11","value":7.345993,"marketCap":5008372830},{"date":"2022-02-18","value":7.18152,"marketCap":4896238256},{"date":"2022-02-25","value":7.085788,"marketCap":4830969583},{"date":"2022-03-04","value":6.758702,"marketCap":4607968285},{"date":"2022-03-11","value":6.514585,"marketCap":4441533170},{"date":"2022-03-18","value":6.645419,"marketCap":4530733689},{"date":"2022-03-25","value":6.751367,"marketCap":4602967002},{"date":"2022-04-01","value":6.513496,"marketCap":4440791054},{"date":"2022-04-08","value":6.425692,"marketCap":4380927449},{"date":"2022-04-14","value":6.65558,"marketCap":4537661251},{"date":"2022-04-22","value":6.570968,"marketCap":4479974504},{"date":"2022-04-29","value":6.470392,"marketCap":4411403466},{"date":"2022-05-06","value":5.528905,"marketCap":4535372160},{"date":"2022-05-13","value":5.334771,"marketCap":4376123031},{"date":"2022-05-20","value":5.309848,"marketCap":4355678886},{"date":"2022-05-27","value":5.604985,"marketCap":4597780602},{"date":"2022-06-03","value":5.551205,"marketCap":4553664290},{"date":"2022-06-10","value":5.359693,"marketCap":4396567176},{"date":"2022-06-17","value":4.844187,"marketCap":3973696177},{"date":"2022-06-24","value":5.161623,"marketCap":4234090024},{"date":"2022-07-01","value":5.183923,"marketCap":4252382153},{"date":"2022-07-08","value":5.109155,"marketCap":4191049718},{"date":"2022-07-15","value":5.160312,"marketCap":4233014016},{"date":"2022-07-22","value":5.233768,"marketCap":4293270443},{"date":"2022-07-29","value":5.477748,"marketCap":4493407862},{"date":"2022-08-05","value":5.169499,"marketCap":4612619680},{"date":"2022-08-12","value":5.279404,"marketCap":4710685456},{"date":"2022-08-19","value":5.229917,"marketCap":4666529511},{"date":"2022-08-26","value":4.940238,"marketCap":4408055687},{"date":"2022-09-02","value":4.69039,"marketCap":4185122013},{"date":"2022-09-09","value":4.910063,"marketCap":4381131330},{"date":"2022-09-16","value":4.696425,"marketCap":4190506884},{"date":"2022-09-23","value":4.345188,"marketCap":3877107372},{"date":"2022-09-30","value":4.208798,"marketCap":3755409279},{"date":"2022-10-07","value":4.346395,"marketCap":3878184346},{"date":"2022-10-14","value":4.289667,"marketCap":3827566555},{"date":"2022-10-21","value":4.368121,"marketCap":3897569883},{"date":"2022-10-28","value":4.743497,"marketCap":4232508881},{"date":"2022-11-04","value":4.700231,"marketCap":4065577869},{"date":"2022-11-11","value":4.841379,"marketCap":4187666939},{"date":"2022-11-18","value":4.777873,"marketCap":4132736122},{"date":"2022-11-25","value":4.919827,"marketCap":4255522653},{"date":"2022-12-02","value":4.929789,"marketCap":4264139251},{"date":"2022-12-09","value":4.699425,"marketCap":4064880408},{"date":"2022-12-16","value":4.677011,"marketCap":4045493061},{"date":"2022-12-23","value":4.852586,"marketCap":4197360612},{"date":"2022-12-30","value":4.841379,"marketCap":4187666939},{"date":"2023-01-06","value":4.800287,"marketCap":4152123469},{"date":"2023-01-13","value":4.984578,"marketCap":4311530544},{"date":"2023-01-20","value":5.095402,"marketCap":4407390204},{"date":"2023-01-27","value":5.34818,"marketCap":4626036394},{"date":"2023-02-03","value":5.501341,"marketCap":4758516598},{"date":"2023-02-10","value":5.482895,"marketCap":4558221390},{"date":"2023-02-17","value":5.656048,"marketCap":4702172694},{"date":"2023-02-24","value":5.576734,"marketCap":4636234180},{"date":"2023-03-03","value":5.683353,"marketCap":4724872838},{"date":"2023-03-10","value":5.17886,"marketCap":4305460652},{"date":"2023-03-17","value":4.782286,"marketCap":3975768084},{"date":"2023-03-24","value":5.065739,"marketCap":4211417199},{"date":"2023-03-31","value":5.207465,"marketCap":4329241756},{"date":"2023-04-06","value":5.142453,"marketCap":4275193794},{"date":"2023-04-14","value":5.398573,"marketCap":4488119845},{"date":"2023-04-21","value":5.43888,"marketCap":4521629410},{"date":"2023-04-28","value":5.395973,"marketCap":4485957938},{"date":"2023-05-05","value":5.334862,"marketCap":4435153113},{"date":"2023-05-12","value":6.475213,"marketCap":4714039172},{"date":"2023-05-19","value":6.654934,"marketCap":4844878731},{"date":"2023-05-26","value":6.450144,"marketCap":4695789038},{"date":"2023-06-02","value":6.625468,"marketCap":4823426976},{"date":"2023-06-09","value":6.883297,"marketCap":5011129827},{"date":"2023-06-15","value":6.644621,"marketCap":4837370617},{"date":"2023-06-23","value":6.591582,"marketCap":4798757459},{"date":"2023-06-30","value":6.877404,"marketCap":5006839476},{"date":"2023-07-06","value":6.822892,"marketCap":4967153731},{"date":"2023-07-14","value":7.057148,"marketCap":5137695178},{"date":"2023-07-21","value":7.28551,"marketCap":5303946275},{"date":"2023-07-28","value":7.332656,"marketCap":5338269082},{"date":"2023-08-04","value":7.533026,"marketCap":5484141012},{"date":"2023-08-11","value":8.335302,"marketCap":5571957382},{"date":"2023-08-18","value":8.058418,"marketCap":5386867400},{"date":"2023-08-25","value":8.069622,"marketCap":5394356590},{"date":"2023-09-01","value":8.037612,"marketCap":5372958904},{"date":"2023-09-08","value":7.917576,"marketCap":5292717582},{"date":"2023-09-15","value":7.882366,"marketCap":5269180128},{"date":"2023-09-20","value":7.96399,"marketCap":5323744227},{"date":"2023-09-27","value":7.701511,"marketCap":5148283203},{"date":"2023-10-05","value":7.517456,"marketCap":5025246510},{"date":"2023-10-13","value":7.770332,"marketCap":5194288227},{"date":"2023-10-19","value":7.751126,"marketCap":5181449616},{"date":"2023-10-27","value":7.43103,"marketCap":4967472758},{"date":"2023-11-03","value":7.687273,"marketCap":5138058090},{"date":"2023-11-10","value":7.636608,"marketCap":5104194356},{"date":"2023-11-17","value":7.62383,"marketCap":5095653559},{"date":"2023-11-24","value":7.730848,"marketCap":5167182741},{"date":"2023-12-01","value":7.721264,"marketCap":5160777143},{"date":"2023-12-08","value":7.804323,"marketCap":5216292329},{"date":"2023-12-15","value":8.369761,"marketCap":5594222637},{"date":"2023-12-22","value":8.430458,"marketCap":5634791427},{"date":"2023-12-27","value":8.510322,"marketCap":5688171414},{"date":"2024-01-05","value":8.489557,"marketCap":5674292618},{"date":"2024-01-12","value":8.441639,"marketCap":5642264625},{"date":"2024-01-19","value":8.542267,"marketCap":5709523409},{"date":"2024-01-26","value":8.829778,"marketCap":5901691362},{"date":"2024-02-02","value":8.805819,"marketCap":5885677366},{"date":"2024-02-09","value":8.451222,"marketCap":5648670224},{"date":"2024-02-16","value":8.184745,"marketCap":5699741590},{"date":"2024-02-23","value":8.02788,"marketCap":5590503404},{"date":"2024-03-01","value":8.221249,"marketCap":5725162824},{"date":"2024-03-08","value":8.282636,"marketCap":5767911847},{"date":"2024-03-15","value":8.489817,"marketCap":5912189797},{"date":"2024-03-22","value":8.973239,"marketCap":6248838349},{"date":"2024-03-28","value":9.060716,"marketCap":6309755706},{"date":"2024-04-05","value":8.653292,"marketCap":6026031177},{"date":"2024-04-12","value":8.282327,"marketCap":5767696448},{"date":"2024-04-19","value":8.073851,"marketCap":5622516600},{"date":"2024-04-26","value":8.256267,"marketCap":5749548967},{"date":"2024-05-03","value":8.32065,"marketCap":5794383920},{"date":"2024-05-10","value":8.525969,"marketCap":6030230286},{"date":"2024-05-17","value":8.544068,"marketCap":6043031058},{"date":"2024-05-24","value":8.400787,"marketCap":5941691614},{"date":"2024-05-31","value":8.501837,"marketCap":6013162590},{"date":"2024-06-07","value":8.563674,"marketCap":6056898561},{"date":"2024-06-14","value":8.429443,"marketCap":5961959503},{"date":"2024-06-21","value":8.521444,"marketCap":6027030093},{"date":"2024-06-28","value":8.426426,"marketCap":5959826041},{"date":"2024-07-05","value":8.435476,"marketCap":5966226427},{"date":"2024-07-12","value":8.681316,"marketCap":6140103578},{"date":"2024-07-15","value":8.856269,"marketCap":6263844373},{"date":"2024-08-02","value":9.237849,"marketCap":6533727313},{"date":"2024-08-09","value":8.551366,"marketCap":6316501028},{"date":"2024-08-16","value":8.698085,"marketCap":6424874974},{"date":"2024-08-23","value":8.873571,"marketCap":6554498712},{"date":"2024-08-30","value":9.162692,"marketCap":6768059134},{"date":"2024-09-06","value":9.126732,"marketCap":6741496892},{"date":"2024-09-13","value":8.921039,"marketCap":6589560871},{"date":"2024-09-20","value":9.283519,"marketCap":6857308265},{"date":"2024-09-27","value":9.112348,"marketCap":6730871996},{"date":"2024-10-04","value":9.099402,"marketCap":6721309589},{"date":"2024-10-11","value":9.020289,"marketCap":6662872657},{"date":"2024-10-18","value":9.335302,"marketCap":6895557893},{"date":"2024-10-25","value":8.854872,"marketCap":6540686346},{"date":"2024-10-31","value":8.77432,"marketCap":6481186926},{"date":"2024-11-08","value":7.969553,"marketCap":5872524344},{"date":"2024-11-15","value":8.022885,"marketCap":5911823205},{"date":"2024-11-22","value":8.061803,"marketCap":5940500752},{"date":"2024-11-29","value":8.328464,"marketCap":6136995055},{"date":"2024-12-06","value":8.129549,"marketCap":5990420926},{"date":"2024-12-13","value":7.98685,"marketCap":5885269921},{"date":"2024-12-20","value":7.626497,"marketCap":5619737078},{"date":"2024-12-27","value":7.84415,"marketCap":5780118915},{"date":"2025-01-03","value":7.852799,"marketCap":5786491703},{"date":"2025-01-10","value":7.933518,"marketCap":5845971060},{"date":"2025-01-17","value":8.286663,"marketCap":6106193246},{"date":"2025-01-24","value":8.319815,"marketCap":6130622267},{"date":"2025-01-31","value":8.504316,"marketCap":6266575083},{"date":"2025-02-07","value":8.50864,"marketCap":6269761477},{"date":"2025-02-14","value":8.347202,"marketCap":6150802763},{"date":"2025-02-21","value":7.984785,"marketCap":5824125791},{"date":"2025-02-28","value":8.164154,"marketCap":5954958354},{"date":"2025-03-07","value":7.942078,"marketCap":5792975180},{"date":"2025-03-14","value":7.697224,"marketCap":5614378347},{"date":"2025-03-21","value":7.950619,"marketCap":5799205302}]},{"symbol":"MTG","name":"MGIC Investment Corp","items":[{"date":"2020-03-27","value":4.032065,"marketCap":2716656479},{"date":"2020-04-03","value":2.514349,"marketCap":1694075621},{"date":"2020-04-09","value":3.763936,"marketCap":2536000527},{"date":"2020-04-17","value":3.187204,"marketCap":2147419801},{"date":"2020-04-24","value":3.182144,"marketCap":2144011198},{"date":"2020-05-01","value":3.399684,"marketCap":2290581121},{"date":"2020-05-08","value":3.594231,"marketCap":2413982866},{"date":"2020-05-15","value":3.377469,"marketCap":2268399047},{"date":"2020-05-22","value":3.836199,"marketCap":2576495037},{"date":"2020-05-29","value":4.138659,"marketCap":2779635250},{"date":"2020-06-05","value":4.935137,"marketCap":3314571145},{"date":"2020-06-12","value":4.405832,"marketCap":2959075772},{"date":"2020-06-19","value":4.173946,"marketCap":2803334942},{"date":"2020-06-26","value":3.826117,"marketCap":2569723696},{"date":"2020-07-02","value":3.99247,"marketCap":2681450814},{"date":"2020-07-10","value":3.780748,"marketCap":2539252665},{"date":"2020-07-17","value":3.810994,"marketCap":2559566686},{"date":"2020-07-24","value":3.906773,"marketCap":2623894420},{"date":"2020-07-31","value":4.168905,"marketCap":2799949271},{"date":"2020-08-07","value":5.622233,"marketCap":2911732039},{"date":"2020-08-14","value":5.68107,"marketCap":2942203654},{"date":"2020-08-21","value":5.628771,"marketCap":2915117774},{"date":"2020-08-28","value":6.001407,"marketCap":3108104665},{"date":"2020-09-04","value":6.171381,"marketCap":3196133773},{"date":"2020-09-11","value":6.079857,"marketCap":3148733484},{"date":"2020-09-18","value":6.106007,"marketCap":3162276424},{"date":"2020-09-25","value":5.596083,"marketCap":2898189100},{"date":"2020-10-02","value":6.315206,"marketCap":3270619942},{"date":"2020-10-09","value":6.870892,"marketCap":3558407411},{"date":"2020-10-16","value":6.766292,"marketCap":3504235652},{"date":"2020-10-23","value":6.877429,"marketCap":3561793146},{"date":"2020-10-30","value":6.576705,"marketCap":3406049339},{"date":"2020-11-06","value":7.736395,"marketCap":3649822254},{"date":"2020-11-13","value":8.066519,"marketCap":3805566061},{"date":"2020-11-20","value":8.497117,"marketCap":4008710157},{"date":"2020-11-27","value":8.683709,"marketCap":4096739265},{"date":"2020-12-04","value":8.93489,"marketCap":4215239987},{"date":"2020-12-11","value":8.669355,"marketCap":4089967795},{"date":"2020-12-18","value":8.877477,"marketCap":4188154108},{"date":"2020-12-24","value":8.827241,"marketCap":4164453963},{"date":"2020-12-31","value":9.006656,"marketCap":4249097337},{"date":"2021-01-08","value":9.516196,"marketCap":4489484517},{"date":"2021-01-15","value":9.623846,"marketCap":4540270541},{"date":"2021-01-22","value":9.099953,"marketCap":4293111891},{"date":"2021-01-29","value":8.410997,"marketCap":3968081337},{"date":"2021-02-05","value":8.655002,"marketCap":4083196325},{"date":"2021-02-12","value":8.877477,"marketCap":4188154108},{"date":"2021-02-19","value":9.092776,"marketCap":4289726156},{"date":"2021-02-26","value":9.249946,"marketCap":4126336331},{"date":"2021-03-05","value":9.417023,"marketCap":4200867858},{"date":"2021-03-12","value":9.979006,"marketCap":4451564811},{"date":"2021-03-19","value":9.865091,"marketCap":4400747861},{"date":"2021-03-26","value":10.129707,"marketCap":4518791285},{"date":"2021-04-01","value":10.456717,"marketCap":4664668181},{"date":"2021-04-09","value":10.890195,"marketCap":4858039880},{"date":"2021-04-16","value":10.88259,"marketCap":4854647394},{"date":"2021-04-23","value":11.354093,"marketCap":5064981523},{"date":"2021-04-30","value":11.589845,"marketCap":5170148587},{"date":"2021-05-07","value":10.947897,"marketCap":4886145028},{"date":"2021-05-14","value":10.841459,"marketCap":4838640841},{"date":"2021-05-21","value":10.963103,"marketCap":4892931341},{"date":"2021-05-28","value":11.191184,"marketCap":4994726029},{"date":"2021-06-04","value":11.175978,"marketCap":4987939716},{"date":"2021-06-11","value":11.016322,"marketCap":4916683435},{"date":"2021-06-18","value":10.263654,"marketCap":4580760964},{"date":"2021-06-25","value":10.773035,"marketCap":4808102434},{"date":"2021-07-02","value":10.689405,"marketCap":4770777715},{"date":"2021-07-09","value":10.377694,"marketCap":4631658308},{"date":"2021-07-16","value":10.347283,"marketCap":4618085683},{"date":"2021-07-23","value":10.347283,"marketCap":4618085683},{"date":"2021-07-30","value":10.522146,"marketCap":4696128277},{"date":"2021-08-06","value":8.365476,"marketCap":4896421597},{"date":"2021-08-13","value":8.695921,"marketCap":5089835340},{"date":"2021-08-20","value":8.672731,"marketCap":5076262445},{"date":"2021-08-27","value":8.956798,"marketCap":5242530400},{"date":"2021-09-03","value":8.858244,"marketCap":5184845599},{"date":"2021-09-10","value":8.736502,"marketCap":5113587904},{"date":"2021-09-17","value":8.649542,"marketCap":5062689551},{"date":"2021-09-24","value":8.730704,"marketCap":5110194681},{"date":"2021-10-01","value":8.962595,"marketCap":5245923623},{"date":"2021-10-08","value":9.171298,"marketCap":5368079671},{"date":"2021-10-15","value":9.490148,"marketCap":5554706967},{"date":"2021-10-22","value":9.559715,"marketCap":5595425650},{"date":"2021-10-29","value":9.368405,"marketCap":5483449272},{"date":"2021-11-05","value":8.383045,"marketCap":5134438942},{"date":"2021-11-12","value":8.106622,"marketCap":4965135946},{"date":"2021-11-19","value":7.963095,"marketCap":4877228621},{"date":"2021-11-26","value":7.718568,"marketCap":4727460586},{"date":"2021-12-03","value":7.500619,"marketCap":4593971685},{"date":"2021-12-10","value":7.60162,"marketCap":4655832395},{"date":"2021-12-17","value":7.388987,"marketCap":4525599321},{"date":"2021-12-23","value":7.489987,"marketCap":4587460031},{"date":"2021-12-31","value":7.665409,"marketCap":4694902317},{"date":"2022-01-07","value":8.303308,"marketCap":5085601539},{"date":"2022-01-14","value":8.749836,"marketCap":5359090995},{"date":"2022-01-21","value":7.989674,"marketCap":4893507755},{"date":"2022-01-28","value":8.010938,"marketCap":4906531062},{"date":"2022-02-04","value":7.926997,"marketCap":5033508310},{"date":"2022-02-11","value":8.06031,"marketCap":5118159808},{"date":"2022-02-18","value":7.957762,"marketCap":5053043271},{"date":"2022-02-25","value":7.629397,"marketCap":4844537364},{"date":"2022-03-04","value":7.266566,"marketCap":4614145684},{"date":"2022-03-11","value":6.888824,"marketCap":4374285854},{"date":"2022-03-18","value":7.013081,"marketCap":4453187114},{"date":"2022-03-25","value":7.097576,"marketCap":4506839971},{"date":"2022-04-01","value":6.704923,"marketCap":4257511989},{"date":"2022-04-08","value":6.476289,"marketCap":4112333671},{"date":"2022-04-14","value":6.66516,"marketCap":4232263586},{"date":"2022-04-22","value":6.565755,"marketCap":4169142578},{"date":"2022-04-29","value":6.4912,"marketCap":4121801822},{"date":"2022-05-06","value":6.32361,"marketCap":4173424391},{"date":"2022-05-13","value":6.121892,"marketCap":4040295868},{"date":"2022-05-20","value":6.168803,"marketCap":4071255990},{"date":"2022-05-27","value":6.45027,"marketCap":4257016720},{"date":"2022-06-03","value":6.459652,"marketCap":4263208744},{"date":"2022-06-10","value":6.084363,"marketCap":4015527771},{"date":"2022-06-17","value":5.512049,"marketCap":3637814288},{"date":"2022-06-24","value":5.981159,"marketCap":3947415504},{"date":"2022-07-01","value":6.009306,"marketCap":3965991576},{"date":"2022-07-08","value":6.065599,"marketCap":4003143722},{"date":"2022-07-15","value":6.28139,"marketCap":4145560282},{"date":"2022-07-22","value":6.36583,"marketCap":4201288501},{"date":"2022-07-29","value":6.633223,"marketCap":4377761194},{"date":"2022-08-05","value":5.826494,"marketCap":4405948204},{"date":"2022-08-12","value":6.067258,"marketCap":4588012180},{"date":"2022-08-19","value":6.1435,"marketCap":4645665772},{"date":"2022-08-26","value":5.814456,"marketCap":4396845005},{"date":"2022-09-02","value":5.613819,"marketCap":4245125026},{"date":"2022-09-09","value":5.802418,"marketCap":4387741807},{"date":"2022-09-16","value":5.726176,"marketCap":4330088214},{"date":"2022-09-23","value":5.2928,"marketCap":4002373059},{"date":"2022-09-30","value":5.144329,"marketCap":3890100274},{"date":"2022-10-07","value":5.228596,"marketCap":3953822665},{"date":"2022-10-14","value":5.015921,"marketCap":3792999487},{"date":"2022-10-21","value":4.975794,"marketCap":3762655491},{"date":"2022-10-28","value":5.401144,"marketCap":4084301848},{"date":"2022-11-04","value":4.673429,"marketCap":3962320036},{"date":"2022-11-11","value":4.813562,"marketCap":4081130232},{"date":"2022-11-18","value":4.655912,"marketCap":3947468762},{"date":"2022-11-25","value":4.761012,"marketCap":4036576409},{"date":"2022-12-02","value":4.662919,"marketCap":3953409271},{"date":"2022-12-09","value":4.578839,"marketCap":3882123154},{"date":"2022-12-16","value":4.445713,"marketCap":3769253468},{"date":"2022-12-23","value":4.529793,"marketCap":3840539585},{"date":"2022-12-30","value":4.554316,"marketCap":3861331370},{"date":"2023-01-06","value":4.459726,"marketCap":3781134487},{"date":"2023-01-13","value":4.641899,"marketCap":3935587742},{"date":"2023-01-20","value":4.806555,"marketCap":4075189722},{"date":"2023-01-27","value":4.960701,"marketCap":4205880938},{"date":"2023-02-03","value":4.804935,"marketCap":4157945610},{"date":"2023-02-10","value":4.720162,"marketCap":4084587360},{"date":"2023-02-17","value":4.760853,"marketCap":4119799320},{"date":"2023-02-24","value":4.6282,"marketCap":4005007939},{"date":"2023-03-03","value":4.668474,"marketCap":4039859350},{"date":"2023-03-10","value":4.329498,"marketCap":3746526643},{"date":"2023-03-17","value":4.158332,"marketCap":3598408148},{"date":"2023-03-24","value":4.277443,"marketCap":3701481358},{"date":"2023-03-31","value":4.49869,"marketCap":3892937291},{"date":"2023-04-06","value":4.448407,"marketCap":3849424579},{"date":"2023-04-14","value":4.729994,"marketCap":4093095766},{"date":"2023-04-21","value":4.807095,"marketCap":4159815257},{"date":"2023-04-28","value":4.897606,"marketCap":4238138139},{"date":"2023-05-05","value":4.874873,"marketCap":4118697168},{"date":"2023-05-12","value":5.027531,"marketCap":4247675158},{"date":"2023-05-19","value":5.234467,"marketCap":4422511990},{"date":"2023-05-26","value":5.05467,"marketCap":4270604579},{"date":"2023-06-02","value":5.156442,"marketCap":4356589906},{"date":"2023-06-09","value":5.390517,"marketCap":4554356158},{"date":"2023-06-16","value":5.220897,"marketCap":4411047280},{"date":"2023-06-23","value":5.142872,"marketCap":4345125196},{"date":"2023-06-30","value":5.312492,"marketCap":4488434074},{"date":"2023-07-07","value":5.217505,"marketCap":4408181102},{"date":"2023-07-14","value":5.471934,"marketCap":4623144420},{"date":"2023-07-21","value":5.627985,"marketCap":4754988588},{"date":"2023-07-28","value":5.722972,"marketCap":4835241560},{"date":"2023-08-04","value":6.334248,"marketCap":4982956842},{"date":"2023-08-11","value":6.391669,"marketCap":5028128122},{"date":"2023-08-18","value":6.17993,"marketCap":4861559027},{"date":"2023-08-25","value":6.161986,"marketCap":4847443002},{"date":"2023-09-01","value":6.309127,"marketCap":4963194407},{"date":"2023-09-08","value":6.187107,"marketCap":4867205437},{"date":"2023-09-15","value":6.17993,"marketCap":4861559027},{"date":"2023-09-22","value":6.083032,"marketCap":4785332491},{"date":"2023-09-29","value":6.079443,"marketCap":4782509286},{"date":"2023-10-06","value":6.151219,"marketCap":4838973387},{"date":"2023-10-13","value":6.255295,"marketCap":4920846332},{"date":"2023-10-20","value":6.025611,"marketCap":4740161211},{"date":"2023-10-27","value":5.939479,"marketCap":4672404291},{"date":"2023-11-03","value":6.625693,"marketCap":4769756630},{"date":"2023-11-10","value":6.702736,"marketCap":4825218916},{"date":"2023-11-17","value":6.664214,"marketCap":4797487773},{"date":"2023-11-24","value":6.802891,"marketCap":4897319889},{"date":"2023-12-01","value":6.775926,"marketCap":4877908088},{"date":"2023-12-08","value":6.837561,"marketCap":4922277918},{"date":"2023-12-15","value":7.39227,"marketCap":5321606380},{"date":"2023-12-22","value":7.465461,"marketCap":5374295552},{"date":"2023-12-29","value":7.50013,"marketCap":5399253581},{"date":"2024-01-05","value":7.430791,"marketCap":5349337523},{"date":"2024-01-12","value":7.399974,"marketCap":5327152608},{"date":"2024-01-19","value":7.423087,"marketCap":5343791294},{"date":"2024-01-26","value":7.650364,"marketCap":5507405039},{"date":"2024-02-02","value":7.632671,"marketCap":5441705180},{"date":"2024-02-09","value":7.235176,"marketCap":5158311420},{"date":"2024-02-16","value":7.456856,"marketCap":5316357940},{"date":"2024-02-23","value":7.216922,"marketCap":5145297246},{"date":"2024-03-01","value":7.523301,"marketCap":5363729676},{"date":"2024-03-08","value":7.466564,"marketCap":5323279226},{"date":"2024-03-15","value":7.943153,"marketCap":5663063007},{"date":"2024-03-22","value":8.287356,"marketCap":5908462403},{"date":"2024-03-28","value":8.37057,"marketCap":5967789730},{"date":"2024-04-05","value":7.772943,"marketCap":5541711656},{"date":"2024-04-12","value":7.527083,"marketCap":5366426373},{"date":"2024-04-19","value":7.406045,"marketCap":5280132079},{"date":"2024-04-26","value":7.701076,"marketCap":5490474420},{"date":"2024-05-03","value":7.550761,"marketCap":5530924870},{"date":"2024-05-10","value":7.708293,"marketCap":5646317277},{"date":"2024-05-17","value":7.679178,"marketCap":5624990299},{"date":"2024-05-24","value":7.420779,"marketCap":5435713375},{"date":"2024-05-31","value":7.522683,"marketCap":5510357796},{"date":"2024-06-07","value":7.66826,"marketCap":5616992683},{"date":"2024-06-14","value":7.628226,"marketCap":5587668089},{"date":"2024-06-21","value":7.755606,"marketCap":5680973615},{"date":"2024-06-28","value":7.722851,"marketCap":5656980765},{"date":"2024-07-05","value":7.879346,"marketCap":5771613269},{"date":"2024-07-12","value":8.115909,"marketCap":5944894961},{"date":"2024-07-15","value":8.155942,"marketCap":5974219555},{"date":"2024-08-02","value":8.520919,"marketCap":6353819065},{"date":"2024-08-09","value":8.176745,"marketCap":6097177658},{"date":"2024-08-16","value":8.301899,"marketCap":6190501806},{"date":"2024-08-23","value":8.406194,"marketCap":6268271929},{"date":"2024-08-30","value":8.750368,"marketCap":6524913336},{"date":"2024-09-06","value":8.71908,"marketCap":6501582299},{"date":"2024-09-13","value":8.555684,"marketCap":6379742439},{"date":"2024-09-20","value":8.9381,"marketCap":6664899558},{"date":"2024-09-27","value":8.823375,"marketCap":6579352422},{"date":"2024-10-04","value":8.799039,"marketCap":6561206060},{"date":"2024-10-11","value":8.840757,"marketCap":6592314109},{"date":"2024-10-18","value":9.174502,"marketCap":6841178504},{"date":"2024-10-25","value":8.882476,"marketCap":6623422159},{"date":"2024-10-31","value":8.816422,"marketCap":6574167747},{"date":"2024-11-08","value":8.157669,"marketCap":6222653315},{"date":"2024-11-15","value":8.170955,"marketCap":6232787929},{"date":"2024-11-22","value":8.293851,"marketCap":6326533114},{"date":"2024-11-29","value":8.722328,"marketCap":6653374432},{"date":"2024-12-06","value":8.536323,"marketCap":6511489829},{"date":"2024-12-13","value":8.257314,"marketCap":6298662924},{"date":"2024-12-20","value":7.745799,"marketCap":5908480265},{"date":"2024-12-27","value":7.971663,"marketCap":6080768712},{"date":"2025-01-03","value":7.862053,"marketCap":5997158142},{"date":"2025-01-10","value":7.848767,"marketCap":5987023527},{"date":"2025-01-17","value":8.084595,"marketCap":6166912935},{"date":"2025-01-24","value":8.234064,"marketCap":6280927348},{"date":"2025-01-31","value":8.539644,"marketCap":6514023482},{"date":"2025-02-07","value":8.290382,"marketCap":6325511540},{"date":"2025-02-14","value":7.987552,"marketCap":6094453970},{"date":"2025-02-21","value":7.951733,"marketCap":6067124580},{"date":"2025-02-28","value":7.720232,"marketCap":5890490589},{"date":"2025-03-07","value":7.513468,"marketCap":5732731261},{"date":"2025-03-14","value":7.176285,"marketCap":5475462204},{"date":"2025-03-21","value":7.542097,"marketCap":5754574861}]}],"industryCompare":{"bkCode":"BK4229","name":"商業和住宅抵押貸款融資","current":9.502307,"rank":9,"totalCount":28,"items":[{"symbol":"COOP","name":"Mr. Cooper Group Inc.","value":10.037303,"marketCap":6714955925},{"symbol":"GHI","name":"Greystone Housing Impact Investors","value":14.329349,"marketCap":298677103},{"symbol":"IOR","name":"Income Opportunity Realty Investors","value":15.168391,"marketCap":70548188},{"symbol":"SNFCA","name":"Security National Financial Corp","value":10.193893,"marketCap":300091931},{"symbol":"MTG","name":"MGIC Investment Corp","value":7.542097,"marketCap":5754574861},{"symbol":"RDN","name":"Radian Group Inc","value":7.67747,"marketCap":4640570008},{"symbol":"ONIT","name":"Onity Group Inc.","value":8.010077,"marketCap":271541597},{"symbol":"AGM.A","name":"聯邦農業抵押貸款","value":9.882598,"marketCap":2047605100},{"symbol":"AGM","name":"聯邦農業抵押貸款公司","value":9.882598,"marketCap":2047605100},{"symbol":"WSBF","name":"沃特財務","value":12.800611,"marketCap":239217817},{"symbol":"GHLD","name":"Guild Holdings Company","value":8.744075,"marketCap":849320767},{"symbol":"UWMC","name":"UWM Holdings Corporation","value":64.927579,"marketCap":935216848},{"symbol":"MBIN","name":"Merchants Bancorp","value":5.569898,"marketCap":1784517183},{"symbol":"MBINN","name":"Merchants Bancorp","value":5.569898,"marketCap":1784517183},{"symbol":"MBINM","name":"MERCHANTS BANCORP 8.25% DEP SHS REPSTG 1/40TH PERP PFD D","value":5.569898,"marketCap":1784517183},{"symbol":"MBINL","name":"Merchants Bancorp","value":5.569898,"marketCap":1784517183},{"symbol":"WD","name":"Walker & Dunlop","value":27.00623,"marketCap":2921182920},{"symbol":"ESNT","name":"Essent Group Ltd","value":7.950619,"marketCap":5799205302},{"symbol":"LDI","name":"loanDepot, Inc.","value":-2.817402,"marketCap":277037939},{"symbol":"NMIH","name":"NMI Holdings Inc.","value":7.725257,"marketCap":2781911359},{"symbol":"PFSI","name":"PennyMac Financial Services, Inc.","value":16.776753,"marketCap":5224666735},{"symbol":"ACT","name":"Enact Holdings Inc.","value":7.49844,"marketCap":5159436737},{"symbol":"BETR","name":"BETTER HOME & FINANCE HOLDING","value":-0.95328,"marketCap":196652192},{"symbol":"VEL","name":"Velocity Financial, LLC","value":9.441152,"marketCap":645954193},{"symbol":"CNF","name":"深泛聯","value":3.828597525,"marketCap":63095589},{"symbol":"RKT","name":"Rocket Companies","value":71.923053,"marketCap":2112380071},{"symbol":"FOA","name":"Finance of America Companies Inc","value":15.180865,"marketCap":235121244},{"symbol":"PAPL","name":"Pineapple Financial Inc.","value":-0.729859,"marketCap":2818566}]},"updateTime":1742648294018},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/ACT\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"ACT\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2520973491","title":"7-11母公司與加拿大零售巨頭ACT簽署保密協議 或推進解決反壟斷問題","url":"https://stock-news.laohu8.com/highlight/detail?id=2520973491","media":"智通财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2520973491?lang=zh_tw&edition=fundamental","pubTime":"2025-03-19 16:55","pubTimestamp":1742374500,"startTime":"0","endTime":"0","summary":"连锁便利商店7-11母公司Seven & i Holdings Co.与加拿大零售商Alimentation Couche-Tard Inc.签署了一份保密协议，允许两家公司就解决因这家加拿大零售商的收购方式而引发的反垄断担忧展开讨论。Seven & i周三表示，这份保密协议将为围绕美国反垄断问题的讨论铺平道路，这是阻碍收购谈判的关键争议点。一位发言人表示，这家日本公司还与潜在买家签署了保密协议，谈判仅限于剥离该公司在美国的门店，而不是Seven & i的整个业务。","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/ggscyd/2025-03-19/doc-ineqetkn4724194.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK4229","BK4195","ACT"],"gpt_icon":0},{"id":"2519798313","title":"7-11收購案新進展，ACT同意為剝離門店尋找買家","url":"https://stock-news.laohu8.com/highlight/detail?id=2519798313","media":"经济观察网","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519798313?lang=zh_tw&edition=fundamental","pubTime":"2025-03-15 19:08","pubTimestamp":1742036880,"startTime":"0","endTime":"0","summary":"信中提到，ACT日前已同意考虑柒和伊提出的方案，即为一批门店寻找潜在买家，旨在解决潜在合并计划的反垄断问题。沸沸扬扬的7-11母公司Seven & i控股并购案，可谓一波三折。与此同时，ACT收购要约重新成为焦点，Seven & i发表声明，称伊藤家族未能拿出可行方案，公司正在评估其他选项，包括ACT的报价。截至2023年，7-11在美国便利店市场的占有率高达14.5%，以13000家门店稳居第一，而ACT以4.6%的市场份额和7100家门店排名第二。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"sina","url":"https://finance.sina.com.cn/roll/2025-03-15/doc-ineptxhe2587688.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}.art_time, .art_cite{#sourceStyle#;} .art_cite{margin-left: 3px;}","selectors":".module-article, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/roll/2025-03-15/doc-ineptxhe2587688.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK4195","BK4229","ACT"],"gpt_icon":0},{"id":"2519005290","title":"加拿大零售巨頭ACT創始人空降東京：若Seven & i配合，470億美元收購報價或上調","url":"https://stock-news.laohu8.com/highlight/detail?id=2519005290","media":"智通财经","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519005290?lang=zh_tw&edition=fundamental","pubTime":"2025-03-13 15:20","pubTimestamp":1741850410,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，加拿大便利店巨头Alimentation Couche-Tard创始人周四表示，若日本7-11母公司Seven & I控股展现出更积极的合作态度并提供更详尽的财务信息，其470亿美元的收购报价可能进一步提升。此前Seven &I始终以反垄断审查为由拒绝开放数据，并另立新CEO推行重组计划作为替代方案。此外，在20个国家和地区拥有8万多家7- 11便利店的Seven & i表示，已同意以8147亿日元的价格将其超市部门出售给贝恩资本，并将其所持Seven Bank的股权出售至40%以下。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1261375.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK4195","ACT","BK4229"],"gpt_icon":0},{"id":"2518732109","title":"7-ELEVEn母企“賣身”背後的資本角力與產業變局","url":"https://stock-news.laohu8.com/highlight/detail?id=2518732109","media":"蓝鲸财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518732109?lang=zh_tw&edition=fundamental","pubTime":"2025-03-11 10:11","pubTimestamp":1741659076,"startTime":"0","endTime":"0","summary":"ACT在这场收购拉锯战中始终保持着战略定力，Seven & i的战略调整则呈现出明显的“断臂求生”特征。3月10日，日本零售巨头、7-ELEVEn母公司柒和伊控股发布致股东公开信，披露与加拿大便利店巨头Alimentation Couche-Tard的最新谈判进展。信中提到，ACT日前已同意考虑Seven & i提出的方案，即为一批门店寻找潜在买家，旨在解决合并计划中潜在的反垄断障碍。站在行业视角，7-ELEVEn的命运走向也折射出全球化背景下零售业的深层变革与资本博弈的残酷性。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.lanjinger.com/d/252645","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"lanjinger_stock","symbols":["BK4195","BK4229","ACT"],"gpt_icon":0}],"pageSize":4,"totalPage":26,"pageCount":1,"totalSize":104}]}}