Big 5 Sporting Goods

0.9745

-0.0055-0.56%

Post-market: 1.000.0255+2.62%18:47 EDT

Volume:82.54K

Turnover:81.86K

Market Cap:21.43M

PE:-0.31

High:1.01

Open:0.9800

Low:0.9700

Close:0.9800

Loading ...

Overview Company News Filings

No relevant data is available

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BGFV/news?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BGFV","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BGFV\",,,,,undefined,":{"symbol":"BGFV","market":"US","secType":"STK","nameCN":"Big 5 Sporting Goods","latestPrice":0.9745,"timestamp":1742500800000,"preClose":0.98,"halted":0,"volume":82542,"hourTrading":{"tag":"盘后","latestPrice":1,"preClose":0.9745,"latestTime":"18:47 EDT","volume":798,"amount":781.98489012,"timestamp":1742510856625},"delay":0,"changeRate":-0.005612,"change":-0.0055,"floatShares":20701931,"shares":21995785,"eps":-3.15,"lyrEps":-3.147218,"pbRate":0.12,"amount":81858.4614438,"amplitude":0.040816,"volumeRatio":0.698252,"dividePrice":0.1,"prevYearClose":1.79,"fiveDayClose":0.9379,"twentyDayClose":1.51,"impliedVol":0.04,"impliedVolPercentile":0.084},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BGFV\",,,,,undefined,":{"symbol":"BGFV","floatShares":20701931,"roa":"-5.55%","roe":"-32.89%","lyrEps":-3.147218,"volumeRatio":0.698252,"shares":21995785,"dividePrice":0.1,"high":1.01,"amplitude":0.040816,"preClose":0.98,"low":0.97,"week52Low":0.93,"pbRate":"0.12","psRate":"0.03","week52High":4.1,"institutionHeld":0.1985,"latestPrice":0.9745,"committee":-0.285714,"eps":-3.15,"divideRate":0.102617,"volume":82542,"delay":0,"ttmEps":-3.15,"open":0.98,"prevYearClose":1.79,"prevWeekClose":0.99,"prevMonthClose":1.14,"prevQuarterClose":1.79,"fiveDayClose":0.9379,"twentyDayClose":1.51,"sixtyDayClose":1.71},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/BGFV\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-25","symbol":"BGFV","fiscalQuarterEnding":"2024/12","expectedEps":-0.96,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1740459600000,"reportTimeType":"post","actualEps":-0.95},{"market":"US","date":"2024-10-29","symbol":"BGFV","fiscalQuarterEnding":"2024/09","expectedEps":-0.25,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730174400000,"reportTimeType":"post","actualEps":-0.34},{"market":"US","date":"2024-07-30","symbol":"BGFV","fiscalQuarterEnding":"2024/06","expectedEps":-0.48,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1722312000000,"reportTimeType":"post","actualEps":-0.46},{"date":"2024-05-31","symbol":"BGFV","amount":0.05,"announcedDate":"2024-04-30","type":"dividend","market":"US","newRecordDate":"2024-05-31","defaultRemindTime":1717162200000,"name":"Big 5体育用品","recordDate":"2024-06-14","payableDate":"2024-05-31","currency":"USD","dateTimestamp":1717128000000,"payDate":"2024-06-14"},{"market":"US","date":"2024-04-30","symbol":"BGFV","fiscalQuarterEnding":"2024/03","expectedEps":-0.35,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1714449600000,"reportTimeType":"post","actualEps":-0.38}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"BGFV\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-28","recordDate":"2015-06-01","paymentDate":"2015-06-15","value":0.1,"currency":"USD"},{"executeDate":"2015-08-28","recordDate":"2015-09-01","paymentDate":"2015-09-15","value":0.1,"currency":"USD"},{"executeDate":"2015-11-27","recordDate":"2015-12-01","paymentDate":"2015-12-15","value":0.1,"currency":"USD"},{"executeDate":"2016-03-04","recordDate":"2016-03-08","paymentDate":"2016-03-22","value":0.125,"currency":"USD"},{"executeDate":"2016-05-27","recordDate":"2016-06-01","paymentDate":"2016-06-15","value":0.125,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"BGFV\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/BGFV\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"BGFV","date":"2025-03-19","current":-0.305773,"percent":0.200984,"low":-16.253246,"twenty":-0.31204,"median":4.941511,"eighty":10.025574,"high":44.900763,"avg":7.033263,"sd":9.867993,"marketCap":21120352},"quantilePoints":[{"date":"2020-03-20","current":2.227508,"twenty":-14.344267,"median":13.121219,"eighty":22.665416,"marketCap":18811307},{"date":"2020-03-27","current":3.02773,"twenty":-14.344267,"median":13.121219,"eighty":22.665416,"marketCap":25569177},{"date":"2020-04-03","current":1.776602,"twenty":-14.344267,"median":13.121219,"eighty":22.665416,"marketCap":15003401},{"date":"2020-04-09","current":2.427188,"twenty":-14.344267,"median":13.115356,"eighty":22.636675,"marketCap":20497605},{"date":"2020-04-17","current":2.327348,"twenty":-14.344267,"median":13.121219,"eighty":22.665416,"marketCap":19654456},{"date":"2020-04-24","current":2.352143,"twenty":-14.344267,"median":13.121219,"eighty":22.665416,"marketCap":19863846},{"date":"2020-05-01","current":3.002736,"twenty":-14.344267,"median":13.109493,"eighty":22.665416,"marketCap":25358102},{"date":"2020-05-08","current":3.152872,"twenty":-14.344267,"median":13.046649,"eighty":22.665416,"marketCap":26626007},{"date":"2020-05-15","current":2.95269,"twenty":-14.344267,"median":13.015589,"eighty":22.665416,"marketCap":24935467},{"date":"2020-05-22","current":4.378989,"twenty":-14.344267,"median":12.974408,"eighty":22.665416,"marketCap":36980566},{"date":"2020-05-29","current":18.19508,"twenty":-14.344267,"median":12.968783,"eighty":22.665416,"marketCap":39483324},{"date":"2020-06-05","current":22.303647,"twenty":-14.344267,"median":12.968783,"eighty":22.788129,"marketCap":48398914},{"date":"2020-06-12","current":19.564603,"twenty":-14.344267,"median":12.968783,"eighty":22.853801,"marketCap":42455188},{"date":"2020-06-19","current":19.368957,"twenty":-14.344267,"median":12.968783,"eighty":22.853801,"marketCap":42030636},{"date":"2020-06-26","current":18.097257,"twenty":-14.344267,"median":12.968783,"eighty":22.853801,"marketCap":39271048},{"date":"2020-07-02","current":18.586372,"twenty":-14.344267,"median":12.968783,"eighty":22.853801,"marketCap":40332428},{"date":"2020-07-10","current":26.020922,"twenty":-14.344267,"median":12.968783,"eighty":23.050062,"marketCap":56465400},{"date":"2020-07-17","current":30.716426,"twenty":-14.344267,"median":12.968783,"eighty":23.192639,"marketCap":66654645},{"date":"2020-07-24","current":43.139949,"twenty":-14.344267,"median":12.968783,"eighty":23.350683,"marketCap":93613689},{"date":"2020-07-31","current":8.982774,"twenty":-14.344267,"median":12.916616,"eighty":23.435831,"marketCap":119273274},{"date":"2020-08-07","current":12.527762,"twenty":-14.344267,"median":12.898428,"eighty":23.435831,"marketCap":166343620},{"date":"2020-08-14","current":10.667044,"twenty":-14.344267,"median":12.839799,"eighty":23.435831,"marketCap":141637013},{"date":"2020-08-21","current":10.025417,"twenty":-14.344267,"median":12.815479,"eighty":23.435831,"marketCap":133117493},{"date":"2020-08-28","current":10.121661,"twenty":-14.344267,"median":12.801031,"eighty":23.435831,"marketCap":134395421},{"date":"2020-09-04","current":9.175262,"twenty":-14.344267,"median":12.722674,"eighty":23.435831,"marketCap":121829130},{"date":"2020-09-11","current":9.752726,"twenty":-14.344267,"median":12.627654,"eighty":23.435831,"marketCap":129496697},{"date":"2020-09-18","current":10.859532,"twenty":-14.344267,"median":12.555413,"eighty":23.435831,"marketCap":144192869},{"date":"2020-09-25","current":9.544197,"twenty":-14.344267,"median":12.506172,"eighty":23.435831,"marketCap":126727854},{"date":"2020-10-02","current":12.607965,"twenty":-14.344267,"median":12.517432,"eighty":23.435831,"marketCap":167408560},{"date":"2020-10-09","current":12.992941,"twenty":-14.344267,"median":12.555413,"eighty":23.435831,"marketCap":172520271},{"date":"2020-10-16","current":14.516804,"twenty":-14.344267,"median":12.607965,"eighty":23.435831,"marketCap":192754130},{"date":"2020-10-23","current":13.169388,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":174863139},{"date":"2020-10-30","current":4.435146,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":156445332},{"date":"2020-11-06","current":5.510699,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":194384391},{"date":"2020-11-13","current":4.972922,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":175414861},{"date":"2020-11-20","current":5.951796,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":209943668},{"date":"2020-11-27","current":6.145154,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":216764173},{"date":"2020-12-04","current":5.649675,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":199286629},{"date":"2020-12-11","current":4.94271,"twenty":-14.344267,"median":12.670998,"eighty":23.435831,"marketCap":174349158},{"date":"2020-12-18","current":5.565081,"twenty":-14.344267,"median":12.627654,"eighty":23.435831,"marketCap":196302658},{"date":"2020-12-24","current":6.610422,"twenty":-14.344267,"median":12.569861,"eighty":23.435831,"marketCap":233176013},{"date":"2020-12-31","current":6.169324,"twenty":-14.344267,"median":12.439828,"eighty":23.435831,"marketCap":217616736},{"date":"2021-01-08","current":7.389895,"twenty":-14.344267,"median":12.431518,"eighty":23.435831,"marketCap":260671173},{"date":"2021-01-15","current":6.773567,"twenty":-14.344267,"median":12.396484,"eighty":23.435831,"marketCap":238930814},{"date":"2021-01-22","current":7.329471,"twenty":-14.344267,"median":12.324243,"eighty":23.435831,"marketCap":258539766},{"date":"2021-01-29","current":7.867248,"twenty":-14.344267,"median":12.238381,"eighty":23.435831,"marketCap":277509295},{"date":"2021-02-05","current":9.275135,"twenty":-14.344267,"median":12.165314,"eighty":23.435831,"marketCap":327171097},{"date":"2021-02-12","current":9.432238,"twenty":-14.344267,"median":12.046542,"eighty":23.435831,"marketCap":332712757},{"date":"2021-02-19","current":9.257007,"twenty":-14.344267,"median":11.879601,"eighty":23.435831,"marketCap":326531674},{"date":"2021-02-26","current":8.157284,"twenty":-14.344267,"median":11.720143,"eighty":23.435831,"marketCap":287740053},{"date":"2021-03-05","current":5.03434,"twenty":-14.344267,"median":11.181974,"eighty":23.451753,"marketCap":281621003},{"date":"2021-03-12","current":5.684856,"twenty":-14.344267,"median":10.922855,"eighty":23.451753,"marketCap":318010834},{"date":"2021-03-19","current":6.52423,"twenty":-14.344267,"median":10.803261,"eighty":23.451753,"marketCap":364965453},{"date":"2021-03-26","current":5.619995,"twenty":-14.344267,"median":10.55476,"eighty":23.435831,"marketCap":314382522},{"date":"2021-04-01","current":6.287679,"twenty":-14.344267,"median":10.444482,"eighty":23.435831,"marketCap":351732788},{"date":"2021-04-09","current":6.482262,"twenty":-14.344267,"median":10.266027,"eighty":23.451753,"marketCap":362617722},{"date":"2021-04-16","current":6.287679,"twenty":-14.344267,"median":10.065519,"eighty":23.451753,"marketCap":351732788},{"date":"2021-04-23","current":6.879057,"twenty":-14.344267,"median":9.966108,"eighty":23.451753,"marketCap":384814452},{"date":"2021-04-30","current":7.299673,"twenty":-14.344267,"median":9.77469,"eighty":23.451753,"marketCap":408343731},{"date":"2021-05-07","current":8.008334,"twenty":-14.344267,"median":9.632421,"eighty":23.451753,"marketCap":657460221},{"date":"2021-05-14","current":7.414831,"twenty":-14.344267,"median":9.536177,"eighty":23.451753,"marketCap":608735402},{"date":"2021-05-21","current":7.546721,"twenty":-14.344267,"median":9.376759,"eighty":23.451753,"marketCap":619563139},{"date":"2021-05-28","current":8.111208,"twenty":-14.344267,"median":9.183283,"eighty":23.451753,"marketCap":665905856},{"date":"2021-06-04","current":8.069003,"twenty":-14.344267,"median":9.11912,"eighty":23.451753,"marketCap":662440980},{"date":"2021-06-11","current":7.704988,"twenty":-14.344267,"median":8.982774,"eighty":23.451753,"marketCap":632556424},{"date":"2021-06-18","current":6.562825,"twenty":-14.344267,"median":8.905601,"eighty":23.451753,"marketCap":538788218},{"date":"2021-06-25","current":6.765935,"twenty":-14.344267,"median":8.615814,"eighty":23.451753,"marketCap":555462933},{"date":"2021-07-02","current":6.821328,"twenty":-14.344267,"median":8.410986,"eighty":23.451753,"marketCap":560010583},{"date":"2021-07-09","current":6.689439,"twenty":-14.344267,"median":8.200191,"eighty":23.451753,"marketCap":549182846},{"date":"2021-07-16","current":5.615858,"twenty":-14.344267,"median":8.008334,"eighty":23.451753,"marketCap":461045062},{"date":"2021-07-23","current":6.093298,"twenty":-14.344267,"median":7.738875,"eighty":23.451753,"marketCap":500241472},{"date":"2021-07-30","current":5.782038,"twenty":-14.344267,"median":7.622681,"eighty":23.451753,"marketCap":474688012},{"date":"2021-08-06","current":4.66247,"twenty":-14.344267,"median":7.557272,"eighty":23.451753,"marketCap":502446450},{"date":"2021-08-13","current":4.494143,"twenty":-14.344267,"median":7.43236,"eighty":23.451753,"marketCap":484306800},{"date":"2021-08-20","current":4.534704,"twenty":-14.344267,"median":7.355736,"eighty":23.451753,"marketCap":488677800},{"date":"2021-08-27","current":4.824714,"twenty":-14.344267,"median":7.292626,"eighty":23.451753,"marketCap":519930450},{"date":"2021-09-03","current":6.410643,"twenty":-14.344267,"median":7.169848,"eighty":23.451753,"marketCap":690836550},{"date":"2021-09-10","current":5.648099,"twenty":-14.344267,"median":7.145177,"eighty":23.451753,"marketCap":608661750},{"date":"2021-09-17","current":5.066051,"twenty":-14.344267,"median":7.027349,"eighty":23.451753,"marketCap":545937900},{"date":"2021-09-24","current":5.258715,"twenty":-14.344267,"median":6.885186,"eighty":23.451753,"marketCap":566700150},{"date":"2021-10-01","current":4.889611,"twenty":-14.344267,"median":6.773708,"eighty":23.451753,"marketCap":526924050},{"date":"2021-10-08","current":4.964649,"twenty":-14.344267,"median":6.717135,"eighty":23.451753,"marketCap":535010400},{"date":"2021-10-15","current":4.851078,"twenty":-14.344267,"median":6.603769,"eighty":23.288405,"marketCap":522771600},{"date":"2021-10-22","current":4.940312,"twenty":-14.344267,"median":6.532976,"eighty":23.096525,"marketCap":532387800},{"date":"2021-10-29","current":4.903807,"twenty":-14.344267,"median":6.45937,"eighty":22.822777,"marketCap":528453900},{"date":"2021-11-05","current":6.387679,"twenty":-14.344267,"median":6.423124,"eighty":22.58089,"marketCap":661137549},{"date":"2021-11-12","current":9.27359,"twenty":-14.344267,"median":6.423124,"eighty":22.311211,"marketCap":959835100},{"date":"2021-11-19","current":5.42711,"twenty":-14.344267,"median":6.365894,"eighty":22.06134,"marketCap":561716733},{"date":"2021-11-26","current":5.431314,"twenty":-14.344267,"median":6.350483,"eighty":21.930528,"marketCap":562151835},{"date":"2021-12-03","current":4.435012,"twenty":-14.344267,"median":6.2876,"eighty":21.735406,"marketCap":459032652},{"date":"2021-12-10","current":4.327815,"twenty":-14.344267,"median":6.275868,"eighty":21.470415,"marketCap":447937550},{"date":"2021-12-17","current":3.814951,"twenty":-14.344267,"median":6.245677,"eighty":21.320716,"marketCap":394855101},{"date":"2021-12-23","current":3.922148,"twenty":-14.344267,"median":6.182498,"eighty":21.19734,"marketCap":405950203},{"date":"2021-12-31","current":3.995715,"twenty":-14.344267,"median":6.138997,"eighty":21.130619,"marketCap":413564489},{"date":"2022-01-07","current":4.008326,"twenty":-14.344267,"median":6.118605,"eighty":20.920236,"marketCap":414869795},{"date":"2022-01-14","current":4.199599,"twenty":-14.344267,"median":6.089489,"eighty":20.630268,"marketCap":434666937},{"date":"2022-01-21","current":3.894824,"twenty":-14.344267,"median":6.070205,"eighty":20.268638,"marketCap":403122040},{"date":"2022-01-28","current":3.886416,"twenty":-14.344267,"median":6.033112,"eighty":20.089062,"marketCap":402251835},{"date":"2022-02-04","current":3.81285,"twenty":-14.344267,"median":5.990278,"eighty":19.821395,"marketCap":394637550},{"date":"2022-02-11","current":3.739283,"twenty":-14.344267,"median":5.914562,"eighty":19.585042,"marketCap":387023264},{"date":"2022-02-18","current":3.436609,"twenty":-14.344267,"median":5.853012,"eighty":19.368957,"marketCap":355695917},{"date":"2022-02-25","current":3.423998,"twenty":-14.344267,"median":5.821187,"eighty":19.018397,"marketCap":354390611},{"date":"2022-03-04","current":3.470762,"twenty":-14.344267,"median":5.761709,"eighty":18.882269,"marketCap":355357479},{"date":"2022-03-11","current":3.335318,"twenty":-14.344267,"median":5.697158,"eighty":18.605937,"marketCap":341489870},{"date":"2022-03-18","current":3.614672,"twenty":-14.344267,"median":5.674857,"eighty":18.311212,"marketCap":370091814},{"date":"2022-03-25","current":3.580811,"twenty":-14.344267,"median":5.643076,"eighty":18.148486,"marketCap":366624911},{"date":"2022-04-01","current":3.460181,"twenty":-14.344267,"median":5.617927,"eighty":17.972926,"marketCap":354274072},{"date":"2022-04-08","current":3.640068,"twenty":-14.344267,"median":5.594408,"eighty":17.06901,"marketCap":372691990},{"date":"2022-04-14","current":3.474995,"twenty":-14.344267,"median":5.572556,"eighty":15.736433,"marketCap":355790842},{"date":"2022-04-22","current":3.204106,"twenty":-14.344267,"median":5.51372,"eighty":15.353085,"marketCap":328055624},{"date":"2022-04-29","current":3.079124,"twenty":-14.344267,"median":5.475633,"eighty":15.238081,"marketCap":315259177},{"date":"2022-05-06","current":3.440283,"twenty":-14.344267,"median":5.438599,"eighty":14.969737,"marketCap":309429414},{"date":"2022-05-13","current":3.287973,"twenty":-14.344267,"median":5.408363,"eighty":14.663059,"marketCap":295730150},{"date":"2022-05-20","current":2.932582,"twenty":-14.344267,"median":5.328006,"eighty":14.526888,"marketCap":263765200},{"date":"2022-05-27","current":3.227532,"twenty":-14.344267,"median":5.256687,"eighty":14.298878,"marketCap":290293934},{"date":"2022-06-03","current":2.949505,"twenty":-14.344267,"median":5.209464,"eighty":14.279711,"marketCap":265287340},{"date":"2022-06-10","current":2.724666,"twenty":-14.344267,"median":5.143948,"eighty":14.183874,"marketCap":245064617},{"date":"2022-06-17","current":2.855218,"twenty":-14.344267,"median":5.054896,"eighty":13.953865,"marketCap":256806843},{"date":"2022-06-24","current":2.910823,"twenty":-14.344267,"median":4.99105,"eighty":13.758698,"marketCap":261808162},{"date":"2022-07-01","current":2.661808,"twenty":-14.344267,"median":4.968705,"eighty":13.55135,"marketCap":239410952},{"date":"2022-07-08","current":2.905988,"twenty":-14.344267,"median":4.948424,"eighty":13.316789,"marketCap":261373265},{"date":"2022-07-15","current":2.905988,"twenty":-14.344267,"median":4.91854,"eighty":13.04748,"marketCap":261373265},{"date":"2022-07-22","current":3.116321,"twenty":-14.344267,"median":4.889611,"eighty":12.816494,"marketCap":280291296},{"date":"2022-07-29","current":3.109069,"twenty":-14.344267,"median":4.877443,"eighty":12.521564,"marketCap":279638951},{"date":"2022-08-05","current":3.831306,"twenty":-14.344267,"median":4.83785,"eighty":12.254327,"marketCap":237824493},{"date":"2022-08-12","current":4.60313,"twenty":-14.344267,"median":4.804331,"eighty":12.07544,"marketCap":285734690},{"date":"2022-08-19","current":4.411912,"twenty":-14.344267,"median":4.763872,"eighty":11.831764,"marketCap":273865047},{"date":"2022-08-26","current":4.297182,"twenty":-14.344267,"median":4.718769,"eighty":11.720143,"marketCap":266743261},{"date":"2022-09-02","current":4.112918,"twenty":-14.344267,"median":4.666526,"eighty":11.146096,"marketCap":255305241},{"date":"2022-09-09","current":4.311089,"twenty":-14.344267,"median":4.60313,"eighty":10.922855,"marketCap":267606508},{"date":"2022-09-16","current":4.067721,"twenty":-14.344267,"median":4.526643,"eighty":10.849688,"marketCap":252499689},{"date":"2022-09-23","current":3.723529,"twenty":-14.344267,"median":4.45561,"eighty":10.599674,"marketCap":231134330},{"date":"2022-09-30","current":3.733959,"twenty":-14.344267,"median":4.397178,"eighty":10.414405,"marketCap":231781765},{"date":"2022-10-07","current":3.772202,"twenty":-14.344267,"median":4.335425,"eighty":10.259611,"marketCap":234155694},{"date":"2022-10-14","current":3.800016,"twenty":-14.344267,"median":4.311,"eighty":10.063915,"marketCap":235882188},{"date":"2022-10-21","current":4.085104,"twenty":-14.344267,"median":4.258938,"eighty":9.966108,"marketCap":253578747},{"date":"2022-10-28","current":4.502306,"twenty":-14.344267,"median":4.25889,"eighty":9.772666,"marketCap":279476151},{"date":"2022-11-04","current":6.320686,"twenty":-14.344267,"median":4.25889,"eighty":9.630817,"marketCap":280082221},{"date":"2022-11-11","current":6.184233,"twenty":-14.344267,"median":4.25889,"eighty":9.534573,"marketCap":274035727},{"date":"2022-11-18","current":6.276826,"twenty":-14.344267,"median":4.25889,"eighty":9.372144,"marketCap":278138705},{"date":"2022-11-25","current":6.257333,"twenty":-14.344267,"median":4.25889,"eighty":9.274208,"marketCap":277274920},{"date":"2022-12-02","current":5.867468,"twenty":-14.344267,"median":4.25889,"eighty":9.169927,"marketCap":259999224},{"date":"2022-12-09","current":5.394756,"twenty":-14.344267,"median":4.25889,"eighty":9.089789,"marketCap":239052443},{"date":"2022-12-16","current":4.902552,"twenty":-14.344267,"median":4.25889,"eighty":8.936758,"marketCap":217241877},{"date":"2022-12-23","current":4.429841,"twenty":-14.344267,"median":4.25889,"eighty":8.695775,"marketCap":196295095},{"date":"2022-12-30","current":4.303134,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":190680494},{"date":"2023-01-06","current":4.478574,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":198454557},{"date":"2023-01-13","current":4.970778,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":220265124},{"date":"2023-01-20","current":4.60528,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":204069159},{"date":"2023-01-27","current":4.766099,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":211195383},{"date":"2023-02-03","current":5.082864,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":225231886},{"date":"2023-02-10","current":4.688126,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":207740244},{"date":"2023-02-17","current":4.931792,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":218537554},{"date":"2023-02-24","current":4.727113,"twenty":-14.344267,"median":4.255462,"eighty":8.554474,"marketCap":209467814},{"date":"2023-03-03","current":7.419734,"twenty":-14.344267,"median":4.255462,"eighty":8.343861,"marketCap":193907340},{"date":"2023-03-10","current":6.676108,"twenty":-14.344267,"median":4.255462,"eighty":8.129638,"marketCap":174473419},{"date":"2023-03-17","current":6.22167,"twenty":-14.344267,"median":4.255462,"eighty":8.008334,"marketCap":162597134},{"date":"2023-03-24","current":6.064683,"twenty":-14.344267,"median":4.255462,"eighty":7.687579,"marketCap":158494418},{"date":"2023-03-31","current":6.353871,"twenty":-14.344267,"median":4.257176,"eighty":7.620777,"marketCap":166052054},{"date":"2023-04-06","current":6.279508,"twenty":-14.344267,"median":4.257176,"eighty":7.569701,"marketCap":164108662},{"date":"2023-04-14","current":6.593483,"twenty":-14.344267,"median":4.255462,"eighty":7.4223,"marketCap":172314095},{"date":"2023-04-21","current":6.502596,"twenty":-14.344267,"median":4.255462,"eighty":7.376369,"marketCap":169938838},{"date":"2023-04-28","current":6.433769,"twenty":-14.344267,"median":4.255462,"eighty":7.334305,"marketCap":168140111},{"date":"2023-05-05","current":9.268171,"twenty":-14.268771,"median":4.290228,"eighty":7.344621,"marketCap":159634969},{"date":"2023-05-12","current":9.924929,"twenty":-13.700033,"median":4.311,"eighty":7.413977,"marketCap":170946974},{"date":"2023-05-19","current":10.026204,"twenty":-13.503743,"median":4.335425,"eighty":7.449122,"marketCap":172691331},{"date":"2023-05-26","current":9.608445,"twenty":-13.254606,"median":4.371361,"eighty":7.579787,"marketCap":165495858},{"date":"2023-06-02","current":9.418555,"twenty":-13.085998,"median":4.391052,"eighty":7.638826,"marketCap":162225189},{"date":"2023-06-09","current":10.595874,"twenty":-12.995957,"median":4.429841,"eighty":7.823743,"marketCap":182503338},{"date":"2023-06-16","current":10.747786,"twenty":-12.834344,"median":4.465358,"eighty":8.079554,"marketCap":185119873},{"date":"2023-06-23","current":10.67183,"twenty":-12.658186,"median":4.48001,"eighty":8.164969,"marketCap":183811606},{"date":"2023-06-30","current":11.583303,"twenty":-11.945814,"median":4.50294,"eighty":8.352302,"marketCap":199510818},{"date":"2023-07-07","current":11.488358,"twenty":-8.014767,"median":4.533442,"eighty":8.544,"marketCap":197875483},{"date":"2023-07-14","current":12.152974,"twenty":-7.48549,"median":4.573603,"eighty":8.742164,"marketCap":209322825},{"date":"2023-07-21","current":11.963084,"twenty":-7.428782,"median":4.650735,"eighty":8.954886,"marketCap":206052156},{"date":"2023-07-28","current":12.064359,"twenty":-7.353171,"median":4.66758,"eighty":9.079018,"marketCap":207796513},{"date":"2023-08-04","current":22.154398,"twenty":-7.13768,"median":4.683253,"eighty":9.134986,"marketCap":177412418},{"date":"2023-08-11","current":23.041666,"twenty":-7.088532,"median":4.722239,"eighty":9.25924,"marketCap":184517660},{"date":"2023-08-18","current":23.75148,"twenty":-6.918407,"median":4.74562,"eighty":9.32644,"marketCap":190201853},{"date":"2023-08-25","current":21.458234,"twenty":-6.854138,"median":4.763872,"eighty":9.433871,"marketCap":171837536},{"date":"2023-09-01","current":21.649338,"twenty":-6.804991,"median":4.785592,"eighty":9.531365,"marketCap":173367896},{"date":"2023-09-08","current":20.420813,"twenty":-6.687794,"median":4.804331,"eighty":9.556413,"marketCap":163529869},{"date":"2023-09-15","current":19.574496,"twenty":-6.443526,"median":4.833946,"eighty":9.594399,"marketCap":156752561},{"date":"2023-09-22","current":19.028485,"twenty":-6.268153,"median":4.847022,"eighty":9.686933,"marketCap":152380105},{"date":"2023-09-29","current":18.891982,"twenty":-5.958148,"median":4.879471,"eighty":9.750715,"marketCap":151286991},{"date":"2023-10-06","current":19.328791,"twenty":-5.799364,"median":4.891208,"eighty":9.841375,"marketCap":154784956},{"date":"2023-10-13","current":20.366212,"twenty":-5.462896,"median":4.918004,"eighty":9.886951,"marketCap":163092623},{"date":"2023-10-20","current":20.857622,"twenty":-4.895813,"median":4.938284,"eighty":10.009377,"marketCap":167027834},{"date":"2023-10-27","current":19.929403,"twenty":-4.510197,"median":4.946396,"eighty":10.044981,"marketCap":159594658},{"date":"2023-11-03","current":31.341544,"twenty":2.146885,"median":4.966677,"eighty":10.233946,"marketCap":109601380},{"date":"2023-11-10","current":32.421353,"twenty":2.331051,"median":4.987813,"eighty":10.394147,"marketCap":113377472},{"date":"2023-11-17","current":34.10477,"twenty":2.419181,"median":5.021948,"eighty":10.542705,"marketCap":119264379},{"date":"2023-11-24","current":35.725837,"twenty":2.467225,"median":5.061995,"eighty":10.65281,"marketCap":124933252},{"date":"2023-12-01","current":36.972812,"twenty":2.627971,"median":5.087738,"eighty":10.760188,"marketCap":129293924},{"date":"2023-12-08","current":38.780926,"twenty":2.681809,"median":5.183652,"eighty":10.945272,"marketCap":135616899},{"date":"2023-12-13","current":37.284556,"twenty":2.725794,"median":5.217641,"eighty":11.401009,"marketCap":130384092},{"date":"2023-12-20","current":40.651389,"twenty":2.748358,"median":5.258715,"eighty":11.473167,"marketCap":142157907},{"date":"2023-12-29","current":40.651389,"twenty":2.828624,"median":5.299276,"eighty":11.633941,"marketCap":142157907},{"date":"2024-01-05","current":35.850535,"twenty":2.854694,"median":5.389914,"eighty":11.942829,"marketCap":125369320},{"date":"2024-01-12","current":35.476442,"twenty":2.861504,"median":5.422538,"eighty":12.030413,"marketCap":124061118},{"date":"2024-01-19","current":28.742776,"twenty":2.915175,"median":5.461519,"eighty":12.137783,"marketCap":100513489},{"date":"2024-01-26","current":32.047261,"twenty":2.931599,"median":5.499526,"eighty":12.460864,"marketCap":112069270},{"date":"2024-02-02","current":32.483702,"twenty":2.949505,"median":5.544834,"eighty":12.816494,"marketCap":113595505},{"date":"2024-02-09","current":31.54847,"twenty":2.973522,"median":5.597262,"eighty":13.172596,"marketCap":110325001},{"date":"2024-02-16","current":34.728257,"twenty":3.030909,"median":5.617927,"eighty":13.772518,"marketCap":121444715},{"date":"2024-02-23","current":33.294236,"twenty":3.0641,"median":5.640097,"eighty":17.121737,"marketCap":116429942},{"date":"2024-03-01","current":-14.776562,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":104662392},{"date":"2024-03-08","current":-12.560078,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":88963033},{"date":"2024-03-15","current":-11.020853,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":78060700},{"date":"2024-03-22","current":-11.359482,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":80459213},{"date":"2024-03-28","current":-12.190664,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":86346473},{"date":"2024-04-05","current":-10.528301,"twenty":3.081805,"median":5.648887,"eighty":17.820942,"marketCap":74571954},{"date":"2024-04-12","current":-10.220456,"twenty":3.081805,"median":5.648887,"eighty":17.820942,"marketCap":72391487},{"date":"2024-04-19","current":-9.327705,"twenty":3.081805,"median":5.648887,"eighty":17.820942,"marketCap":66068134},{"date":"2024-04-26","current":-10.25124,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":72609534},{"date":"2024-05-03","current":-4.751209,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":73938322},{"date":"2024-05-10","current":-4.723012,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":73499519},{"date":"2024-05-17","current":-4.84285,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":75364432},{"date":"2024-05-24","current":-4.567928,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":71086102},{"date":"2024-05-31","current":-4.892195,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":76132337},{"date":"2024-06-07","current":-4.65252,"twenty":3.079124,"median":5.648099,"eighty":17.820942,"marketCap":72402511},{"date":"2024-06-14","current":-4.370549,"twenty":3.081805,"median":5.648887,"eighty":17.820942,"marketCap":68014480},{"date":"2024-06-21","current":-4.271859,"twenty":3.088277,"median":5.649675,"eighty":17.820942,"marketCap":66478669},{"date":"2024-06-28","current":-4.370549,"twenty":3.109069,"median":5.668698,"eighty":17.820942,"marketCap":68014480},{"date":"2024-07-05","current":-3.524636,"twenty":3.109069,"median":5.668698,"eighty":17.820942,"marketCap":54850387},{"date":"2024-07-12","current":-3.848903,"twenty":3.109069,"median":5.668698,"eighty":17.820942,"marketCap":59896623},{"date":"2024-07-15","current":-3.919395,"twenty":3.109069,"median":5.668698,"eighty":17.820942,"marketCap":60993630},{"date":"2024-08-02","current":-1.570546,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":39709684},{"date":"2024-08-09","current":-1.322565,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":33439734},{"date":"2024-08-16","current":-1.601,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":40479678},{"date":"2024-08-23","current":-1.618402,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":40919674},{"date":"2024-08-30","current":-1.609701,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":40699676},{"date":"2024-09-06","current":-1.748918,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":44219648},{"date":"2024-09-13","current":-1.627103,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":41139672},{"date":"2024-09-20","current":-1.757619,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":44439646},{"date":"2024-09-27","current":-1.809826,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":45759636},{"date":"2024-10-04","current":-1.757619,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":44439646},{"date":"2024-10-11","current":-1.748918,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":44219648},{"date":"2024-10-18","current":-1.870733,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":47299623},{"date":"2024-10-25","current":-1.627103,"twenty":3.152872,"median":5.698014,"eighty":18.097257,"marketCap":41139672},{"date":"2024-10-31","current":-0.642142,"twenty":3.143399,"median":5.684856,"eighty":18.043082,"marketCap":36629708},{"date":"2024-11-08","current":-0.686494,"twenty":3.127826,"median":5.658739,"eighty":14.195991,"marketCap":39159688},{"date":"2024-11-15","current":-0.682637,"twenty":3.094281,"median":5.631989,"eighty":13.236759,"marketCap":38939690},{"date":"2024-11-22","current":-0.6325,"twenty":3.053861,"median":5.608874,"eighty":12.957652,"marketCap":36079713},{"date":"2024-11-29","current":-0.682637,"twenty":3.017371,"median":5.572556,"eighty":12.604757,"marketCap":38939690},{"date":"2024-12-06","current":-0.640214,"twenty":2.953504,"median":5.51372,"eighty":12.249185,"marketCap":36519709},{"date":"2024-12-13","current":-0.64407,"twenty":2.947571,"median":5.48538,"eighty":12.060796,"marketCap":36739707},{"date":"2024-12-20","current":-0.659497,"twenty":2.927645,"median":5.429212,"eighty":11.991353,"marketCap":37619700},{"date":"2024-12-27","current":-0.690351,"twenty":2.906955,"median":5.408363,"eighty":11.659259,"marketCap":39379686},{"date":"2025-01-03","current":-0.690351,"twenty":2.858602,"median":5.376537,"eighty":11.469369,"marketCap":39379686},{"date":"2025-01-10","current":-0.690351,"twenty":2.855218,"median":5.263177,"eighty":10.950336,"marketCap":39379686},{"date":"2025-01-17","current":-0.64407,"twenty":2.826206,"median":5.220662,"eighty":10.763288,"marketCap":36739707},{"date":"2025-01-24","current":-0.6325,"twenty":2.748842,"median":5.177544,"eighty":10.67183,"marketCap":36079713},{"date":"2025-01-31","current":-0.62093,"twenty":2.724666,"median":5.087738,"eighty":10.545237,"marketCap":35419718},{"date":"2025-02-07","current":-0.590076,"twenty":2.661808,"median":5.047798,"eighty":10.394353,"marketCap":33659732},{"date":"2025-02-14","current":-0.56308,"twenty":2.527279,"median":4.99105,"eighty":10.233946,"marketCap":32119744},{"date":"2025-02-21","current":-0.582363,"twenty":2.436196,"median":4.978845,"eighty":10.057499,"marketCap":33219735},{"date":"2025-02-28","current":-0.387655,"twenty":2.352143,"median":4.958565,"eighty":10.025417,"marketCap":26776117},{"date":"2025-03-07","current":-0.342331,"twenty":2.231111,"median":4.941511,"eighty":10.025574,"marketCap":23645468},{"date":"2025-03-14","current":-0.298672,"twenty":1.361547,"median":4.941511,"eighty":10.025574,"marketCap":20629846},{"date":"2025-03-19","current":-0.305773,"twenty":-0.31204,"median":4.941511,"eighty":10.025574,"marketCap":21120352}],"customCompares":[{"symbol":"BGFV","name":"Big 5 Sporting Goods","items":[{"date":"2020-03-20","value":2.227508,"marketCap":18811307},{"date":"2020-03-27","value":3.02773,"marketCap":25569177},{"date":"2020-04-03","value":1.776602,"marketCap":15003401},{"date":"2020-04-09","value":2.427188,"marketCap":20497605},{"date":"2020-04-17","value":2.327348,"marketCap":19654456},{"date":"2020-04-24","value":2.352143,"marketCap":19863846},{"date":"2020-05-01","value":3.002736,"marketCap":25358102},{"date":"2020-05-08","value":3.152872,"marketCap":26626007},{"date":"2020-05-15","value":2.95269,"marketCap":24935467},{"date":"2020-05-22","value":4.378989,"marketCap":36980566},{"date":"2020-05-29","value":18.19508,"marketCap":39483324},{"date":"2020-06-05","value":22.303647,"marketCap":48398914},{"date":"2020-06-12","value":19.564603,"marketCap":42455188},{"date":"2020-06-19","value":19.368957,"marketCap":42030636},{"date":"2020-06-26","value":18.097257,"marketCap":39271048},{"date":"2020-07-02","value":18.586372,"marketCap":40332428},{"date":"2020-07-10","value":26.020922,"marketCap":56465400},{"date":"2020-07-17","value":30.716426,"marketCap":66654645},{"date":"2020-07-24","value":43.139949,"marketCap":93613689},{"date":"2020-07-31","value":8.982774,"marketCap":119273274},{"date":"2020-08-07","value":12.527762,"marketCap":166343620},{"date":"2020-08-14","value":10.667044,"marketCap":141637013},{"date":"2020-08-21","value":10.025417,"marketCap":133117493},{"date":"2020-08-28","value":10.121661,"marketCap":134395421},{"date":"2020-09-04","value":9.175262,"marketCap":121829130},{"date":"2020-09-11","value":9.752726,"marketCap":129496697},{"date":"2020-09-18","value":10.859532,"marketCap":144192869},{"date":"2020-09-25","value":9.544197,"marketCap":126727854},{"date":"2020-10-02","value":12.607965,"marketCap":167408560},{"date":"2020-10-09","value":12.992941,"marketCap":172520271},{"date":"2020-10-16","value":14.516804,"marketCap":192754130},{"date":"2020-10-23","value":13.169388,"marketCap":174863139},{"date":"2020-10-30","value":4.435146,"marketCap":156445332},{"date":"2020-11-06","value":5.510699,"marketCap":194384391},{"date":"2020-11-13","value":4.972922,"marketCap":175414861},{"date":"2020-11-20","value":5.951796,"marketCap":209943668},{"date":"2020-11-27","value":6.145154,"marketCap":216764173},{"date":"2020-12-04","value":5.649675,"marketCap":199286629},{"date":"2020-12-11","value":4.94271,"marketCap":174349158},{"date":"2020-12-18","value":5.565081,"marketCap":196302658},{"date":"2020-12-24","value":6.610422,"marketCap":233176013},{"date":"2020-12-31","value":6.169324,"marketCap":217616736},{"date":"2021-01-08","value":7.389895,"marketCap":260671173},{"date":"2021-01-15","value":6.773567,"marketCap":238930814},{"date":"2021-01-22","value":7.329471,"marketCap":258539766},{"date":"2021-01-29","value":7.867248,"marketCap":277509295},{"date":"2021-02-05","value":9.275135,"marketCap":327171097},{"date":"2021-02-12","value":9.432238,"marketCap":332712757},{"date":"2021-02-19","value":9.257007,"marketCap":326531674},{"date":"2021-02-26","value":8.157284,"marketCap":287740053},{"date":"2021-03-05","value":5.03434,"marketCap":281621003},{"date":"2021-03-12","value":5.684856,"marketCap":318010834},{"date":"2021-03-19","value":6.52423,"marketCap":364965453},{"date":"2021-03-26","value":5.619995,"marketCap":314382522},{"date":"2021-04-01","value":6.287679,"marketCap":351732788},{"date":"2021-04-09","value":6.482262,"marketCap":362617722},{"date":"2021-04-16","value":6.287679,"marketCap":351732788},{"date":"2021-04-23","value":6.879057,"marketCap":384814452},{"date":"2021-04-30","value":7.299673,"marketCap":408343731},{"date":"2021-05-07","value":8.008334,"marketCap":657460221},{"date":"2021-05-14","value":7.414831,"marketCap":608735402},{"date":"2021-05-21","value":7.546721,"marketCap":619563139},{"date":"2021-05-28","value":8.111208,"marketCap":665905856},{"date":"2021-06-04","value":8.069003,"marketCap":662440980},{"date":"2021-06-11","value":7.704988,"marketCap":632556424},{"date":"2021-06-18","value":6.562825,"marketCap":538788218},{"date":"2021-06-25","value":6.765935,"marketCap":555462933},{"date":"2021-07-02","value":6.821328,"marketCap":560010583},{"date":"2021-07-09","value":6.689439,"marketCap":549182846},{"date":"2021-07-16","value":5.615858,"marketCap":461045062},{"date":"2021-07-23","value":6.093298,"marketCap":500241472},{"date":"2021-07-30","value":5.782038,"marketCap":474688012},{"date":"2021-08-06","value":4.66247,"marketCap":502446450},{"date":"2021-08-13","value":4.494143,"marketCap":484306800},{"date":"2021-08-20","value":4.534704,"marketCap":488677800},{"date":"2021-08-27","value":4.824714,"marketCap":519930450},{"date":"2021-09-03","value":6.410643,"marketCap":690836550},{"date":"2021-09-10","value":5.648099,"marketCap":608661750},{"date":"2021-09-17","value":5.066051,"marketCap":545937900},{"date":"2021-09-24","value":5.258715,"marketCap":566700150},{"date":"2021-10-01","value":4.889611,"marketCap":526924050},{"date":"2021-10-08","value":4.964649,"marketCap":535010400},{"date":"2021-10-15","value":4.851078,"marketCap":522771600},{"date":"2021-10-22","value":4.940312,"marketCap":532387800},{"date":"2021-10-29","value":4.903807,"marketCap":528453900},{"date":"2021-11-05","value":6.387679,"marketCap":661137549},{"date":"2021-11-12","value":9.27359,"marketCap":959835100},{"date":"2021-11-19","value":5.42711,"marketCap":561716733},{"date":"2021-11-26","value":5.431314,"marketCap":562151835},{"date":"2021-12-03","value":4.435012,"marketCap":459032652},{"date":"2021-12-10","value":4.327815,"marketCap":447937550},{"date":"2021-12-17","value":3.814951,"marketCap":394855101},{"date":"2021-12-23","value":3.922148,"marketCap":405950203},{"date":"2021-12-31","value":3.995715,"marketCap":413564489},{"date":"2022-01-07","value":4.008326,"marketCap":414869795},{"date":"2022-01-14","value":4.199599,"marketCap":434666937},{"date":"2022-01-21","value":3.894824,"marketCap":403122040},{"date":"2022-01-28","value":3.886416,"marketCap":402251835},{"date":"2022-02-04","value":3.81285,"marketCap":394637550},{"date":"2022-02-11","value":3.739283,"marketCap":387023264},{"date":"2022-02-18","value":3.436609,"marketCap":355695917},{"date":"2022-02-25","value":3.423998,"marketCap":354390611},{"date":"2022-03-04","value":3.470762,"marketCap":355357479},{"date":"2022-03-11","value":3.335318,"marketCap":341489870},{"date":"2022-03-18","value":3.614672,"marketCap":370091814},{"date":"2022-03-25","value":3.580811,"marketCap":366624911},{"date":"2022-04-01","value":3.460181,"marketCap":354274072},{"date":"2022-04-08","value":3.640068,"marketCap":372691990},{"date":"2022-04-14","value":3.474995,"marketCap":355790842},{"date":"2022-04-22","value":3.204106,"marketCap":328055624},{"date":"2022-04-29","value":3.079124,"marketCap":315259177},{"date":"2022-05-06","value":3.440283,"marketCap":309429414},{"date":"2022-05-13","value":3.287973,"marketCap":295730150},{"date":"2022-05-20","value":2.932582,"marketCap":263765200},{"date":"2022-05-27","value":3.227532,"marketCap":290293934},{"date":"2022-06-03","value":2.949505,"marketCap":265287340},{"date":"2022-06-10","value":2.724666,"marketCap":245064617},{"date":"2022-06-17","value":2.855218,"marketCap":256806843},{"date":"2022-06-24","value":2.910823,"marketCap":261808162},{"date":"2022-07-01","value":2.661808,"marketCap":239410952},{"date":"2022-07-08","value":2.905988,"marketCap":261373265},{"date":"2022-07-15","value":2.905988,"marketCap":261373265},{"date":"2022-07-22","value":3.116321,"marketCap":280291296},{"date":"2022-07-29","value":3.109069,"marketCap":279638951},{"date":"2022-08-05","value":3.831306,"marketCap":237824493},{"date":"2022-08-12","value":4.60313,"marketCap":285734690},{"date":"2022-08-19","value":4.411912,"marketCap":273865047},{"date":"2022-08-26","value":4.297182,"marketCap":266743261},{"date":"2022-09-02","value":4.112918,"marketCap":255305241},{"date":"2022-09-09","value":4.311089,"marketCap":267606508},{"date":"2022-09-16","value":4.067721,"marketCap":252499689},{"date":"2022-09-23","value":3.723529,"marketCap":231134330},{"date":"2022-09-30","value":3.733959,"marketCap":231781765},{"date":"2022-10-07","value":3.772202,"marketCap":234155694},{"date":"2022-10-14","value":3.800016,"marketCap":235882188},{"date":"2022-10-21","value":4.085104,"marketCap":253578747},{"date":"2022-10-28","value":4.502306,"marketCap":279476151},{"date":"2022-11-04","value":6.320686,"marketCap":280082221},{"date":"2022-11-11","value":6.184233,"marketCap":274035727},{"date":"2022-11-18","value":6.276826,"marketCap":278138705},{"date":"2022-11-25","value":6.257333,"marketCap":277274920},{"date":"2022-12-02","value":5.867468,"marketCap":259999224},{"date":"2022-12-09","value":5.394756,"marketCap":239052443},{"date":"2022-12-16","value":4.902552,"marketCap":217241877},{"date":"2022-12-23","value":4.429841,"marketCap":196295095},{"date":"2022-12-30","value":4.303134,"marketCap":190680494},{"date":"2023-01-06","value":4.478574,"marketCap":198454557},{"date":"2023-01-13","value":4.970778,"marketCap":220265124},{"date":"2023-01-20","value":4.60528,"marketCap":204069159},{"date":"2023-01-27","value":4.766099,"marketCap":211195383},{"date":"2023-02-03","value":5.082864,"marketCap":225231886},{"date":"2023-02-10","value":4.688126,"marketCap":207740244},{"date":"2023-02-17","value":4.931792,"marketCap":218537554},{"date":"2023-02-24","value":4.727113,"marketCap":209467814},{"date":"2023-03-03","value":7.419734,"marketCap":193907340},{"date":"2023-03-10","value":6.676108,"marketCap":174473419},{"date":"2023-03-17","value":6.22167,"marketCap":162597134},{"date":"2023-03-24","value":6.064683,"marketCap":158494418},{"date":"2023-03-31","value":6.353871,"marketCap":166052054},{"date":"2023-04-06","value":6.279508,"marketCap":164108662},{"date":"2023-04-14","value":6.593483,"marketCap":172314095},{"date":"2023-04-21","value":6.502596,"marketCap":169938838},{"date":"2023-04-28","value":6.433769,"marketCap":168140111},{"date":"2023-05-05","value":9.268171,"marketCap":159634969},{"date":"2023-05-12","value":9.924929,"marketCap":170946974},{"date":"2023-05-19","value":10.026204,"marketCap":172691331},{"date":"2023-05-26","value":9.608445,"marketCap":165495858},{"date":"2023-06-02","value":9.418555,"marketCap":162225189},{"date":"2023-06-09","value":10.595874,"marketCap":182503338},{"date":"2023-06-16","value":10.747786,"marketCap":185119873},{"date":"2023-06-23","value":10.67183,"marketCap":183811606},{"date":"2023-06-30","value":11.583303,"marketCap":199510818},{"date":"2023-07-07","value":11.488358,"marketCap":197875483},{"date":"2023-07-14","value":12.152974,"marketCap":209322825},{"date":"2023-07-21","value":11.963084,"marketCap":206052156},{"date":"2023-07-28","value":12.064359,"marketCap":207796513},{"date":"2023-08-04","value":22.154398,"marketCap":177412418},{"date":"2023-08-11","value":23.041666,"marketCap":184517660},{"date":"2023-08-18","value":23.75148,"marketCap":190201853},{"date":"2023-08-25","value":21.458234,"marketCap":171837536},{"date":"2023-09-01","value":21.649338,"marketCap":173367896},{"date":"2023-09-08","value":20.420813,"marketCap":163529869},{"date":"2023-09-15","value":19.574496,"marketCap":156752561},{"date":"2023-09-22","value":19.028485,"marketCap":152380105},{"date":"2023-09-29","value":18.891982,"marketCap":151286991},{"date":"2023-10-06","value":19.328791,"marketCap":154784956},{"date":"2023-10-13","value":20.366212,"marketCap":163092623},{"date":"2023-10-20","value":20.857622,"marketCap":167027834},{"date":"2023-10-27","value":19.929403,"marketCap":159594658},{"date":"2023-11-03","value":31.341544,"marketCap":109601380},{"date":"2023-11-10","value":32.421353,"marketCap":113377472},{"date":"2023-11-17","value":34.10477,"marketCap":119264379},{"date":"2023-11-24","value":35.725837,"marketCap":124933252},{"date":"2023-12-01","value":36.972812,"marketCap":129293924},{"date":"2023-12-08","value":38.780926,"marketCap":135616899},{"date":"2023-12-13","value":37.284556,"marketCap":130384092},{"date":"2023-12-20","value":40.651389,"marketCap":142157907},{"date":"2023-12-29","value":40.651389,"marketCap":142157907},{"date":"2024-01-05","value":35.850535,"marketCap":125369320},{"date":"2024-01-12","value":35.476442,"marketCap":124061118},{"date":"2024-01-19","value":28.742776,"marketCap":100513489},{"date":"2024-01-26","value":32.047261,"marketCap":112069270},{"date":"2024-02-02","value":32.483702,"marketCap":113595505},{"date":"2024-02-09","value":31.54847,"marketCap":110325001},{"date":"2024-02-16","value":34.728257,"marketCap":121444715},{"date":"2024-02-23","value":33.294236,"marketCap":116429942},{"date":"2024-03-01","value":-14.776562,"marketCap":104662392},{"date":"2024-03-08","value":-12.560078,"marketCap":88963033},{"date":"2024-03-15","value":-11.020853,"marketCap":78060700},{"date":"2024-03-22","value":-11.359482,"marketCap":80459213},{"date":"2024-03-28","value":-12.190664,"marketCap":86346473},{"date":"2024-04-05","value":-10.528301,"marketCap":74571954},{"date":"2024-04-12","value":-10.220456,"marketCap":72391487},{"date":"2024-04-19","value":-9.327705,"marketCap":66068134},{"date":"2024-04-26","value":-10.25124,"marketCap":72609534},{"date":"2024-05-03","value":-4.751209,"marketCap":73938322},{"date":"2024-05-10","value":-4.723012,"marketCap":73499519},{"date":"2024-05-17","value":-4.84285,"marketCap":75364432},{"date":"2024-05-24","value":-4.567928,"marketCap":71086102},{"date":"2024-05-31","value":-4.892195,"marketCap":76132337},{"date":"2024-06-07","value":-4.65252,"marketCap":72402511},{"date":"2024-06-14","value":-4.370549,"marketCap":68014480},{"date":"2024-06-21","value":-4.271859,"marketCap":66478669},{"date":"2024-06-28","value":-4.370549,"marketCap":68014480},{"date":"2024-07-05","value":-3.524636,"marketCap":54850387},{"date":"2024-07-12","value":-3.848903,"marketCap":59896623},{"date":"2024-07-15","value":-3.919395,"marketCap":60993630},{"date":"2024-08-02","value":-1.570546,"marketCap":39709684},{"date":"2024-08-09","value":-1.322565,"marketCap":33439734},{"date":"2024-08-16","value":-1.601,"marketCap":40479678},{"date":"2024-08-23","value":-1.618402,"marketCap":40919674},{"date":"2024-08-30","value":-1.609701,"marketCap":40699676},{"date":"2024-09-06","value":-1.748918,"marketCap":44219648},{"date":"2024-09-13","value":-1.627103,"marketCap":41139672},{"date":"2024-09-20","value":-1.757619,"marketCap":44439646},{"date":"2024-09-27","value":-1.809826,"marketCap":45759636},{"date":"2024-10-04","value":-1.757619,"marketCap":44439646},{"date":"2024-10-11","value":-1.748918,"marketCap":44219648},{"date":"2024-10-18","value":-1.870733,"marketCap":47299623},{"date":"2024-10-25","value":-1.627103,"marketCap":41139672},{"date":"2024-10-31","value":-0.642142,"marketCap":36629708},{"date":"2024-11-08","value":-0.686494,"marketCap":39159688},{"date":"2024-11-15","value":-0.682637,"marketCap":38939690},{"date":"2024-11-22","value":-0.6325,"marketCap":36079713},{"date":"2024-11-29","value":-0.682637,"marketCap":38939690},{"date":"2024-12-06","value":-0.640214,"marketCap":36519709},{"date":"2024-12-13","value":-0.64407,"marketCap":36739707},{"date":"2024-12-20","value":-0.659497,"marketCap":37619700},{"date":"2024-12-27","value":-0.690351,"marketCap":39379686},{"date":"2025-01-03","value":-0.690351,"marketCap":39379686},{"date":"2025-01-10","value":-0.690351,"marketCap":39379686},{"date":"2025-01-17","value":-0.64407,"marketCap":36739707},{"date":"2025-01-24","value":-0.6325,"marketCap":36079713},{"date":"2025-01-31","value":-0.62093,"marketCap":35419718},{"date":"2025-02-07","value":-0.590076,"marketCap":33659732},{"date":"2025-02-14","value":-0.56308,"marketCap":32119744},{"date":"2025-02-21","value":-0.582363,"marketCap":33219735},{"date":"2025-02-28","value":-0.387655,"marketCap":26776117},{"date":"2025-03-07","value":-0.342331,"marketCap":23645468},{"date":"2025-03-14","value":-0.298672,"marketCap":20629846},{"date":"2025-03-19","value":-0.305773,"marketCap":21120352}]},{"symbol":"TSCO","name":"Tractor Supply","items":[{"date":"2020-03-20","value":15.66172,"marketCap":8807430877},{"date":"2020-03-27","value":17.145158,"marketCap":9641648082},{"date":"2020-04-03","value":16.402407,"marketCap":9223959357},{"date":"2020-04-09","value":18.203577,"marketCap":10236854516},{"date":"2020-04-17","value":19.129952,"marketCap":10757805177},{"date":"2020-04-24","value":20.783794,"marketCap":11832193399},{"date":"2020-05-01","value":20.806213,"marketCap":11844956110},{"date":"2020-05-08","value":21.775385,"marketCap":12396705165},{"date":"2020-05-15","value":22.69141,"marketCap":12918197006},{"date":"2020-05-22","value":22.717814,"marketCap":12933228922},{"date":"2020-05-29","value":24.783439,"marketCap":14109187242},{"date":"2020-06-05","value":24.805781,"marketCap":14121906555},{"date":"2020-06-12","value":24.058338,"marketCap":13696387714},{"date":"2020-06-19","value":25.931009,"marketCap":14762497420},{"date":"2020-06-26","value":26.400192,"marketCap":15029602997},{"date":"2020-07-02","value":26.901873,"marketCap":15315209394},{"date":"2020-07-10","value":28.114438,"marketCap":16005521210},{"date":"2020-07-17","value":28.591745,"marketCap":16277251992},{"date":"2020-07-24","value":24.599439,"marketCap":16943281483},{"date":"2020-07-31","value":23.963174,"marketCap":16505043328},{"date":"2020-08-07","value":24.990644,"marketCap":17212730562},{"date":"2020-08-14","value":25.075014,"marketCap":17270842414},{"date":"2020-08-21","value":25.864725,"marketCap":17814769349},{"date":"2020-08-28","value":24.789841,"marketCap":17074424354},{"date":"2020-09-04","value":23.974819,"marketCap":16513063864},{"date":"2020-09-11","value":23.227293,"marketCap":15998192855},{"date":"2020-09-18","value":23.304914,"marketCap":16051655759},{"date":"2020-09-25","value":23.49053,"marketCap":16179501833},{"date":"2020-10-02","value":23.728456,"marketCap":16343377256},{"date":"2020-10-09","value":25.299441,"marketCap":17425419940},{"date":"2020-10-16","value":25.832665,"marketCap":17792686845},{"date":"2020-10-23","value":21.510458,"marketCap":16288665629},{"date":"2020-10-30","value":20.49355,"marketCap":15518617854},{"date":"2020-11-06","value":21.60738,"marketCap":16362058987},{"date":"2020-11-13","value":20.304322,"marketCap":15375326060},{"date":"2020-11-20","value":19.953558,"marketCap":15109712001},{"date":"2020-11-27","value":21.441229,"marketCap":16236241801},{"date":"2020-12-04","value":20.673548,"marketCap":15654919805},{"date":"2020-12-11","value":21.332,"marketCap":16153528652},{"date":"2020-12-18","value":22.627365,"marketCap":17134436709},{"date":"2020-12-24","value":22.596597,"marketCap":17111137230},{"date":"2020-12-31","value":21.62738,"marketCap":16377203648},{"date":"2021-01-08","value":22.970437,"marketCap":17394225898},{"date":"2021-01-15","value":24.227342,"marketCap":18346009607},{"date":"2021-01-22","value":23.941193,"marketCap":18129324454},{"date":"2021-01-29","value":22.047085,"marketCap":16512340625},{"date":"2021-02-05","value":23.565214,"marketCap":17649355191},{"date":"2021-02-12","value":24.876466,"marketCap":18631428222},{"date":"2021-02-19","value":26.606509,"marketCap":19927157436},{"date":"2021-02-26","value":24.684082,"marketCap":18487340645},{"date":"2021-03-05","value":24.196487,"marketCap":18122152864},{"date":"2021-03-12","value":26.553712,"marketCap":19887614811},{"date":"2021-03-19","value":26.861176,"marketCap":20117892456},{"date":"2021-03-26","value":27.691107,"marketCap":20739476127},{"date":"2021-04-01","value":27.383911,"marketCap":20509399016},{"date":"2021-04-09","value":27.568539,"marketCap":20647677684},{"date":"2021-04-16","value":28.094496,"marketCap":21041597585},{"date":"2021-04-23","value":25.995455,"marketCap":22006062242},{"date":"2021-04-30","value":25.888387,"marketCap":21915425804},{"date":"2021-05-07","value":26.611933,"marketCap":22527932678},{"date":"2021-05-14","value":25.579914,"marketCap":21654292395},{"date":"2021-05-21","value":24.961792,"marketCap":21131030273},{"date":"2021-05-28","value":24.738505,"marketCap":20942010475},{"date":"2021-06-04","value":24.651369,"marketCap":20868246652},{"date":"2021-06-11","value":25.077519,"marketCap":21228997851},{"date":"2021-06-18","value":23.319819,"marketCap":19741043226},{"date":"2021-06-25","value":24.546533,"marketCap":20779499552},{"date":"2021-07-02","value":25.564937,"marketCap":21641614237},{"date":"2021-07-09","value":25.447848,"marketCap":21542494100},{"date":"2021-07-16","value":25.732402,"marketCap":21783379086},{"date":"2021-07-23","value":24.642971,"marketCap":21633546319},{"date":"2021-07-30","value":23.754143,"marketCap":20853263375},{"date":"2021-08-06","value":24.390767,"marketCap":21412142242},{"date":"2021-08-13","value":25.256889,"marketCap":22172492250},{"date":"2021-08-20","value":25.802611,"marketCap":22651569924},{"date":"2021-08-27","value":25.058918,"marketCap":21998697962},{"date":"2021-09-03","value":25.892479,"marketCap":22730463383},{"date":"2021-09-10","value":26.680454,"marketCap":23422210382},{"date":"2021-09-17","value":26.981317,"marketCap":23686331964},{"date":"2021-09-24","value":27.444986,"marketCap":24093376479},{"date":"2021-10-01","value":26.225903,"marketCap":23023169551},{"date":"2021-10-08","value":25.361084,"marketCap":22263962927},{"date":"2021-10-15","value":25.693206,"marketCap":22555525712},{"date":"2021-10-22","value":26.112972,"marketCap":23806387228},{"date":"2021-10-29","value":27.236704,"marketCap":24830858817},{"date":"2021-11-05","value":27.471565,"marketCap":25044974026},{"date":"2021-11-12","value":27.61014,"marketCap":25171308591},{"date":"2021-11-19","value":28.783658,"marketCap":26241168877},{"date":"2021-11-26","value":28.509005,"marketCap":25990776044},{"date":"2021-12-03","value":28.459068,"marketCap":25945250075},{"date":"2021-12-10","value":29.251817,"marketCap":26667974842},{"date":"2021-12-17","value":28.295524,"marketCap":25796152524},{"date":"2021-12-23","value":28.497769,"marketCap":25980532701},{"date":"2021-12-31","value":29.787391,"marketCap":27156240866},{"date":"2022-01-07","value":28.511502,"marketCap":25993052343},{"date":"2022-01-14","value":27.711262,"marketCap":25263498680},{"date":"2022-01-21","value":26.105789,"marketCap":23799838757},{"date":"2022-01-28","value":24.522771,"marketCap":24451998272},{"date":"2022-02-04","value":24.761333,"marketCap":24689871463},{"date":"2022-02-11","value":25.047835,"marketCap":24975546922},{"date":"2022-02-18","value":24.223491,"marketCap":24153581708},{"date":"2022-02-25","value":22.695527,"marketCap":22630027273},{"date":"2022-03-04","value":25.100006,"marketCap":25027567413},{"date":"2022-03-11","value":25.619129,"marketCap":25545192495},{"date":"2022-03-18","value":26.411952,"marketCap":26335726661},{"date":"2022-03-25","value":26.26153,"marketCap":26185739437},{"date":"2022-04-01","value":25.498277,"marketCap":25424689259},{"date":"2022-04-08","value":26.585871,"marketCap":26509144048},{"date":"2022-04-14","value":25.669233,"marketCap":25595151646},{"date":"2022-04-22","value":23.106017,"marketCap":23175034341},{"date":"2022-04-29","value":22.524593,"marketCap":22591873545},{"date":"2022-05-06","value":22.595251,"marketCap":22662742567},{"date":"2022-05-13","value":22.516051,"marketCap":22583306611},{"date":"2022-05-20","value":20.074256,"marketCap":20134217774},{"date":"2022-05-27","value":21.465265,"marketCap":21529381676},{"date":"2022-06-03","value":21.689477,"marketCap":21754263748},{"date":"2022-06-10","value":21.785409,"marketCap":21850481948},{"date":"2022-06-17","value":21.052536,"marketCap":21115419652},{"date":"2022-06-24","value":22.640985,"marketCap":22708614035},{"date":"2022-07-01","value":21.898073,"marketCap":21963482392},{"date":"2022-07-08","value":22.751418,"marketCap":22819376846},{"date":"2022-07-15","value":22.666642,"marketCap":22734346809},{"date":"2022-07-22","value":21.180979,"marketCap":21804610480},{"date":"2022-07-29","value":20.810374,"marketCap":21423094129},{"date":"2022-08-05","value":20.417815,"marketCap":21018976663},{"date":"2022-08-12","value":21.234053,"marketCap":21859247329},{"date":"2022-08-19","value":21.919823,"marketCap":22565207889},{"date":"2022-08-26","value":20.601118,"marketCap":21207676813},{"date":"2022-09-02","value":20.228042,"marketCap":20823616508},{"date":"2022-09-09","value":21.664276,"marketCap":22302137680},{"date":"2022-09-16","value":20.48898,"marketCap":21092236721},{"date":"2022-09-23","value":20.011313,"marketCap":20600506331},{"date":"2022-09-30","value":20.042583,"marketCap":20632696357},{"date":"2022-10-07","value":20.984976,"marketCap":21602837126},{"date":"2022-10-14","value":21.422748,"marketCap":22053497483},{"date":"2022-10-21","value":21.082091,"marketCap":21908087368},{"date":"2022-10-28","value":23.834715,"marketCap":24768559636},{"date":"2022-11-04","value":21.957012,"marketCap":22817287887},{"date":"2022-11-11","value":22.221695,"marketCap":23092341367},{"date":"2022-11-18","value":23.370782,"marketCap":24286449045},{"date":"2022-11-25","value":23.812983,"marketCap":24745976144},{"date":"2022-12-02","value":23.910778,"marketCap":24847602330},{"date":"2022-12-09","value":23.207082,"marketCap":24116335648},{"date":"2022-12-16","value":22.376891,"marketCap":23253617704},{"date":"2022-12-23","value":23.073146,"marketCap":23977151959},{"date":"2022-12-30","value":23.913967,"marketCap":24850916227},{"date":"2023-01-06","value":23.559993,"marketCap":24483073621},{"date":"2023-01-13","value":23.501529,"marketCap":24422318837},{"date":"2023-01-20","value":22.542717,"marketCap":23425940367},{"date":"2023-01-27","value":22.897002,"marketCap":24928240499},{"date":"2023-02-03","value":23.190228,"marketCap":25247479277},{"date":"2023-02-10","value":23.64072,"marketCap":25737936085},{"date":"2023-02-17","value":24.249494,"marketCap":26400715555},{"date":"2023-02-24","value":23.308415,"marketCap":25376150575},{"date":"2023-03-03","value":23.269995,"marketCap":25334322965},{"date":"2023-03-10","value":22.974773,"marketCap":25012910803},{"date":"2023-03-17","value":23.500511,"marketCap":25585288625},{"date":"2023-03-24","value":22.97174,"marketCap":25009608624},{"date":"2023-03-31","value":23.725097,"marketCap":25829798128},{"date":"2023-04-06","value":23.673618,"marketCap":25773751510},{"date":"2023-04-14","value":23.828057,"marketCap":25941891363},{"date":"2023-04-21","value":25.134229,"marketCap":27363936921},{"date":"2023-04-28","value":24.226008,"marketCap":26274874210},{"date":"2023-05-05","value":23.924601,"marketCap":25947976173},{"date":"2023-05-12","value":24.429723,"marketCap":26495817913},{"date":"2023-05-19","value":23.292188,"marketCap":25262078314},{"date":"2023-05-26","value":21.60508,"marketCap":23432286903},{"date":"2023-06-02","value":20.843356,"marketCap":22606141559},{"date":"2023-06-09","value":22.169807,"marketCap":24044773968},{"date":"2023-06-16","value":22.296087,"marketCap":24181734403},{"date":"2023-06-23","value":22.189002,"marketCap":24065591954},{"date":"2023-06-30","value":21.964727,"marketCap":23822350222},{"date":"2023-07-07","value":22.112223,"marketCap":23982320010},{"date":"2023-07-14","value":21.857641,"marketCap":23706207773},{"date":"2023-07-21","value":21.660644,"marketCap":23492549494},{"date":"2023-07-28","value":22.083969,"marketCap":24498386929},{"date":"2023-08-04","value":22.434602,"marketCap":24887354564},{"date":"2023-08-11","value":21.801219,"marketCap":24184724820},{"date":"2023-08-18","value":21.480483,"marketCap":23828923092},{"date":"2023-08-25","value":20.757601,"marketCap":23027009104},{"date":"2023-09-01","value":21.431441,"marketCap":23774519158},{"date":"2023-09-08","value":21.480483,"marketCap":23828923092},{"date":"2023-09-15","value":21.179364,"marketCap":23494882937},{"date":"2023-09-22","value":20.067087,"marketCap":22261001714},{"date":"2023-09-29","value":19.952328,"marketCap":22133696508},{"date":"2023-10-06","value":20.123976,"marketCap":22324110277},{"date":"2023-10-13","value":19.298105,"marketCap":21407948029},{"date":"2023-10-20","value":19.82678,"marketCap":21994422437},{"date":"2023-10-27","value":18.517354,"marketCap":20541837399},{"date":"2023-11-03","value":18.788776,"marketCap":21234943518},{"date":"2023-11-10","value":18.661343,"marketCap":21090918916},{"date":"2023-11-17","value":19.424709,"marketCap":21953670264},{"date":"2023-11-24","value":18.958845,"marketCap":21427154090},{"date":"2023-12-01","value":19.419926,"marketCap":21948264554},{"date":"2023-12-08","value":19.997712,"marketCap":22601274346},{"date":"2023-12-15","value":21.437394,"marketCap":24228393116},{"date":"2023-12-22","value":20.251211,"marketCap":22887776986},{"date":"2023-12-29","value":20.652983,"marketCap":23341856643},{"date":"2024-01-05","value":20.570715,"marketCap":23248878428},{"date":"2024-01-12","value":21.197288,"marketCap":23957026464},{"date":"2024-01-19","value":22.025703,"marketCap":24893295471},{"date":"2024-01-26","value":21.650716,"marketCap":24469487791},{"date":"2024-02-02","value":22.470522,"marketCap":25396026519},{"date":"2024-02-09","value":22.636856,"marketCap":25064115913},{"date":"2024-02-16","value":23.206122,"marketCap":25694421722},{"date":"2024-02-23","value":23.406293,"marketCap":25916055840},{"date":"2024-03-01","value":24.787471,"marketCap":27445331909},{"date":"2024-03-08","value":24.277725,"marketCap":26880928457},{"date":"2024-03-15","value":24.743611,"marketCap":27396769471},{"date":"2024-03-22","value":25.942439,"marketCap":28724142790},{"date":"2024-03-28","value":25.387654,"marketCap":28109870241},{"date":"2024-04-05","value":24.614638,"marketCap":27253967649},{"date":"2024-04-12","value":24.388485,"marketCap":27003564873},{"date":"2024-04-19","value":24.111642,"marketCap":26697037337},{"date":"2024-04-26","value":25.510092,"marketCap":28630103595},{"date":"2024-05-03","value":25.648577,"marketCap":28785526007},{"date":"2024-05-10","value":25.937087,"marketCap":29109322700},{"date":"2024-05-17","value":26.53317,"marketCap":29778309202},{"date":"2024-05-24","value":27.210404,"marketCap":30538372487},{"date":"2024-05-31","value":26.974093,"marketCap":30273158916},{"date":"2024-06-07","value":25.913573,"marketCap":29082932155},{"date":"2024-06-14","value":27.039414,"marketCap":30346469984},{"date":"2024-06-21","value":26.919337,"marketCap":30211706990},{"date":"2024-06-28","value":25.701277,"marketCap":28844671182},{"date":"2024-07-05","value":25.134513,"marketCap":28208589851},{"date":"2024-07-12","value":25.246905,"marketCap":28334728013},{"date":"2024-07-15","value":26.039413,"marketCap":29224163772},{"date":"2024-08-02","value":24.530144,"marketCap":27627491822},{"date":"2024-08-09","value":24.989764,"marketCap":28145146604},{"date":"2024-08-16","value":25.188977,"marketCap":28369513862},{"date":"2024-08-23","value":25.407346,"marketCap":28615454894},{"date":"2024-08-30","value":26.214734,"marketCap":29524789502},{"date":"2024-09-06","value":25.936985,"marketCap":29211969767},{"date":"2024-09-13","value":26.768317,"marketCap":30148271594},{"date":"2024-09-20","value":26.239635,"marketCap":29552835409},{"date":"2024-09-27","value":27.322857,"marketCap":30772832374},{"date":"2024-10-04","value":27.952103,"marketCap":31481530876},{"date":"2024-10-11","value":28.477911,"marketCap":32073730995},{"date":"2024-10-18","value":28.571771,"marketCap":32179442491},{"date":"2024-10-25","value":26.589709,"marketCap":29587353449},{"date":"2024-10-31","value":25.97414,"marketCap":28902386099},{"date":"2024-11-08","value":28.043811,"marketCap":31205386559},{"date":"2024-11-15","value":26.603726,"marketCap":29602950397},{"date":"2024-11-22","value":26.272476,"marketCap":29234355843},{"date":"2024-11-29","value":27.236462,"marketCap":30307019413},{"date":"2024-12-06","value":27.121245,"marketCap":30178812612},{"date":"2024-12-13","value":27.390086,"marketCap":30477961815},{"date":"2024-12-20","value":25.350736,"marketCap":28208701434},{"date":"2024-12-27","value":26.639252,"marketCap":29642480827},{"date":"2025-01-03","value":25.146224,"marketCap":27981134361},{"date":"2025-01-10","value":26.111171,"marketCap":29054866321},{"date":"2025-01-17","value":25.698308,"marketCap":28595458617},{"date":"2025-01-24","value":27.54659,"marketCap":30652109386},{"date":"2025-01-31","value":26.335265,"marketCap":29001446821},{"date":"2025-02-07","value":25.73861,"marketCap":28344386965},{"date":"2025-02-14","value":27.644994,"marketCap":30443773334},{"date":"2025-02-21","value":28.008808,"marketCap":30844419588},{"date":"2025-02-28","value":26.412339,"marketCap":29086323742},{"date":"2025-03-07","value":26.34959,"marketCap":29017222461},{"date":"2025-03-14","value":24.935333,"marketCap":27459785901},{"date":"2025-03-19","value":25.413188,"marketCap":27986018732}]},{"symbol":"ULTA","name":"ulta beauty","items":[{"date":"2020-03-20","value":11.988623,"marketCap":8463308296},{"date":"2020-03-27","value":13.914948,"marketCap":9823188088},{"date":"2020-04-03","value":12.502316,"marketCap":8825947268},{"date":"2020-04-09","value":16.150752,"marketCap":11401542700},{"date":"2020-04-17","value":17.190086,"marketCap":12135255172},{"date":"2020-04-24","value":16.79206,"marketCap":11854270887},{"date":"2020-05-01","value":17.091975,"marketCap":12065994517},{"date":"2020-05-08","value":18.35146,"marketCap":12955121143},{"date":"2020-05-15","value":15.98883,"marketCap":11287234464},{"date":"2020-05-22","value":17.597683,"marketCap":12422996595},{"date":"2020-05-29","value":31.572029,"marketCap":13740620601},{"date":"2020-06-05","value":32.616192,"marketCap":14195056108},{"date":"2020-06-12","value":29.323261,"marketCap":12761923063},{"date":"2020-06-19","value":27.454895,"marketCap":11948781957},{"date":"2020-06-26","value":24.582475,"marketCap":10698661972},{"date":"2020-07-02","value":26.342156,"marketCap":11464501242},{"date":"2020-07-10","value":25.358805,"marketCap":11036532238},{"date":"2020-07-17","value":26.265817,"marketCap":11431277333},{"date":"2020-07-24","value":26.357682,"marketCap":11471258647},{"date":"2020-07-31","value":24.97064,"marketCap":10867597105},{"date":"2020-08-07","value":26.379678,"marketCap":11480831638},{"date":"2020-08-14","value":29.166701,"marketCap":12693785893},{"date":"2020-08-21","value":27.689087,"marketCap":12050706154},{"date":"2020-08-28","value":47.337858,"marketCap":13349702110},{"date":"2020-09-04","value":48.034885,"marketCap":13546269743},{"date":"2020-09-11","value":45.716124,"marketCap":12892358505},{"date":"2020-09-18","value":46.283332,"marketCap":13052316120},{"date":"2020-09-25","value":43.305493,"marketCap":12212538640},{"date":"2020-10-02","value":45.672186,"marketCap":12879967422},{"date":"2020-10-09","value":46.644827,"marketCap":13154260939},{"date":"2020-10-16","value":48.332469,"marketCap":13630191168},{"date":"2020-10-23","value":46.956391,"marketCap":13242124981},{"date":"2020-10-30","value":41.2963,"marketCap":11645928214},{"date":"2020-11-06","value":42.943998,"marketCap":12110593822},{"date":"2020-11-13","value":52.39679,"marketCap":14776366334},{"date":"2020-11-20","value":54.653637,"marketCap":15412817409},{"date":"2020-11-27","value":56.179505,"marketCap":15843125924},{"date":"2020-12-04","value":69.360095,"marketCap":15748903146},{"date":"2020-12-11","value":65.849165,"marketCap":14951711404},{"date":"2020-12-18","value":66.603457,"marketCap":15122980866},{"date":"2020-12-24","value":65.663073,"marketCap":14909457424},{"date":"2020-12-31","value":71.250786,"marketCap":16178203575},{"date":"2021-01-08","value":73.012454,"marketCap":16578207912},{"date":"2021-01-15","value":74.895702,"marketCap":17005818182},{"date":"2021-01-22","value":74.416826,"marketCap":16897084608},{"date":"2021-01-29","value":69.414682,"marketCap":15761297646},{"date":"2021-02-05","value":74.940364,"marketCap":17015959137},{"date":"2021-02-12","value":79.369347,"marketCap":18021603843},{"date":"2021-02-19","value":79.84326,"marketCap":18129210643},{"date":"2021-02-26","value":79.977246,"marketCap":18159633508},{"date":"2021-03-05","value":82.716516,"marketCap":18781612083},{"date":"2021-03-12","value":101.937259,"marketCap":17924137997},{"date":"2021-03-19","value":103.119559,"marketCap":18132027575},{"date":"2021-03-26","value":96.853837,"marketCap":17030294376},{"date":"2021-04-01","value":100.248516,"marketCap":17627197763},{"date":"2021-04-09","value":102.997503,"marketCap":18110565854},{"date":"2021-04-16","value":105.711328,"marketCap":18587751330},{"date":"2021-04-23","value":103.459954,"marketCap":18191881050},{"date":"2021-04-30","value":103.746608,"marketCap":18242284812},{"date":"2021-05-07","value":101.664431,"marketCap":17876165175},{"date":"2021-05-14","value":102.149537,"marketCap":17961463850},{"date":"2021-05-21","value":99.566503,"marketCap":17507276100},{"date":"2021-05-28","value":39.021424,"marketCap":18911069540},{"date":"2021-06-04","value":36.904034,"marketCap":17884912940},{"date":"2021-06-11","value":38.241809,"marketCap":18533242403},{"date":"2021-06-18","value":36.968437,"marketCap":17916124747},{"date":"2021-06-25","value":39.41688,"marketCap":19102720986},{"date":"2021-07-02","value":39.760363,"marketCap":19269183956},{"date":"2021-07-09","value":38.828215,"marketCap":18817434119},{"date":"2021-07-16","value":37.525467,"marketCap":18186079498},{"date":"2021-07-23","value":38.59433,"marketCap":18704085978},{"date":"2021-07-30","value":37.941261,"marketCap":18387587304},{"date":"2021-08-06","value":39.883519,"marketCap":19328869692},{"date":"2021-08-13","value":42.014467,"marketCap":20361597198},{"date":"2021-08-20","value":41.44049,"marketCap":20083428814},{"date":"2021-08-27","value":28.934203,"marketCap":21048880282},{"date":"2021-09-03","value":28.551631,"marketCap":20770569544},{"date":"2021-09-10","value":28.006916,"marketCap":20374302888},{"date":"2021-09-17","value":28.322985,"marketCap":20604235392},{"date":"2021-09-24","value":28.553126,"marketCap":20771656695},{"date":"2021-10-01","value":27.49956,"marketCap":20005215014},{"date":"2021-10-08","value":28.272175,"marketCap":20567272247},{"date":"2021-10-15","value":30.315794,"marketCap":22053951677},{"date":"2021-10-22","value":27.755106,"marketCap":20191117890},{"date":"2021-10-29","value":27.449497,"marketCap":19968795445},{"date":"2021-11-05","value":29.279414,"marketCap":21300012237},{"date":"2021-11-12","value":29.626866,"marketCap":21552774919},{"date":"2021-11-19","value":30.464488,"marketCap":22162123233},{"date":"2021-11-26","value":29.853271,"marketCap":21717478343},{"date":"2021-12-03","value":23.619919,"marketCap":20501262734},{"date":"2021-12-10","value":25.158789,"marketCap":21836948603},{"date":"2021-12-17","value":23.75273,"marketCap":20616538702},{"date":"2021-12-23","value":24.465425,"marketCap":21235132280},{"date":"2021-12-31","value":25.710613,"marketCap":22315912134},{"date":"2022-01-07","value":24.760354,"marketCap":21491120698},{"date":"2022-01-14","value":23.34993,"marketCap":20266922385},{"date":"2022-01-21","value":21.787366,"marketCap":18910670849},{"date":"2022-01-28","value":22.374107,"marketCap":19419941677},{"date":"2022-02-04","value":22.804342,"marketCap":19793370871},{"date":"2022-02-11","value":22.582366,"marketCap":19600703055},{"date":"2022-02-18","value":23.434107,"marketCap":20339984618},{"date":"2022-02-25","value":23.573778,"marketCap":20461213806},{"date":"2022-03-04","value":22.868566,"marketCap":19849114649},{"date":"2022-03-11","value":19.520119,"marketCap":19243655952},{"date":"2022-03-18","value":20.723607,"marketCap":20430098282},{"date":"2022-03-25","value":20.969929,"marketCap":20672931793},{"date":"2022-04-01","value":20.606338,"marketCap":20314490041},{"date":"2022-04-08","value":21.313881,"marketCap":21012012457},{"date":"2022-04-14","value":22.062295,"marketCap":21749826865},{"date":"2022-04-22","value":21.535866,"marketCap":21230853868},{"date":"2022-04-29","value":21.021455,"marketCap":20723728358},{"date":"2022-05-06","value":20.631011,"marketCap":20338814351},{"date":"2022-05-13","value":20.973246,"marketCap":20676201662},{"date":"2022-05-20","value":18.173917,"marketCap":17916519690},{"date":"2022-05-27","value":20.264932,"marketCap":22026825620},{"date":"2022-06-03","value":19.279526,"marketCap":20955746093},{"date":"2022-06-10","value":19.437325,"marketCap":21127263908},{"date":"2022-06-17","value":18.87049,"marketCap":20511147043},{"date":"2022-06-24","value":19.571763,"marketCap":21273390868},{"date":"2022-07-01","value":18.251692,"marketCap":19838548482},{"date":"2022-07-08","value":18.184472,"marketCap":19765485002},{"date":"2022-07-15","value":18.937709,"marketCap":20584210524},{"date":"2022-07-22","value":19.374396,"marketCap":21058864054},{"date":"2022-07-29","value":18.540591,"marketCap":20152565992},{"date":"2022-08-05","value":18.010942,"marketCap":19576867223},{"date":"2022-08-12","value":18.853328,"marketCap":20492492538},{"date":"2022-08-19","value":19.224225,"marketCap":20895637130},{"date":"2022-08-26","value":18.622963,"marketCap":21076109782},{"date":"2022-09-02","value":19.148427,"marketCap":21670791373},{"date":"2022-09-09","value":20.045472,"marketCap":22686001464},{"date":"2022-09-16","value":18.948379,"marketCap":21444392352},{"date":"2022-09-23","value":17.755336,"marketCap":20094193665},{"date":"2022-09-30","value":18.157694,"marketCap":20549552782},{"date":"2022-10-07","value":17.559815,"marketCap":19872916794},{"date":"2022-10-14","value":17.84314,"marketCap":20193563371},{"date":"2022-10-21","value":17.325823,"marketCap":19608101649},{"date":"2022-10-28","value":18.834325,"marketCap":21315314177},{"date":"2022-11-04","value":18.932991,"marketCap":21426977043},{"date":"2022-11-11","value":19.473843,"marketCap":22039073944},{"date":"2022-11-18","value":19.936849,"marketCap":22563069869},{"date":"2022-11-25","value":20.292136,"marketCap":22965158628},{"date":"2022-12-02","value":20.135324,"marketCap":23981633795},{"date":"2022-12-09","value":20.14814,"marketCap":23996898026},{"date":"2022-12-16","value":19.271948,"marketCap":22953333413},{"date":"2022-12-23","value":19.497511,"marketCap":23221983884},{"date":"2022-12-30","value":20.038776,"marketCap":23866643252},{"date":"2023-01-06","value":20.770146,"marketCap":24737722052},{"date":"2023-01-13","value":20.975203,"marketCap":24981949753},{"date":"2023-01-20","value":20.986311,"marketCap":24995178753},{"date":"2023-01-27","value":21.602336,"marketCap":25728879471},{"date":"2023-02-03","value":22.246985,"marketCap":26496670305},{"date":"2023-02-10","value":22.032956,"marketCap":26241757643},{"date":"2023-02-17","value":22.641719,"marketCap":26966808630},{"date":"2023-02-24","value":22.21409,"marketCap":26457492112},{"date":"2023-03-03","value":22.302521,"marketCap":26562815308},{"date":"2023-03-10","value":21.344068,"marketCap":26518040229},{"date":"2023-03-17","value":20.741234,"marketCap":25769075280},{"date":"2023-03-24","value":20.765539,"marketCap":25799271844},{"date":"2023-03-31","value":22.045861,"marketCap":27389954214},{"date":"2023-04-06","value":21.579224,"marketCap":26810200936},{"date":"2023-04-14","value":21.348128,"marketCap":26523085027},{"date":"2023-04-21","value":21.974085,"marketCap":27300779438},{"date":"2023-04-28","value":22.083744,"marketCap":27437020371},{"date":"2023-05-05","value":20.722282,"marketCap":25745529092},{"date":"2023-05-12","value":20.646085,"marketCap":25650861679},{"date":"2023-05-19","value":20.706559,"marketCap":25725994546},{"date":"2023-05-26","value":19.20391,"marketCap":24159748311},{"date":"2023-06-02","value":15.985973,"marketCap":20111376897},{"date":"2023-06-09","value":16.584116,"marketCap":20863878952},{"date":"2023-06-16","value":17.858782,"marketCap":22467490214},{"date":"2023-06-23","value":18.039689,"marketCap":22695083490},{"date":"2023-06-30","value":18.418526,"marketCap":23171684725},{"date":"2023-07-07","value":18.627144,"marketCap":23434139115},{"date":"2023-07-14","value":18.707899,"marketCap":23535734363},{"date":"2023-07-21","value":18.30254,"marketCap":23025766061},{"date":"2023-07-28","value":17.752296,"marketCap":22333523932},{"date":"2023-08-04","value":17.249159,"marketCap":21700545698},{"date":"2023-08-11","value":17.713105,"marketCap":22284220356},{"date":"2023-08-18","value":17.681833,"marketCap":22244877098},{"date":"2023-08-25","value":16.48404,"marketCap":20810919078},{"date":"2023-09-01","value":16.183401,"marketCap":20431366194},{"date":"2023-09-08","value":16.257879,"marketCap":20525392914},{"date":"2023-09-15","value":16.214596,"marketCap":20470749113},{"date":"2023-09-22","value":15.763053,"marketCap":19900681358},{"date":"2023-09-29","value":15.554829,"marketCap":19637800372},{"date":"2023-10-06","value":15.161386,"marketCap":19141083304},{"date":"2023-10-13","value":14.923917,"marketCap":18841280831},{"date":"2023-10-20","value":14.539053,"marketCap":18355394066},{"date":"2023-10-27","value":14.815905,"marketCap":18704917474},{"date":"2023-11-03","value":14.829943,"marketCap":18722639787},{"date":"2023-11-10","value":15.162556,"marketCap":19142560163},{"date":"2023-11-17","value":15.813745,"marketCap":19964678601},{"date":"2023-11-24","value":16.171313,"marketCap":20416105313},{"date":"2023-12-01","value":16.718068,"marketCap":20686720626},{"date":"2023-12-08","value":19.224268,"marketCap":23787859102},{"date":"2023-12-15","value":19.41186,"marketCap":24019983153},{"date":"2023-12-22","value":18.738412,"marketCap":23186667521},{"date":"2023-12-29","value":19.10614,"marketCap":23641688936},{"date":"2024-01-05","value":18.402866,"marketCap":22771466551},{"date":"2024-01-12","value":18.948766,"marketCap":23446957253},{"date":"2024-01-19","value":18.661099,"marketCap":23091001333},{"date":"2024-01-26","value":19.356524,"marketCap":23951511414},{"date":"2024-02-02","value":19.76075,"marketCap":24451695039},{"date":"2024-02-09","value":20.372975,"marketCap":25209254705},{"date":"2024-02-16","value":20.795254,"marketCap":25731776627},{"date":"2024-02-23","value":21.351751,"marketCap":26420378939},{"date":"2024-03-01","value":21.528354,"marketCap":26638905765},{"date":"2024-03-08","value":21.518935,"marketCap":26627251001},{"date":"2024-03-15","value":21.269185,"marketCap":27458624172},{"date":"2024-03-22","value":19.693481,"marketCap":25424382225},{"date":"2024-03-28","value":19.199744,"marketCap":24786965418},{"date":"2024-04-05","value":16.773978,"marketCap":21655289308},{"date":"2024-04-12","value":16.746684,"marketCap":21620053125},{"date":"2024-04-19","value":15.894226,"marketCap":20519525761},{"date":"2024-04-26","value":15.149414,"marketCap":19557969142},{"date":"2024-05-03","value":14.752865,"marketCap":19046023085},{"date":"2024-05-10","value":14.72836,"marketCap":19014385970},{"date":"2024-05-17","value":14.890618,"marketCap":19223862024},{"date":"2024-05-24","value":13.966081,"marketCap":18030279927},{"date":"2024-05-31","value":14.251282,"marketCap":18398476016},{"date":"2024-06-07","value":14.609464,"marketCap":18365074561},{"date":"2024-06-14","value":15.046366,"marketCap":18914289922},{"date":"2024-06-21","value":14.363493,"marketCap":18055872516},{"date":"2024-06-28","value":14.650079,"marketCap":18416131071},{"date":"2024-07-05","value":14.791285,"marketCap":18593635949},{"date":"2024-07-12","value":15.214522,"marketCap":19125673419},{"date":"2024-07-15","value":15.674579,"marketCap":19703995763},{"date":"2024-08-02","value":13.283574,"marketCap":16698341931},{"date":"2024-08-09","value":12.416602,"marketCap":15608500155},{"date":"2024-08-16","value":13.885216,"marketCap":17454646317},{"date":"2024-08-23","value":14.206344,"marketCap":17858326764},{"date":"2024-08-30","value":14.318421,"marketCap":17318431350},{"date":"2024-09-06","value":14.170399,"marketCap":17139395388},{"date":"2024-09-13","value":14.532664,"marketCap":17577562349},{"date":"2024-09-20","value":15.709441,"marketCap":19000898251},{"date":"2024-09-27","value":15.819289,"marketCap":19133761781},{"date":"2024-10-04","value":14.518641,"marketCap":17560601047},{"date":"2024-10-11","value":13.982645,"marketCap":16912302403},{"date":"2024-10-18","value":14.479688,"marketCap":17513486320},{"date":"2024-10-25","value":14.30284,"marketCap":17299585459},{"date":"2024-10-31","value":14.650692,"marketCap":17720319971},{"date":"2024-11-08","value":15.31874,"marketCap":18528337540},{"date":"2024-11-15","value":14.910121,"marketCap":18034104053},{"date":"2024-11-22","value":13.196569,"marketCap":15961527213},{"date":"2024-11-29","value":15.06087,"marketCap":18216438047},{"date":"2024-12-06","value":15.153986,"marketCap":18218379004},{"date":"2024-12-13","value":16.351277,"marketCap":19657782583},{"date":"2024-12-20","value":16.413378,"marketCap":19732442369},{"date":"2024-12-27","value":17.211444,"marketCap":20691890180},{"date":"2025-01-03","value":16.553782,"marketCap":19901238408},{"date":"2025-01-10","value":16.012996,"marketCap":19251095425},{"date":"2025-01-17","value":15.943179,"marketCap":19167161131},{"date":"2025-01-24","value":16.144528,"marketCap":19409225779},{"date":"2025-01-31","value":16.143756,"marketCap":19408298329},{"date":"2025-02-07","value":15.490724,"marketCap":18623211260},{"date":"2025-02-14","value":13.903079,"marketCap":16714517596},{"date":"2025-02-21","value":14.143771,"marketCap":17003882233},{"date":"2025-02-28","value":14.109056,"marketCap":16962146949},{"date":"2025-03-07","value":13.693244,"marketCap":16462250990},{"date":"2025-03-14","value":12.140999,"marketCap":14582772024},{"date":"2025-03-19","value":13.274524,"marketCap":15944269740}]},{"symbol":"DKS","name":"Dick's Sporting Goods","items":[{"date":"2020-03-20","value":4.913023,"marketCap":1461437765},{"date":"2020-03-27","value":6.353904,"marketCap":1890045033},{"date":"2020-04-03","value":5.354348,"marketCap":1592715042},{"date":"2020-04-09","value":8.060749,"marketCap":2397766422},{"date":"2020-04-17","value":7.742177,"marketCap":2303003355},{"date":"2020-04-24","value":8.078285,"marketCap":2402982738},{"date":"2020-05-01","value":8.16819,"marketCap":2429726038},{"date":"2020-05-08","value":8.948686,"marketCap":2661893906},{"date":"2020-05-15","value":8.3423,"marketCap":2481517331},{"date":"2020-05-22","value":9.63312,"marketCap":2865487268},{"date":"2020-05-29","value":10.824878,"marketCap":3219989744},{"date":"2020-06-05","value":35.625074,"marketCap":3438354058},{"date":"2020-06-12","value":36.524042,"marketCap":3525117935},{"date":"2020-06-19","value":36.514775,"marketCap":3524223462},{"date":"2020-06-26","value":36.802074,"marketCap":3551952124},{"date":"2020-07-02","value":37.775183,"marketCap":3645871784},{"date":"2020-07-10","value":36.959625,"marketCap":3567158164},{"date":"2020-07-17","value":37.997608,"marketCap":3667339136},{"date":"2020-07-24","value":41.333983,"marketCap":3989349401},{"date":"2020-07-31","value":42.27929,"marketCap":4080585643},{"date":"2020-08-07","value":42.446108,"marketCap":4096686156},{"date":"2020-08-14","value":42.918762,"marketCap":4142304277},{"date":"2020-08-21","value":42.890958,"marketCap":4139620858},{"date":"2020-08-28","value":18.162461,"marketCap":4737205827},{"date":"2020-09-04","value":18.756944,"marketCap":4892261097},{"date":"2020-09-11","value":19.221597,"marketCap":5013453722},{"date":"2020-09-18","value":19.962991,"marketCap":5206827248},{"date":"2020-09-25","value":19.095184,"marketCap":4980482199},{"date":"2020-10-02","value":20.557474,"marketCap":5361882518},{"date":"2020-10-09","value":20.759051,"marketCap":5414458730},{"date":"2020-10-16","value":21.005044,"marketCap":5478619531},{"date":"2020-10-23","value":20.355896,"marketCap":5309306305},{"date":"2020-10-30","value":19.354843,"marketCap":5048207489},{"date":"2020-11-06","value":19.320677,"marketCap":5039296267},{"date":"2020-11-13","value":17.390318,"marketCap":4535812201},{"date":"2020-11-20","value":19.990324,"marketCap":5213956226},{"date":"2020-11-27","value":14.010096,"marketCap":5330225175},{"date":"2020-12-04","value":13.223515,"marketCap":5030965601},{"date":"2020-12-11","value":12.611206,"marketCap":4798009046},{"date":"2020-12-18","value":12.356862,"marketCap":4701242477},{"date":"2020-12-24","value":13.091633,"marketCap":4980790343},{"date":"2020-12-31","value":13.237645,"marketCap":5036341521},{"date":"2021-01-08","value":15.140512,"marketCap":5760298815},{"date":"2021-01-15","value":15.620939,"marketCap":5943080112},{"date":"2021-01-22","value":16.04249,"marketCap":6103461741},{"date":"2021-01-29","value":15.781082,"marketCap":6004007211},{"date":"2021-02-05","value":17.813476,"marketCap":6777243777},{"date":"2021-02-12","value":17.658044,"marketCap":6718108651},{"date":"2021-02-19","value":17.577972,"marketCap":6687645102},{"date":"2021-02-26","value":16.807876,"marketCap":6394657434},{"date":"2021-03-05","value":16.883238,"marketCap":6423329010},{"date":"2021-03-12","value":12.781199,"marketCap":6777243777},{"date":"2021-03-19","value":13.615931,"marketCap":7219861231},{"date":"2021-03-26","value":13.161919,"marketCap":6979120471},{"date":"2021-04-01","value":13.347132,"marketCap":7077329919},{"date":"2021-04-09","value":13.833737,"marketCap":7335352922},{"date":"2021-04-16","value":14.20248,"marketCap":7530879004},{"date":"2021-04-23","value":14.470197,"marketCap":7672836297},{"date":"2021-04-30","value":13.904316,"marketCap":7372777496},{"date":"2021-05-07","value":15.096403,"marketCap":8004882905},{"date":"2021-05-14","value":14.810168,"marketCap":7853106183},{"date":"2021-05-21","value":14.023862,"marketCap":7436166598},{"date":"2021-05-28","value":8.408536,"marketCap":8706442338},{"date":"2021-06-04","value":8.403363,"marketCap":8701086176},{"date":"2021-06-11","value":8.635281,"marketCap":8941220800},{"date":"2021-06-18","value":7.905904,"marketCap":8186001870},{"date":"2021-06-25","value":8.725807,"marketCap":9034953646},{"date":"2021-07-02","value":8.661146,"marketCap":8968001613},{"date":"2021-07-09","value":8.734429,"marketCap":9043880583},{"date":"2021-07-16","value":8.207656,"marketCap":8498444690},{"date":"2021-07-23","value":9.001695,"marketCap":9320615652},{"date":"2021-07-30","value":8.978417,"marketCap":9296512920},{"date":"2021-08-06","value":9.272409,"marketCap":9600921496},{"date":"2021-08-13","value":9.399145,"marketCap":9732147480},{"date":"2021-08-20","value":9.468117,"marketCap":9803562982},{"date":"2021-08-27","value":9.783488,"marketCap":12269422903},{"date":"2021-09-03","value":10.256062,"marketCap":12862075894},{"date":"2021-09-10","value":9.328573,"marketCap":11698916885},{"date":"2021-09-17","value":9.418991,"marketCap":11812309385},{"date":"2021-09-24","value":9.279832,"marketCap":11637791240},{"date":"2021-10-01","value":8.598167,"marketCap":10782918092},{"date":"2021-10-08","value":8.203295,"marketCap":10287711781},{"date":"2021-10-15","value":8.458302,"marketCap":10607514068},{"date":"2021-10-22","value":8.887786,"marketCap":11146128445},{"date":"2021-10-29","value":8.774058,"marketCap":11003501941},{"date":"2021-11-05","value":9.158333,"marketCap":11485420068},{"date":"2021-11-12","value":9.266411,"marketCap":11620959541},{"date":"2021-11-19","value":9.789845,"marketCap":12277395813},{"date":"2021-11-26","value":7.986885,"marketCap":11128861876},{"date":"2021-12-03","value":6.891097,"marketCap":9601999348},{"date":"2021-12-10","value":7.073832,"marketCap":9856620779},{"date":"2021-12-17","value":6.462851,"marketCap":9005284497},{"date":"2021-12-23","value":6.460365,"marketCap":9001820260},{"date":"2021-12-31","value":7.147175,"marketCap":9958815775},{"date":"2022-01-07","value":6.794136,"marketCap":9466894098},{"date":"2022-01-14","value":6.937091,"marketCap":9666087735},{"date":"2022-01-21","value":6.822105,"marketCap":9505866767},{"date":"2022-01-28","value":7.035296,"marketCap":9802925103},{"date":"2022-02-04","value":6.931498,"marketCap":9658293202},{"date":"2022-02-11","value":6.949522,"marketCap":9683408921},{"date":"2022-02-18","value":6.454771,"marketCap":8994025726},{"date":"2022-02-25","value":6.418099,"marketCap":8942928228},{"date":"2022-03-04","value":6.818997,"marketCap":9501536470},{"date":"2022-03-11","value":6.132448,"marketCap":9320530078},{"date":"2022-03-18","value":6.534174,"marketCap":9931101878},{"date":"2022-03-25","value":5.691352,"marketCap":8650121359},{"date":"2022-04-01","value":5.323067,"marketCap":8090374744},{"date":"2022-04-08","value":5.466493,"marketCap":8308364510},{"date":"2022-04-14","value":5.524809,"marketCap":8396997711},{"date":"2022-04-22","value":5.237431,"marketCap":7960219683},{"date":"2022-04-29","value":5.065635,"marketCap":7699111063},{"date":"2022-05-06","value":4.968498,"marketCap":7551476426},{"date":"2022-05-13","value":4.855114,"marketCap":7379146605},{"date":"2022-05-20","value":4.165671,"marketCap":6331283285},{"date":"2022-05-27","value":4.807772,"marketCap":6820661039},{"date":"2022-06-03","value":4.585263,"marketCap":6504994082},{"date":"2022-06-10","value":4.399083,"marketCap":6240864587},{"date":"2022-06-17","value":4.190765,"marketCap":5945329451},{"date":"2022-06-24","value":4.790176,"marketCap":6795697581},{"date":"2022-07-01","value":4.362187,"marketCap":6188521852},{"date":"2022-07-08","value":4.7652,"marketCap":6760265575},{"date":"2022-07-15","value":5.009278,"marketCap":7106532901},{"date":"2022-07-22","value":5.392992,"marketCap":7650897347},{"date":"2022-07-29","value":5.312389,"marketCap":7536548603},{"date":"2022-08-05","value":5.537168,"marketCap":7855436651},{"date":"2022-08-12","value":6.087196,"marketCap":8635746043},{"date":"2022-08-19","value":6.30346,"marketCap":8942554999},{"date":"2022-08-26","value":6.808344,"marketCap":8453695816},{"date":"2022-09-02","value":6.903383,"marketCap":8571702250},{"date":"2022-09-09","value":7.434706,"marketCap":9231429495},{"date":"2022-09-16","value":7.120887,"marketCap":8841770666},{"date":"2022-09-23","value":6.662915,"marketCap":8273122212},{"date":"2022-09-30","value":6.674397,"marketCap":8287378023},{"date":"2022-10-07","value":7.025211,"marketCap":8722972242},{"date":"2022-10-14","value":7.013729,"marketCap":8708716432},{"date":"2022-10-21","value":7.011816,"marketCap":8706340463},{"date":"2022-10-28","value":7.413657,"marketCap":9205293842},{"date":"2022-11-04","value":7.022659,"marketCap":8719804284},{"date":"2022-11-11","value":6.918053,"marketCap":8589918008},{"date":"2022-11-18","value":6.958237,"marketCap":8639813346},{"date":"2022-11-25","value":8.798766,"marketCap":10150344948},{"date":"2022-12-02","value":8.617281,"marketCap":9940982093},{"date":"2022-12-09","value":8.623066,"marketCap":9947655012},{"date":"2022-12-16","value":8.085118,"marketCap":9327073482},{"date":"2022-12-23","value":8.033059,"marketCap":9267017205},{"date":"2022-12-30","value":8.69754,"marketCap":10033568853},{"date":"2023-01-06","value":9.260794,"marketCap":10683344407},{"date":"2023-01-13","value":9.302008,"marketCap":10730888960},{"date":"2023-01-20","value":8.897101,"marketCap":10263784582},{"date":"2023-01-27","value":9.12703,"marketCap":10529033140},{"date":"2023-02-03","value":9.815371,"marketCap":11323110582},{"date":"2023-02-10","value":9.34756,"marketCap":10783438202},{"date":"2023-02-17","value":9.410465,"marketCap":10856006204},{"date":"2023-02-24","value":9.274532,"marketCap":10699192591},{"date":"2023-03-03","value":9.552182,"marketCap":11019492736},{"date":"2023-03-10","value":11.696055,"marketCap":12200599519},{"date":"2023-03-17","value":11.567316,"marketCap":12066307011},{"date":"2023-03-24","value":11.361162,"marketCap":11851260308},{"date":"2023-03-31","value":11.645971,"marketCap":12148355188},{"date":"2023-04-06","value":11.490024,"marketCap":11985680758},{"date":"2023-04-14","value":11.318482,"marketCap":11806738885},{"date":"2023-04-18","value":11.50726,"marketCap":12003660564},{"date":"2023-04-28","value":11.868401,"marketCap":12380380296},{"date":"2023-05-05","value":11.565535,"marketCap":12064449430},{"date":"2023-05-12","value":11.361569,"marketCap":11851684558},{"date":"2023-05-19","value":11.082688,"marketCap":11560772614},{"date":"2023-05-26","value":8.768788,"marketCap":9533671568},{"date":"2023-06-02","value":10.01173,"marketCap":10885033550},{"date":"2023-06-09","value":10.704929,"marketCap":11638699027},{"date":"2023-06-16","value":10.712861,"marketCap":11647322202},{"date":"2023-06-23","value":10.750931,"marketCap":11688713441},{"date":"2023-06-30","value":10.559786,"marketCap":11480894928},{"date":"2023-07-07","value":10.225877,"marketCap":11117859269},{"date":"2023-07-14","value":10.936525,"marketCap":11890495731},{"date":"2023-07-21","value":10.457472,"marketCap":11369655973},{"date":"2023-07-28","value":10.639892,"marketCap":11567988994},{"date":"2023-08-04","value":11.517099,"marketCap":12521712127},{"date":"2023-08-11","value":11.480614,"marketCap":12482045523},{"date":"2023-08-18","value":11.444923,"marketCap":12443241236},{"date":"2023-08-25","value":9.529945,"marketCap":9654377092},{"date":"2023-09-01","value":9.764102,"marketCap":9891591642},{"date":"2023-09-08","value":9.320966,"marketCap":9442669484},{"date":"2023-09-15","value":9.579462,"marketCap":9704540743},{"date":"2023-09-22","value":9.294948,"marketCap":9416312312},{"date":"2023-09-29","value":8.945811,"marketCap":9062616066},{"date":"2023-10-06","value":8.579048,"marketCap":8691064961},{"date":"2023-10-12","value":9.123736,"marketCap":9242865114},{"date":"2023-10-20","value":9.132129,"marketCap":9251367428},{"date":"2023-10-27","value":8.755296,"marketCap":8869613547},{"date":"2023-11-03","value":9.283198,"marketCap":9404409072},{"date":"2023-11-10","value":9.414125,"marketCap":9537045165},{"date":"2023-11-17","value":9.681014,"marketCap":9807418737},{"date":"2023-11-24","value":10.223557,"marketCap":10077432002},{"date":"2023-12-01","value":10.789137,"marketCap":10634927835},{"date":"2023-12-08","value":11.398669,"marketCap":11235748124},{"date":"2023-12-15","value":12.056301,"marketCap":11883980082},{"date":"2023-12-22","value":12.17489,"marketCap":12000874370},{"date":"2023-12-29","value":12.223819,"marketCap":12049103481},{"date":"2024-01-05","value":11.487404,"marketCap":11323214479},{"date":"2024-01-12","value":11.5977,"marketCap":11431934341},{"date":"2024-01-19","value":11.934394,"marketCap":11763816024},{"date":"2024-01-26","value":12.700664,"marketCap":12519132959},{"date":"2024-02-02","value":12.653394,"marketCap":12472538733},{"date":"2024-02-09","value":13.266243,"marketCap":13076628792},{"date":"2024-02-16","value":14.112954,"marketCap":13911237656},{"date":"2024-02-23","value":14.005146,"marketCap":13804970122},{"date":"2024-03-01","value":14.752341,"marketCap":14541485877},{"date":"2024-03-08","value":15.10728,"marketCap":14891351297},{"date":"2024-03-15","value":16.935165,"marketCap":17722972360},{"date":"2024-03-22","value":17.549115,"marketCap":18365482220},{"date":"2024-03-28","value":17.386645,"marketCap":18195454165},{"date":"2024-04-05","value":16.446825,"marketCap":17211914414},{"date":"2024-04-12","value":16.34283,"marketCap":17103082612},{"date":"2024-04-19","value":15.380097,"marketCap":16095563958},{"date":"2024-04-26","value":16.08836,"marketCap":16836774490},{"date":"2024-05-03","value":15.568735,"marketCap":16292976911},{"date":"2024-05-10","value":15.475724,"marketCap":16195639482},{"date":"2024-05-17","value":15.391311,"marketCap":16107299630},{"date":"2024-05-24","value":14.584698,"marketCap":15263163269},{"date":"2024-05-31","value":17.958574,"marketCap":18266833144},{"date":"2024-06-07","value":17.006808,"marketCap":17298730103},{"date":"2024-06-14","value":17.657342,"marketCap":17960430162},{"date":"2024-06-21","value":18.387189,"marketCap":18702805474},{"date":"2024-06-28","value":17.636512,"marketCap":17939242721},{"date":"2024-07-05","value":16.033411,"marketCap":16308624720},{"date":"2024-07-12","value":16.835362,"marketCap":17124341171},{"date":"2024-07-15","value":17.757486,"marketCap":18062292855},{"date":"2024-08-02","value":16.502885,"marketCap":16786157028},{"date":"2024-08-09","value":16.069463,"marketCap":16345295289},{"date":"2024-08-16","value":17.95537,"marketCap":18263573538},{"date":"2024-08-23","value":18.839038,"marketCap":19162409948},{"date":"2024-08-30","value":18.831828,"marketCap":19155075834},{"date":"2024-09-06","value":15.408731,"marketCap":17489895282},{"date":"2024-09-13","value":15.112505,"marketCap":17153660736},{"date":"2024-09-20","value":15.451766,"marketCap":17538742915},{"date":"2024-09-27","value":15.580154,"marketCap":17684471690},{"date":"2024-10-04","value":14.884419,"marketCap":16894768276},{"date":"2024-10-11","value":14.394536,"marketCap":16338719378},{"date":"2024-10-18","value":15.423793,"marketCap":17506991953},{"date":"2024-10-25","value":14.669243,"marketCap":16650530107},{"date":"2024-10-31","value":14.408164,"marketCap":16354187796},{"date":"2024-11-08","value":14.343611,"marketCap":16280916345},{"date":"2024-11-15","value":14.253237,"marketCap":16178336314},{"date":"2024-11-22","value":14.461958,"marketCap":16415247338},{"date":"2024-11-29","value":14.533671,"marketCap":16884797969},{"date":"2024-12-06","value":14.637463,"marketCap":17005380390},{"date":"2024-12-13","value":15.348578,"marketCap":17831532925},{"date":"2024-12-20","value":15.259513,"marketCap":17728060172},{"date":"2024-12-27","value":16.483977,"marketCap":19150606845},{"date":"2025-01-03","value":15.913122,"marketCap":18487403528},{"date":"2025-01-10","value":16.37738,"marketCap":19026765439},{"date":"2025-01-17","value":15.92855,"marketCap":18505327942},{"date":"2025-01-24","value":17.23156,"marketCap":20019126177},{"date":"2025-01-31","value":17.535221,"marketCap":20371911234},{"date":"2025-02-07","value":16.846548,"marketCap":19571830573},{"date":"2025-02-14","value":17.014158,"marketCap":19766554889},{"date":"2025-02-21","value":16.235017,"marketCap":18861371983},{"date":"2025-02-28","value":15.555461,"marketCap":18071883022},{"date":"2025-03-07","value":15.056137,"marketCap":17491783806},{"date":"2025-03-14","value":13.042979,"marketCap":15199088308},{"date":"2025-03-19","value":13.511422,"marketCap":15744968189}]}],"industryCompare":{"bkCode":"BK4200","name":"Specialty Stores","current":16.782073,"rank":13,"totalCount":33,"items":[{"symbol":"FLWS","name":"1-800-Flowers.com","value":-46.372368,"marketCap":352986465},{"symbol":"DKS","name":"Dick's Sporting Goods","value":13.511422,"marketCap":15744968189},{"symbol":"ODP","name":"The ODP","value":-150.974655,"marketCap":452923966},{"symbol":"UPBD","name":"Upbound Group","value":11.244934,"marketCap":1388501946},{"symbol":"ULTA","name":"ulta beauty","value":13.274524,"marketCap":15944269740},{"symbol":"BBW","name":"Build-A-Bear Workshop","value":9.141479,"marketCap":473391513},{"symbol":"BBWI","name":"Bath & Body Works Inc.","value":8.048235,"marketCap":6422491402},{"symbol":"ELA","name":"Envela Corporation","value":21.265598,"marketCap":137518030},{"symbol":"EYE","name":"National Vision","value":-33.394311,"marketCap":951704462},{"symbol":"TSCO","name":"Tractor Supply","value":25.413188,"marketCap":27986018732},{"symbol":"WINA","name":"Winmark","value":28.579798,"marketCap":1141882961},{"symbol":"HZO","name":"MarineMax","value":9.535084,"marketCap":526355700},{"symbol":"SIG","name":"Signet Jewelers","value":3.579813,"marketCap":2100634475},{"symbol":"PETS","name":"PetMed","value":233.428359,"marketCap":83333924},{"symbol":"BGFV","name":"Big 5 Sporting Goods","value":-0.305773,"marketCap":21120352},{"symbol":"FIVE","name":"Five Below","value":15.150796,"marketCap":4065761679},{"symbol":"SPWH","name":"Sportsman’s Warehouse","value":-1.094134,"marketCap":36188472},{"symbol":"SBH","name":"Sally Beauty","value":5.067693,"marketCap":892101411},{"symbol":"RENT","name":"Rent the Runway, Inc.","value":-0.206287,"marketCap":16771168},{"symbol":"WRBY","name":"Warby Parker Inc.","value":-105.625502,"marketCap":2153703976},{"symbol":"ASO","name":"Academy Sports & Outdoors, Inc.","value":7.106958,"marketCap":3219331329},{"symbol":"BARK","name":"The Original Bark Corp.","value":-7.446002,"marketCap":236135051},{"symbol":"BQ","name":"Boqii Holding Limited","value":-0.1592278688,"marketCap":1187960},{"symbol":"BRLT","name":"Brilliant Earth Group, Inc.","value":36.081259,"marketCap":19519961},{"symbol":"GROV","name":"Grove Collaborative","value":-2.339033,"marketCap":64143297},{"symbol":"CHWY","name":"Chewy, Inc.","value":32.543936,"marketCap":13077194851},{"symbol":"BNED","name":"Barnes & Noble Education","value":-4.71916,"marketCap":330322315},{"symbol":"TKLF","name":"Tokyo Lifestyle Co., Ltd","value":2.069067,"marketCap":14195474},{"symbol":"LESL","name":"Leslie's, Inc.","value":-5.495491,"marketCap":156016999},{"symbol":"JWEL","name":"Jowell Global Ltd.","value":-0.45792,"marketCap":5251030},{"symbol":"WOOF","name":"Petco Health and Wellness Company, Inc.","value":-6.009136,"marketCap":664333970},{"symbol":"FTEL","name":"Fitell Corporation","value":-1.390809,"marketCap":12951411},{"symbol":"PHH","name":"Park Ha Biological Technology Co. Ltd.","value":584.186072,"marketCap":279568671}]},"updateTime":1742504527175},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"BGFV\",pageSize:16,pageCount:4,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":3,"pageCount":4,"totalSize":33}]}}