美股詳情

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

Adt Inc.

8.08

+0.30003.86%

盤前：8.080.00000.00%04:31 EDT

成交量：1,255.45萬

成交額：1.01億

市值：69.25億

市盈率：15.17

高：8.13

開：7.84

低：7.84

收：7.78

資料載入中...

總覽公司新聞公告

公司資料

公司名字：

Adt Inc.

交易所：

NYSE

成立時間：

1874

員工人數：

12800

公司地址：

1501 Yamato Road,Boca Raton,Florida,United States

官網：

http://investor.adt.com

郵編：

33431

電話：

傳真：

- -

簡介：

ADT Inc.於2015年5月15日根據特拉華州法律註冊成立。該公司是美國和加拿大監控安全，交互式家庭和商業自動化及相關監控服務的領先提供商。他們的使命是幫助他們的客戶保護和連接最重要的事情 - 他們的家庭，家庭和企業。 ADT品牌是安全的代名詞，作為業內最受認可和值得信賴的品牌，是他們成功的關鍵驅動力。 2017年的一項調查發現，ADT品牌的品牌知名度約為95％，受訪的ADT客戶近一半在購買過程中沒有考慮任何其他安全警報提供商。他們是全國最大的全方位服務公司之一，提供住宅和商業監控安全。

董事

名稱

職位

James D. DeVries

President, Chief Executive Officer, Director

Marc E. Becker

Chairman

Andrew D. Africk

Director

David Ryan

Director

Eric L. Press

Director

Lee J. Solomon

Director

Matthew E. Winter

Director

Matthew H. Nord

Director

Reed B. Rayman

Director

Stephanie Drescher

Director

Timothy J. Whall

Director

Tracey Griffin

Director

股東

名稱

職位

James D. DeVries

President, Chief Executive Officer, Director

Amelia O. Pulliam

Senior Vice President, Chief Human Resources Officer

J. Chad Brown

Senior Vice President, Sales and Marketing

Jamie E. Haenggi

Senior Vice President and Chief Customer Officer

Jay Darfler

Senior Vice President, Emerging Growth Markets

Jeffrey Likosar

Executive Vice President, Chief Financial Officer and Treasurer

Jochen Koedijk

Senior Vice President and Chief Marketing Officer

Kenneth Porpora

Senior Vice President and Chief Growth Officer

Daniel M. Bresingham

Executive Vice President, Commercial

David Smail

Executive Vice President, Chief Legal Officer and Secretary

Donald Young

Executive Vice President, Field Operations and Chief Information Officer

Zachary Susil

Vice President, Controller

{"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/ADT/company"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ADT","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ADT\",,,,,undefined,":{"symbol":"ADT","market":"US","secType":"STK","nameCN":"Adt Inc.","latestPrice":8.08,"timestamp":1742846400000,"preClose":7.78,"halted":0,"volume":12554468,"hourTrading":{"tag":"盘前","latestPrice":8.08,"preClose":8.08,"latestTime":"04:31 EDT","volume":300,"amount":2424,"timestamp":1742891502773},"delay":0,"changeRate":0.03856,"change":0.3,"floatShares":376000000,"shares":857000000,"eps":0.532564,"lyrEps":0.555943,"pbRate":1.82,"amount":101089706.23811999,"amplitude":0.037275,"volumeRatio":0.5058645951289104,"dividePrice":0.22,"prevYearClose":6.91,"fiveDayClose":7.55,"twentyDayClose":7.38,"impliedVol":0.4575,"impliedVolPercentile":0.7711},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ADT\",,,,,undefined,":{"symbol":"ADT","floatShares":376000000,"roa":"4.81%","roe":"16.32%","lyrEps":0.555943,"volumeRatio":0.5058645951289104,"shares":857000000,"dividePrice":0.22,"high":8.13,"amplitude":0.037275,"preClose":7.78,"low":7.84,"week52Low":6.1,"pbRate":"1.82","psRate":"1.41","week52High":8.39,"institutionHeld":0,"latestPrice":8.08,"eps":0.532564,"divideRate":0.027228,"volume":12554468,"delay":0,"ttmEps":0.532564,"open":7.84,"prevYearClose":6.91,"prevWeekClose":7.78,"prevMonthClose":8.19,"prevQuarterClose":6.91,"fiveDayClose":7.55,"twentyDayClose":7.38,"sixtyDayClose":6.8},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ADT\",params:#limit:5,,,undefined,":[{"date":"2025-03-13","symbol":"ADT","amount":0.055,"announcedDate":"2025-02-27","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-13","defaultRemindTime":1741872600000,"name":"Adt Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-03","payableDate":"2025-03-13","currency":"USD","dateTimestamp":1741838400000,"payDate":"2025-04-03"},{"market":"US","date":"2025-02-27","symbol":"ADT","fiscalQuarterEnding":"2024/12","expectedEps":0.19,"name":null,"time":"盤前","type":"earning","dateTimestamp":1740632400000,"reportTimeType":"pre","actualEps":0.19},{"date":"2024-12-12","symbol":"ADT","amount":0.055,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-12","defaultRemindTime":1734013800000,"name":"Adt Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-09","payableDate":"2024-12-12","currency":"USD","dateTimestamp":1733979600000,"payDate":"2025-01-09"},{"market":"US","date":"2024-10-24","symbol":"ADT","fiscalQuarterEnding":"2024/09","expectedEps":0.15,"name":null,"time":"盤前","type":"earning","dateTimestamp":1729742400000,"reportTimeType":"pre","actualEps":0.19},{"date":"2024-09-13","symbol":"ADT","amount":0.055,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-13","defaultRemindTime":1726234200000,"name":"Adt Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-04","payableDate":"2024-09-13","currency":"USD","dateTimestamp":1726200000000,"payDate":"2024-10-04"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ADT\",market:\"US\",,,undefined,":[{"executeDate":"2018-03-23","recordDate":"2018-03-26","paymentDate":"2018-04-05","value":0.035,"currency":"USD"},{"executeDate":"2018-06-22","recordDate":"2018-06-25","paymentDate":"2018-07-10","value":0.035,"currency":"USD"},{"executeDate":"2018-09-17","recordDate":"2018-09-18","paymentDate":"2018-10-02","value":0.035,"currency":"USD"},{"executeDate":"2018-12-13","recordDate":"2018-12-14","paymentDate":"2019-01-04","value":0.035,"currency":"USD"},{"executeDate":"2019-04-01","recordDate":"2019-04-02","paymentDate":"2019-04-12","value":0.035,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ADT\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.2,"hold":0.4,"sell":0.2,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.4,"analysts":5,"updateTime":1691812800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ADT\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ADT","date":"2025-03-24","current":13.505936,"percent":0.84202,"low":-381.104172,"twenty":-24.785378,"median":-11.375536,"eighty":9.996795,"high":2737.634956,"avg":-9.864926,"sd":219.552529,"marketCap":6767189913},"quantilePoints":[{"date":"2020-03-27","current":-8.549663,"twenty":-9.8999,"median":-7.651083,"eighty":20.138261,"marketCap":3626339374},{"date":"2020-04-03","current":-7.569446,"twenty":-9.869855,"median":-7.610264,"eighty":20.092434,"marketCap":3210580719},{"date":"2020-04-09","current":-9.7114,"twenty":-9.845819,"median":-7.663504,"eighty":20.037197,"marketCap":4119090371},{"date":"2020-04-17","current":-9.877716,"twenty":-9.871427,"median":-7.713186,"eighty":20.004975,"marketCap":4189633290},{"date":"2020-04-24","current":-9.730562,"twenty":-9.845819,"median":-7.762868,"eighty":19.987287,"marketCap":4127217896},{"date":"2020-05-01","current":-10.098447,"twenty":-9.914923,"median":-7.81255,"eighty":19.960276,"marketCap":4283256380},{"date":"2020-05-08","current":-6.613243,"twenty":-9.936879,"median":-7.827139,"eighty":19.943098,"marketCap":4351335296},{"date":"2020-05-15","current":-7.046323,"twenty":-9.917928,"median":-7.762868,"eighty":19.940287,"marketCap":4636289996},{"date":"2020-05-22","current":-7.631565,"twenty":-9.914923,"median":-7.731817,"eighty":19.922796,"marketCap":5021363916},{"date":"2020-05-29","current":-8.287037,"twenty":-9.905909,"median":-7.762868,"eighty":19.912356,"marketCap":5452646707},{"date":"2020-06-05","current":-9.796963,"twenty":-9.88659,"median":-7.81255,"eighty":19.904432,"marketCap":6446137420},{"date":"2020-06-12","current":-9.387294,"twenty":-9.905909,"median":-7.859881,"eighty":19.898673,"marketCap":6176585676},{"date":"2020-06-19","current":-9.352179,"twenty":-9.905909,"median":-7.936756,"eighty":19.886836,"marketCap":6153481241},{"date":"2020-06-26","current":-8.919099,"twenty":-9.894321,"median":-8.009577,"eighty":19.863839,"marketCap":5868526540},{"date":"2020-07-02","current":-9.024443,"twenty":-9.885448,"median":-8.02639,"eighty":19.847403,"marketCap":5937839846},{"date":"2020-07-10","current":-8.89569,"twenty":-9.874572,"median":-8.0473,"eighty":19.839264,"marketCap":5853123584},{"date":"2020-07-17","current":-9.574571,"twenty":-9.857837,"median":-8.079593,"eighty":19.838506,"marketCap":6299809331},{"date":"2020-07-24","current":-9.317064,"twenty":-9.83981,"median":-8.123065,"eighty":19.820175,"marketCap":6130376806},{"date":"2020-07-31","current":-10.07788,"twenty":-9.874572,"median":-8.159306,"eighty":19.791525,"marketCap":6630972902},{"date":"2020-08-07","current":-14.227186,"twenty":-9.908914,"median":-8.168819,"eighty":19.781499,"marketCap":9399290029},{"date":"2020-08-14","current":-13.749059,"twenty":-9.944445,"median":-8.197589,"eighty":19.764296,"marketCap":9083412250},{"date":"2020-08-21","current":-13.364226,"twenty":-10.09022,"median":-8.22243,"eighty":19.749721,"marketCap":8829169159},{"date":"2020-08-28","current":-12.769483,"twenty":-10.171337,"median":-8.23559,"eighty":19.736979,"marketCap":8436248018},{"date":"2020-09-04","current":-11.999815,"twenty":-10.255528,"median":-8.272112,"eighty":19.699158,"marketCap":7927761836},{"date":"2020-09-11","current":-12.769483,"twenty":-10.299071,"median":-8.272112,"eighty":19.663555,"marketCap":8436248018},{"date":"2020-09-18","current":-10.04158,"twenty":-10.390463,"median":-8.284533,"eighty":19.65605,"marketCap":6634040438},{"date":"2020-09-25","current":-9.408224,"twenty":-10.358314,"median":-8.290339,"eighty":19.65605,"marketCap":6215608989},{"date":"2020-10-02","current":-9.431255,"twenty":-10.323767,"median":-8.297086,"eighty":19.655868,"marketCap":6230824678},{"date":"2020-10-09","current":-9.603989,"twenty":-10.299071,"median":-8.317343,"eighty":19.652901,"marketCap":6344942346},{"date":"2020-10-16","current":-9.143366,"twenty":-10.282158,"median":-8.347109,"eighty":19.637616,"marketCap":6040628564},{"date":"2020-10-23","current":-8.602134,"twenty":-10.263285,"median":-8.359056,"eighty":19.607949,"marketCap":5683059871},{"date":"2020-10-30","current":-7.588763,"twenty":-10.257985,"median":-8.352716,"eighty":19.586084,"marketCap":5013569551},{"date":"2020-11-06","current":-10.051178,"twenty":-10.244604,"median":-8.347582,"eighty":19.559847,"marketCap":5951553809},{"date":"2020-11-13","current":-10.511218,"twenty":-10.257985,"median":-8.371476,"eighty":19.522888,"marketCap":6223955024},{"date":"2020-11-20","current":-10.817911,"twenty":-10.323767,"median":-8.410535,"eighty":19.508215,"marketCap":6405555833},{"date":"2020-11-27","current":-11.264011,"twenty":-10.41115,"median":-8.411858,"eighty":19.481136,"marketCap":6669702466},{"date":"2020-12-04","current":-11.779813,"twenty":-10.450688,"median":-8.455634,"eighty":19.429016,"marketCap":6975122009},{"date":"2020-12-11","current":-11.793754,"twenty":-10.511218,"median":-8.486079,"eighty":19.378957,"marketCap":6983376591},{"date":"2020-12-18","current":-11.751932,"twenty":-10.539099,"median":-8.52076,"eighty":19.364539,"marketCap":6958612845},{"date":"2020-12-24","current":-11.291892,"twenty":-10.554388,"median":-8.539195,"eighty":19.330152,"marketCap":6686211630},{"date":"2020-12-31","current":-10.943377,"twenty":-10.630403,"median":-8.575899,"eighty":19.286117,"marketCap":6479847074},{"date":"2021-01-08","current":-12.309556,"twenty":-10.706724,"median":-8.622271,"eighty":19.259244,"marketCap":7288796135},{"date":"2021-01-15","current":-12.239853,"twenty":-10.760072,"median":-8.652327,"eighty":19.244183,"marketCap":7247523224},{"date":"2021-01-22","current":-12.546547,"twenty":-10.817911,"median":-8.656743,"eighty":19.218392,"marketCap":7429124034},{"date":"2021-01-29","current":-12.588369,"twenty":-10.851982,"median":-8.688191,"eighty":19.184004,"marketCap":7453887780},{"date":"2021-02-05","current":-12.964765,"twenty":-11.010292,"median":-8.780625,"eighty":19.155188,"marketCap":7676761501},{"date":"2021-02-12","current":-13.006587,"twenty":-11.160851,"median":-8.851002,"eighty":19.130033,"marketCap":7701525248},{"date":"2021-02-19","current":-13.494508,"twenty":-11.189549,"median":-8.85743,"eighty":19.128124,"marketCap":7990435627},{"date":"2021-02-26","current":-9.947661,"twenty":-11.255647,"median":-8.88252,"eighty":19.120015,"marketCap":6288841841},{"date":"2021-03-05","current":-9.464004,"twenty":-11.216613,"median":-8.89569,"eighty":19.086013,"marketCap":5983076863},{"date":"2021-03-12","current":-10.875761,"twenty":-11.200907,"median":-8.902666,"eighty":19.079757,"marketCap":6875580042},{"date":"2021-03-19","current":-10.392103,"twenty":-11.193815,"median":-8.925007,"eighty":19.068202,"marketCap":6569815064},{"date":"2021-03-26","current":-10.607147,"twenty":-11.189549,"median":-8.982278,"eighty":19.019729,"marketCap":6705764309},{"date":"2021-04-01","current":-10.930142,"twenty":-11.180367,"median":-8.984211,"eighty":19.01071,"marketCap":6909959324},{"date":"2021-04-09","current":-12.2738,"twenty":-11.222189,"median":-8.999012,"eighty":18.978256,"marketCap":7759410589},{"date":"2021-04-16","current":-12.477973,"twenty":-11.333714,"median":-9.026528,"eighty":18.956391,"marketCap":7888487003},{"date":"2021-04-23","current":-12.011022,"twenty":-11.375536,"median":-9.043415,"eighty":18.934694,"marketCap":7593283747},{"date":"2021-04-30","current":-11.933196,"twenty":-11.487061,"median":-9.058216,"eighty":18.918649,"marketCap":7544083204},{"date":"2021-05-07","current":-20.924404,"twenty":-11.597455,"median":-9.073017,"eighty":18.913202,"marketCap":7946963236},{"date":"2021-05-14","current":-20.082246,"twenty":-11.672569,"median":-9.087818,"eighty":18.891709,"marketCap":7627116418},{"date":"2021-05-21","current":-22.025689,"twenty":-11.71011,"median":-9.10047,"eighty":18.848725,"marketCap":8365224459},{"date":"2021-05-28","current":-22.328002,"twenty":-11.779813,"median":-9.106377,"eighty":18.826587,"marketCap":8480041265},{"date":"2021-06-04","current":-23.839569,"twenty":-11.848286,"median":-9.123603,"eighty":18.792716,"marketCap":9054125296},{"date":"2021-06-11","current":-25.113604,"twenty":-11.940979,"median":-9.143366,"eighty":18.767054,"marketCap":9537996123},{"date":"2021-06-18","current":-23.537256,"twenty":-12.002056,"median":-9.147022,"eighty":18.758584,"marketCap":8939308490},{"date":"2021-06-25","current":-23.904351,"twenty":-12.031555,"median":-9.161823,"eighty":18.744519,"marketCap":9078728898},{"date":"2021-07-02","current":-23.213349,"twenty":-12.097439,"median":-9.176624,"eighty":18.738451,"marketCap":8816290483},{"date":"2021-07-09","current":-22.975817,"twenty":-12.227074,"median":-9.191425,"eighty":18.726962,"marketCap":8726077278},{"date":"2021-07-16","current":-21.982501,"twenty":-12.288102,"median":-9.206226,"eighty":18.693981,"marketCap":8348822058},{"date":"2021-07-23","current":-22.54394,"twenty":-12.355086,"median":-9.231405,"eighty":18.676787,"marketCap":8562053269},{"date":"2021-07-30","current":-22.651909,"twenty":-12.399049,"median":-9.250629,"eighty":18.642384,"marketCap":8603059272},{"date":"2021-08-06","current":-19.111142,"twenty":-12.438722,"median":-9.25854,"eighty":18.60564,"marketCap":7623491853},{"date":"2021-08-13","current":-18.081447,"twenty":-12.477296,"median":-9.26543,"eighty":18.580169,"marketCap":7212743370},{"date":"2021-08-20","current":-16.907594,"twenty":-12.552123,"median":-9.284665,"eighty":18.569325,"marketCap":6744490099},{"date":"2021-08-27","current":-17.36066,"twenty":-12.598323,"median":-9.304584,"eighty":18.55643,"marketCap":6925219431},{"date":"2021-09-03","current":-17.978477,"twenty":-12.706124,"median":-9.315542,"eighty":18.535565,"marketCap":7171668521},{"date":"2021-09-10","current":-16.701655,"twenty":-12.750362,"median":-9.324634,"eighty":18.527387,"marketCap":6662340402},{"date":"2021-09-17","current":-17.092939,"twenty":-12.835304,"median":-9.348357,"eighty":18.518371,"marketCap":6818424826},{"date":"2021-09-24","current":-16.825219,"twenty":-12.909254,"median":-9.352179,"eighty":18.487654,"marketCap":6711630220},{"date":"2021-10-01","current":-16.825219,"twenty":-13.006587,"median":-9.363884,"eighty":18.461864,"marketCap":6711630220},{"date":"2021-10-08","current":-17.216503,"twenty":-13.070714,"median":-9.372313,"eighty":18.458523,"marketCap":6867714644},{"date":"2021-10-15","current":-17.46363,"twenty":-13.125841,"median":-9.385573,"eighty":18.437031,"marketCap":6966294280},{"date":"2021-10-22","current":-17.319472,"twenty":-13.31242,"median":-9.388213,"eighty":18.406341,"marketCap":6908789492},{"date":"2021-10-29","current":-17.195909,"twenty":-13.430439,"median":-9.398639,"eighty":18.384944,"marketCap":6859499674},{"date":"2021-11-05","current":-18.616888,"twenty":-13.531829,"median":-9.403431,"eighty":18.357074,"marketCap":7426332581},{"date":"2021-11-12","current":-18.935011,"twenty":-13.727662,"median":-9.41344,"eighty":18.334058,"marketCap":7478079772},{"date":"2021-11-19","current":-18.706127,"twenty":-13.838465,"median":-9.421074,"eighty":18.320249,"marketCap":7387685401},{"date":"2021-11-26","current":-17.707357,"twenty":-13.895207,"median":-9.427734,"eighty":18.318483,"marketCap":6993237238},{"date":"2021-12-03","current":-16.875049,"twenty":-13.998618,"median":-9.442771,"eighty":18.294772,"marketCap":6664530434},{"date":"2021-12-10","current":-17.686549,"twenty":-14.279585,"median":-9.460763,"eighty":18.223341,"marketCap":6985019568},{"date":"2021-12-17","current":-16.791818,"twenty":-15.611935,"median":-9.464245,"eighty":18.183902,"marketCap":6631659754},{"date":"2021-12-23","current":-17.811395,"twenty":-16.330965,"median":-9.487445,"eighty":18.103682,"marketCap":7034325588},{"date":"2021-12-31","current":-17.49928,"twenty":-16.660467,"median":-9.502346,"eighty":18.053511,"marketCap":6911060537},{"date":"2022-01-07","current":-16.417279,"twenty":-16.701655,"median":-9.516047,"eighty":17.998033,"marketCap":6483741693},{"date":"2022-01-14","current":-16.479702,"twenty":-16.666972,"median":-9.550515,"eighty":17.989034,"marketCap":6508394703},{"date":"2022-01-21","current":-14.939932,"twenty":-16.661768,"median":-9.565427,"eighty":17.959409,"marketCap":5900287117},{"date":"2022-01-28","current":-15.335278,"twenty":-16.58244,"median":-9.586276,"eighty":17.859941,"marketCap":6056422848},{"date":"2022-02-04","current":-15.189624,"twenty":-16.529641,"median":-9.59525,"eighty":17.744864,"marketCap":5998899158},{"date":"2022-02-11","current":-15.647394,"twenty":-16.517312,"median":-9.614471,"eighty":17.712468,"marketCap":6179687900},{"date":"2022-02-18","current":-15.314471,"twenty":-16.50367,"median":-9.62702,"eighty":17.675141,"marketCap":6048205178},{"date":"2022-02-25","current":-15.23124,"twenty":-16.497634,"median":-9.638563,"eighty":17.65824,"marketCap":6015334498},{"date":"2022-03-04","current":-20.078122,"twenty":-16.537964,"median":-9.656985,"eighty":17.652803,"marketCap":6843025520},{"date":"2022-03-11","current":-20.210389,"twenty":-16.709893,"median":-9.679579,"eighty":17.611375,"marketCap":6888104739},{"date":"2022-03-18","current":-20.025215,"twenty":-16.734774,"median":-9.69162,"eighty":17.583756,"marketCap":6824993832},{"date":"2022-03-25","current":-19.469694,"twenty":-16.812863,"median":-9.70036,"eighty":17.53033,"marketCap":6635661110},{"date":"2022-04-01","current":-20.474923,"twenty":-16.854051,"median":-9.712168,"eighty":17.42718,"marketCap":6978263178},{"date":"2022-04-08","current":-18.781906,"twenty":-16.895238,"median":-9.749124,"eighty":17.355921,"marketCap":6401249169},{"date":"2022-04-14","current":-18.490919,"twenty":-16.95049,"median":-9.750144,"eighty":17.326086,"marketCap":6302074886},{"date":"2022-04-22","current":-18.728999,"twenty":-17.099535,"median":-9.764697,"eighty":17.270668,"marketCap":6383217481},{"date":"2022-04-29","current":-18.120571,"twenty":-17.15884,"median":-9.785502,"eighty":17.206185,"marketCap":6175853071},{"date":"2022-05-06","current":-26.019005,"twenty":-17.228859,"median":-9.796963,"eighty":17.183289,"marketCap":6277891641},{"date":"2022-05-13","current":-25.981835,"twenty":-17.298878,"median":-9.854833,"eighty":17.167093,"marketCap":6268923224},{"date":"2022-05-20","current":-25.907495,"twenty":-17.348202,"median":-9.878897,"eighty":17.146023,"marketCap":6250986391},{"date":"2022-05-27","current":-28.100526,"twenty":-17.374433,"median":-9.907412,"eighty":17.084426,"marketCap":6780122972},{"date":"2022-06-03","current":-27.728826,"twenty":-17.46363,"median":-9.922434,"eighty":16.985356,"marketCap":6690438805},{"date":"2022-06-10","current":-25.535795,"twenty":-17.515926,"median":-9.947661,"eighty":16.787424,"marketCap":6161302224},{"date":"2022-06-17","current":-23.417105,"twenty":-17.603668,"median":-9.948394,"eighty":16.725649,"marketCap":5650102476},{"date":"2022-06-24","current":-23.974655,"twenty":-17.686549,"median":-9.957033,"eighty":16.699497,"marketCap":5784628726},{"date":"2022-07-01","current":-23.379935,"twenty":-17.76978,"median":-10.04158,"eighty":16.699497,"marketCap":5641134060},{"date":"2022-07-08","current":-24.718055,"twenty":-17.820099,"median":-10.051178,"eighty":16.699497,"marketCap":5963997058},{"date":"2022-07-15","current":-25.312775,"twenty":-17.900221,"median":-10.088164,"eighty":16.699497,"marketCap":6107491725},{"date":"2022-07-22","current":-26.279195,"twenty":-17.977981,"median":-10.117595,"eighty":16.66511,"marketCap":6340670557},{"date":"2022-07-29","current":-27.134106,"twenty":-18.031867,"median":-10.150275,"eighty":16.639319,"marketCap":6546944139},{"date":"2022-08-05","current":-302.502489,"twenty":-18.178769,"median":-10.172024,"eighty":16.620529,"marketCap":7234044515},{"date":"2022-08-12","current":-311.177747,"twenty":-18.435626,"median":-10.197554,"eighty":16.59701,"marketCap":7441504644},{"date":"2022-08-19","current":-296.844711,"twenty":-18.501914,"median":-10.230398,"eighty":16.592036,"marketCap":7098744430},{"date":"2022-08-26","current":-285.151972,"twenty":-18.61809,"median":-10.26222,"eighty":16.557648,"marketCap":6819124256},{"date":"2022-09-02","current":-271.950492,"twenty":-18.700637,"median":-10.302164,"eighty":16.533369,"marketCap":6503424059},{"date":"2022-09-09","current":-316.569447,"twenty":-18.781906,"median":-10.365601,"eighty":16.51633,"marketCap":7570441761},{"date":"2022-09-16","current":-308.268461,"twenty":-18.862969,"median":-10.394391,"eighty":16.504253,"marketCap":7371931965},{"date":"2022-09-23","current":-290.534534,"twenty":-18.937257,"median":-10.41115,"eighty":16.446796,"marketCap":6947842855},{"date":"2022-09-30","current":-282.610865,"twenty":-19.12392,"median":-10.43895,"eighty":16.261303,"marketCap":6758356232},{"date":"2022-10-07","current":-312.796271,"twenty":-19.348008,"median":-10.450688,"eighty":16.1364,"marketCap":7480210035},{"date":"2022-10-14","current":-302.231379,"twenty":-19.533182,"median":-10.488488,"eighty":16.114146,"marketCap":7227561204},{"date":"2022-10-21","current":-381.104172,"twenty":-19.744809,"median":-10.511218,"eighty":16.102937,"marketCap":9113725165},{"date":"2022-10-28","current":-328.266292,"twenty":-19.88992,"median":-10.524524,"eighty":16.007446,"marketCap":7850160109},{"date":"2022-11-04","current":-208.715466,"twenty":-20.030752,"median":-10.539909,"eighty":15.895687,"marketCap":7674885109},{"date":"2022-11-11","current":-224.940696,"twenty":-20.079772,"median":-10.55641,"eighty":15.848403,"marketCap":8271519287},{"date":"2022-11-18","current":-220.02396,"twenty":-20.178645,"median":-10.607147,"eighty":15.775329,"marketCap":8090721052},{"date":"2022-11-25","current":-221.253144,"twenty":-20.44018,"median":-10.636684,"eighty":15.715151,"marketCap":8135920611},{"date":"2022-12-02","current":-239.690906,"twenty":-20.498442,"median":-10.700057,"eighty":15.68936,"marketCap":8813913995},{"date":"2022-12-09","current":-236.986701,"twenty":-20.675968,"median":-10.710506,"eighty":7.064236,"marketCap":8714474965},{"date":"2022-12-16","current":-224.449023,"twenty":-20.757892,"median":-10.743105,"eighty":-5.889651,"marketCap":8253439464},{"date":"2022-12-23","current":-225.186533,"twenty":-20.833736,"median":-10.749265,"eighty":-5.994968,"marketCap":8280559199},{"date":"2022-12-30","current":-222.974002,"twenty":-21.016137,"median":-10.784258,"eighty":-6.116488,"marketCap":8199199993},{"date":"2023-01-06","current":-229.365759,"twenty":-21.644192,"median":-10.817911,"eighty":-6.116488,"marketCap":8434237700},{"date":"2023-01-13","current":-240.674253,"twenty":-21.960907,"median":-10.824882,"eighty":-6.170496,"marketCap":8850073642},{"date":"2023-01-20","current":-215.844734,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7937042551},{"date":"2023-01-27","current":-211.419671,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7774324139},{"date":"2023-02-03","current":-208.469629,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7665845197},{"date":"2023-02-10","current":-204.290403,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7512166697},{"date":"2023-02-17","current":-205.765424,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7566406168},{"date":"2023-02-24","current":-194.702767,"twenty":-22.060239,"median":-10.846325,"eighty":-6.1948,"marketCap":7159610137},{"date":"2023-03-03","current":40.333111,"twenty":-21.999776,"median":-10.817911,"eighty":-5.897753,"marketCap":6962220982},{"date":"2023-03-10","current":38.597788,"twenty":-21.999776,"median":-10.747736,"eighty":15.848403,"marketCap":6662673013},{"date":"2023-03-17","current":36.494367,"twenty":-21.999776,"median":-10.734233,"eighty":16.102937,"marketCap":6299584565},{"date":"2023-03-24","current":37.388321,"twenty":-21.999776,"median":-10.734233,"eighty":16.102937,"marketCap":6453897156},{"date":"2023-03-31","current":38.019347,"twenty":-21.991139,"median":-10.722369,"eighty":16.112459,"marketCap":6562823690},{"date":"2023-04-06","current":36.33661,"twenty":-21.999776,"median":-10.734233,"eighty":16.102937,"marketCap":6272352932},{"date":"2023-04-14","current":36.468558,"twenty":-22.008414,"median":-10.7377,"eighty":16.037536,"marketCap":6295129502},{"date":"2023-04-21","current":36.891382,"twenty":-22.017051,"median":-10.741167,"eighty":15.930074,"marketCap":6368116510},{"date":"2023-04-27","current":34.671556,"twenty":-22.025689,"median":-10.743105,"eighty":15.861299,"marketCap":5984934715},{"date":"2023-05-05","current":149.636935,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":4679895133},{"date":"2023-05-12","current":175.889029,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5500929367},{"date":"2023-05-19","current":176.472408,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5519174573},{"date":"2023-05-26","current":170.34692,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5327599918},{"date":"2023-06-02","current":164.804811,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5154270469},{"date":"2023-06-09","current":179.680998,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5619523201},{"date":"2023-06-16","current":179.972688,"twenty":-22.042964,"median":-10.745043,"eighty":15.844105,"marketCap":5628645804},{"date":"2023-06-23","current":172.097059,"twenty":-22.060239,"median":-10.746389,"eighty":15.775329,"marketCap":5382335534},{"date":"2023-06-30","current":174.430579,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5455316354},{"date":"2023-07-07","current":175.889029,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5500929367},{"date":"2023-07-14","current":191.348595,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5984427305},{"date":"2023-07-21","current":183.181277,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5728994432},{"date":"2023-07-28","current":183.764657,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5747239638},{"date":"2023-08-04","current":2703.467905,"twenty":-22.077514,"median":-10.747736,"eighty":15.715151,"marketCap":5774607445},{"date":"2023-08-11","current":-164.817765,"twenty":-22.349596,"median":-10.801744,"eighty":-5.994968,"marketCap":6118859527},{"date":"2023-08-18","current":-154.010043,"twenty":-22.518028,"median":-10.846325,"eighty":-6.278514,"marketCap":5717622837},{"date":"2023-08-25","current":-158.185754,"twenty":-22.643272,"median":-10.904303,"eighty":-6.394633,"marketCap":5872646104},{"date":"2023-09-01","current":-157.694494,"twenty":-22.819684,"median":-11.082783,"eighty":-6.599197,"marketCap":5854408072},{"date":"2023-09-08","current":-142.95669,"twenty":-22.906717,"median":-11.176822,"eighty":-6.703086,"marketCap":5307267131},{"date":"2023-09-15","current":-144.430471,"twenty":-23.003905,"median":-11.222189,"eighty":-7.028784,"marketCap":5361981225},{"date":"2023-09-22","current":-143.939211,"twenty":-23.265174,"median":-11.357094,"eighty":-7.184356,"marketCap":5343743194},{"date":"2023-09-29","current":-150.325592,"twenty":-23.576675,"median":-11.417358,"eighty":-7.394126,"marketCap":5580837602},{"date":"2023-10-06","current":-157.448863,"twenty":-23.677295,"median":-11.557041,"eighty":-7.536489,"marketCap":5845289057},{"date":"2023-10-13","current":-155.729453,"twenty":-23.946533,"median":-11.672569,"eighty":-7.661019,"marketCap":5781455947},{"date":"2023-10-20","current":-155.483823,"twenty":-24.409646,"median":-11.724051,"eighty":-7.750167,"marketCap":5772336931},{"date":"2023-10-27","current":-143.44795,"twenty":-24.502469,"median":-11.786784,"eighty":-7.811125,"marketCap":5325505162},{"date":"2023-11-03","current":157.378865,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":5927360198},{"date":"2023-11-10","current":140.895613,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":5338112100},{"date":"2023-11-17","current":143.063238,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":5420236902},{"date":"2023-11-24","current":144.267474,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":5465861792},{"date":"2023-12-01","current":141.377308,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":5356362056},{"date":"2023-12-08","current":151.011196,"twenty":-24.569375,"median":-11.835576,"eighty":-7.841729,"marketCap":5721361174},{"date":"2023-12-15","current":164.257792,"twenty":-24.569375,"median":-11.835576,"eighty":-7.841729,"marketCap":6223234961},{"date":"2023-12-22","current":157.754917,"twenty":-24.569375,"median":-11.835576,"eighty":-7.841729,"marketCap":5976860557},{"date":"2023-12-29","current":164.739486,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":6241484917},{"date":"2024-01-05","current":154.142209,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":5839985888},{"date":"2024-01-12","current":154.142209,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":5839985888},{"date":"2024-01-19","current":148.602724,"twenty":-24.591677,"median":-11.906028,"eighty":-7.896554,"marketCap":5630111395},{"date":"2024-01-26","current":162.812709,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":6168485094},{"date":"2024-02-02","current":158.236612,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":5995110513},{"date":"2024-02-09","current":159.922542,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":6058985358},{"date":"2024-02-16","current":165.462028,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":6268859851},{"date":"2024-02-23","current":159.440848,"twenty":-24.584243,"median":-11.899126,"eighty":-7.863511,"marketCap":6040735402},{"date":"2024-03-01","current":14.318044,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":6629254416},{"date":"2024-03-08","current":13.233087,"twenty":-24.576809,"median":-11.867351,"eighty":-7.841729,"marketCap":6127038172},{"date":"2024-03-15","current":13.351415,"twenty":-24.576809,"median":-11.867351,"eighty":-7.811125,"marketCap":6181825399},{"date":"2024-03-22","current":13.095036,"twenty":-24.576809,"median":-11.867351,"eighty":-7.745375,"marketCap":6063119741},{"date":"2024-03-28","current":13.272529,"twenty":-24.576809,"median":-11.867351,"eighty":-7.672506,"marketCap":6145300581},{"date":"2024-04-05","current":12.223106,"twenty":-24.584243,"median":-11.899126,"eighty":-7.509835,"marketCap":5659407988},{"date":"2024-04-12","current":12.57345,"twenty":-24.584243,"median":-11.899126,"eighty":-7.350561,"marketCap":5821620319},{"date":"2024-04-19","current":12.02847,"twenty":-24.584243,"median":-11.899126,"eighty":-7.13437,"marketCap":5569290026},{"date":"2024-04-26","current":8.463488,"twenty":-24.576809,"median":-11.867351,"eighty":-7.013991,"marketCap":5704466969},{"date":"2024-05-03","current":8.899423,"twenty":-24.576809,"median":-11.867351,"eighty":-6.670077,"marketCap":5992844446},{"date":"2024-05-10","current":9.367813,"twenty":-24.576809,"median":-11.867351,"eighty":-6.462143,"marketCap":6308257312},{"date":"2024-05-17","current":9.622082,"twenty":-24.576809,"median":-11.867351,"eighty":-6.340624,"marketCap":6479481439},{"date":"2024-05-24","current":9.635465,"twenty":-24.576809,"median":-11.867351,"eighty":-6.202902,"marketCap":6488493235},{"date":"2024-05-31","current":9.461491,"twenty":-24.576809,"median":-11.867351,"eighty":-5.905854,"marketCap":6371339885},{"date":"2024-06-07","current":9.916499,"twenty":-24.576809,"median":-11.867351,"eighty":8.698684,"marketCap":6677740954},{"date":"2024-06-14","current":9.849586,"twenty":-24.584243,"median":-11.899126,"eighty":9.051984,"marketCap":6632681973},{"date":"2024-06-21","current":9.6087,"twenty":-24.591677,"median":-11.906028,"eighty":9.357107,"marketCap":6470469642},{"date":"2024-06-28","current":10.210916,"twenty":-24.628847,"median":-11.933196,"eighty":9.450785,"marketCap":6876000470},{"date":"2024-07-05","current":9.903117,"twenty":-24.628847,"median":-11.933196,"eighty":9.557846,"marketCap":6668729158},{"date":"2024-07-12","current":9.796056,"twenty":-24.628847,"median":-11.933196,"eighty":9.611376,"marketCap":6596634789},{"date":"2024-07-15","current":9.889734,"twenty":-24.628847,"median":-11.933196,"eighty":9.624759,"marketCap":6659717362},{"date":"2024-08-02","current":9.479641,"twenty":-24.765527,"median":-12.011249,"eighty":9.648848,"marketCap":6389363477},{"date":"2024-08-09","current":9.728793,"twenty":-24.765527,"median":-12.011249,"eighty":9.659554,"marketCap":6553120524},{"date":"2024-08-16","current":9.862799,"twenty":-24.765527,"median":-12.011249,"eighty":9.675529,"marketCap":6643383892},{"date":"2024-08-23","current":9.862799,"twenty":-24.765527,"median":-12.011249,"eighty":9.755908,"marketCap":6643383892},{"date":"2024-08-30","current":9.862799,"twenty":-24.765527,"median":-12.011249,"eighty":9.84691,"marketCap":6643383892},{"date":"2024-09-06","current":9.715393,"twenty":-24.765527,"median":-12.011249,"eighty":9.84691,"marketCap":6544094187},{"date":"2024-09-13","current":9.273175,"twenty":-24.765527,"median":-12.011249,"eighty":9.84691,"marketCap":6246225072},{"date":"2024-09-20","current":9.876199,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6652410228},{"date":"2024-09-27","current":9.849398,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6634357555},{"date":"2024-10-04","current":9.487583,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6390646461},{"date":"2024-10-11","current":8.991763,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6056671999},{"date":"2024-10-18","current":9.40718,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6336488440},{"date":"2024-10-25","current":8.283386,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":7347438163},{"date":"2024-10-31","current":7.499823,"twenty":-24.765527,"median":-12.011249,"eighty":9.849586,"marketCap":6652410228},{"date":"2024-11-08","current":7.854935,"twenty":-24.768103,"median":-12.011477,"eighty":9.849586,"marketCap":6967076076},{"date":"2024-11-15","current":7.581632,"twenty":-24.768103,"median":-11.999815,"eighty":9.849586,"marketCap":6724664924},{"date":"2024-11-22","current":7.632244,"twenty":-24.768103,"median":-11.933196,"eighty":9.849586,"marketCap":6769555878},{"date":"2024-11-29","current":7.713222,"twenty":-24.768103,"median":-11.821635,"eighty":9.849586,"marketCap":6841381404},{"date":"2024-12-06","current":7.692978,"twenty":-24.768103,"median":-11.724051,"eighty":9.849586,"marketCap":6823425023},{"date":"2024-12-13","current":7.348818,"twenty":-24.768103,"median":-11.672569,"eighty":9.849586,"marketCap":6518166535},{"date":"2024-12-20","current":6.873068,"twenty":-24.768103,"median":-11.550292,"eighty":9.849586,"marketCap":6096191566},{"date":"2024-12-27","current":7.065393,"twenty":-24.768103,"median":-11.417358,"eighty":9.849586,"marketCap":6266777192},{"date":"2025-01-03","current":7.065393,"twenty":-24.768103,"median":-11.362478,"eighty":9.849586,"marketCap":6266777192},{"date":"2025-01-10","current":7.116004,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6311668146},{"date":"2025-01-17","current":7.308329,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6482253772},{"date":"2025-01-24","current":7.490531,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6643861206},{"date":"2025-01-31","current":7.854935,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6967076076},{"date":"2025-02-07","current":7.632244,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6769555878},{"date":"2025-02-14","current":7.591754,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6733643115},{"date":"2025-02-21","current":7.561387,"twenty":-24.776741,"median":-11.369007,"eighty":9.849586,"marketCap":6706708542},{"date":"2025-02-28","current":14.551479,"twenty":-24.776741,"median":-11.369007,"eighty":9.852229,"marketCap":7290290945},{"date":"2025-03-07","current":13.367058,"twenty":-24.785378,"median":-11.375536,"eighty":9.876199,"marketCap":6697604413},{"date":"2025-03-14","current":12.707385,"twenty":-24.785378,"median":-11.375536,"eighty":9.92182,"marketCap":6367073286},{"date":"2025-03-21","current":13.471217,"twenty":-24.785378,"median":-11.375536,"eighty":9.98876,"marketCap":6749793538},{"date":"2025-03-24","current":13.505936,"twenty":-24.785378,"median":-11.375536,"eighty":9.996795,"marketCap":6767189913}],"customCompares":[{"symbol":"ADT","name":"Adt Inc.","items":[{"date":"2020-03-27","value":-8.549663,"marketCap":3626339374},{"date":"2020-04-03","value":-7.569446,"marketCap":3210580719},{"date":"2020-04-09","value":-9.7114,"marketCap":4119090371},{"date":"2020-04-17","value":-9.877716,"marketCap":4189633290},{"date":"2020-04-24","value":-9.730562,"marketCap":4127217896},{"date":"2020-05-01","value":-10.098447,"marketCap":4283256380},{"date":"2020-05-08","value":-6.613243,"marketCap":4351335296},{"date":"2020-05-15","value":-7.046323,"marketCap":4636289996},{"date":"2020-05-22","value":-7.631565,"marketCap":5021363916},{"date":"2020-05-29","value":-8.287037,"marketCap":5452646707},{"date":"2020-06-05","value":-9.796963,"marketCap":6446137420},{"date":"2020-06-12","value":-9.387294,"marketCap":6176585676},{"date":"2020-06-19","value":-9.352179,"marketCap":6153481241},{"date":"2020-06-26","value":-8.919099,"marketCap":5868526540},{"date":"2020-07-02","value":-9.024443,"marketCap":5937839846},{"date":"2020-07-10","value":-8.89569,"marketCap":5853123584},{"date":"2020-07-17","value":-9.574571,"marketCap":6299809331},{"date":"2020-07-24","value":-9.317064,"marketCap":6130376806},{"date":"2020-07-31","value":-10.07788,"marketCap":6630972902},{"date":"2020-08-07","value":-14.227186,"marketCap":9399290029},{"date":"2020-08-14","value":-13.749059,"marketCap":9083412250},{"date":"2020-08-21","value":-13.364226,"marketCap":8829169159},{"date":"2020-08-28","value":-12.769483,"marketCap":8436248018},{"date":"2020-09-04","value":-11.999815,"marketCap":7927761836},{"date":"2020-09-11","value":-12.769483,"marketCap":8436248018},{"date":"2020-09-18","value":-10.04158,"marketCap":6634040438},{"date":"2020-09-25","value":-9.408224,"marketCap":6215608989},{"date":"2020-10-02","value":-9.431255,"marketCap":6230824678},{"date":"2020-10-09","value":-9.603989,"marketCap":6344942346},{"date":"2020-10-16","value":-9.143366,"marketCap":6040628564},{"date":"2020-10-23","value":-8.602134,"marketCap":5683059871},{"date":"2020-10-30","value":-7.588763,"marketCap":5013569551},{"date":"2020-11-06","value":-10.051178,"marketCap":5951553809},{"date":"2020-11-13","value":-10.511218,"marketCap":6223955024},{"date":"2020-11-20","value":-10.817911,"marketCap":6405555833},{"date":"2020-11-27","value":-11.264011,"marketCap":6669702466},{"date":"2020-12-04","value":-11.779813,"marketCap":6975122009},{"date":"2020-12-11","value":-11.793754,"marketCap":6983376591},{"date":"2020-12-18","value":-11.751932,"marketCap":6958612845},{"date":"2020-12-24","value":-11.291892,"marketCap":6686211630},{"date":"2020-12-31","value":-10.943377,"marketCap":6479847074},{"date":"2021-01-08","value":-12.309556,"marketCap":7288796135},{"date":"2021-01-15","value":-12.239853,"marketCap":7247523224},{"date":"2021-01-22","value":-12.546547,"marketCap":7429124034},{"date":"2021-01-29","value":-12.588369,"marketCap":7453887780},{"date":"2021-02-05","value":-12.964765,"marketCap":7676761501},{"date":"2021-02-12","value":-13.006587,"marketCap":7701525248},{"date":"2021-02-19","value":-13.494508,"marketCap":7990435627},{"date":"2021-02-26","value":-9.947661,"marketCap":6288841841},{"date":"2021-03-05","value":-9.464004,"marketCap":5983076863},{"date":"2021-03-12","value":-10.875761,"marketCap":6875580042},{"date":"2021-03-19","value":-10.392103,"marketCap":6569815064},{"date":"2021-03-26","value":-10.607147,"marketCap":6705764309},{"date":"2021-04-01","value":-10.930142,"marketCap":6909959324},{"date":"2021-04-09","value":-12.2738,"marketCap":7759410589},{"date":"2021-04-16","value":-12.477973,"marketCap":7888487003},{"date":"2021-04-23","value":-12.011022,"marketCap":7593283747},{"date":"2021-04-30","value":-11.933196,"marketCap":7544083204},{"date":"2021-05-07","value":-20.924404,"marketCap":7946963236},{"date":"2021-05-14","value":-20.082246,"marketCap":7627116418},{"date":"2021-05-21","value":-22.025689,"marketCap":8365224459},{"date":"2021-05-28","value":-22.328002,"marketCap":8480041265},{"date":"2021-06-04","value":-23.839569,"marketCap":9054125296},{"date":"2021-06-11","value":-25.113604,"marketCap":9537996123},{"date":"2021-06-18","value":-23.537256,"marketCap":8939308490},{"date":"2021-06-25","value":-23.904351,"marketCap":9078728898},{"date":"2021-07-02","value":-23.213349,"marketCap":8816290483},{"date":"2021-07-09","value":-22.975817,"marketCap":8726077278},{"date":"2021-07-16","value":-21.982501,"marketCap":8348822058},{"date":"2021-07-23","value":-22.54394,"marketCap":8562053269},{"date":"2021-07-30","value":-22.651909,"marketCap":8603059272},{"date":"2021-08-06","value":-19.111142,"marketCap":7623491853},{"date":"2021-08-13","value":-18.081447,"marketCap":7212743370},{"date":"2021-08-20","value":-16.907594,"marketCap":6744490099},{"date":"2021-08-27","value":-17.36066,"marketCap":6925219431},{"date":"2021-09-03","value":-17.978477,"marketCap":7171668521},{"date":"2021-09-10","value":-16.701655,"marketCap":6662340402},{"date":"2021-09-17","value":-17.092939,"marketCap":6818424826},{"date":"2021-09-24","value":-16.825219,"marketCap":6711630220},{"date":"2021-10-01","value":-16.825219,"marketCap":6711630220},{"date":"2021-10-08","value":-17.216503,"marketCap":6867714644},{"date":"2021-10-15","value":-17.46363,"marketCap":6966294280},{"date":"2021-10-22","value":-17.319472,"marketCap":6908789492},{"date":"2021-10-29","value":-17.195909,"marketCap":6859499674},{"date":"2021-11-05","value":-18.616888,"marketCap":7426332581},{"date":"2021-11-12","value":-18.935011,"marketCap":7478079772},{"date":"2021-11-19","value":-18.706127,"marketCap":7387685401},{"date":"2021-11-26","value":-17.707357,"marketCap":6993237238},{"date":"2021-12-03","value":-16.875049,"marketCap":6664530434},{"date":"2021-12-10","value":-17.686549,"marketCap":6985019568},{"date":"2021-12-17","value":-16.791818,"marketCap":6631659754},{"date":"2021-12-23","value":-17.811395,"marketCap":7034325588},{"date":"2021-12-31","value":-17.49928,"marketCap":6911060537},{"date":"2022-01-07","value":-16.417279,"marketCap":6483741693},{"date":"2022-01-14","value":-16.479702,"marketCap":6508394703},{"date":"2022-01-21","value":-14.939932,"marketCap":5900287117},{"date":"2022-01-28","value":-15.335278,"marketCap":6056422848},{"date":"2022-02-04","value":-15.189624,"marketCap":5998899158},{"date":"2022-02-11","value":-15.647394,"marketCap":6179687900},{"date":"2022-02-18","value":-15.314471,"marketCap":6048205178},{"date":"2022-02-25","value":-15.23124,"marketCap":6015334498},{"date":"2022-03-04","value":-20.078122,"marketCap":6843025520},{"date":"2022-03-11","value":-20.210389,"marketCap":6888104739},{"date":"2022-03-18","value":-20.025215,"marketCap":6824993832},{"date":"2022-03-25","value":-19.469694,"marketCap":6635661110},{"date":"2022-04-01","value":-20.474923,"marketCap":6978263178},{"date":"2022-04-08","value":-18.781906,"marketCap":6401249169},{"date":"2022-04-14","value":-18.490919,"marketCap":6302074886},{"date":"2022-04-22","value":-18.728999,"marketCap":6383217481},{"date":"2022-04-29","value":-18.120571,"marketCap":6175853071},{"date":"2022-05-06","value":-26.019005,"marketCap":6277891641},{"date":"2022-05-13","value":-25.981835,"marketCap":6268923224},{"date":"2022-05-20","value":-25.907495,"marketCap":6250986391},{"date":"2022-05-27","value":-28.100526,"marketCap":6780122972},{"date":"2022-06-03","value":-27.728826,"marketCap":6690438805},{"date":"2022-06-10","value":-25.535795,"marketCap":6161302224},{"date":"2022-06-17","value":-23.417105,"marketCap":5650102476},{"date":"2022-06-24","value":-23.974655,"marketCap":5784628726},{"date":"2022-07-01","value":-23.379935,"marketCap":5641134060},{"date":"2022-07-08","value":-24.718055,"marketCap":5963997058},{"date":"2022-07-15","value":-25.312775,"marketCap":6107491725},{"date":"2022-07-22","value":-26.279195,"marketCap":6340670557},{"date":"2022-07-29","value":-27.134106,"marketCap":6546944139},{"date":"2022-08-05","value":-302.502489,"marketCap":7234044515},{"date":"2022-08-12","value":-311.177747,"marketCap":7441504644},{"date":"2022-08-19","value":-296.844711,"marketCap":7098744430},{"date":"2022-08-26","value":-285.151972,"marketCap":6819124256},{"date":"2022-09-02","value":-271.950492,"marketCap":6503424059},{"date":"2022-09-09","value":-316.569447,"marketCap":7570441761},{"date":"2022-09-16","value":-308.268461,"marketCap":7371931965},{"date":"2022-09-23","value":-290.534534,"marketCap":6947842855},{"date":"2022-09-30","value":-282.610865,"marketCap":6758356232},{"date":"2022-10-07","value":-312.796271,"marketCap":7480210035},{"date":"2022-10-14","value":-302.231379,"marketCap":7227561204},{"date":"2022-10-21","value":-381.104172,"marketCap":9113725165},{"date":"2022-10-28","value":-328.266292,"marketCap":7850160109},{"date":"2022-11-04","value":-208.715466,"marketCap":7674885109},{"date":"2022-11-11","value":-224.940696,"marketCap":8271519287},{"date":"2022-11-18","value":-220.02396,"marketCap":8090721052},{"date":"2022-11-25","value":-221.253144,"marketCap":8135920611},{"date":"2022-12-02","value":-239.690906,"marketCap":8813913995},{"date":"2022-12-09","value":-236.986701,"marketCap":8714474965},{"date":"2022-12-16","value":-224.449023,"marketCap":8253439464},{"date":"2022-12-23","value":-225.186533,"marketCap":8280559199},{"date":"2022-12-30","value":-222.974002,"marketCap":8199199993},{"date":"2023-01-06","value":-229.365759,"marketCap":8434237700},{"date":"2023-01-13","value":-240.674253,"marketCap":8850073642},{"date":"2023-01-20","value":-215.844734,"marketCap":7937042551},{"date":"2023-01-27","value":-211.419671,"marketCap":7774324139},{"date":"2023-02-03","value":-208.469629,"marketCap":7665845197},{"date":"2023-02-10","value":-204.290403,"marketCap":7512166697},{"date":"2023-02-17","value":-205.765424,"marketCap":7566406168},{"date":"2023-02-24","value":-194.702767,"marketCap":7159610137},{"date":"2023-03-03","value":40.333111,"marketCap":6962220982},{"date":"2023-03-10","value":38.597788,"marketCap":6662673013},{"date":"2023-03-17","value":36.494367,"marketCap":6299584565},{"date":"2023-03-24","value":37.388321,"marketCap":6453897156},{"date":"2023-03-31","value":38.019347,"marketCap":6562823690},{"date":"2023-04-06","value":36.33661,"marketCap":6272352932},{"date":"2023-04-14","value":36.468558,"marketCap":6295129502},{"date":"2023-04-21","value":36.891382,"marketCap":6368116510},{"date":"2023-04-27","value":34.671556,"marketCap":5984934715},{"date":"2023-05-05","value":149.636935,"marketCap":4679895133},{"date":"2023-05-12","value":175.889029,"marketCap":5500929367},{"date":"2023-05-19","value":176.472408,"marketCap":5519174573},{"date":"2023-05-26","value":170.34692,"marketCap":5327599918},{"date":"2023-06-02","value":164.804811,"marketCap":5154270469},{"date":"2023-06-09","value":179.680998,"marketCap":5619523201},{"date":"2023-06-16","value":179.972688,"marketCap":5628645804},{"date":"2023-06-23","value":172.097059,"marketCap":5382335534},{"date":"2023-06-30","value":174.430579,"marketCap":5455316354},{"date":"2023-07-07","value":175.889029,"marketCap":5500929367},{"date":"2023-07-14","value":191.348595,"marketCap":5984427305},{"date":"2023-07-21","value":183.181277,"marketCap":5728994432},{"date":"2023-07-28","value":183.764657,"marketCap":5747239638},{"date":"2023-08-04","value":2703.467905,"marketCap":5774607445},{"date":"2023-08-11","value":-164.817765,"marketCap":6118859527},{"date":"2023-08-18","value":-154.010043,"marketCap":5717622837},{"date":"2023-08-25","value":-158.185754,"marketCap":5872646104},{"date":"2023-09-01","value":-157.694494,"marketCap":5854408072},{"date":"2023-09-08","value":-142.95669,"marketCap":5307267131},{"date":"2023-09-15","value":-144.430471,"marketCap":5361981225},{"date":"2023-09-22","value":-143.939211,"marketCap":5343743194},{"date":"2023-09-29","value":-150.325592,"marketCap":5580837602},{"date":"2023-10-06","value":-157.448863,"marketCap":5845289057},{"date":"2023-10-13","value":-155.729453,"marketCap":5781455947},{"date":"2023-10-20","value":-155.483823,"marketCap":5772336931},{"date":"2023-10-27","value":-143.44795,"marketCap":5325505162},{"date":"2023-11-03","value":157.378865,"marketCap":5927360198},{"date":"2023-11-10","value":140.895613,"marketCap":5338112100},{"date":"2023-11-17","value":143.063238,"marketCap":5420236902},{"date":"2023-11-24","value":144.267474,"marketCap":5465861792},{"date":"2023-12-01","value":141.377308,"marketCap":5356362056},{"date":"2023-12-08","value":151.011196,"marketCap":5721361174},{"date":"2023-12-15","value":164.257792,"marketCap":6223234961},{"date":"2023-12-22","value":157.754917,"marketCap":5976860557},{"date":"2023-12-29","value":164.739486,"marketCap":6241484917},{"date":"2024-01-05","value":154.142209,"marketCap":5839985888},{"date":"2024-01-12","value":154.142209,"marketCap":5839985888},{"date":"2024-01-19","value":148.602724,"marketCap":5630111395},{"date":"2024-01-26","value":162.812709,"marketCap":6168485094},{"date":"2024-02-02","value":158.236612,"marketCap":5995110513},{"date":"2024-02-09","value":159.922542,"marketCap":6058985358},{"date":"2024-02-16","value":165.462028,"marketCap":6268859851},{"date":"2024-02-23","value":159.440848,"marketCap":6040735402},{"date":"2024-03-01","value":14.318044,"marketCap":6629254416},{"date":"2024-03-08","value":13.233087,"marketCap":6127038172},{"date":"2024-03-15","value":13.351415,"marketCap":6181825399},{"date":"2024-03-22","value":13.095036,"marketCap":6063119741},{"date":"2024-03-28","value":13.272529,"marketCap":6145300581},{"date":"2024-04-05","value":12.223106,"marketCap":5659407988},{"date":"2024-04-12","value":12.57345,"marketCap":5821620319},{"date":"2024-04-19","value":12.02847,"marketCap":5569290026},{"date":"2024-04-26","value":8.463488,"marketCap":5704466969},{"date":"2024-05-03","value":8.899423,"marketCap":5992844446},{"date":"2024-05-10","value":9.367813,"marketCap":6308257312},{"date":"2024-05-17","value":9.622082,"marketCap":6479481439},{"date":"2024-05-24","value":9.635465,"marketCap":6488493235},{"date":"2024-05-31","value":9.461491,"marketCap":6371339885},{"date":"2024-06-07","value":9.916499,"marketCap":6677740954},{"date":"2024-06-14","value":9.849586,"marketCap":6632681973},{"date":"2024-06-21","value":9.6087,"marketCap":6470469642},{"date":"2024-06-28","value":10.210916,"marketCap":6876000470},{"date":"2024-07-05","value":9.903117,"marketCap":6668729158},{"date":"2024-07-12","value":9.796056,"marketCap":6596634789},{"date":"2024-07-15","value":9.889734,"marketCap":6659717362},{"date":"2024-08-02","value":9.479641,"marketCap":6389363477},{"date":"2024-08-09","value":9.728793,"marketCap":6553120524},{"date":"2024-08-16","value":9.862799,"marketCap":6643383892},{"date":"2024-08-23","value":9.862799,"marketCap":6643383892},{"date":"2024-08-30","value":9.862799,"marketCap":6643383892},{"date":"2024-09-06","value":9.715393,"marketCap":6544094187},{"date":"2024-09-13","value":9.273175,"marketCap":6246225072},{"date":"2024-09-20","value":9.876199,"marketCap":6652410228},{"date":"2024-09-27","value":9.849398,"marketCap":6634357555},{"date":"2024-10-04","value":9.487583,"marketCap":6390646461},{"date":"2024-10-11","value":8.991763,"marketCap":6056671999},{"date":"2024-10-18","value":9.40718,"marketCap":6336488440},{"date":"2024-10-25","value":8.283386,"marketCap":7347438163},{"date":"2024-10-31","value":7.499823,"marketCap":6652410228},{"date":"2024-11-08","value":7.854935,"marketCap":6967076076},{"date":"2024-11-15","value":7.581632,"marketCap":6724664924},{"date":"2024-11-22","value":7.632244,"marketCap":6769555878},{"date":"2024-11-29","value":7.713222,"marketCap":6841381404},{"date":"2024-12-06","value":7.692978,"marketCap":6823425023},{"date":"2024-12-13","value":7.348818,"marketCap":6518166535},{"date":"2024-12-20","value":6.873068,"marketCap":6096191566},{"date":"2024-12-27","value":7.065393,"marketCap":6266777192},{"date":"2025-01-03","value":7.065393,"marketCap":6266777192},{"date":"2025-01-10","value":7.116004,"marketCap":6311668146},{"date":"2025-01-17","value":7.308329,"marketCap":6482253772},{"date":"2025-01-24","value":7.490531,"marketCap":6643861206},{"date":"2025-01-31","value":7.854935,"marketCap":6967076076},{"date":"2025-02-07","value":7.632244,"marketCap":6769555878},{"date":"2025-02-14","value":7.591754,"marketCap":6733643115},{"date":"2025-02-21","value":7.561387,"marketCap":6706708542},{"date":"2025-02-28","value":14.551479,"marketCap":7290290945},{"date":"2025-03-07","value":13.367058,"marketCap":6697604413},{"date":"2025-03-14","value":12.707385,"marketCap":6367073286},{"date":"2025-03-21","value":13.471217,"marketCap":6749793538},{"date":"2025-03-24","value":13.505936,"marketCap":6767189913}]},{"symbol":"SCI","name":"Service Corp International","items":[{"date":"2020-03-27","value":18.980245,"marketCap":7015022799},{"date":"2020-04-03","value":17.010181,"marketCap":6286894949},{"date":"2020-04-09","value":19.852562,"marketCap":7337427668},{"date":"2020-04-17","value":19.401702,"marketCap":7170791444},{"date":"2020-04-24","value":17.622763,"marketCap":6513302862},{"date":"2020-05-01","value":17.095803,"marketCap":6363297214},{"date":"2020-05-08","value":18.431113,"marketCap":6860318469},{"date":"2020-05-15","value":17.019226,"marketCap":6334794203},{"date":"2020-05-22","value":18.340178,"marketCap":6826471144},{"date":"2020-05-29","value":18.871431,"marketCap":7024210783},{"date":"2020-06-05","value":19.632414,"marketCap":7307459455},{"date":"2020-06-12","value":18.249243,"marketCap":6792623818},{"date":"2020-06-19","value":19.067659,"marketCap":7097249748},{"date":"2020-06-26","value":18.158308,"marketCap":6758776492},{"date":"2020-07-02","value":18.77571,"marketCap":6988582019},{"date":"2020-07-10","value":17.899861,"marketCap":6662578830},{"date":"2020-07-17","value":18.517263,"marketCap":6892384357},{"date":"2020-07-24","value":18.373681,"marketCap":6838941211},{"date":"2020-07-31","value":18.848023,"marketCap":7640856447},{"date":"2020-08-07","value":20.325958,"marketCap":8240001094},{"date":"2020-08-14","value":20.704136,"marketCap":8393311636},{"date":"2020-08-21","value":19.956474,"marketCap":8090214932},{"date":"2020-08-28","value":20.104268,"marketCap":8150129397},{"date":"2020-09-04","value":19.647846,"marketCap":7965099432},{"date":"2020-09-11","value":18.665454,"marketCap":7566844461},{"date":"2020-09-18","value":17.400515,"marketCap":7054047130},{"date":"2020-09-25","value":18.304664,"marketCap":7420582679},{"date":"2020-10-02","value":18.808901,"marketCap":7624996735},{"date":"2020-10-09","value":19.534828,"marketCap":7919282489},{"date":"2020-10-16","value":19.178385,"marketCap":7774782897},{"date":"2020-10-23","value":19.330525,"marketCap":7836459552},{"date":"2020-10-30","value":17.314893,"marketCap":7999757458},{"date":"2020-11-06","value":18.574905,"marketCap":8581903488},{"date":"2020-11-13","value":18.642206,"marketCap":8612997341},{"date":"2020-11-20","value":18.141192,"marketCap":8381520879},{"date":"2020-11-27","value":18.522561,"marketCap":8557719380},{"date":"2020-12-04","value":18.541255,"marketCap":8566356562},{"date":"2020-12-11","value":18.384221,"marketCap":8493804237},{"date":"2020-12-18","value":18.21597,"marketCap":8416069604},{"date":"2020-12-24","value":18.223448,"marketCap":8419524477},{"date":"2020-12-31","value":18.358049,"marketCap":8481712183},{"date":"2021-01-08","value":19.001141,"marketCap":8778831225},{"date":"2021-01-15","value":18.709506,"marketCap":8644091195},{"date":"2021-01-22","value":19.102092,"marketCap":8825472005},{"date":"2021-01-29","value":18.855324,"marketCap":8711461210},{"date":"2021-02-05","value":19.618061,"marketCap":9063858213},{"date":"2021-02-12","value":20.234981,"marketCap":9348885201},{"date":"2021-02-19","value":16.16081,"marketCap":8337474866},{"date":"2021-02-26","value":15.684622,"marketCap":8091806535},{"date":"2021-03-05","value":15.599237,"marketCap":8047755662},{"date":"2021-03-12","value":15.799564,"marketCap":8151105787},{"date":"2021-03-19","value":16.118117,"marketCap":8315449429},{"date":"2021-03-26","value":16.841774,"marketCap":8688788935},{"date":"2021-04-01","value":17.193054,"marketCap":8870017086},{"date":"2021-04-09","value":16.97966,"marketCap":8759925218},{"date":"2021-04-16","value":17.16679,"marketCap":8856467318},{"date":"2021-04-23","value":17.475392,"marketCap":9015677095},{"date":"2021-04-30","value":17.544335,"marketCap":9051245237},{"date":"2021-05-07","value":14.169794,"marketCap":9392377039},{"date":"2021-05-14","value":13.918664,"marketCap":9225917081},{"date":"2021-05-21","value":13.370745,"marketCap":8862731718},{"date":"2021-05-28","value":13.449382,"marketCap":8914855543},{"date":"2021-06-04","value":13.434162,"marketCap":8904767061},{"date":"2021-06-11","value":13.954178,"marketCap":9249456873},{"date":"2021-06-18","value":13.137372,"marketCap":8708041655},{"date":"2021-06-25","value":13.659925,"marketCap":9054412882},{"date":"2021-07-02","value":13.819735,"marketCap":9160341946},{"date":"2021-07-09","value":14.032814,"marketCap":9301580699},{"date":"2021-07-16","value":14.192624,"marketCap":9407509763},{"date":"2021-07-23","value":14.71264,"marketCap":9752199576},{"date":"2021-07-30","value":14.645267,"marketCap":10471980839},{"date":"2021-08-06","value":14.980404,"marketCap":10711618103},{"date":"2021-08-13","value":15.245233,"marketCap":10900981815},{"date":"2021-08-20","value":14.975717,"marketCap":10708266533},{"date":"2021-08-27","value":14.687452,"marketCap":10502144971},{"date":"2021-09-03","value":14.905408,"marketCap":10657992981},{"date":"2021-09-10","value":14.596051,"marketCap":10436789353},{"date":"2021-09-17","value":14.476526,"marketCap":10351324315},{"date":"2021-09-24","value":14.347627,"marketCap":10259156137},{"date":"2021-10-01","value":14.237477,"marketCap":10180394239},{"date":"2021-10-08","value":14.661672,"marketCap":10483711335},{"date":"2021-10-15","value":14.574958,"marketCap":10421707288},{"date":"2021-10-22","value":14.921814,"marketCap":10669723477},{"date":"2021-10-29","value":14.163096,"marketCap":11294814455},{"date":"2021-11-05","value":13.780534,"marketCap":10989727483},{"date":"2021-11-12","value":13.815688,"marketCap":11017762502},{"date":"2021-11-19","value":14.003868,"marketCap":11167832310},{"date":"2021-11-26","value":14.036954,"marketCap":11194218210},{"date":"2021-12-03","value":14.061769,"marketCap":11214007636},{"date":"2021-12-10","value":14.072108,"marketCap":11222253229},{"date":"2021-12-17","value":14.034886,"marketCap":11192569091},{"date":"2021-12-23","value":14.405042,"marketCap":11487761351},{"date":"2021-12-31","value":14.680073,"marketCap":11707094148},{"date":"2022-01-07","value":13.677138,"marketCap":10907271544},{"date":"2022-01-14","value":13.439329,"marketCap":10717622886},{"date":"2022-01-21","value":13.071241,"marketCap":10424079745},{"date":"2022-01-28","value":12.537721,"marketCap":9998607102},{"date":"2022-02-04","value":12.984389,"marketCap":10354816756},{"date":"2022-02-11","value":13.042291,"marketCap":10400992082},{"date":"2022-02-18","value":11.857532,"marketCap":9520874670},{"date":"2022-02-25","value":12.267869,"marketCap":9850350231},{"date":"2022-03-04","value":12.452923,"marketCap":9998937249},{"date":"2022-03-11","value":12.024483,"marketCap":9654926001},{"date":"2022-03-18","value":13.040268,"marketCap":10470539523},{"date":"2022-03-25","value":13.038008,"marketCap":10468724867},{"date":"2022-04-01","value":13.416414,"marketCap":10772562244},{"date":"2022-04-08","value":13.910946,"marketCap":11169640721},{"date":"2022-04-14","value":14.089137,"marketCap":11312717581},{"date":"2022-04-22","value":13.778804,"marketCap":11063538779},{"date":"2022-04-29","value":13.136113,"marketCap":10547497520},{"date":"2022-05-06","value":13.881869,"marketCap":11016276456},{"date":"2022-05-13","value":13.561826,"marketCap":10762298901},{"date":"2022-05-20","value":13.753852,"marketCap":10914685434},{"date":"2022-05-27","value":14.03789,"marketCap":11140090514},{"date":"2022-06-03","value":14.197912,"marketCap":11267079292},{"date":"2022-06-10","value":13.733849,"marketCap":10898811837},{"date":"2022-06-17","value":12.817726,"marketCap":10171801085},{"date":"2022-06-24","value":13.713846,"marketCap":10882938240},{"date":"2022-07-01","value":14.001885,"marketCap":11111518040},{"date":"2022-07-08","value":14.127902,"marketCap":11211521702},{"date":"2022-07-15","value":13.951878,"marketCap":11071834047},{"date":"2022-07-22","value":14.389937,"marketCap":11419465825},{"date":"2022-07-29","value":14.894005,"marketCap":11819480475},{"date":"2022-08-05","value":13.273995,"marketCap":10201569329},{"date":"2022-08-12","value":13.813571,"marketCap":10616254450},{"date":"2022-08-19","value":13.805365,"marketCap":10609947452},{"date":"2022-08-26","value":13.113968,"marketCap":10078582867},{"date":"2022-09-02","value":12.633889,"marketCap":9709623482},{"date":"2022-09-09","value":12.9642,"marketCap":9963480153},{"date":"2022-09-16","value":12.43283,"marketCap":9555102030},{"date":"2022-09-23","value":11.88915,"marketCap":9137263410},{"date":"2022-09-30","value":11.846066,"marketCap":9104151670},{"date":"2022-10-07","value":12.309732,"marketCap":9460497060},{"date":"2022-10-14","value":12.404107,"marketCap":9533027537},{"date":"2022-10-21","value":12.020454,"marketCap":9238175379},{"date":"2022-10-28","value":12.564133,"marketCap":9656013999},{"date":"2022-11-04","value":15.728368,"marketCap":10687945028},{"date":"2022-11-11","value":15.746475,"marketCap":10700249469},{"date":"2022-11-18","value":15.918494,"marketCap":10817141658},{"date":"2022-11-25","value":16.162941,"marketCap":10983251611},{"date":"2022-12-02","value":16.076932,"marketCap":10924805517},{"date":"2022-12-09","value":15.644622,"marketCap":10631036989},{"date":"2022-12-16","value":15.413755,"marketCap":10474155367},{"date":"2022-12-23","value":15.89586,"marketCap":10801761107},{"date":"2022-12-30","value":15.649149,"marketCap":10634113099},{"date":"2023-01-06","value":15.68989,"marketCap":10661798091},{"date":"2023-01-13","value":16.104092,"marketCap":10943262178},{"date":"2023-01-20","value":15.898123,"marketCap":10803299162},{"date":"2023-01-27","value":16.48208,"marketCap":11200117383},{"date":"2023-02-03","value":16.706157,"marketCap":11352384840},{"date":"2023-02-10","value":16.1222,"marketCap":10955566619},{"date":"2023-02-17","value":19.337589,"marketCap":10932273998},{"date":"2023-02-24","value":18.593107,"marketCap":10511389867},{"date":"2023-03-03","value":18.300728,"marketCap":10346097190},{"date":"2023-03-10","value":17.496688,"marketCap":9891542328},{"date":"2023-03-17","value":17.64017,"marketCap":9972658179},{"date":"2023-03-24","value":17.990313,"marketCap":10170607652},{"date":"2023-03-31","value":18.635147,"marketCap":10535156541},{"date":"2023-04-06","value":19.038845,"marketCap":10763382526},{"date":"2023-04-19","value":19.182442,"marketCap":10844563581},{"date":"2023-04-28","value":18.987367,"marketCap":10734279884},{"date":"2023-05-05","value":19.9644,"marketCap":9794295099},{"date":"2023-05-12","value":20.343412,"marketCap":9980234025},{"date":"2023-05-19","value":20.173935,"marketCap":9897090603},{"date":"2023-05-26","value":19.388178,"marketCap":9511607465},{"date":"2023-06-02","value":19.680911,"marketCap":9655218830},{"date":"2023-06-09","value":19.844225,"marketCap":9735338855},{"date":"2023-06-16","value":20.411203,"marketCap":10013491393},{"date":"2023-06-23","value":20.18318,"marketCap":9901625699},{"date":"2023-06-30","value":19.9644,"marketCap":9794295099},{"date":"2023-07-07","value":19.838063,"marketCap":9732315458},{"date":"2023-07-14","value":20.565273,"marketCap":10089076322},{"date":"2023-07-20","value":20.528297,"marketCap":10070935939},{"date":"2023-07-28","value":20.636146,"marketCap":10123845390},{"date":"2023-08-04","value":19.905791,"marketCap":9755947411},{"date":"2023-08-11","value":19.54258,"marketCap":9577935691},{"date":"2023-08-18","value":19.11473,"marketCap":9368243919},{"date":"2023-08-25","value":19.373287,"marketCap":9494964126},{"date":"2023-09-01","value":19.425614,"marketCap":9520609882},{"date":"2023-09-08","value":18.702271,"marketCap":9166095016},{"date":"2023-09-15","value":18.960827,"marketCap":9292815224},{"date":"2023-09-22","value":18.268265,"marketCap":8953386096},{"date":"2023-09-29","value":17.412565,"marketCap":8534002552},{"date":"2023-10-06","value":16.821578,"marketCap":8244356363},{"date":"2023-10-13","value":16.519929,"marketCap":8096516121},{"date":"2023-10-20","value":16.846203,"marketCap":8256424954},{"date":"2023-10-27","value":16.735393,"marketCap":8202116294},{"date":"2023-11-03","value":18.507655,"marketCap":9091459878},{"date":"2023-11-10","value":17.224908,"marketCap":8461339999},{"date":"2023-11-17","value":17.976825,"marketCap":8830701794},{"date":"2023-11-24","value":18.446021,"marketCap":9061183554},{"date":"2023-12-01","value":18.427975,"marketCap":9052318871},{"date":"2023-12-08","value":19.619011,"marketCap":9637387955},{"date":"2023-12-15","value":20.704779,"marketCap":10170746387},{"date":"2023-12-22","value":20.491234,"marketCap":10065847637},{"date":"2023-12-29","value":20.632595,"marketCap":10135287654},{"date":"2024-01-05","value":20.485219,"marketCap":10062892742},{"date":"2024-01-12","value":20.157383,"marketCap":9901851000},{"date":"2024-01-19","value":20.313782,"marketCap":9978678253},{"date":"2024-01-26","value":21.047653,"marketCap":10339175365},{"date":"2024-02-02","value":20.49725,"marketCap":10068802531},{"date":"2024-02-09","value":19.913762,"marketCap":9782177778},{"date":"2024-02-16","value":19.438358,"marketCap":10444560009},{"date":"2024-02-23","value":19.596305,"marketCap":10529427546},{"date":"2024-03-01","value":19.931261,"marketCap":10709405254},{"date":"2024-03-08","value":20.391485,"marketCap":10956691699},{"date":"2024-03-15","value":19.803269,"marketCap":10640633284},{"date":"2024-03-22","value":20.102824,"marketCap":10801588958},{"date":"2024-03-28","value":20.23802,"marketCap":10874232415},{"date":"2024-04-05","value":19.56451,"marketCap":10512344055},{"date":"2024-04-12","value":19.229119,"marketCap":10332132443},{"date":"2024-04-19","value":18.612871,"marketCap":10001011919},{"date":"2024-04-26","value":19.316375,"marketCap":10379016765},{"date":"2024-05-03","value":19.437464,"marketCap":10182412557},{"date":"2024-05-10","value":19.688015,"marketCap":10313664882},{"date":"2024-05-17","value":19.674117,"marketCap":10306384305},{"date":"2024-05-24","value":19.79642,"marketCap":10370453380},{"date":"2024-05-31","value":19.704692,"marketCap":10322401574},{"date":"2024-06-07","value":19.815877,"marketCap":10380646187},{"date":"2024-06-14","value":20.243938,"marketCap":10604887948},{"date":"2024-06-21","value":20.018789,"marketCap":10486942606},{"date":"2024-06-28","value":19.943739,"marketCap":10447627492},{"date":"2024-07-05","value":19.479543,"marketCap":10204456232},{"date":"2024-07-12","value":19.885367,"marketCap":10417049070},{"date":"2024-07-15","value":19.949298,"marketCap":10450539723},{"date":"2024-08-02","value":21.163459,"marketCap":10789829669},{"date":"2024-08-09","value":21.072823,"marketCap":10743620548},{"date":"2024-08-16","value":21.503343,"marketCap":10963113871},{"date":"2024-08-23","value":21.588314,"marketCap":11006434922},{"date":"2024-08-30","value":22.185944,"marketCap":11311126311},{"date":"2024-09-06","value":22.219932,"marketCap":11328454731},{"date":"2024-09-13","value":22.658949,"marketCap":11552280160},{"date":"2024-09-20","value":22.593805,"marketCap":11519067354},{"date":"2024-09-27","value":22.26525,"marketCap":11351559292},{"date":"2024-10-04","value":21.704441,"marketCap":11065640358},{"date":"2024-10-11","value":21.160626,"marketCap":10788385634},{"date":"2024-10-18","value":21.407042,"marketCap":10914016681},{"date":"2024-10-25","value":21.276754,"marketCap":10847591070},{"date":"2024-10-31","value":21.76237,"marketCap":11004990887},{"date":"2024-11-08","value":24.584884,"marketCap":12432305229},{"date":"2024-11-15","value":24.050057,"marketCap":12161849078},{"date":"2024-11-22","value":24.633504,"marketCap":12456892152},{"date":"2024-11-29","value":25.337074,"marketCap":12812679389},{"date":"2024-12-06","value":24.885188,"marketCap":12584165635},{"date":"2024-12-13","value":24.662105,"marketCap":12471355048},{"date":"2024-12-20","value":23.601031,"marketCap":11934781614},{"date":"2024-12-27","value":23.169165,"marketCap":11716391887},{"date":"2025-01-03","value":22.148132,"marketCap":11200066507},{"date":"2025-01-10","value":22.465596,"marketCap":11360604650},{"date":"2025-01-17","value":21.933629,"marketCap":11091594789},{"date":"2025-01-24","value":22.162432,"marketCap":11207297955},{"date":"2025-01-31","value":22.525657,"marketCap":11390976732},{"date":"2025-02-07","value":21.985109,"marketCap":11117628001},{"date":"2025-02-14","value":22.731678,"marketCap":11789739392},{"date":"2025-02-21","value":21.868963,"marketCap":11342293855},{"date":"2025-02-28","value":22.377802,"marketCap":11606202282},{"date":"2025-03-07","value":22.21097,"marketCap":11519674929},{"date":"2025-03-14","value":21.857841,"marketCap":11336525365},{"date":"2025-03-21","value":21.90511,"marketCap":11361041448},{"date":"2025-03-24","value":21.679886,"marketCap":11244229522}]},{"symbol":"HRB","name":"H&R布洛克稅務","items":[{"date":"2020-03-27","value":7.07968,"marketCap":2902527282},{"date":"2020-04-03","value":5.605529,"marketCap":2298154890},{"date":"2020-04-09","value":7.037427,"marketCap":2885204507},{"date":"2020-04-17","value":6.741658,"marketCap":2763945078},{"date":"2020-04-24","value":6.90128,"marketCap":2829386674},{"date":"2020-05-01","value":7.539766,"marketCap":3091153061},{"date":"2020-05-08","value":7.614881,"marketCap":3121949106},{"date":"2020-05-15","value":7.337891,"marketCap":3008388688},{"date":"2020-05-22","value":7.952903,"marketCap":3260531310},{"date":"2020-05-29","value":7.981072,"marketCap":3272079828},{"date":"2020-06-05","value":8.905937,"marketCap":3651256137},{"date":"2020-06-12","value":8.389515,"marketCap":3439533325},{"date":"2020-06-19","value":-402.290273,"marketCap":3027636594},{"date":"2020-06-26","value":-345.258658,"marketCap":2598416658},{"date":"2020-07-02","value":-356.511532,"marketCap":2683105793},{"date":"2020-07-10","value":-357.023027,"marketCap":2686955299},{"date":"2020-07-17","value":-376.971305,"marketCap":2837086039},{"date":"2020-07-24","value":-374.66958,"marketCap":2819763262},{"date":"2020-07-31","value":-371.561446,"marketCap":2796371443},{"date":"2020-08-07","value":-393.342634,"marketCap":2960296666},{"date":"2020-08-14","value":-387.192652,"marketCap":2914011897},{"date":"2020-08-21","value":-374.636437,"marketCap":2819513827},{"date":"2020-08-28","value":-381.555168,"marketCap":2871584192},{"date":"2020-09-04","value":12.490007,"marketCap":2922411835},{"date":"2020-09-11","value":12.358099,"marketCap":2891548080},{"date":"2020-09-18","value":11.459478,"marketCap":2681288746},{"date":"2020-09-25","value":12.605426,"marketCap":2949417621},{"date":"2020-10-02","value":13.594734,"marketCap":3180895786},{"date":"2020-10-09","value":14.353203,"marketCap":3358362380},{"date":"2020-10-16","value":14.377935,"marketCap":3364149334},{"date":"2020-10-23","value":15.169381,"marketCap":3549331866},{"date":"2020-10-30","value":14.229539,"marketCap":3329427609},{"date":"2020-11-06","value":14.427401,"marketCap":3375723242},{"date":"2020-11-13","value":14.394424,"marketCap":3368007303},{"date":"2020-11-20","value":14.781903,"marketCap":3458669585},{"date":"2020-11-27","value":15.664035,"marketCap":3665070949},{"date":"2020-12-04","value":14.996253,"marketCap":3508823187},{"date":"2020-12-11","value":14.719504,"marketCap":2918185868},{"date":"2020-12-18","value":14.340183,"marketCap":2842984347},{"date":"2020-12-24","value":14.312428,"marketCap":2837481797},{"date":"2020-12-31","value":14.673246,"marketCap":2909014951},{"date":"2021-01-08","value":14.719504,"marketCap":2918185868},{"date":"2021-01-15","value":15.265356,"marketCap":3026402692},{"date":"2021-01-22","value":15.431888,"marketCap":3059417994},{"date":"2021-01-29","value":15.940733,"marketCap":3160298084},{"date":"2021-02-05","value":17.559786,"marketCap":3481280188},{"date":"2021-02-12","value":18.133393,"marketCap":3594999562},{"date":"2021-02-19","value":17.781827,"marketCap":3525300590},{"date":"2021-02-26","value":17.791079,"marketCap":3527134774},{"date":"2021-03-05","value":18.420197,"marketCap":3651859248},{"date":"2021-03-12","value":40.455226,"marketCap":3840900028},{"date":"2021-03-19","value":40.856529,"marketCap":3879000595},{"date":"2021-03-26","value":39.881935,"marketCap":3786470646},{"date":"2021-04-01","value":42.595511,"marketCap":4044103052},{"date":"2021-04-09","value":43.646545,"marketCap":4143890252},{"date":"2021-04-16","value":42.213318,"marketCap":4007816798},{"date":"2021-04-23","value":42.404415,"marketCap":4025959925},{"date":"2021-04-30","value":42.538182,"marketCap":4038660114},{"date":"2021-05-07","value":44.831346,"marketCap":4256377641},{"date":"2021-05-14","value":46.914303,"marketCap":4454137727},{"date":"2021-05-21","value":49.150137,"marketCap":4666412315},{"date":"2021-05-28","value":47.430264,"marketCap":4503124171},{"date":"2021-06-04","value":48.32842,"marketCap":4588396868},{"date":"2021-06-11","value":50.048293,"marketCap":4751685013},{"date":"2021-06-18","value":7.323407,"marketCap":4275339030},{"date":"2021-06-25","value":7.466394,"marketCap":4358813392},{"date":"2021-07-02","value":7.391792,"marketCap":4315261551},{"date":"2021-07-09","value":7.485044,"marketCap":4369701352},{"date":"2021-07-16","value":7.338949,"marketCap":4284412330},{"date":"2021-07-23","value":7.624922,"marketCap":4451361053},{"date":"2021-07-30","value":7.647003,"marketCap":4464251394},{"date":"2021-08-06","value":7.874388,"marketCap":4596996955},{"date":"2021-08-13","value":8.497737,"marketCap":4568893455},{"date":"2021-08-20","value":8.438127,"marketCap":4536843540},{"date":"2021-08-27","value":8.550724,"marketCap":4597382268},{"date":"2021-09-03","value":8.603711,"marketCap":4625871082},{"date":"2021-09-10","value":8.206311,"marketCap":4412204981},{"date":"2021-09-17","value":8.295726,"marketCap":4460279854},{"date":"2021-09-24","value":8.457997,"marketCap":4547526845},{"date":"2021-10-01","value":8.441439,"marketCap":4538624091},{"date":"2021-10-08","value":8.408322,"marketCap":4520818582},{"date":"2021-10-15","value":8.196376,"marketCap":4406863329},{"date":"2021-10-22","value":8.146701,"marketCap":4380155066},{"date":"2021-10-29","value":7.640016,"marketCap":4107730787},{"date":"2021-11-05","value":9.887884,"marketCap":4432886636},{"date":"2021-11-12","value":9.586233,"marketCap":4297651980},{"date":"2021-11-19","value":9.586233,"marketCap":4297651980},{"date":"2021-11-26","value":9.805615,"marketCap":4396004457},{"date":"2021-12-03","value":9.139633,"marketCap":4097434438},{"date":"2021-12-10","value":9.245406,"marketCap":4144854382},{"date":"2021-12-17","value":9.225819,"marketCap":4136072911},{"date":"2021-12-23","value":9.221901,"marketCap":4134316617},{"date":"2021-12-31","value":9.229736,"marketCap":4137829205},{"date":"2022-01-07","value":9.11221,"marketCap":4085140378},{"date":"2022-01-14","value":8.657775,"marketCap":3881410248},{"date":"2022-01-21","value":8.399217,"marketCap":3765494829},{"date":"2022-01-28","value":8.802724,"marketCap":3946393134},{"date":"2022-02-04","value":7.677964,"marketCap":3942334960},{"date":"2022-02-11","value":7.867029,"marketCap":4039412490},{"date":"2022-02-18","value":8.004822,"marketCap":4110163911},{"date":"2022-02-25","value":7.847802,"marketCap":4029540199},{"date":"2022-03-04","value":8.216319,"marketCap":4218759114},{"date":"2022-03-11","value":7.774099,"marketCap":3991696416},{"date":"2022-03-18","value":8.536768,"marketCap":4383297301},{"date":"2022-03-25","value":8.306044,"marketCap":4264829807},{"date":"2022-04-01","value":8.450246,"marketCap":4338871991},{"date":"2022-04-08","value":8.533563,"marketCap":4381651919},{"date":"2022-04-14","value":8.581631,"marketCap":4406332647},{"date":"2022-04-22","value":8.978988,"marketCap":4610359999},{"date":"2022-04-29","value":8.354112,"marketCap":4289510535},{"date":"2022-05-06","value":8.11057,"marketCap":4164461512},{"date":"2022-05-13","value":12.036871,"marketCap":5156487277},{"date":"2022-05-20","value":12.323729,"marketCap":5279374779},{"date":"2022-05-27","value":13.229009,"marketCap":5667188586},{"date":"2022-06-03","value":13.389203,"marketCap":5735814074},{"date":"2022-06-10","value":13.206657,"marketCap":5657612936},{"date":"2022-06-17","value":12.293926,"marketCap":5266607247},{"date":"2022-06-24","value":12.971955,"marketCap":5557068616},{"date":"2022-07-01","value":13.698414,"marketCap":5868277226},{"date":"2022-07-08","value":13.884685,"marketCap":5948074305},{"date":"2022-07-15","value":13.936842,"marketCap":5970417488},{"date":"2022-07-22","value":14.138015,"marketCap":6056598334},{"date":"2022-07-29","value":14.886827,"marketCap":6377382593},{"date":"2022-08-05","value":14.883101,"marketCap":6375786652},{"date":"2022-08-12","value":13.069061,"marketCap":7235999169},{"date":"2022-08-19","value":13.794225,"marketCap":7637503868},{"date":"2022-08-26","value":13.363788,"marketCap":7399181758},{"date":"2022-09-02","value":12.846685,"marketCap":7112875330},{"date":"2022-09-09","value":12.996905,"marketCap":7196048147},{"date":"2022-09-16","value":12.979572,"marketCap":7186451284},{"date":"2022-09-23","value":12.555809,"marketCap":6951824995},{"date":"2022-09-30","value":12.189049,"marketCap":6748759363},{"date":"2022-10-07","value":10.902522,"marketCap":6036443201},{"date":"2022-10-14","value":11.257821,"marketCap":6233163032},{"date":"2022-10-21","value":11.753521,"marketCap":6507618925},{"date":"2022-10-28","value":11.934036,"marketCap":6607565291},{"date":"2022-11-04","value":11.514143,"marketCap":6181413842},{"date":"2022-11-11","value":11.719753,"marketCap":6291796232},{"date":"2022-11-18","value":12.400292,"marketCap":6657146397},{"date":"2022-11-25","value":12.481378,"marketCap":6700677480},{"date":"2022-12-02","value":12.272872,"marketCap":6588740408},{"date":"2022-12-09","value":12.046991,"marketCap":6467475248},{"date":"2022-12-16","value":11.67921,"marketCap":6270030691},{"date":"2022-12-23","value":11.337493,"marketCap":6086578268},{"date":"2022-12-30","value":10.572972,"marketCap":5676142339},{"date":"2023-01-06","value":10.622203,"marketCap":5702571925},{"date":"2023-01-13","value":10.961024,"marketCap":5884469666},{"date":"2023-01-20","value":10.842292,"marketCap":5820727723},{"date":"2023-01-27","value":11.076861,"marketCap":5946656928},{"date":"2023-02-03","value":11.155841,"marketCap":5989057910},{"date":"2023-02-10","value":11.755931,"marketCap":5923578762},{"date":"2023-02-17","value":11.786152,"marketCap":5938806471},{"date":"2023-02-24","value":11.211955,"marketCap":5649480001},{"date":"2023-03-03","value":10.91579,"marketCap":5500248454},{"date":"2023-03-10","value":10.752597,"marketCap":5418018826},{"date":"2023-03-17","value":10.389947,"marketCap":5235286319},{"date":"2023-03-24","value":10.299284,"marketCap":5189603193},{"date":"2023-03-31","value":10.652869,"marketCap":5367767387},{"date":"2023-04-06","value":10.420168,"marketCap":5250514028},{"date":"2023-04-14","value":10.402035,"marketCap":5241377403},{"date":"2023-04-21","value":10.151202,"marketCap":5114987419},{"date":"2023-04-28","value":10.266041,"marketCap":5172852713},{"date":"2023-05-05","value":9.706954,"marketCap":4891140098},{"date":"2023-05-12","value":10.165038,"marketCap":4819569866},{"date":"2023-05-19","value":9.413942,"marketCap":4463451015},{"date":"2023-05-26","value":9.606653,"marketCap":4554821558},{"date":"2023-06-02","value":9.616288,"marketCap":4559390085},{"date":"2023-06-09","value":10.178363,"marketCap":4825887502},{"date":"2023-06-16","value":10.586268,"marketCap":5019288484},{"date":"2023-06-23","value":10.717954,"marketCap":5081725022},{"date":"2023-06-30","value":10.284354,"marketCap":4876141300},{"date":"2023-07-07","value":9.988863,"marketCap":4736039801},{"date":"2023-07-14","value":10.448158,"marketCap":4953806262},{"date":"2023-07-21","value":10.942784,"marketCap":5188323988},{"date":"2023-07-27","value":10.721166,"marketCap":5083247864},{"date":"2023-08-04","value":11.010233,"marketCap":5220303678},{"date":"2023-08-11","value":11.443833,"marketCap":5425887399},{"date":"2023-08-18","value":10.305943,"marketCap":5706400791},{"date":"2023-08-25","value":10.446648,"marketCap":5784308890},{"date":"2023-09-01","value":10.6139,"marketCap":5876916631},{"date":"2023-09-08","value":10.388242,"marketCap":5751969679},{"date":"2023-09-15","value":10.462577,"marketCap":5793128675},{"date":"2023-09-22","value":10.944202,"marketCap":6059804428},{"date":"2023-09-29","value":11.377217,"marketCap":6299565086},{"date":"2023-10-06","value":10.975886,"marketCap":6077347891},{"date":"2023-10-13","value":11.366656,"marketCap":6293717265},{"date":"2023-10-20","value":11.456427,"marketCap":6343423742},{"date":"2023-10-27","value":11.018131,"marketCap":6100739174},{"date":"2023-11-02","value":11.020771,"marketCap":6102201130},{"date":"2023-11-10","value":11.207599,"marketCap":6261002154},{"date":"2023-11-17","value":11.524504,"marketCap":6438037387},{"date":"2023-11-24","value":12.150584,"marketCap":6787789921},{"date":"2023-12-01","value":11.70228,"marketCap":6537349835},{"date":"2023-12-08","value":11.787303,"marketCap":6584847093},{"date":"2023-12-15","value":12.338665,"marketCap":6892859612},{"date":"2023-12-21","value":12.078443,"marketCap":6747489217},{"date":"2024-01-05","value":12.292289,"marketCap":6866952017},{"date":"2024-01-12","value":12.02949,"marketCap":6720142311},{"date":"2024-01-19","value":11.753809,"marketCap":6566136052},{"date":"2024-01-26","value":12.235607,"marketCap":6835287179},{"date":"2024-02-02","value":11.94962,"marketCap":6675523675},{"date":"2024-02-09","value":10.764368,"marketCap":6377490054},{"date":"2024-02-16","value":11.197675,"marketCap":6634208096},{"date":"2024-02-23","value":11.277742,"marketCap":6681645125},{"date":"2024-03-01","value":11.527365,"marketCap":6829537041},{"date":"2024-03-08","value":11.386069,"marketCap":6745824636},{"date":"2024-03-15","value":10.983377,"marketCap":6507244282},{"date":"2024-03-22","value":11.3531,"marketCap":6726291741},{"date":"2024-03-28","value":11.459072,"marketCap":6789076045},{"date":"2024-04-05","value":10.952763,"marketCap":6489106594},{"date":"2024-04-12","value":11.049315,"marketCap":6546310071},{"date":"2024-04-19","value":10.966892,"marketCap":6497477834},{"date":"2024-04-26","value":10.983377,"marketCap":6507244282},{"date":"2024-05-03","value":11.310711,"marketCap":6701178020},{"date":"2024-05-10","value":11.583883,"marketCap":6863022003},{"date":"2024-05-17","value":11.561139,"marketCap":7396481271},{"date":"2024-05-24","value":11.465178,"marketCap":7335088104},{"date":"2024-05-31","value":10.704031,"marketCap":6848128669},{"date":"2024-06-07","value":11.199103,"marketCap":7164861597},{"date":"2024-06-14","value":11.059524,"marketCap":7075562446},{"date":"2024-06-21","value":11.558958,"marketCap":7395085972},{"date":"2024-06-28","value":11.674547,"marketCap":7469036831},{"date":"2024-07-05","value":12.206696,"marketCap":7809489846},{"date":"2024-07-12","value":11.602576,"marketCap":7422991956},{"date":"2024-07-15","value":11.661462,"marketCap":7460665036},{"date":"2024-08-02","value":12.429151,"marketCap":7951810368},{"date":"2024-08-09","value":12.19361,"marketCap":7801118050},{"date":"2024-08-16","value":13.480649,"marketCap":8025259577},{"date":"2024-08-23","value":14.925088,"marketCap":8885158672},{"date":"2024-08-30","value":14.925088,"marketCap":8885158672},{"date":"2024-09-06","value":14.901639,"marketCap":8871199271},{"date":"2024-09-13","value":14.71874,"marketCap":8762315944},{"date":"2024-09-20","value":14.932123,"marketCap":8889346493},{"date":"2024-09-27","value":14.739806,"marketCap":8774857295},{"date":"2024-10-04","value":14.519046,"marketCap":8643435027},{"date":"2024-10-11","value":14.126326,"marketCap":8409641730},{"date":"2024-10-18","value":14.323848,"marketCap":8527230075},{"date":"2024-10-25","value":13.940422,"marketCap":8298970347},{"date":"2024-10-31","value":14.105411,"marketCap":8397191200},{"date":"2024-11-08","value":14.951944,"marketCap":8765173549},{"date":"2024-11-15","value":13.825653,"marketCap":8104915934},{"date":"2024-11-22","value":13.294976,"marketCap":7793820919},{"date":"2024-11-29","value":13.858382,"marketCap":8124102411},{"date":"2024-12-06","value":13.40719,"marketCap":7859603125},{"date":"2024-12-13","value":13.091589,"marketCap":7674590672},{"date":"2024-12-20","value":12.598317,"marketCap":7385423059},{"date":"2024-12-27","value":12.60533,"marketCap":7389534447},{"date":"2025-01-03","value":12.411294,"marketCap":7275786049},{"date":"2025-01-10","value":12.698841,"marketCap":7444352951},{"date":"2025-01-17","value":12.963011,"marketCap":7599215227},{"date":"2025-01-24","value":12.231285,"marketCap":7170260427},{"date":"2025-01-31","value":12.958335,"marketCap":7596474302},{"date":"2025-02-07","value":13.947603,"marketCap":7427907400},{"date":"2025-02-14","value":13.152242,"marketCap":7004331880},{"date":"2025-02-21","value":13.174862,"marketCap":7016378314},{"date":"2025-02-28","value":13.408602,"marketCap":7140858127},{"date":"2025-03-07","value":13.345769,"marketCap":7107395812},{"date":"2025-03-14","value":12.556584,"marketCap":6687109129},{"date":"2025-03-21","value":13.169836,"marketCap":7013701328},{"date":"2025-03-24","value":13.192456,"marketCap":7025747762}]},{"symbol":"FTDR","name":"Frontdoor Inc","items":[{"date":"2020-03-27","value":19.834325,"marketCap":3034651675},{"date":"2020-04-03","value":17.012078,"marketCap":2602848009},{"date":"2020-04-09","value":20.18023,"marketCap":3087575114},{"date":"2020-04-17","value":19.823255,"marketCap":3032957975},{"date":"2020-04-24","value":19.993376,"marketCap":3058986455},{"date":"2020-05-01","value":21.072666,"marketCap":3224117960},{"date":"2020-05-08","value":23.56681,"marketCap":3605721978},{"date":"2020-05-15","value":23.628197,"marketCap":3615114103},{"date":"2020-05-22","value":24.169513,"marketCap":3697935564},{"date":"2020-05-29","value":25.47537,"marketCap":3897731667},{"date":"2020-06-05","value":24.906151,"marketCap":3810641058},{"date":"2020-06-12","value":24.459704,"marketCap":3742334698},{"date":"2020-06-19","value":24.878248,"marketCap":3806371911},{"date":"2020-06-26","value":24.844764,"marketCap":3801248934},{"date":"2020-07-02","value":23.935129,"marketCap":3662074725},{"date":"2020-07-10","value":25.676271,"marketCap":3928469529},{"date":"2020-07-17","value":25.47537,"marketCap":3897731667},{"date":"2020-07-24","value":23.438457,"marketCap":3586083900},{"date":"2020-07-31","value":23.435667,"marketCap":3585656985},{"date":"2020-08-07","value":26.584988,"marketCap":3775068269},{"date":"2020-08-14","value":25.742739,"marketCap":3655468912},{"date":"2020-08-21","value":24.353028,"marketCap":3458129973},{"date":"2020-08-28","value":25.845012,"marketCap":3669991691},{"date":"2020-09-04","value":25.441936,"marketCap":3612754856},{"date":"2020-09-11","value":24.665863,"marketCap":3502552592},{"date":"2020-09-18","value":25.207309,"marketCap":3579437892},{"date":"2020-09-25","value":23.805566,"marketCap":3380390391},{"date":"2020-10-02","value":24.882442,"marketCap":3533306712},{"date":"2020-10-09","value":25.345679,"marketCap":3599086358},{"date":"2020-10-16","value":25.303566,"marketCap":3593106390},{"date":"2020-10-23","value":24.822281,"marketCap":3524763901},{"date":"2020-10-30","value":23.835646,"marketCap":3384661797},{"date":"2020-11-06","value":30.182439,"marketCap":3923717056},{"date":"2020-11-13","value":30.491362,"marketCap":3963877052},{"date":"2020-11-20","value":30.373051,"marketCap":3948496628},{"date":"2020-11-27","value":31.280102,"marketCap":4066413212},{"date":"2020-12-04","value":31.562733,"marketCap":4103155336},{"date":"2020-12-11","value":32.844435,"marketCap":4269776596},{"date":"2020-12-18","value":33.514864,"marketCap":4356932332},{"date":"2020-12-24","value":33.22566,"marketCap":4319335740},{"date":"2020-12-31","value":33.002183,"marketCap":4290283828},{"date":"2021-01-08","value":34.244448,"marketCap":4451778280},{"date":"2021-01-15","value":35.414412,"marketCap":4603873584},{"date":"2021-01-22","value":36.827571,"marketCap":4787584204},{"date":"2021-01-29","value":36.176861,"marketCap":4702991872},{"date":"2021-02-05","value":35.828501,"marketCap":4657705068},{"date":"2021-02-12","value":38.227584,"marketCap":4969585888},{"date":"2021-02-19","value":42.464139,"marketCap":4755983623},{"date":"2021-02-26","value":39.986394,"marketCap":4478476166},{"date":"2021-03-05","value":41.055345,"marketCap":4598198653},{"date":"2021-03-12","value":42.567147,"marketCap":4767520456},{"date":"2021-03-19","value":42.964324,"marketCap":4812004282},{"date":"2021-03-26","value":41.849557,"marketCap":4687150430},{"date":"2021-04-01","value":42.167874,"marketCap":4722801876},{"date":"2021-04-09","value":41.709527,"marketCap":4671467073},{"date":"2021-04-16","value":43.351936,"marketCap":4855416783},{"date":"2021-04-23","value":42.053287,"marketCap":4709968175},{"date":"2021-04-30","value":40.892143,"marketCap":4579920007},{"date":"2021-05-07","value":43.394556,"marketCap":4513033795},{"date":"2021-05-14","value":42.603616,"marketCap":4430776107},{"date":"2021-05-21","value":43.617007,"marketCap":4536168770},{"date":"2021-05-28","value":44.243168,"marketCap":4601289440},{"date":"2021-06-04","value":42.982608,"marketCap":4470191249},{"date":"2021-06-11","value":42.702484,"marketCap":4441058318},{"date":"2021-06-18","value":41.31834,"marketCap":4297107363},{"date":"2021-06-25","value":41.310101,"marketCap":4296250512},{"date":"2021-07-02","value":41.087649,"marketCap":4273115538},{"date":"2021-07-09","value":40.700419,"marketCap":4232843544},{"date":"2021-07-16","value":38.236972,"marketCap":3976645119},{"date":"2021-07-23","value":40.461489,"marketCap":4207994868},{"date":"2021-07-30","value":40.321427,"marketCap":4193428402},{"date":"2021-08-06","value":39.624175,"marketCap":3764296592},{"date":"2021-08-13","value":38.86599,"marketCap":3692269049},{"date":"2021-08-20","value":37.494037,"marketCap":3561933495},{"date":"2021-08-27","value":39.885929,"marketCap":3789163244},{"date":"2021-09-03","value":39.533915,"marketCap":3755721885},{"date":"2021-09-10","value":40.92392,"marketCap":3887772380},{"date":"2021-09-17","value":40.960024,"marketCap":3891202263},{"date":"2021-09-24","value":38.198065,"marketCap":3628816214},{"date":"2021-10-01","value":37.954363,"marketCap":3605664503},{"date":"2021-10-08","value":38.270273,"marketCap":3635675980},{"date":"2021-10-15","value":38.541054,"marketCap":3661400102},{"date":"2021-10-22","value":39.452681,"marketCap":3748004648},{"date":"2021-10-29","value":25.666372,"marketCap":3156963711},{"date":"2021-11-05","value":24.964126,"marketCap":3070587558},{"date":"2021-11-12","value":25.652602,"marketCap":3155270061},{"date":"2021-11-19","value":25.797182,"marketCap":3173053387},{"date":"2021-11-26","value":24.30319,"marketCap":2989292355},{"date":"2021-12-03","value":23.263592,"marketCap":2861421776},{"date":"2021-12-10","value":23.119012,"marketCap":2843638450},{"date":"2021-12-17","value":24.062223,"marketCap":2959653479},{"date":"2021-12-23","value":24.495963,"marketCap":3013003456},{"date":"2021-12-31","value":25.232632,"marketCap":3103613734},{"date":"2022-01-07","value":25.542446,"marketCap":3141720861},{"date":"2022-01-14","value":25.85226,"marketCap":3179827987},{"date":"2022-01-21","value":24.688736,"marketCap":3036714557},{"date":"2022-01-28","value":24.241227,"marketCap":2981670930},{"date":"2022-02-04","value":24.805777,"marketCap":3051110583},{"date":"2022-02-11","value":24.557926,"marketCap":3020624882},{"date":"2022-02-18","value":23.890105,"marketCap":2938482854},{"date":"2022-02-25","value":19.608759,"marketCap":2509921095},{"date":"2022-03-04","value":19.133784,"marketCap":2449124316},{"date":"2022-03-11","value":17.734534,"marketCap":2270020290},{"date":"2022-03-18","value":19.345597,"marketCap":2476236393},{"date":"2022-03-25","value":18.498344,"marketCap":2367788084},{"date":"2022-04-01","value":19.441496,"marketCap":2488511517},{"date":"2022-04-08","value":19.903472,"marketCap":2547644464},{"date":"2022-04-14","value":20.910837,"marketCap":2676587140},{"date":"2022-04-22","value":20.429612,"marketCap":2614990321},{"date":"2022-04-29","value":19.832893,"marketCap":2538610264},{"date":"2022-05-06","value":17.662432,"marketCap":2207804022},{"date":"2022-05-13","value":18.011206,"marketCap":2251400748},{"date":"2022-05-20","value":17.372518,"marketCap":2171564765},{"date":"2022-05-27","value":16.518347,"marketCap":2064793426},{"date":"2022-06-03","value":15.907287,"marketCap":1988410853},{"date":"2022-06-10","value":14.698307,"marketCap":1837288343},{"date":"2022-06-17","value":13.686443,"marketCap":1710805373},{"date":"2022-06-24","value":14.205516,"marketCap":1775689494},{"date":"2022-07-01","value":16.42636,"marketCap":2053294975},{"date":"2022-07-08","value":16.472354,"marketCap":2059044200},{"date":"2022-07-15","value":17.385659,"marketCap":2173207401},{"date":"2022-07-22","value":17.720757,"marketCap":2215094619},{"date":"2022-07-29","value":17.589346,"marketCap":2198668259},{"date":"2022-08-05","value":17.924263,"marketCap":2115063061},{"date":"2022-08-12","value":17.989869,"marketCap":2122804574},{"date":"2022-08-19","value":17.886281,"marketCap":2110581132},{"date":"2022-08-26","value":15.945723,"marketCap":1881595302},{"date":"2022-09-02","value":15.835228,"marketCap":1868556963},{"date":"2022-09-09","value":16.629407,"marketCap":1962270025},{"date":"2022-09-16","value":15.19298,"marketCap":1792771618},{"date":"2022-09-23","value":14.170907,"marketCap":1672166981},{"date":"2022-09-30","value":14.08113,"marketCap":1661573331},{"date":"2022-10-07","value":14.329742,"marketCap":1690909594},{"date":"2022-10-14","value":14.012071,"marketCap":1653424369},{"date":"2022-10-21","value":13.977541,"marketCap":1649349888},{"date":"2022-10-28","value":15.227509,"marketCap":1796846098},{"date":"2022-11-04","value":27.565812,"marketCap":1902041041},{"date":"2022-11-11","value":29.549984,"marketCap":2038948880},{"date":"2022-11-18","value":27.459517,"marketCap":1894706693},{"date":"2022-11-25","value":28.026423,"marketCap":1933823218},{"date":"2022-12-02","value":27.554002,"marketCap":1901226114},{"date":"2022-12-09","value":26.113115,"marketCap":1801804945},{"date":"2022-12-16","value":24.624986,"marketCap":1699124066},{"date":"2022-12-23","value":23.089616,"marketCap":1593183477},{"date":"2022-12-30","value":24.565934,"marketCap":1695049428},{"date":"2023-01-06","value":25.806041,"marketCap":1780616827},{"date":"2023-01-13","value":28.239013,"marketCap":1948491915},{"date":"2023-01-20","value":29.408257,"marketCap":2029169748},{"date":"2023-01-27","value":31.746745,"marketCap":2190525415},{"date":"2023-02-03","value":32.431757,"marketCap":2237791217},{"date":"2023-02-10","value":32.27822,"marketCap":2227197158},{"date":"2023-02-17","value":33.553759,"marketCap":2315209340},{"date":"2023-02-24","value":33.518327,"marketCap":2312764557},{"date":"2023-03-03","value":32.535029,"marketCap":2309987051},{"date":"2023-03-10","value":29.550164,"marketCap":2098061634},{"date":"2023-03-17","value":29.113914,"marketCap":2067087919},{"date":"2023-03-24","value":30.330821,"marketCap":2153488281},{"date":"2023-03-31","value":32.011049,"marketCap":2272784514},{"date":"2023-04-06","value":31.058066,"marketCap":2205122708},{"date":"2023-04-14","value":31.528817,"marketCap":2238546010},{"date":"2023-04-21","value":31.161402,"marketCap":2212459530},{"date":"2023-04-28","value":30.81695,"marketCap":2188003456},{"date":"2023-05-05","value":26.977849,"marketCap":2454984243},{"date":"2023-05-12","value":27.876723,"marketCap":2536781775},{"date":"2023-05-19","value":28.039382,"marketCap":2551583762},{"date":"2023-05-26","value":28.217997,"marketCap":2567837738},{"date":"2023-06-02","value":28.280863,"marketCap":2573558573},{"date":"2023-06-09","value":28.685004,"marketCap":2610335370},{"date":"2023-06-16","value":27.795895,"marketCap":2529426416},{"date":"2023-06-23","value":27.966532,"marketCap":2544954397},{"date":"2023-06-30","value":28.173093,"marketCap":2563751427},{"date":"2023-07-07","value":28.702966,"marketCap":2611969895},{"date":"2023-07-14","value":30.63386,"marketCap":2787681261},{"date":"2023-07-21","value":30.849402,"marketCap":2807295553},{"date":"2023-07-28","value":30.83144,"marketCap":2805661029},{"date":"2023-08-04","value":23.342283,"marketCap":2964469949},{"date":"2023-08-11","value":21.805108,"marketCap":2769248757},{"date":"2023-08-18","value":20.780325,"marketCap":2639101296},{"date":"2023-08-25","value":20.350169,"marketCap":2584471497},{"date":"2023-09-01","value":20.761348,"marketCap":2636691157},{"date":"2023-09-08","value":20.267934,"marketCap":2574027565},{"date":"2023-09-15","value":20.002249,"marketCap":2540285631},{"date":"2023-09-22","value":19.325386,"marketCap":2454324036},{"date":"2023-09-29","value":19.736565,"marketCap":2506543696},{"date":"2023-10-06","value":18.540984,"marketCap":2354704992},{"date":"2023-10-13","value":19.331712,"marketCap":2455127415},{"date":"2023-10-20","value":19.160915,"marketCap":2433436172},{"date":"2023-10-27","value":18.540984,"marketCap":2354704992},{"date":"2023-11-03","value":15.281786,"marketCap":2613185375},{"date":"2023-11-10","value":15.961597,"marketCap":2729433110},{"date":"2023-11-17","value":15.882441,"marketCap":2715897414},{"date":"2023-11-24","value":15.93366,"marketCap":2724655805},{"date":"2023-12-01","value":15.984878,"marketCap":2733414196},{"date":"2023-12-08","value":16.431878,"marketCap":2809851063},{"date":"2023-12-15","value":16.683315,"marketCap":2852846800},{"date":"2023-12-22","value":16.841627,"marketCap":2879918191},{"date":"2023-12-29","value":16.450503,"marketCap":2813035932},{"date":"2024-01-05","value":15.603067,"marketCap":2668124373},{"date":"2024-01-12","value":15.267817,"marketCap":2610796723},{"date":"2024-01-19","value":15.440098,"marketCap":2640256765},{"date":"2024-01-26","value":15.52391,"marketCap":2654588678},{"date":"2024-02-02","value":15.444754,"marketCap":2641052983},{"date":"2024-02-09","value":15.123474,"marketCap":2586113985},{"date":"2024-02-16","value":15.449411,"marketCap":2641849200},{"date":"2024-02-23","value":15.12813,"marketCap":2586910202},{"date":"2024-03-01","value":14.373977,"marketCap":2457950104},{"date":"2024-03-08","value":14.397544,"marketCap":2461979970},{"date":"2024-03-15","value":13.948337,"marketCap":2385165568},{"date":"2024-03-22","value":14.512137,"marketCap":2481575481},{"date":"2024-03-28","value":14.810081,"marketCap":2532523809},{"date":"2024-04-05","value":14.052015,"marketCap":2402894514},{"date":"2024-04-12","value":13.883263,"marketCap":2374037942},{"date":"2024-04-19","value":13.687146,"marketCap":2340501927},{"date":"2024-04-26","value":13.997284,"marketCap":2393535626},{"date":"2024-05-03","value":14.55541,"marketCap":2663639989},{"date":"2024-05-10","value":15.579322,"marketCap":2851015961},{"date":"2024-05-17","value":15.290265,"marketCap":2798118529},{"date":"2024-05-24","value":14.848072,"marketCap":2717197172},{"date":"2024-05-31","value":14.860857,"marketCap":2719536894},{"date":"2024-06-07","value":15.547005,"marketCap":2845101976},{"date":"2024-06-14","value":14.911999,"marketCap":2728895782},{"date":"2024-06-21","value":15.120826,"marketCap":2767111242},{"date":"2024-06-28","value":14.404846,"marketCap":2636086809},{"date":"2024-07-05","value":14.698909,"marketCap":2689900415},{"date":"2024-07-12","value":14.873643,"marketCap":2721876616},{"date":"2024-07-15","value":14.809716,"marketCap":2710178006},{"date":"2024-08-02","value":16.530785,"marketCap":3405341807},{"date":"2024-08-09","value":16.608796,"marketCap":3421411959},{"date":"2024-08-16","value":17.322034,"marketCap":3568339067},{"date":"2024-08-23","value":17.548636,"marketCap":3615019033},{"date":"2024-08-30","value":17.663794,"marketCap":3638741639},{"date":"2024-09-06","value":17.786382,"marketCap":3663994735},{"date":"2024-09-13","value":17.693513,"marketCap":3644863602},{"date":"2024-09-20","value":18.157861,"marketCap":3740519270},{"date":"2024-09-27","value":17.960977,"marketCap":3699961267},{"date":"2024-10-04","value":17.440907,"marketCap":3592826918},{"date":"2024-10-11","value":18.116998,"marketCap":3732101571},{"date":"2024-10-18","value":19.498897,"marketCap":4016772842},{"date":"2024-10-25","value":18.651927,"marketCap":3842296902},{"date":"2024-10-31","value":19.157137,"marketCap":3946370269},{"date":"2024-11-08","value":18.46679,"marketCap":4321228851},{"date":"2024-11-15","value":18.003419,"marketCap":4212800052},{"date":"2024-11-22","value":18.612606,"marketCap":4355349802},{"date":"2024-11-29","value":18.988487,"marketCap":4443306031},{"date":"2024-12-06","value":18.55752,"marketCap":4342459665},{"date":"2024-12-13","value":19.218553,"marketCap":4497141308},{"date":"2024-12-20","value":17.954814,"marketCap":4201426402},{"date":"2024-12-27","value":18.411704,"marketCap":4308338714},{"date":"2025-01-03","value":17.766873,"marketCap":4157448288},{"date":"2025-01-10","value":18.366339,"marketCap":4297723307},{"date":"2025-01-17","value":18.486232,"marketCap":4325778311},{"date":"2025-01-24","value":18.781105,"marketCap":4394778456},{"date":"2025-01-31","value":20.064286,"marketCap":4695042823},{"date":"2025-02-07","value":19.306042,"marketCap":4517613879},{"date":"2025-02-14","value":19.072737,"marketCap":4463020358},{"date":"2025-02-21","value":18.930161,"marketCap":4429657650},{"date":"2025-02-28","value":14.909968,"marketCap":3503842520},{"date":"2025-03-07","value":12.954849,"marketCap":3044389469},{"date":"2025-03-14","value":11.832074,"marketCap":2780537398},{"date":"2025-03-21","value":12.022914,"marketCap":2825384776},{"date":"2025-03-24","value":12.115153,"marketCap":2847061008}]}],"industryCompare":{"bkCode":"BK4192","name":"特殊消費者服務","current":23.344662,"rank":14,"totalCount":20,"items":[{"symbol":"ADT","name":"Adt Inc.","value":13.505936,"marketCap":6767189913},{"symbol":"RGS","name":"Regis Corp","value":0.450725,"marketCap":43116828},{"symbol":"HRB","name":"H&R布洛克稅務","value":13.192456,"marketCap":7025747762},{"symbol":"SCI","name":"Service Corp International","value":21.679886,"marketCap":11244229522},{"symbol":"CSV","name":"Carriage Services Inc","value":18.189045,"marketCap":599383586},{"symbol":"WW","name":"慧儷輕體","value":-0.129798,"marketCap":44871170},{"symbol":"MRM","name":"MEDIROM Healthcare Technologies, Inc.","value":-4.581045007999999,"marketCap":3397838},{"symbol":"XWEL","name":"XWELL, Inc.","value":-0.38047,"marketCap":5413704},{"symbol":"ALUR","name":"ALLURION TECHNOLOGIES","value":-1.041161,"marketCap":25779139},{"symbol":"PET","name":"Wag! Group Co","value":-0.698062,"marketCap":12263552},{"symbol":"MCW","name":"Mister Car Wash, Inc.","value":37.370077,"marketCap":2624836873},{"symbol":"FTDR","name":"Frontdoor Inc","value":12.115153,"marketCap":2847061008},{"symbol":"EWCZ","name":"European Wax Center, Inc.","value":16.529522,"marketCap":172931862},{"symbol":"OSW","name":"OneSpaWorld Holdings Limited","value":25.138296,"marketCap":1831676822},{"symbol":"EJH","name":"e家快服","value":-0.475139,"marketCap":9211581},{"symbol":"BODI","name":"The Beachbody Company","value":-0.482034,"marketCap":49226788},{"symbol":"JUNE","name":"Junee Limited","value":-134.953311,"marketCap":115375229},{"symbol":"SDA","name":"盛大科技","value":-6.192271,"marketCap":509413336},{"symbol":"MMA","name":"Mixed Martial","value":-1.1078300267999999,"marketCap":10018825},{"symbol":"YSXT","name":"益盛鑫","value":16.66861,"marketCap":67031250}]},"updateTime":1742896370636},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":33386,"yearFounded":1874,"employeeNum":12800,"address":"1501 Yamato Road,Boca Raton,Florida,United States","zipCode":"33431","officePhone":"561 988 3600"},"stockCompanyDetail":{"websiteUrl":"http://investor.adt.com","stockEarnings":[{"period":"1week","weight":0.0702},{"period":"1month","weight":0.0993},{"period":"3month","weight":0.1761},{"period":"6month","weight":0.1317},{"period":"1year","weight":0.2645},{"period":"ytd","weight":0.1693}],"compareEarnings":[{"period":"1week","weight":0.0122},{"period":"1month","weight":-0.0431},{"period":"3month","weight":-0.0453},{"period":"6month","weight":0.0071},{"period":"1year","weight":0.1014},{"period":"ytd","weight":-0.0205}],"compareStock":{"symbol":"SPY","name":"標普500ETF"},"description":"ADT Inc.於2015年5月15日根據特拉華州法律註冊成立。該公司是美國和加拿大監控安全，交互式家庭和商業自動化及相關監控服務的領先提供商。他們的使命是幫助他們的客戶保護和連接最重要的事情 - 他們的家庭，家庭和企業。 ADT品牌是安全的代名詞，作為業內最受認可和值得信賴的品牌，是他們成功的關鍵驅動力。 2017年的一項調查發現，ADT品牌的品牌知名度約為95％，受訪的ADT客戶近一半在購買過程中沒有考慮任何其他安全警報提供商。他們是全國最大的全方位服務公司之一，提供住宅和商業監控安全。","yearOnYearQuotes":[{"month":1,"riseRate":0.333333,"avgChangeRate":-0.084857},{"month":2,"riseRate":0.666667,"avgChangeRate":0.030173},{"month":3,"riseRate":0.416667,"avgChangeRate":-0.056494},{"month":4,"riseRate":0.545455,"avgChangeRate":0.017473},{"month":5,"riseRate":0.454545,"avgChangeRate":0.008312},{"month":6,"riseRate":0.7,"avgChangeRate":0.030502},{"month":7,"riseRate":0.8,"avgChangeRate":0.042943},{"month":8,"riseRate":0.3,"avgChangeRate":-0.025991},{"month":9,"riseRate":0.4,"avgChangeRate":-0.00726},{"month":10,"riseRate":0.636364,"avgChangeRate":0.027419},{"month":11,"riseRate":0.727273,"avgChangeRate":0.060542},{"month":12,"riseRate":0.454545,"avgChangeRate":-0.030255}],"exchange":"NYSE","name":"Adt Inc.","nameEN":"Adt Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"ADT\",market:\"US\",,,undefined,":{"directors":[{"name":"James D. DeVries","position":"President, Chief Executive Officer, Director"},{"name":"Marc E. Becker","position":"Chairman"},{"name":"Andrew D. Africk","position":"Director"},{"name":"David Ryan","position":"Director"},{"name":"Eric L. Press","position":"Director"},{"name":"Lee J. Solomon","position":"Director"},{"name":"Matthew E. Winter","position":"Director"},{"name":"Matthew H. Nord","position":"Director"},{"name":"Reed B. Rayman","position":"Director"},{"name":"Stephanie Drescher","position":"Director"},{"name":"Timothy J. Whall","position":"Director"},{"name":"Tracey Griffin","position":"Director"}],"executives":[{"name":"James D. DeVries","position":"President, Chief Executive Officer, Director"},{"name":"Amelia O. Pulliam","position":"Senior Vice President, Chief Human Resources Officer"},{"name":"J. Chad Brown","position":"Senior Vice President, Sales and Marketing"},{"name":"Jamie E. Haenggi","position":"Senior Vice President and Chief Customer Officer"},{"name":"Jay Darfler","position":"Senior Vice President, Emerging Growth Markets"},{"name":"Jeffrey Likosar","position":"Executive Vice President, Chief Financial Officer and Treasurer"},{"name":"Jochen Koedijk","position":"Senior Vice President and Chief Marketing Officer"},{"name":"Kenneth Porpora","position":"Senior Vice President and Chief Growth Officer"},{"name":"Daniel M. Bresingham","position":"Executive Vice President, Commercial"},{"name":"David Smail","position":"Executive Vice President, Chief Legal Officer and Secretary"},{"name":"Donald Young","position":"Executive Vice President, Field Operations and Chief Information Officer"},{"name":"Zachary Susil","position":"Vice President, Controller"}]}}}