US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

CoreCivic, Inc

18.36

+0.33001.83%

Volume:416.37K

Turnover:7.59M

Market Cap:2.00B

PE:29.61

High:18.68

Open:18.34

Low:17.91

Close:18.03

Loading ...

Overview Company News Filings

Company Profile

Company Name:

CoreCivic, Inc

Exchange:

NYSE

Establishment Date:

1983

Employees:

11649

Office Location:

5501 Virginia Way,Suite 110,Brentwood,Tennessee,United States

Website:

http://www.corecivic.com

Zip Code:

37027

Phone:

Fax:

615 263 3140

Introduction:

CoreCivic, Inc. owns and operates partnership correctional, detention, and residential reentry facilities in the United States. It operates through three segments: CoreCivic Safety, CoreCivic Community, and CoreCivic Properties. The company provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address America's recidivism crisis, and government real estate solutions. Its correctional, detention, and residential reentry facilities offer rehabilitation and educational programs, including basic education, faith-based services, life skills and employment training, and substance abuse treatment. As of December 31, 2022, the company owned and operated 44 correctional and detention facilities, 23 residential reentry centers, and 8 properties for lease. The company was founded in 1983 and is based in Brentwood, Tennessee.

Directors

Name

Position

Damon T. Hininger

Chief Executive Officer and President, Director

Mark A. Emkes

Chairman of the Board

Anne L. Mariucci

Director

Charles L. Overby

Director

Devin I. Murphy

Director

Donna M. Alvarado

Director

Harley G. Lappin

Director

John R. Prann, Jr.

Director

Robert J. Dennis

Director

Stacia A. Hylton

Director

Thurgood Marshall, Jr.

Director

Shareholders

Name

Position

Damon T. Hininger

Chief Executive Officer and President, Director

Patrick D. Swindle

Executive Vice President and Chief Operating Officer

David M. Garfinkle

Executive Vice President and Chief Financial Officer

Anthony L. Grande

Executive Vice President and Chief Development Officer

Cole G. Carter

Executive Vice President, General Counsel and Secretary

David K. Churchill

Executive Vice President and Chief Human Resources Officer

Lucibeth Mayberry

Executive Vice President, Real Estate

{"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/CXW/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"CXW"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CXW\",,,,,undefined,":{"symbol":"CXW","market":"US","secType":"STK","nameCN":"CoreCivic, Inc","latestPrice":18.36,"timestamp":1741202603290,"preClose":18.03,"halted":0,"volume":416369,"delay":0,"changeRate":0.018303,"change":0.33,"floatShares":100031371,"shares":108864211,"eps":0.62,"lyrEps":0.620773,"pbRate":1.34,"amount":7594090.902912,"amplitude":0.042707,"volumeRatio":0.374804,"dividePrice":1.76,"prevYearClose":21.74,"fiveDayClose":18.16,"twentyDayClose":18.88,"impliedVol":0.5472,"impliedVolPercentile":0.584},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CXW\",,,,,undefined,":{"symbol":"CXW","floatShares":100031371,"roa":"3.90%","roe":"4.64%","lyrEps":0.620773,"volumeRatio":0.374804,"shares":108864211,"dividePrice":1.76,"high":18.68,"amplitude":0.042707,"preClose":18.03,"low":17.91,"week52Low":10.74,"pbRate":"1.34","psRate":"1.02","week52High":24.99,"institutionHeld":0.8249,"latestPrice":18.36,"committee":0.333333,"eps":0.62,"divideRate":0.095861,"volume":416369,"delay":0,"ttmEps":0.62,"open":18.335,"prevYearClose":21.74,"prevWeekClose":18.76,"prevMonthClose":18.76,"prevQuarterClose":21.74,"fiveDayClose":18.16,"twentyDayClose":18.88,"sixtyDayClose":21.88},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/CXW\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-10","symbol":"CXW","fiscalQuarterEnding":"2024/12","expectedEps":0.33,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1739163600000,"reportTimeType":"post","actualEps":0.39},{"market":"US","date":"2024-11-06","symbol":"CXW","fiscalQuarterEnding":"2024/09","expectedEps":0.32,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":0.43},{"market":"US","date":"2024-08-07","symbol":"CXW","fiscalQuarterEnding":"2024/06","expectedEps":0.37,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1723003200000,"reportTimeType":"post","actualEps":0.42},{"market":"US","date":"2024-05-08","symbol":"CXW","fiscalQuarterEnding":"2024/03","expectedEps":0.37,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1715140800000,"reportTimeType":"post","actualEps":0.46},{"date":"2024-02-07","symbol":"CXW","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2023/12","expectedEps":0.4,"defaultRemindTime":1707339600000,"name":null,"time":"Post Market","dateTimestamp":1707282000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"CXW\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-31","recordDate":"2015-04-02","paymentDate":"2015-04-15","value":0.54,"currency":"USD"},{"executeDate":"2015-06-30","recordDate":"2015-07-02","paymentDate":"2015-07-15","value":0.54,"currency":"USD"},{"executeDate":"2015-09-30","recordDate":"2015-10-02","paymentDate":"2015-10-15","value":0.54,"currency":"USD"},{"executeDate":"2015-12-30","recordDate":"2016-01-04","paymentDate":"2016-01-15","value":0.54,"currency":"USD"},{"executeDate":"2016-03-30","recordDate":"2016-04-01","paymentDate":"2016-04-15","value":0.54,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"CXW\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.25,"buy":0.75,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.75,"analysts":4,"updateTime":1739422800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/CXW\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"CXW","date":"2025-03-04","current":28.738331,"percent":0.943182,"low":-32.297548,"twenty":-9.088075,"median":9.695517,"eighty":22.077483,"high":34.707354,"avg":9.127077,"sd":14.029285,"marketCap":1979151355},"quantilePoints":[{"date":"2020-03-06","current":10.18913,"twenty":13.109917,"median":15.320254,"eighty":17.937764,"marketCap":1924584088},{"date":"2020-03-13","current":7.629238,"twenty":13.037803,"median":15.318152,"eighty":17.937764,"marketCap":1441056155},{"date":"2020-03-20","current":6.242103,"twenty":12.994808,"median":15.310084,"eighty":17.937764,"marketCap":1179045945},{"date":"2020-03-27","current":7.200487,"twenty":12.948094,"median":15.287603,"eighty":17.937764,"marketCap":1360071181},{"date":"2020-04-03","current":5.687376,"twenty":12.918191,"median":15.269831,"eighty":17.937764,"marketCap":1074265699},{"date":"2020-04-09","current":7.131387,"twenty":12.881985,"median":15.254573,"eighty":17.934908,"marketCap":1347019128},{"date":"2020-04-17","current":7.372055,"twenty":12.831225,"median":15.22208,"eighty":17.937764,"marketCap":1392478033},{"date":"2020-04-24","current":7.068053,"twenty":12.793731,"median":15.209729,"eighty":17.937764,"marketCap":1335056258},{"date":"2020-05-01","current":7.701391,"twenty":12.740223,"median":15.198518,"eighty":17.937764,"marketCap":1454684955},{"date":"2020-05-08","current":8.595537,"twenty":12.717473,"median":15.194302,"eighty":17.923484,"marketCap":1475019947},{"date":"2020-05-15","current":7.138548,"twenty":12.671489,"median":15.176372,"eighty":17.863023,"marketCap":1224996290},{"date":"2020-05-22","current":8.002982,"twenty":12.559399,"median":15.14807,"eighty":17.788283,"marketCap":1373335685},{"date":"2020-05-29","current":8.3864,"twenty":12.469642,"median":15.123515,"eighty":17.735964,"marketCap":1439131384},{"date":"2020-06-05","current":9.613338,"twenty":12.406953,"median":15.111311,"eighty":17.715386,"marketCap":1649677621},{"date":"2020-06-12","current":8.630393,"twenty":12.301042,"median":15.099184,"eighty":17.684648,"marketCap":1481001374},{"date":"2020-06-19","current":6.859699,"twenty":12.152835,"median":15.092026,"eighty":17.628494,"marketCap":1177144872},{"date":"2020-06-26","current":6.288057,"twenty":12.093042,"median":15.076307,"eighty":17.578743,"marketCap":1079049466},{"date":"2020-07-02","current":6.64359,"twenty":12.021094,"median":15.058232,"eighty":17.558514,"marketCap":1140060024},{"date":"2020-07-10","current":6.448396,"twenty":11.871578,"median":15.038519,"eighty":17.534475,"marketCap":1106564032},{"date":"2020-07-17","current":6.371712,"twenty":11.809028,"median":15.003446,"eighty":17.501353,"marketCap":1093404892},{"date":"2020-07-24","current":6.211374,"twenty":11.669731,"median":14.966655,"eighty":17.424773,"marketCap":1065890327},{"date":"2020-07-31","current":6.211374,"twenty":11.56507,"median":14.960406,"eighty":17.388233,"marketCap":1065890327},{"date":"2020-08-07","current":7.200372,"twenty":11.456683,"median":14.924326,"eighty":17.33649,"marketCap":1045573218},{"date":"2020-08-14","current":8.131313,"twenty":11.178401,"median":14.894588,"eighty":17.246401,"marketCap":1180756025},{"date":"2020-08-21","current":7.620531,"twenty":10.975848,"median":14.872188,"eighty":17.222359,"marketCap":1106584927},{"date":"2020-08-28","current":7.702915,"twenty":10.851172,"median":14.845121,"eighty":17.222359,"marketCap":1118548008},{"date":"2020-09-04","current":7.818253,"twenty":10.687238,"median":14.805201,"eighty":17.222359,"marketCap":1135296320},{"date":"2020-09-11","current":7.439286,"twenty":10.646699,"median":14.790014,"eighty":17.222359,"marketCap":1080266151},{"date":"2020-09-18","current":7.060319,"twenty":10.56744,"median":14.759327,"eighty":17.206754,"marketCap":1025235981},{"date":"2020-09-25","current":6.623683,"twenty":10.399838,"median":14.710406,"eighty":17.155779,"marketCap":961831656},{"date":"2020-10-02","current":6.84612,"twenty":10.302623,"median":14.685417,"eighty":17.148316,"marketCap":994131972},{"date":"2020-10-09","current":6.524822,"twenty":10.254253,"median":14.659736,"eighty":17.142039,"marketCap":947475959},{"date":"2020-10-16","current":6.393008,"twenty":10.18913,"median":14.618849,"eighty":17.142039,"marketCap":928335031},{"date":"2020-10-23","current":5.453829,"twenty":10.145332,"median":14.553983,"eighty":17.142039,"marketCap":791955915},{"date":"2020-10-30","current":5.280822,"twenty":10.089678,"median":14.526291,"eighty":17.142039,"marketCap":766833447},{"date":"2020-11-06","current":5.838949,"twenty":10.0517,"median":14.515848,"eighty":17.142039,"marketCap":717805296},{"date":"2020-11-13","current":6.422843,"twenty":9.887125,"median":14.503187,"eighty":17.142039,"marketCap":789585825},{"date":"2020-11-20","current":6.617475,"twenty":9.826542,"median":14.503187,"eighty":17.142039,"marketCap":813512668},{"date":"2020-11-27","current":7.473854,"twenty":9.74787,"median":14.503187,"eighty":17.142039,"marketCap":918790778},{"date":"2020-12-04","current":7.649023,"twenty":9.690902,"median":14.503187,"eighty":17.142039,"marketCap":940324937},{"date":"2020-12-11","current":7.32788,"twenty":9.557976,"median":14.503187,"eighty":17.142039,"marketCap":900845646},{"date":"2020-12-18","current":7.20137,"twenty":9.526327,"median":14.503187,"eighty":17.142039,"marketCap":885293198},{"date":"2020-12-24","current":6.792643,"twenty":9.390304,"median":14.495112,"eighty":17.142039,"marketCap":835046827},{"date":"2020-12-31","current":6.374185,"twenty":9.268578,"median":14.45496,"eighty":17.142039,"marketCap":783604114},{"date":"2021-01-08","current":6.510428,"twenty":9.041696,"median":14.414025,"eighty":17.142039,"marketCap":800352905},{"date":"2021-01-15","current":7.14298,"twenty":8.976437,"median":14.393994,"eighty":17.142039,"marketCap":878115145},{"date":"2021-01-22","current":6.58828,"twenty":8.926102,"median":14.37887,"eighty":17.142039,"marketCap":809923642},{"date":"2021-01-29","current":6.919154,"twenty":8.755876,"median":14.33509,"eighty":17.142039,"marketCap":850599275},{"date":"2021-02-05","current":6.997007,"twenty":8.685612,"median":14.313181,"eighty":17.142039,"marketCap":860170013},{"date":"2021-02-12","current":17.07631,"twenty":8.630393,"median":14.303109,"eighty":17.147433,"marketCap":924801740},{"date":"2021-02-19","current":15.883399,"twenty":8.630393,"median":14.303109,"eighty":17.147433,"marketCap":860197220},{"date":"2021-02-26","current":15.861272,"twenty":8.630393,"median":14.303109,"eighty":17.148316,"marketCap":858998930},{"date":"2021-03-05","current":17.098363,"twenty":8.623422,"median":14.302387,"eighty":17.167002,"marketCap":925996061},{"date":"2021-03-12","current":18.821454,"twenty":8.623422,"median":14.302387,"eighty":17.212888,"marketCap":1019313493},{"date":"2021-03-19","current":20.367818,"twenty":8.623422,"median":14.302387,"eighty":17.220333,"marketCap":1103059907},{"date":"2021-03-26","current":19.705091,"twenty":8.630393,"median":14.303109,"eighty":17.222359,"marketCap":1067168587},{"date":"2021-04-01","current":19.631681,"twenty":8.630393,"median":14.303109,"eighty":17.222359,"marketCap":1063192934},{"date":"2021-04-09","current":16.722461,"twenty":8.623422,"median":14.302387,"eighty":17.220333,"marketCap":905638325},{"date":"2021-04-16","current":19.120902,"twenty":8.623422,"median":14.302387,"eighty":17.209285,"marketCap":1035530675},{"date":"2021-04-23","current":18.165967,"twenty":8.623422,"median":14.302387,"eighty":17.220333,"marketCap":983814276},{"date":"2021-04-30","current":17.255448,"twenty":8.630393,"median":14.303109,"eighty":17.280046,"marketCap":934503292},{"date":"2021-05-07","current":-9.462385,"twenty":8.525825,"median":14.293568,"eighty":17.255448,"marketCap":979054096},{"date":"2021-05-14","current":-9.102024,"twenty":8.34172,"median":14.275101,"eighty":17.187514,"marketCap":941768252},{"date":"2021-05-21","current":-9.264768,"twenty":8.266152,"median":14.250243,"eighty":17.098305,"marketCap":958607020},{"date":"2021-05-28","current":-9.102024,"twenty":8.137518,"median":14.206713,"eighty":17.0549,"marketCap":941768252},{"date":"2021-06-04","current":-10.496971,"twenty":8.08159,"median":14.174234,"eighty":17.025928,"marketCap":1086100551},{"date":"2021-06-11","current":-13.263614,"twenty":8.002982,"median":14.147018,"eighty":16.998143,"marketCap":1372359611},{"date":"2021-06-18","current":-13.600726,"twenty":7.952956,"median":14.109827,"eighty":16.918504,"marketCap":1407239917},{"date":"2021-06-25","current":-12.961376,"twenty":7.863471,"median":14.030244,"eighty":16.855708,"marketCap":1341087613},{"date":"2021-07-02","current":-12.194155,"twenty":7.824321,"median":13.970396,"eighty":16.829352,"marketCap":1261704848},{"date":"2021-07-09","current":-12.112783,"twenty":7.764681,"median":13.889467,"eighty":16.789128,"marketCap":1253285464},{"date":"2021-07-16","current":-11.264191,"twenty":7.729244,"median":13.802889,"eighty":16.734933,"marketCap":1165483316},{"date":"2021-07-23","current":-11.310689,"twenty":7.695687,"median":13.786103,"eighty":16.697069,"marketCap":1170294392},{"date":"2021-07-30","current":-11.95004,"twenty":7.668362,"median":13.722209,"eighty":16.66713,"marketCap":1236446696},{"date":"2021-08-06","current":-12.217404,"twenty":7.645352,"median":13.658138,"eighty":16.590272,"marketCap":1264110387},{"date":"2021-08-13","current":-11.718994,"twenty":7.620531,"median":13.622796,"eighty":16.590272,"marketCap":1289452680},{"date":"2021-08-20","current":-10.265052,"twenty":7.551707,"median":13.60948,"eighty":16.590272,"marketCap":1129473943},{"date":"2021-08-27","current":-10.53835,"twenty":7.52231,"median":13.60948,"eighty":16.590272,"marketCap":1159545134},{"date":"2021-09-03","current":-10.385303,"twenty":7.503049,"median":13.60948,"eighty":16.590272,"marketCap":1142705267},{"date":"2021-09-10","current":-9.729389,"twenty":7.473854,"median":13.60948,"eighty":16.590272,"marketCap":1070534408},{"date":"2021-09-17","current":-9.357705,"twenty":7.434928,"median":13.60948,"eighty":16.590272,"marketCap":1029637588},{"date":"2021-09-24","current":-9.313977,"twenty":7.372055,"median":13.60948,"eighty":16.590272,"marketCap":1024826197},{"date":"2021-10-01","current":-9.707525,"twenty":7.347344,"median":13.60948,"eighty":16.590272,"marketCap":1068128713},{"date":"2021-10-08","current":-10.275984,"twenty":7.213721,"median":13.60948,"eighty":16.590272,"marketCap":1130676791},{"date":"2021-10-15","current":-10.286916,"twenty":7.200372,"median":13.60948,"eighty":16.590272,"marketCap":1131879638},{"date":"2021-10-22","current":-9.838708,"twenty":7.094322,"median":13.60948,"eighty":16.590272,"marketCap":1082562885},{"date":"2021-10-29","current":-9.412364,"twenty":7.045665,"median":13.60948,"eighty":16.590272,"marketCap":1035651826},{"date":"2021-11-05","current":-10.461826,"twenty":7.030092,"median":13.60948,"eighty":16.589209,"marketCap":1151125201},{"date":"2021-11-12","current":-12.835814,"twenty":6.937309,"median":13.60948,"eighty":16.589209,"marketCap":1370043473},{"date":"2021-11-19","current":-13.061202,"twenty":6.867697,"median":13.60948,"eighty":16.589209,"marketCap":1394100426},{"date":"2021-11-26","current":-12.73439,"twenty":6.803049,"median":13.60948,"eighty":16.589209,"marketCap":1359217844},{"date":"2021-12-03","current":-11.551106,"twenty":6.755721,"median":13.59533,"eighty":16.589209,"marketCap":1232918841},{"date":"2021-12-10","current":-10.863674,"twenty":6.692986,"median":13.542898,"eighty":16.589209,"marketCap":1159545134},{"date":"2021-12-17","current":-11.100331,"twenty":6.644206,"median":13.522923,"eighty":16.589209,"marketCap":1184804935},{"date":"2021-12-23","current":-11.596183,"twenty":6.624388,"median":13.506494,"eighty":16.589209,"marketCap":1237730231},{"date":"2021-12-31","current":-11.235564,"twenty":6.59073,"median":13.4714,"eighty":16.589209,"marketCap":1199239107},{"date":"2022-01-07","current":-11.686338,"twenty":6.584623,"median":13.412026,"eighty":16.588146,"marketCap":1247353013},{"date":"2022-01-14","current":-12.339962,"twenty":6.549354,"median":13.373994,"eighty":16.588146,"marketCap":1317118176},{"date":"2022-01-21","current":-11.258102,"twenty":6.533783,"median":13.351349,"eighty":16.588146,"marketCap":1201644802},{"date":"2022-01-28","current":-11.235564,"twenty":6.519339,"median":13.318181,"eighty":16.568745,"marketCap":1199239107},{"date":"2022-02-04","current":-10.965099,"twenty":6.473837,"median":13.283225,"eighty":16.527254,"marketCap":1170370763},{"date":"2022-02-11","current":-22.529056,"twenty":6.442235,"median":13.235912,"eighty":16.483097,"marketCap":1169167915},{"date":"2022-02-18","current":-22.876727,"twenty":6.392932,"median":13.198794,"eighty":16.435012,"marketCap":1187210630},{"date":"2022-02-25","current":-21.231086,"twenty":6.385654,"median":13.18216,"eighty":16.383985,"marketCap":1101808447},{"date":"2022-03-04","current":-20.23443,"twenty":6.357335,"median":13.15073,"eighty":16.352507,"marketCap":1050085998},{"date":"2022-03-11","current":-20.512567,"twenty":6.300429,"median":13.096287,"eighty":16.283781,"marketCap":1064520170},{"date":"2022-03-18","current":-21.949605,"twenty":6.269917,"median":13.036891,"eighty":16.227586,"marketCap":1139096724},{"date":"2022-03-25","current":-23.409822,"twenty":6.210849,"median":12.985473,"eighty":16.185443,"marketCap":1214876126},{"date":"2022-04-01","current":-26.871747,"twenty":6.151421,"median":12.943776,"eighty":16.146977,"marketCap":1394536175},{"date":"2022-04-08","current":-26.123361,"twenty":6.060829,"median":12.902435,"eighty":16.108236,"marketCap":1355697918},{"date":"2022-04-14","current":-31.455613,"twenty":5.906524,"median":12.854646,"eighty":16.064186,"marketCap":1632420501},{"date":"2022-04-22","current":-30.496743,"twenty":5.536441,"median":12.800139,"eighty":15.988571,"marketCap":1582658984},{"date":"2022-04-29","current":-29.070132,"twenty":5.15395,"median":12.743235,"eighty":15.945559,"marketCap":1508623556},{"date":"2022-05-06","current":15.941286,"twenty":2.169654,"median":12.732927,"eighty":15.913035,"marketCap":1477358704},{"date":"2022-05-13","current":13.999467,"twenty":2.169654,"median":12.732927,"eighty":15.865697,"marketCap":1297400607},{"date":"2022-05-20","current":15.954407,"twenty":2.169654,"median":12.732927,"eighty":15.83461,"marketCap":1478574637},{"date":"2022-05-27","current":17.05652,"twenty":2.169654,"median":12.732927,"eighty":15.83461,"marketCap":1580713017},{"date":"2022-06-03","current":16.308657,"twenty":2.169654,"median":12.732927,"eighty":15.83461,"marketCap":1511404830},{"date":"2022-06-10","current":16.07249,"twenty":2.169654,"median":12.732927,"eighty":15.83461,"marketCap":1489518035},{"date":"2022-06-17","current":14.248755,"twenty":2.169654,"median":12.732927,"eighty":15.768012,"marketCap":1320503335},{"date":"2022-06-24","current":15.311507,"twenty":-0.537832,"median":12.731319,"eighty":15.704467,"marketCap":1418993916},{"date":"2022-07-01","current":14.616126,"twenty":-0.537832,"median":12.731319,"eighty":15.672682,"marketCap":1354549462},{"date":"2022-07-08","current":14.498042,"twenty":-0.537832,"median":12.731319,"eighty":15.66164,"marketCap":1343606064},{"date":"2022-07-15","current":14.41932,"twenty":-0.537832,"median":12.731319,"eighty":15.623013,"marketCap":1336310465},{"date":"2022-07-22","current":14.43244,"twenty":-0.537832,"median":12.731319,"eighty":15.564943,"marketCap":1337526399},{"date":"2022-07-29","current":14.130671,"twenty":-0.537832,"median":12.731319,"eighty":15.532918,"marketCap":1309559937},{"date":"2022-08-05","current":12.860892,"twenty":-0.537832,"median":12.731319,"eighty":15.531114,"marketCap":1126794158},{"date":"2022-08-12","current":13.518703,"twenty":-0.537832,"median":12.731319,"eighty":15.531114,"marketCap":1184427680},{"date":"2022-08-19","current":13.142811,"twenty":-0.537832,"median":12.731319,"eighty":15.531114,"marketCap":1151494239},{"date":"2022-08-26","current":13.115961,"twenty":-0.537832,"median":12.731319,"eighty":15.531114,"marketCap":1149141850},{"date":"2022-09-02","current":12.807193,"twenty":-0.537832,"median":12.731319,"eighty":15.505464,"marketCap":1122089381},{"date":"2022-09-09","current":12.981714,"twenty":-0.537832,"median":12.717473,"eighty":15.498336,"marketCap":1137379907},{"date":"2022-09-16","current":13.075687,"twenty":-0.537832,"median":12.717473,"eighty":15.498336,"marketCap":1145613267},{"date":"2022-09-23","current":12.337327,"twenty":-0.537832,"median":12.717473,"eighty":15.498336,"marketCap":1080922580},{"date":"2022-09-30","current":11.867462,"twenty":-0.537832,"median":12.650691,"eighty":15.490647,"marketCap":1039755778},{"date":"2022-10-07","current":12.659521,"twenty":-0.537832,"median":12.626471,"eighty":15.490647,"marketCap":1109151243},{"date":"2022-10-14","current":12.619246,"twenty":-0.537832,"median":12.605822,"eighty":15.490647,"marketCap":1105622660},{"date":"2022-10-21","current":12.820617,"twenty":-0.537832,"median":12.605822,"eighty":15.490647,"marketCap":1123265575},{"date":"2022-10-28","current":13.908021,"twenty":-0.537832,"median":12.605822,"eighty":15.490647,"marketCap":1218537315},{"date":"2022-11-04","current":10.236173,"twenty":-0.537832,"median":12.586331,"eighty":15.490647,"marketCap":1288938859},{"date":"2022-11-11","current":9.843527,"twenty":-0.537832,"median":12.484281,"eighty":15.490647,"marketCap":1239496958},{"date":"2022-11-18","current":11.085382,"twenty":-0.537832,"median":12.407946,"eighty":15.490647,"marketCap":1395871343},{"date":"2022-11-25","current":11.131039,"twenty":-0.537832,"median":12.381904,"eighty":15.490647,"marketCap":1401620401},{"date":"2022-12-02","current":11.669785,"twenty":-0.537832,"median":12.264946,"eighty":15.490647,"marketCap":1469459288},{"date":"2022-12-09","current":10.711,"twenty":-0.537832,"median":12.148183,"eighty":15.490647,"marketCap":1348729065},{"date":"2022-12-16","current":10.409667,"twenty":-0.537832,"median":12.093042,"eighty":15.490647,"marketCap":1310785281},{"date":"2022-12-23","current":10.829706,"twenty":-0.537832,"median":11.988284,"eighty":15.490647,"marketCap":1363676616},{"date":"2022-12-30","current":10.555768,"twenty":-0.537832,"median":11.916329,"eighty":15.490647,"marketCap":1329182267},{"date":"2023-01-06","current":10.491849,"twenty":-0.537832,"median":11.864102,"eighty":15.490647,"marketCap":1321133585},{"date":"2023-01-13","current":10.50098,"twenty":-0.537832,"median":11.744489,"eighty":15.490647,"marketCap":1322283397},{"date":"2023-01-20","current":10.126597,"twenty":-0.537832,"median":11.669731,"eighty":15.490647,"marketCap":1275141119},{"date":"2023-01-27","current":9.642639,"twenty":-0.537832,"median":11.602449,"eighty":15.490647,"marketCap":1214201102},{"date":"2023-02-03","current":9.542195,"twenty":-0.537832,"median":11.445457,"eighty":15.490647,"marketCap":1201553174},{"date":"2023-02-10","current":10.848279,"twenty":-0.537832,"median":11.131039,"eighty":15.490647,"marketCap":1326961520},{"date":"2023-02-17","current":9.927022,"twenty":-0.537832,"median":11.085382,"eighty":15.490647,"marketCap":1214273280},{"date":"2023-02-24","current":9.362025,"twenty":-0.537832,"median":11.001167,"eighty":15.490647,"marketCap":1145162912},{"date":"2023-03-03","current":9.455272,"twenty":-0.537832,"median":10.964664,"eighty":15.490647,"marketCap":1156568917},{"date":"2023-03-10","current":8.933088,"twenty":-0.537832,"median":10.904683,"eighty":15.490647,"marketCap":1092695288},{"date":"2023-03-17","current":8.373604,"twenty":-0.537832,"median":10.829706,"eighty":15.490647,"marketCap":1024259257},{"date":"2023-03-24","current":8.401578,"twenty":-0.537832,"median":10.728987,"eighty":15.490647,"marketCap":1027681059},{"date":"2023-03-31","current":8.624433,"twenty":2.169654,"median":10.689988,"eighty":15.488725,"marketCap":1054940641},{"date":"2023-04-06","current":8.540064,"twenty":2.169654,"median":10.651397,"eighty":15.488725,"marketCap":1044620569},{"date":"2023-04-14","current":8.971285,"twenty":-0.537832,"median":10.617881,"eighty":15.490647,"marketCap":1097367601},{"date":"2023-04-21","current":8.605684,"twenty":-0.537832,"median":10.56744,"eighty":15.490647,"marketCap":1052647291},{"date":"2023-04-28","current":7.968226,"twenty":-0.537832,"median":10.50098,"eighty":15.490647,"marketCap":974673418},{"date":"2023-05-05","current":8.223022,"twenty":-0.537832,"median":10.42793,"eighty":15.490647,"marketCap":951543450},{"date":"2023-05-12","current":9.213015,"twenty":-0.537832,"median":10.393508,"eighty":15.490647,"marketCap":1066102500},{"date":"2023-05-19","current":8.751382,"twenty":-0.537832,"median":10.33654,"eighty":15.490647,"marketCap":1012683718},{"date":"2023-05-26","current":8.338859,"twenty":-0.537832,"median":10.273242,"eighty":15.490647,"marketCap":964947785},{"date":"2023-06-02","current":8.535299,"twenty":-0.537832,"median":10.237241,"eighty":15.476494,"marketCap":987679182},{"date":"2023-06-09","current":9.232659,"twenty":-0.537832,"median":10.216274,"eighty":15.460857,"marketCap":1068375640},{"date":"2023-06-16","current":9.193371,"twenty":-0.537832,"median":10.170215,"eighty":15.460857,"marketCap":1063829360},{"date":"2023-06-23","current":9.252303,"twenty":-3.245319,"median":10.132643,"eighty":15.384622,"marketCap":1070648779},{"date":"2023-06-30","current":9.232659,"twenty":-5.952805,"median":10.083349,"eighty":15.319773,"marketCap":1068375640},{"date":"2023-07-07","current":8.947822,"twenty":-5.952805,"median":10.064359,"eighty":15.258135,"marketCap":1035415115},{"date":"2023-07-14","current":9.379989,"twenty":-5.952805,"median":9.980497,"eighty":15.208234,"marketCap":1085424187},{"date":"2023-07-21","current":9.114796,"twenty":-5.952805,"median":9.887125,"eighty":15.177303,"marketCap":1054736802},{"date":"2023-07-28","current":9.262125,"twenty":-5.952805,"median":9.849146,"eighty":15.136762,"marketCap":1071785349},{"date":"2023-08-04","current":9.311235,"twenty":-5.952805,"median":9.779519,"eighty":15.097618,"marketCap":1077468198},{"date":"2023-08-11","current":9.752327,"twenty":-5.952805,"median":9.728881,"eighty":14.987716,"marketCap":1170132952},{"date":"2023-08-18","current":9.723922,"twenty":-5.952805,"median":9.722551,"eighty":14.910024,"marketCap":1166724798},{"date":"2023-08-25","current":9.723922,"twenty":-5.952805,"median":9.715689,"eighty":14.845968,"marketCap":1166724798},{"date":"2023-09-01","current":10.187868,"twenty":-5.952805,"median":9.704986,"eighty":14.797165,"marketCap":1222391317},{"date":"2023-09-08","current":10.036375,"twenty":-5.952805,"median":9.704986,"eighty":14.707969,"marketCap":1204214494},{"date":"2023-09-15","current":9.7902,"twenty":-5.952805,"median":9.688295,"eighty":14.640831,"marketCap":1174677157},{"date":"2023-09-22","current":10.074248,"twenty":-5.952805,"median":9.688295,"eighty":14.593309,"marketCap":1208758700},{"date":"2023-09-29","current":10.566599,"twenty":-5.952805,"median":9.688295,"eighty":14.56102,"marketCap":1267833373},{"date":"2023-10-06","current":10.538194,"twenty":-5.952805,"median":9.688295,"eighty":14.519667,"marketCap":1264425219},{"date":"2023-10-13","current":10.699155,"twenty":-5.952805,"median":9.688295,"eighty":14.503422,"marketCap":1283738093},{"date":"2023-10-20","current":10.642345,"twenty":-5.952805,"median":9.688295,"eighty":14.435666,"marketCap":1276921784},{"date":"2023-10-27","current":12.128865,"twenty":-8.706789,"median":9.688295,"eighty":14.406199,"marketCap":1455281856},{"date":"2023-11-03","current":12.554937,"twenty":-8.706789,"median":9.688295,"eighty":14.321007,"marketCap":1506404169},{"date":"2023-11-10","current":23.722973,"twenty":-8.706789,"median":9.688295,"eighty":14.308841,"marketCap":1555254380},{"date":"2023-11-17","current":23.567015,"twenty":-8.706789,"median":9.688295,"eighty":14.308841,"marketCap":1545029917},{"date":"2023-11-24","current":24.780023,"twenty":-8.706789,"median":9.688295,"eighty":14.308841,"marketCap":1624553516},{"date":"2023-12-01","current":25.074611,"twenty":-8.706789,"median":9.688295,"eighty":14.308841,"marketCap":1643866390},{"date":"2023-12-08","current":23.826945,"twenty":-8.68354,"median":9.688295,"eighty":14.319765,"marketCap":1562070688},{"date":"2023-12-15","current":24.832009,"twenty":-8.68354,"median":9.688295,"eighty":14.319765,"marketCap":1627961670},{"date":"2023-12-22","current":25.282555,"twenty":-8.68354,"median":9.688295,"eighty":14.340872,"marketCap":1657499007},{"date":"2023-12-29","current":25.317212,"twenty":-8.706789,"median":9.688295,"eighty":14.411447,"marketCap":1659771110},{"date":"2024-01-05","current":24.381463,"twenty":-8.730039,"median":9.688295,"eighty":14.434859,"marketCap":1598424333},{"date":"2024-01-12","current":23.965575,"twenty":-8.730039,"median":9.688295,"eighty":14.494272,"marketCap":1571159100},{"date":"2024-01-19","current":23.549686,"twenty":-8.753288,"median":9.686433,"eighty":14.50838,"marketCap":1543893866},{"date":"2024-01-26","current":25.074611,"twenty":-8.730039,"median":9.688295,"eighty":14.539772,"marketCap":1643866390},{"date":"2024-02-02","current":25.421184,"twenty":-8.730039,"median":9.688295,"eighty":14.558396,"marketCap":1666587418},{"date":"2024-02-09","current":25.01842,"twenty":-8.730039,"median":9.688295,"eighty":14.558396,"marketCap":1690995000},{"date":"2024-02-16","current":23.75082,"twenty":-8.730039,"median":9.688295,"eighty":14.558396,"marketCap":1605317920},{"date":"2024-02-23","current":23.774482,"twenty":-8.730039,"median":9.688295,"eighty":14.558396,"marketCap":1606917230},{"date":"2024-03-01","current":25.373886,"twenty":-8.706789,"median":9.688295,"eighty":14.568892,"marketCap":1715020982},{"date":"2024-03-08","current":24.740789,"twenty":-8.706789,"median":9.688295,"eighty":14.568892,"marketCap":1672229913},{"date":"2024-03-15","current":24.290956,"twenty":-8.706789,"median":9.688295,"eighty":14.616126,"marketCap":1641825733},{"date":"2024-03-22","current":26.840007,"twenty":-8.706789,"median":9.688295,"eighty":14.705973,"marketCap":1814116088},{"date":"2024-03-28","current":25.847889,"twenty":-8.706789,"median":9.688295,"eighty":14.791874,"marketCap":1747058797},{"date":"2024-04-05","current":25.368918,"twenty":-8.730039,"median":9.688295,"eighty":14.93866,"marketCap":1714685184},{"date":"2024-04-12","current":25.963502,"twenty":-8.730039,"median":9.688295,"eighty":15.014567,"marketCap":1754873118},{"date":"2024-04-19","current":24.278848,"twenty":-8.730039,"median":9.688295,"eighty":15.014567,"marketCap":1641007305},{"date":"2024-04-26","current":24.724786,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1671148255},{"date":"2024-05-03","current":25.253305,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1706870863},{"date":"2024-05-10","current":26.622692,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1723366716},{"date":"2024-05-17","current":25.969585,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1681089160},{"date":"2024-05-24","current":26.399261,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1708903342},{"date":"2024-05-31","current":26.811749,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1735604956},{"date":"2024-06-07","current":26.777375,"twenty":-8.706789,"median":9.688295,"eighty":15.052774,"marketCap":1733379822},{"date":"2024-06-14","current":20.17756,"twenty":-8.730039,"median":9.688295,"eighty":15.014567,"marketCap":1306153986},{"date":"2024-06-21","current":19.472892,"twenty":-8.753288,"median":9.686433,"eighty":14.938887,"marketCap":1260538728},{"date":"2024-06-28","current":21.036911,"twenty":-8.813735,"median":9.659253,"eighty":14.805059,"marketCap":1361782350},{"date":"2024-07-05","current":22.858735,"twenty":-8.813735,"median":9.659253,"eighty":14.805059,"marketCap":1479714482},{"date":"2024-07-12","current":22.704052,"twenty":-8.813735,"median":9.659253,"eighty":15.014986,"marketCap":1469701376},{"date":"2024-07-15","current":22.927483,"twenty":-8.813735,"median":9.659253,"eighty":15.117325,"marketCap":1484164751},{"date":"2024-08-02","current":23.099353,"twenty":-9.067151,"median":9.580141,"eighty":15.245905,"marketCap":1495290424},{"date":"2024-08-09","current":20.290274,"twenty":-9.067151,"median":9.580141,"eighty":15.508313,"marketCap":1397127387},{"date":"2024-08-16","current":20.466433,"twenty":-9.067151,"median":9.580141,"eighty":15.941286,"marketCap":1409257143},{"date":"2024-08-23","current":21.539399,"twenty":-9.067151,"median":9.580141,"eighty":16.295537,"marketCap":1483138386},{"date":"2024-08-30","current":21.827658,"twenty":-9.067151,"median":9.580141,"eighty":16.636667,"marketCap":1502987078},{"date":"2024-09-06","current":21.139038,"twenty":-9.067151,"median":9.580141,"eighty":16.767,"marketCap":1455570758},{"date":"2024-09-13","current":20.498461,"twenty":-9.067151,"median":9.580141,"eighty":16.83331,"marketCap":1411462553},{"date":"2024-09-20","current":20.38636,"twenty":-9.067151,"median":9.580141,"eighty":16.943727,"marketCap":1403743617},{"date":"2024-09-27","current":20.274259,"twenty":-9.067151,"median":9.580141,"eighty":17.098363,"marketCap":1396024681},{"date":"2024-10-04","current":20.034043,"twenty":-9.067151,"median":9.580141,"eighty":17.397651,"marketCap":1379484105},{"date":"2024-10-11","current":20.626577,"twenty":-9.067151,"median":9.580141,"eighty":18.013227,"marketCap":1420284194},{"date":"2024-10-18","current":22.324106,"twenty":-9.067151,"median":9.580141,"eighty":18.180818,"marketCap":1537170937},{"date":"2024-10-25","current":21.891716,"twenty":-9.067151,"median":9.580141,"eighty":18.698954,"marketCap":1507397899},{"date":"2024-10-31","current":22.932654,"twenty":-9.067151,"median":9.580141,"eighty":18.809993,"marketCap":1579073731},{"date":"2024-11-08","current":32.010793,"twenty":-9.074126,"median":9.57243,"eighty":19.39762,"marketCap":2434772904},{"date":"2024-11-15","current":31.068446,"twenty":-9.074126,"median":9.57243,"eighty":19.632099,"marketCap":2363097072},{"date":"2024-11-22","current":31.604859,"twenty":-9.074126,"median":9.587851,"eighty":19.904313,"marketCap":2403897161},{"date":"2024-11-29","current":32.373234,"twenty":-9.074126,"median":9.613338,"eighty":19.928379,"marketCap":2462340532},{"date":"2024-12-06","current":30.98146,"twenty":-9.074126,"median":9.688295,"eighty":20.084118,"marketCap":2356480841},{"date":"2024-12-13","current":31.923807,"twenty":-9.074126,"median":9.695517,"eighty":20.180885,"marketCap":2428156674},{"date":"2024-12-20","current":30.445047,"twenty":-9.074126,"median":9.695517,"eighty":20.274259,"marketCap":2315680752},{"date":"2024-12-27","current":31.575863,"twenty":-9.074126,"median":9.695517,"eighty":20.370346,"marketCap":2401691751},{"date":"2025-01-03","current":31.503375,"twenty":-9.074126,"median":9.695517,"eighty":20.395906,"marketCap":2396178225},{"date":"2025-01-10","current":33.301083,"twenty":-9.0811,"median":9.691906,"eighty":20.525731,"marketCap":2532913660},{"date":"2025-01-17","current":32.924144,"twenty":-9.0811,"median":9.691906,"eighty":20.67462,"marketCap":2504243327},{"date":"2025-01-24","current":31.401892,"twenty":-9.0811,"median":9.691906,"eighty":20.914836,"marketCap":2388459289},{"date":"2025-01-31","current":30.024616,"twenty":-9.0811,"median":9.691906,"eighty":21.045733,"marketCap":2283702303},{"date":"2025-02-07","current":27.197576,"twenty":-9.0811,"median":9.691906,"eighty":21.17427,"marketCap":2068674805},{"date":"2025-02-14","current":30.405278,"twenty":-9.0811,"median":9.691906,"eighty":21.510573,"marketCap":2093950660},{"date":"2025-02-21","current":29.5598,"twenty":-9.0811,"median":9.691906,"eighty":21.789224,"marketCap":2035724330},{"date":"2025-02-28","current":29.908098,"twenty":-9.0811,"median":9.691906,"eighty":21.942962,"marketCap":2059710872},{"date":"2025-03-04","current":28.738331,"twenty":-9.088075,"median":9.695517,"eighty":22.077483,"marketCap":1979151355}],"customCompares":[{"symbol":"CXW","name":"CoreCivic, Inc","items":[{"date":"2020-03-06","value":10.18913,"marketCap":1924584088},{"date":"2020-03-13","value":7.629238,"marketCap":1441056155},{"date":"2020-03-20","value":6.242103,"marketCap":1179045945},{"date":"2020-03-27","value":7.200487,"marketCap":1360071181},{"date":"2020-04-03","value":5.687376,"marketCap":1074265699},{"date":"2020-04-09","value":7.131387,"marketCap":1347019128},{"date":"2020-04-17","value":7.372055,"marketCap":1392478033},{"date":"2020-04-24","value":7.068053,"marketCap":1335056258},{"date":"2020-05-01","value":7.701391,"marketCap":1454684955},{"date":"2020-05-08","value":8.595537,"marketCap":1475019947},{"date":"2020-05-15","value":7.138548,"marketCap":1224996290},{"date":"2020-05-22","value":8.002982,"marketCap":1373335685},{"date":"2020-05-29","value":8.3864,"marketCap":1439131384},{"date":"2020-06-05","value":9.613338,"marketCap":1649677621},{"date":"2020-06-12","value":8.630393,"marketCap":1481001374},{"date":"2020-06-19","value":6.859699,"marketCap":1177144872},{"date":"2020-06-26","value":6.288057,"marketCap":1079049466},{"date":"2020-07-02","value":6.64359,"marketCap":1140060024},{"date":"2020-07-10","value":6.448396,"marketCap":1106564032},{"date":"2020-07-17","value":6.371712,"marketCap":1093404892},{"date":"2020-07-24","value":6.211374,"marketCap":1065890327},{"date":"2020-07-31","value":6.211374,"marketCap":1065890327},{"date":"2020-08-07","value":7.200372,"marketCap":1045573218},{"date":"2020-08-14","value":8.131313,"marketCap":1180756025},{"date":"2020-08-21","value":7.620531,"marketCap":1106584927},{"date":"2020-08-28","value":7.702915,"marketCap":1118548008},{"date":"2020-09-04","value":7.818253,"marketCap":1135296320},{"date":"2020-09-11","value":7.439286,"marketCap":1080266151},{"date":"2020-09-18","value":7.060319,"marketCap":1025235981},{"date":"2020-09-25","value":6.623683,"marketCap":961831656},{"date":"2020-10-02","value":6.84612,"marketCap":994131972},{"date":"2020-10-09","value":6.524822,"marketCap":947475959},{"date":"2020-10-16","value":6.393008,"marketCap":928335031},{"date":"2020-10-23","value":5.453829,"marketCap":791955915},{"date":"2020-10-30","value":5.280822,"marketCap":766833447},{"date":"2020-11-06","value":5.838949,"marketCap":717805296},{"date":"2020-11-13","value":6.422843,"marketCap":789585825},{"date":"2020-11-20","value":6.617475,"marketCap":813512668},{"date":"2020-11-27","value":7.473854,"marketCap":918790778},{"date":"2020-12-04","value":7.649023,"marketCap":940324937},{"date":"2020-12-11","value":7.32788,"marketCap":900845646},{"date":"2020-12-18","value":7.20137,"marketCap":885293198},{"date":"2020-12-24","value":6.792643,"marketCap":835046827},{"date":"2020-12-31","value":6.374185,"marketCap":783604114},{"date":"2021-01-08","value":6.510428,"marketCap":800352905},{"date":"2021-01-15","value":7.14298,"marketCap":878115145},{"date":"2021-01-22","value":6.58828,"marketCap":809923642},{"date":"2021-01-29","value":6.919154,"marketCap":850599275},{"date":"2021-02-05","value":6.997007,"marketCap":860170013},{"date":"2021-02-12","value":17.07631,"marketCap":924801740},{"date":"2021-02-19","value":15.883399,"marketCap":860197220},{"date":"2021-02-26","value":15.861272,"marketCap":858998930},{"date":"2021-03-05","value":17.098363,"marketCap":925996061},{"date":"2021-03-12","value":18.821454,"marketCap":1019313493},{"date":"2021-03-19","value":20.367818,"marketCap":1103059907},{"date":"2021-03-26","value":19.705091,"marketCap":1067168587},{"date":"2021-04-01","value":19.631681,"marketCap":1063192934},{"date":"2021-04-09","value":16.722461,"marketCap":905638325},{"date":"2021-04-16","value":19.120902,"marketCap":1035530675},{"date":"2021-04-23","value":18.165967,"marketCap":983814276},{"date":"2021-04-30","value":17.255448,"marketCap":934503292},{"date":"2021-05-07","value":-9.462385,"marketCap":979054096},{"date":"2021-05-14","value":-9.102024,"marketCap":941768252},{"date":"2021-05-21","value":-9.264768,"marketCap":958607020},{"date":"2021-05-28","value":-9.102024,"marketCap":941768252},{"date":"2021-06-04","value":-10.496971,"marketCap":1086100551},{"date":"2021-06-11","value":-13.263614,"marketCap":1372359611},{"date":"2021-06-18","value":-13.600726,"marketCap":1407239917},{"date":"2021-06-25","value":-12.961376,"marketCap":1341087613},{"date":"2021-07-02","value":-12.194155,"marketCap":1261704848},{"date":"2021-07-09","value":-12.112783,"marketCap":1253285464},{"date":"2021-07-16","value":-11.264191,"marketCap":1165483316},{"date":"2021-07-23","value":-11.310689,"marketCap":1170294392},{"date":"2021-07-30","value":-11.95004,"marketCap":1236446696},{"date":"2021-08-06","value":-12.217404,"marketCap":1264110387},{"date":"2021-08-13","value":-11.718994,"marketCap":1289452680},{"date":"2021-08-20","value":-10.265052,"marketCap":1129473943},{"date":"2021-08-27","value":-10.53835,"marketCap":1159545134},{"date":"2021-09-03","value":-10.385303,"marketCap":1142705267},{"date":"2021-09-10","value":-9.729389,"marketCap":1070534408},{"date":"2021-09-17","value":-9.357705,"marketCap":1029637588},{"date":"2021-09-24","value":-9.313977,"marketCap":1024826197},{"date":"2021-10-01","value":-9.707525,"marketCap":1068128713},{"date":"2021-10-08","value":-10.275984,"marketCap":1130676791},{"date":"2021-10-15","value":-10.286916,"marketCap":1131879638},{"date":"2021-10-22","value":-9.838708,"marketCap":1082562885},{"date":"2021-10-29","value":-9.412364,"marketCap":1035651826},{"date":"2021-11-05","value":-10.461826,"marketCap":1151125201},{"date":"2021-11-12","value":-12.835814,"marketCap":1370043473},{"date":"2021-11-19","value":-13.061202,"marketCap":1394100426},{"date":"2021-11-26","value":-12.73439,"marketCap":1359217844},{"date":"2021-12-03","value":-11.551106,"marketCap":1232918841},{"date":"2021-12-10","value":-10.863674,"marketCap":1159545134},{"date":"2021-12-17","value":-11.100331,"marketCap":1184804935},{"date":"2021-12-23","value":-11.596183,"marketCap":1237730231},{"date":"2021-12-31","value":-11.235564,"marketCap":1199239107},{"date":"2022-01-07","value":-11.686338,"marketCap":1247353013},{"date":"2022-01-14","value":-12.339962,"marketCap":1317118176},{"date":"2022-01-21","value":-11.258102,"marketCap":1201644802},{"date":"2022-01-28","value":-11.235564,"marketCap":1199239107},{"date":"2022-02-04","value":-10.965099,"marketCap":1170370763},{"date":"2022-02-11","value":-22.529056,"marketCap":1169167915},{"date":"2022-02-18","value":-22.876727,"marketCap":1187210630},{"date":"2022-02-25","value":-21.231086,"marketCap":1101808447},{"date":"2022-03-04","value":-20.23443,"marketCap":1050085998},{"date":"2022-03-11","value":-20.512567,"marketCap":1064520170},{"date":"2022-03-18","value":-21.949605,"marketCap":1139096724},{"date":"2022-03-25","value":-23.409822,"marketCap":1214876126},{"date":"2022-04-01","value":-26.871747,"marketCap":1394536175},{"date":"2022-04-08","value":-26.123361,"marketCap":1355697918},{"date":"2022-04-14","value":-31.455613,"marketCap":1632420501},{"date":"2022-04-22","value":-30.496743,"marketCap":1582658984},{"date":"2022-04-29","value":-29.070132,"marketCap":1508623556},{"date":"2022-05-06","value":15.941286,"marketCap":1477358704},{"date":"2022-05-13","value":13.999467,"marketCap":1297400607},{"date":"2022-05-20","value":15.954407,"marketCap":1478574637},{"date":"2022-05-27","value":17.05652,"marketCap":1580713017},{"date":"2022-06-03","value":16.308657,"marketCap":1511404830},{"date":"2022-06-10","value":16.07249,"marketCap":1489518035},{"date":"2022-06-17","value":14.248755,"marketCap":1320503335},{"date":"2022-06-24","value":15.311507,"marketCap":1418993916},{"date":"2022-07-01","value":14.616126,"marketCap":1354549462},{"date":"2022-07-08","value":14.498042,"marketCap":1343606064},{"date":"2022-07-15","value":14.41932,"marketCap":1336310465},{"date":"2022-07-22","value":14.43244,"marketCap":1337526399},{"date":"2022-07-29","value":14.130671,"marketCap":1309559937},{"date":"2022-08-05","value":12.860892,"marketCap":1126794158},{"date":"2022-08-12","value":13.518703,"marketCap":1184427680},{"date":"2022-08-19","value":13.142811,"marketCap":1151494239},{"date":"2022-08-26","value":13.115961,"marketCap":1149141850},{"date":"2022-09-02","value":12.807193,"marketCap":1122089381},{"date":"2022-09-09","value":12.981714,"marketCap":1137379907},{"date":"2022-09-16","value":13.075687,"marketCap":1145613267},{"date":"2022-09-23","value":12.337327,"marketCap":1080922580},{"date":"2022-09-30","value":11.867462,"marketCap":1039755778},{"date":"2022-10-07","value":12.659521,"marketCap":1109151243},{"date":"2022-10-14","value":12.619246,"marketCap":1105622660},{"date":"2022-10-21","value":12.820617,"marketCap":1123265575},{"date":"2022-10-28","value":13.908021,"marketCap":1218537315},{"date":"2022-11-04","value":10.236173,"marketCap":1288938859},{"date":"2022-11-11","value":9.843527,"marketCap":1239496958},{"date":"2022-11-18","value":11.085382,"marketCap":1395871343},{"date":"2022-11-25","value":11.131039,"marketCap":1401620401},{"date":"2022-12-02","value":11.669785,"marketCap":1469459288},{"date":"2022-12-09","value":10.711,"marketCap":1348729065},{"date":"2022-12-16","value":10.409667,"marketCap":1310785281},{"date":"2022-12-23","value":10.829706,"marketCap":1363676616},{"date":"2022-12-30","value":10.555768,"marketCap":1329182267},{"date":"2023-01-06","value":10.491849,"marketCap":1321133585},{"date":"2023-01-13","value":10.50098,"marketCap":1322283397},{"date":"2023-01-20","value":10.126597,"marketCap":1275141119},{"date":"2023-01-27","value":9.642639,"marketCap":1214201102},{"date":"2023-02-03","value":9.542195,"marketCap":1201553174},{"date":"2023-02-10","value":10.848279,"marketCap":1326961520},{"date":"2023-02-17","value":9.927022,"marketCap":1214273280},{"date":"2023-02-24","value":9.362025,"marketCap":1145162912},{"date":"2023-03-03","value":9.455272,"marketCap":1156568917},{"date":"2023-03-10","value":8.933088,"marketCap":1092695288},{"date":"2023-03-17","value":8.373604,"marketCap":1024259257},{"date":"2023-03-24","value":8.401578,"marketCap":1027681059},{"date":"2023-03-31","value":8.624433,"marketCap":1054940641},{"date":"2023-04-06","value":8.540064,"marketCap":1044620569},{"date":"2023-04-14","value":8.971285,"marketCap":1097367601},{"date":"2023-04-21","value":8.605684,"marketCap":1052647291},{"date":"2023-04-28","value":7.968226,"marketCap":974673418},{"date":"2023-05-05","value":8.223022,"marketCap":951543450},{"date":"2023-05-12","value":9.213015,"marketCap":1066102500},{"date":"2023-05-19","value":8.751382,"marketCap":1012683718},{"date":"2023-05-26","value":8.338859,"marketCap":964947785},{"date":"2023-06-02","value":8.535299,"marketCap":987679182},{"date":"2023-06-09","value":9.232659,"marketCap":1068375640},{"date":"2023-06-16","value":9.193371,"marketCap":1063829360},{"date":"2023-06-23","value":9.252303,"marketCap":1070648779},{"date":"2023-06-30","value":9.232659,"marketCap":1068375640},{"date":"2023-07-07","value":8.947822,"marketCap":1035415115},{"date":"2023-07-14","value":9.379989,"marketCap":1085424187},{"date":"2023-07-21","value":9.114796,"marketCap":1054736802},{"date":"2023-07-28","value":9.262125,"marketCap":1071785349},{"date":"2023-08-04","value":9.311235,"marketCap":1077468198},{"date":"2023-08-11","value":9.752327,"marketCap":1170132952},{"date":"2023-08-18","value":9.723922,"marketCap":1166724798},{"date":"2023-08-25","value":9.723922,"marketCap":1166724798},{"date":"2023-09-01","value":10.187868,"marketCap":1222391317},{"date":"2023-09-08","value":10.036375,"marketCap":1204214494},{"date":"2023-09-15","value":9.7902,"marketCap":1174677157},{"date":"2023-09-22","value":10.074248,"marketCap":1208758700},{"date":"2023-09-29","value":10.566599,"marketCap":1267833373},{"date":"2023-10-06","value":10.538194,"marketCap":1264425219},{"date":"2023-10-13","value":10.699155,"marketCap":1283738093},{"date":"2023-10-20","value":10.642345,"marketCap":1276921784},{"date":"2023-10-27","value":12.128865,"marketCap":1455281856},{"date":"2023-11-03","value":12.554937,"marketCap":1506404169},{"date":"2023-11-10","value":23.722973,"marketCap":1555254380},{"date":"2023-11-17","value":23.567015,"marketCap":1545029917},{"date":"2023-11-24","value":24.780023,"marketCap":1624553516},{"date":"2023-12-01","value":25.074611,"marketCap":1643866390},{"date":"2023-12-08","value":23.826945,"marketCap":1562070688},{"date":"2023-12-15","value":24.832009,"marketCap":1627961670},{"date":"2023-12-22","value":25.282555,"marketCap":1657499007},{"date":"2023-12-29","value":25.317212,"marketCap":1659771110},{"date":"2024-01-05","value":24.381463,"marketCap":1598424333},{"date":"2024-01-12","value":23.965575,"marketCap":1571159100},{"date":"2024-01-19","value":23.549686,"marketCap":1543893866},{"date":"2024-01-26","value":25.074611,"marketCap":1643866390},{"date":"2024-02-02","value":25.421184,"marketCap":1666587418},{"date":"2024-02-09","value":25.01842,"marketCap":1690995000},{"date":"2024-02-16","value":23.75082,"marketCap":1605317920},{"date":"2024-02-23","value":23.774482,"marketCap":1606917230},{"date":"2024-03-01","value":25.373886,"marketCap":1715020982},{"date":"2024-03-08","value":24.740789,"marketCap":1672229913},{"date":"2024-03-15","value":24.290956,"marketCap":1641825733},{"date":"2024-03-22","value":26.840007,"marketCap":1814116088},{"date":"2024-03-28","value":25.847889,"marketCap":1747058797},{"date":"2024-04-05","value":25.368918,"marketCap":1714685184},{"date":"2024-04-12","value":25.963502,"marketCap":1754873118},{"date":"2024-04-19","value":24.278848,"marketCap":1641007305},{"date":"2024-04-26","value":24.724786,"marketCap":1671148255},{"date":"2024-05-03","value":25.253305,"marketCap":1706870863},{"date":"2024-05-10","value":26.622692,"marketCap":1723366716},{"date":"2024-05-17","value":25.969585,"marketCap":1681089160},{"date":"2024-05-24","value":26.399261,"marketCap":1708903342},{"date":"2024-05-31","value":26.811749,"marketCap":1735604956},{"date":"2024-06-07","value":26.777375,"marketCap":1733379822},{"date":"2024-06-14","value":20.17756,"marketCap":1306153986},{"date":"2024-06-21","value":19.472892,"marketCap":1260538728},{"date":"2024-06-28","value":21.036911,"marketCap":1361782350},{"date":"2024-07-05","value":22.858735,"marketCap":1479714482},{"date":"2024-07-12","value":22.704052,"marketCap":1469701376},{"date":"2024-07-15","value":22.927483,"marketCap":1484164751},{"date":"2024-08-02","value":23.099353,"marketCap":1495290424},{"date":"2024-08-09","value":20.290274,"marketCap":1397127387},{"date":"2024-08-16","value":20.466433,"marketCap":1409257143},{"date":"2024-08-23","value":21.539399,"marketCap":1483138386},{"date":"2024-08-30","value":21.827658,"marketCap":1502987078},{"date":"2024-09-06","value":21.139038,"marketCap":1455570758},{"date":"2024-09-13","value":20.498461,"marketCap":1411462553},{"date":"2024-09-20","value":20.38636,"marketCap":1403743617},{"date":"2024-09-27","value":20.274259,"marketCap":1396024681},{"date":"2024-10-04","value":20.034043,"marketCap":1379484105},{"date":"2024-10-11","value":20.626577,"marketCap":1420284194},{"date":"2024-10-18","value":22.324106,"marketCap":1537170937},{"date":"2024-10-25","value":21.891716,"marketCap":1507397899},{"date":"2024-10-31","value":22.932654,"marketCap":1579073731},{"date":"2024-11-08","value":32.010793,"marketCap":2434772904},{"date":"2024-11-15","value":31.068446,"marketCap":2363097072},{"date":"2024-11-22","value":31.604859,"marketCap":2403897161},{"date":"2024-11-29","value":32.373234,"marketCap":2462340532},{"date":"2024-12-06","value":30.98146,"marketCap":2356480841},{"date":"2024-12-13","value":31.923807,"marketCap":2428156674},{"date":"2024-12-20","value":30.445047,"marketCap":2315680752},{"date":"2024-12-27","value":31.575863,"marketCap":2401691751},{"date":"2025-01-03","value":31.503375,"marketCap":2396178225},{"date":"2025-01-10","value":33.301083,"marketCap":2532913660},{"date":"2025-01-17","value":32.924144,"marketCap":2504243327},{"date":"2025-01-24","value":31.401892,"marketCap":2388459289},{"date":"2025-01-31","value":30.024616,"marketCap":2283702303},{"date":"2025-02-07","value":27.197576,"marketCap":2068674805},{"date":"2025-02-14","value":30.405278,"marketCap":2093950660},{"date":"2025-02-21","value":29.5598,"marketCap":2035724330},{"date":"2025-02-28","value":29.908098,"marketCap":2059710872},{"date":"2025-03-04","value":28.738331,"marketCap":1979151355}]},{"symbol":"BCO","name":"Brink's","items":[{"date":"2020-03-06","value":136.691848,"marketCap":3964063586},{"date":"2020-03-13","value":110.035035,"marketCap":3191016005},{"date":"2020-03-20","value":78.050319,"marketCap":2263459238},{"date":"2020-03-27","value":89.375833,"marketCap":2591899153},{"date":"2020-04-03","value":76.192941,"marketCap":2209595289},{"date":"2020-04-09","value":91.132392,"marketCap":2642839378},{"date":"2020-04-17","value":93.010694,"marketCap":2697310113},{"date":"2020-04-24","value":76.749475,"marketCap":2225734766},{"date":"2020-05-01","value":84.714863,"marketCap":2456731032},{"date":"2020-05-08","value":121.225294,"marketCap":2072952532},{"date":"2020-05-15","value":110.567152,"marketCap":1890698303},{"date":"2020-05-22","value":119.483382,"marketCap":2043165829},{"date":"2020-05-29","value":118.390996,"marketCap":2024486033},{"date":"2020-06-05","value":150.867329,"marketCap":2579831329},{"date":"2020-06-12","value":140.563474,"marketCap":2403635412},{"date":"2020-06-19","value":129.846285,"marketCap":2220371465},{"date":"2020-06-26","value":129.580569,"marketCap":2215827731},{"date":"2020-07-02","value":129.255806,"marketCap":2210274278},{"date":"2020-07-10","value":120.546244,"marketCap":2061340766},{"date":"2020-07-17","value":118.597664,"marketCap":2028020049},{"date":"2020-07-24","value":112.013825,"marketCap":1915436411},{"date":"2020-07-31","value":128.033792,"marketCap":2240591359},{"date":"2020-08-07","value":136.232574,"marketCap":2384070039},{"date":"2020-08-14","value":135.424243,"marketCap":2369924254},{"date":"2020-08-21","value":127.629627,"marketCap":2233518467},{"date":"2020-08-28","value":144.893259,"marketCap":2535632025},{"date":"2020-09-04","value":134.558175,"marketCap":2354768055},{"date":"2020-09-11","value":130.718604,"marketCap":2287575575},{"date":"2020-09-18","value":131.411459,"marketCap":2299700534},{"date":"2020-09-25","value":116.399605,"marketCap":2036993091},{"date":"2020-10-02","value":130.83408,"marketCap":2289596401},{"date":"2020-10-09","value":141.111426,"marketCap":2469449958},{"date":"2020-10-16","value":129.910274,"marketCap":2273429790},{"date":"2020-10-23","value":137.012035,"marketCap":2397710618},{"date":"2020-10-30","value":-179.425378,"marketCap":2117219458},{"date":"2020-11-06","value":-205.775731,"marketCap":2428153626},{"date":"2020-11-13","value":-231.832837,"marketCap":2735627477},{"date":"2020-11-20","value":-271.714453,"marketCap":3206230541},{"date":"2020-11-27","value":-289.057928,"marketCap":3410883555},{"date":"2020-12-04","value":-307.490608,"marketCap":3628389173},{"date":"2020-12-11","value":-289.811993,"marketCap":3419781512},{"date":"2020-12-18","value":-298.064806,"marketCap":3517164709},{"date":"2020-12-24","value":-296.682355,"marketCap":3500851787},{"date":"2020-12-31","value":-301.625664,"marketCap":3559182840},{"date":"2021-01-08","value":-297.268849,"marketCap":3507772421},{"date":"2021-01-15","value":-305.773017,"marketCap":3608121604},{"date":"2021-01-22","value":-298.81887,"marketCap":3526062666},{"date":"2021-01-29","value":-285.413285,"marketCap":3367876762},{"date":"2021-02-05","value":-299.614827,"marketCap":3535454954},{"date":"2021-02-12","value":-307.574393,"marketCap":3629377834},{"date":"2021-02-19","value":-304.809491,"marketCap":3596751992},{"date":"2021-02-26","value":237.371543,"marketCap":3797944688},{"date":"2021-03-05","value":247.310707,"marketCap":3956971307},{"date":"2021-03-12","value":254.242338,"marketCap":4067877410},{"date":"2021-03-19","value":255.542019,"marketCap":4088672304},{"date":"2021-03-26","value":246.840575,"marketCap":3949449199},{"date":"2021-04-01","value":246.250122,"marketCap":3940001945},{"date":"2021-04-09","value":247.803946,"marketCap":3964863139},{"date":"2021-04-16","value":248.643011,"marketCap":3978288183},{"date":"2021-04-23","value":239.97267,"marketCap":3839562724},{"date":"2021-04-30","value":147.81999,"marketCap":3976357741},{"date":"2021-05-07","value":148.985238,"marketCap":4007702904},{"date":"2021-05-14","value":147.302103,"marketCap":3962426558},{"date":"2021-05-21","value":142.252696,"marketCap":3826597521},{"date":"2021-05-28","value":139.478297,"marketCap":3751966182},{"date":"2021-06-04","value":135.612634,"marketCap":3647979850},{"date":"2021-06-11","value":141.49436,"marketCap":3806198289},{"date":"2021-06-18","value":137.980121,"marketCap":3711665259},{"date":"2021-06-25","value":147.561046,"marketCap":3969392150},{"date":"2021-07-02","value":144.953111,"marketCap":3899238691},{"date":"2021-07-09","value":143.473432,"marketCap":3859435310},{"date":"2021-07-16","value":140.643544,"marketCap":3783311345},{"date":"2021-07-23","value":98.274442,"marketCap":3724601358},{"date":"2021-07-30","value":101.108393,"marketCap":3832008096},{"date":"2021-08-06","value":104.103808,"marketCap":3945534324},{"date":"2021-08-13","value":102.724341,"marketCap":3893252508},{"date":"2021-08-20","value":100.8325,"marketCap":3821551733},{"date":"2021-08-27","value":103.604572,"marketCap":3926613286},{"date":"2021-09-03","value":103.893603,"marketCap":3937567571},{"date":"2021-09-10","value":96.470755,"marketCap":3656241613},{"date":"2021-09-17","value":94.381847,"marketCap":3577072007},{"date":"2021-09-24","value":85.014606,"marketCap":3222053585},{"date":"2021-10-01","value":84.423406,"marketCap":3199647093},{"date":"2021-10-08","value":83.648277,"marketCap":3170269692},{"date":"2021-10-15","value":81.533093,"marketCap":3090104242},{"date":"2021-10-22","value":77.499793,"marketCap":2937242172},{"date":"2021-10-29","value":41.902536,"marketCap":3385724902},{"date":"2021-11-05","value":42.863715,"marketCap":3463388162},{"date":"2021-11-12","value":40.132263,"marketCap":3242686873},{"date":"2021-11-19","value":40.424267,"marketCap":3266280774},{"date":"2021-11-26","value":38.355907,"marketCap":3099157304},{"date":"2021-12-03","value":37.668482,"marketCap":3043613327},{"date":"2021-12-10","value":38.964248,"marketCap":3148311266},{"date":"2021-12-17","value":39.256252,"marketCap":3171905167},{"date":"2021-12-23","value":39.37792,"marketCap":3181735960},{"date":"2021-12-31","value":39.888927,"marketCap":3223025288},{"date":"2022-01-07","value":41.501031,"marketCap":3353283287},{"date":"2022-01-14","value":44.28115,"marketCap":3577916893},{"date":"2022-01-21","value":42.072871,"marketCap":3399488011},{"date":"2022-01-28","value":42.541294,"marketCap":3437336562},{"date":"2022-02-04","value":42.273624,"marketCap":3415708819},{"date":"2022-02-11","value":42.285791,"marketCap":3416691898},{"date":"2022-02-18","value":42.115455,"marketCap":3402928789},{"date":"2022-02-25","value":32.954648,"marketCap":3466828939},{"date":"2022-03-04","value":30.621659,"marketCap":3221398544},{"date":"2022-03-11","value":28.745941,"marketCap":3024073024},{"date":"2022-03-18","value":29.952728,"marketCap":3151027033},{"date":"2022-03-25","value":30.319968,"marketCap":3189660683},{"date":"2022-04-01","value":30.858005,"marketCap":3246262178},{"date":"2022-04-08","value":28.552133,"marketCap":3003684345},{"date":"2022-04-14","value":29.763846,"marketCap":3131156618},{"date":"2022-04-22","value":28.7149,"marketCap":3020807486},{"date":"2022-04-29","value":26.653178,"marketCap":2803914364},{"date":"2022-05-06","value":25.075238,"marketCap":2637915024},{"date":"2022-05-13","value":16.162406,"marketCap":2647402106},{"date":"2022-05-20","value":16.280107,"marketCap":2666681588},{"date":"2022-05-27","value":17.646591,"marketCap":2890511678},{"date":"2022-06-03","value":17.620755,"marketCap":2886279596},{"date":"2022-06-10","value":16.848519,"marketCap":2759787382},{"date":"2022-06-17","value":15.932745,"marketCap":2609783604},{"date":"2022-06-24","value":16.940383,"marketCap":2774834783},{"date":"2022-07-01","value":17.293487,"marketCap":2832673230},{"date":"2022-07-08","value":17.069568,"marketCap":2795995190},{"date":"2022-07-15","value":16.17676,"marketCap":2649753262},{"date":"2022-07-22","value":15.723179,"marketCap":2575456720},{"date":"2022-07-29","value":16.346135,"marketCap":2677496908},{"date":"2022-08-05","value":15.341869,"marketCap":2684827077},{"date":"2022-08-12","value":15.927684,"marketCap":2787344670},{"date":"2022-08-19","value":15.644225,"marketCap":2737739383},{"date":"2022-08-26","value":15.179893,"marketCap":2656481199},{"date":"2022-09-02","value":14.826244,"marketCap":2594592699},{"date":"2022-09-09","value":15.020616,"marketCap":2628607753},{"date":"2022-09-16","value":14.37541,"marketCap":2515696672},{"date":"2022-09-23","value":13.95697,"marketCap":2442469821},{"date":"2022-09-30","value":13.076898,"marketCap":2288457217},{"date":"2022-10-07","value":15.1286,"marketCap":2647505005},{"date":"2022-10-14","value":15.109703,"marketCap":2644197986},{"date":"2022-10-21","value":16.09236,"marketCap":2816162979},{"date":"2022-10-28","value":15.515017,"marketCap":2718230943},{"date":"2022-11-04","value":15.674091,"marketCap":2746100706},{"date":"2022-11-11","value":16.214942,"marketCap":2840857902},{"date":"2022-11-18","value":15.947168,"marketCap":2793943800},{"date":"2022-11-25","value":16.098288,"marketCap":2820420076},{"date":"2022-12-02","value":15.719162,"marketCap":2753997139},{"date":"2022-12-09","value":15.249893,"marketCap":2671781337},{"date":"2022-12-16","value":14.746159,"marketCap":2583527085},{"date":"2022-12-23","value":14.348474,"marketCap":2513852676},{"date":"2022-12-30","value":14.239774,"marketCap":2494808338},{"date":"2023-01-06","value":15.361245,"marketCap":2691290171},{"date":"2023-01-13","value":16.602022,"marketCap":2908674327},{"date":"2023-01-20","value":16.718677,"marketCap":2929112154},{"date":"2023-01-27","value":16.835331,"marketCap":2949549981},{"date":"2023-02-03","value":17.235667,"marketCap":3019688886},{"date":"2023-02-10","value":16.633837,"marketCap":2914248280},{"date":"2023-02-17","value":16.957288,"marketCap":2970916799},{"date":"2023-02-24","value":17.885549,"marketCap":3051274618},{"date":"2023-03-03","value":18.513927,"marketCap":3158475985},{"date":"2023-03-10","value":17.502342,"marketCap":2985899462},{"date":"2023-03-17","value":16.594658,"marketCap":2831048667},{"date":"2023-03-24","value":17.540581,"marketCap":2992423105},{"date":"2023-03-31","value":18.262326,"marketCap":3115552734},{"date":"2023-04-06","value":17.565186,"marketCap":2996620706},{"date":"2023-04-14","value":18.180309,"marketCap":3101560731},{"date":"2023-04-21","value":17.816703,"marketCap":3039529516},{"date":"2023-04-28","value":17.226185,"marketCap":2938787093},{"date":"2023-05-05","value":16.501706,"marketCap":2815191063},{"date":"2023-05-12","value":26.986337,"marketCap":3065647923},{"date":"2023-05-19","value":27.680567,"marketCap":3163888761},{"date":"2023-05-26","value":27.282519,"marketCap":3118391901},{"date":"2023-06-02","value":27.124112,"marketCap":3100286008},{"date":"2023-06-09","value":29.297128,"marketCap":3348661721},{"date":"2023-06-16","value":29.536769,"marketCap":3376052688},{"date":"2023-06-23","value":29.094042,"marketCap":3325449038},{"date":"2023-06-30","value":27.883652,"marketCap":3187101444},{"date":"2023-07-07","value":26.713879,"marketCap":3053396387},{"date":"2023-07-14","value":27.444987,"marketCap":3136962048},{"date":"2023-07-21","value":27.94864,"marketCap":3194529503},{"date":"2023-07-28","value":28.817846,"marketCap":3293879788},{"date":"2023-08-04","value":29.46772,"marketCap":3368160375},{"date":"2023-08-11","value":30.029018,"marketCap":3342229696},{"date":"2023-08-18","value":30.020675,"marketCap":3341301170},{"date":"2023-08-25","value":30.871616,"marketCap":3436010833},{"date":"2023-09-01","value":31.622445,"marketCap":3519578182},{"date":"2023-09-08","value":31.530677,"marketCap":3509364394},{"date":"2023-09-15","value":32.173054,"marketCap":3580860904},{"date":"2023-09-22","value":30.704765,"marketCap":3417440311},{"date":"2023-09-29","value":30.646367,"marketCap":3410940628},{"date":"2023-10-06","value":30.008162,"marketCap":3339908381},{"date":"2023-10-13","value":29.645261,"marketCap":3299517496},{"date":"2023-10-20","value":28.719237,"marketCap":3196451099},{"date":"2023-10-27","value":27.643048,"marketCap":3076671232},{"date":"2023-11-03","value":28.331308,"marketCap":3153274635},{"date":"2023-11-10","value":23.945483,"marketCap":3297293009},{"date":"2023-11-17","value":24.776492,"marketCap":3411722907},{"date":"2023-11-24","value":25.708923,"marketCap":3540118659},{"date":"2023-12-01","value":25.813617,"marketCap":3554535024},{"date":"2023-12-08","value":27.436374,"marketCap":3777988684},{"date":"2023-12-15","value":28.800668,"marketCap":3965851942},{"date":"2023-12-22","value":28.830113,"marketCap":3969906544},{"date":"2023-12-29","value":29.042773,"marketCap":3999189786},{"date":"2024-01-05","value":27.092847,"marketCap":3730684986},{"date":"2024-01-12","value":26.782036,"marketCap":3687886402},{"date":"2024-01-19","value":26.644625,"marketCap":3668964923},{"date":"2024-01-26","value":26.965251,"marketCap":3713115041},{"date":"2024-02-02","value":26.958707,"marketCap":3712214018},{"date":"2024-02-09","value":26.654441,"marketCap":3670316457},{"date":"2024-02-16","value":27.063401,"marketCap":3726630383},{"date":"2024-02-23","value":26.510486,"marketCap":3650493955},{"date":"2024-03-01","value":14.183147,"marketCap":3731586009},{"date":"2024-03-08","value":42.68066,"marketCap":3743093843},{"date":"2024-03-15","value":42.513543,"marketCap":3728437686},{"date":"2024-03-22","value":44.602349,"marketCap":3911626022},{"date":"2024-03-28","value":46.473955,"marketCap":4075765829},{"date":"2024-04-05","value":44.949132,"marketCap":3942038848},{"date":"2024-04-12","value":44.98993,"marketCap":3945616827},{"date":"2024-04-19","value":44.005679,"marketCap":3859298073},{"date":"2024-04-26","value":44.434058,"marketCap":3896866857},{"date":"2024-05-03","value":45.326513,"marketCap":3975135157},{"date":"2024-05-10","value":35.007933,"marketCap":4295473433},{"date":"2024-05-17","value":35.511286,"marketCap":4332376890},{"date":"2024-05-24","value":36.31306,"marketCap":4430193281},{"date":"2024-05-31","value":37.184077,"marketCap":4536457451},{"date":"2024-06-07","value":37.42461,"marketCap":4565802369},{"date":"2024-06-14","value":36.546303,"marketCap":4458648958},{"date":"2024-06-21","value":37.318921,"marketCap":4552908390},{"date":"2024-06-28","value":37.256966,"marketCap":4545349851},{"date":"2024-07-05","value":37.224166,"marketCap":4541348271},{"date":"2024-07-12","value":37.982207,"marketCap":4633829223},{"date":"2024-07-15","value":37.931185,"marketCap":4627604543},{"date":"2024-08-02","value":38.663714,"marketCap":4716973155},{"date":"2024-08-09","value":31.049169,"marketCap":4225791842},{"date":"2024-08-16","value":32.628544,"marketCap":4440744905},{"date":"2024-08-23","value":34.136573,"marketCap":4645987563},{"date":"2024-08-30","value":35.505149,"marketCap":4832250792},{"date":"2024-09-06","value":34.697624,"marketCap":4722346659},{"date":"2024-09-13","value":34.937612,"marketCap":4755008932},{"date":"2024-09-20","value":36.257542,"marketCap":4934651430},{"date":"2024-09-27","value":36.64671,"marketCap":4987617278},{"date":"2024-10-04","value":35.670546,"marketCap":4854761277},{"date":"2024-10-11","value":35.274891,"marketCap":4800912666},{"date":"2024-10-18","value":36.536446,"marketCap":4972610287},{"date":"2024-10-25","value":33.147436,"marketCap":4511366035},{"date":"2024-10-31","value":33.630654,"marketCap":4577131962},{"date":"2024-11-08","value":36.738058,"marketCap":4386524158},{"date":"2024-11-15","value":34.300064,"marketCap":4095427589},{"date":"2024-11-22","value":34.088064,"marketCap":4070114844},{"date":"2024-11-29","value":35.349096,"marketCap":4220682035},{"date":"2024-12-06","value":34.197719,"marketCap":4083207643},{"date":"2024-12-13","value":34.683856,"marketCap":4141252386},{"date":"2024-12-20","value":32.622343,"marketCap":3895107762},{"date":"2024-12-27","value":33.700617,"marketCap":4023853620},{"date":"2025-01-03","value":33.759099,"marketCap":4030836447},{"date":"2025-01-10","value":33.77372,"marketCap":4032582153},{"date":"2025-01-17","value":33.247376,"marketCap":3969736717},{"date":"2025-01-24","value":33.737168,"marketCap":4028217887},{"date":"2025-01-31","value":35.042062,"marketCap":4184022197},{"date":"2025-02-07","value":33.664065,"marketCap":4019489354},{"date":"2025-02-14","value":34.245236,"marketCap":4088881190},{"date":"2025-02-21","value":33.733513,"marketCap":4027781460},{"date":"2025-02-28","value":24.366438,"marketCap":3969292813},{"date":"2025-03-04","value":23.439555,"marketCap":3818303520}]},{"symbol":"GEO","name":"Geo Group Inc","items":[{"date":"2020-03-06","value":12.004716,"marketCap":2000021707},{"date":"2020-03-13","value":9.114427,"marketCap":1518490855},{"date":"2020-03-20","value":8.363238,"marketCap":1393340510},{"date":"2020-03-27","value":8.170075,"marketCap":1361158993},{"date":"2020-04-03","value":7.712207,"marketCap":1284876877},{"date":"2020-04-09","value":10.181937,"marketCap":1696341191},{"date":"2020-04-17","value":9.394222,"marketCap":1565105626},{"date":"2020-04-24","value":8.540865,"marketCap":1422933764},{"date":"2020-05-01","value":9.45869,"marketCap":1429009485},{"date":"2020-05-08","value":9.070963,"marketCap":1370431977},{"date":"2020-05-15","value":8.171754,"marketCap":1234580459},{"date":"2020-05-22","value":8.834329,"marketCap":1334681577},{"date":"2020-05-29","value":9.449577,"marketCap":1427632616},{"date":"2020-06-05","value":10.94037,"marketCap":1652860132},{"date":"2020-06-12","value":10.017498,"marketCap":1513433574},{"date":"2020-06-19","value":9.33126,"marketCap":1409757416},{"date":"2020-06-26","value":8.739675,"marketCap":1320381417},{"date":"2020-07-02","value":9.283933,"marketCap":1402607336},{"date":"2020-07-10","value":9.354923,"marketCap":1413332456},{"date":"2020-07-17","value":9.063075,"marketCap":1369240297},{"date":"2020-07-24","value":8.510929,"marketCap":1285822698},{"date":"2020-07-31","value":8.384725,"marketCap":1266755818},{"date":"2020-08-07","value":8.714384,"marketCap":1271297892},{"date":"2020-08-14","value":9.114576,"marketCap":1329679895},{"date":"2020-08-21","value":8.836892,"marketCap":1289169934},{"date":"2020-08-28","value":9.114576,"marketCap":1329679895},{"date":"2020-09-04","value":9.000235,"marketCap":1312999322},{"date":"2020-09-11","value":8.902229,"marketCap":1298701689},{"date":"2020-09-18","value":9.171746,"marketCap":1338020181},{"date":"2020-09-25","value":8.967567,"marketCap":1308233445},{"date":"2020-10-02","value":9.547437,"marketCap":1392827775},{"date":"2020-10-09","value":9.196248,"marketCap":1341594589},{"date":"2020-10-16","value":8.75522,"marketCap":1277255239},{"date":"2020-10-23","value":7.350464,"marketCap":1072322496},{"date":"2020-10-30","value":7.723182,"marketCap":1074858342},{"date":"2020-11-06","value":7.234495,"marketCap":1006846424},{"date":"2020-11-13","value":7.662572,"marketCap":1066423135},{"date":"2020-11-20","value":8.090649,"marketCap":1125999847},{"date":"2020-11-27","value":8.313249,"marketCap":1156979737},{"date":"2020-12-04","value":8.570095,"marketCap":1192725764},{"date":"2020-12-11","value":8.073526,"marketCap":1123616778},{"date":"2020-12-18","value":8.056403,"marketCap":1121233710},{"date":"2020-12-24","value":7.688257,"marketCap":1069997738},{"date":"2020-12-31","value":7.585518,"marketCap":1055699327},{"date":"2021-01-08","value":7.431411,"marketCap":1034251711},{"date":"2021-01-15","value":7.910856,"marketCap":1100977628},{"date":"2021-01-22","value":7.157442,"marketCap":996122616},{"date":"2021-01-29","value":7.65401,"marketCap":1065231601},{"date":"2021-02-05","value":7.183126,"marketCap":999697218},{"date":"2021-02-12","value":7.568395,"marketCap":1053316259},{"date":"2021-02-19","value":7.695346,"marketCap":869820345},{"date":"2021-02-26","value":7.58993,"marketCap":857904998},{"date":"2021-03-05","value":8.12755,"marketCap":918673269},{"date":"2021-03-12","value":8.517588,"marketCap":962760053},{"date":"2021-03-19","value":8.748457,"marketCap":988855574},{"date":"2021-03-26","value":8.500961,"marketCap":960880570},{"date":"2021-04-01","value":8.274986,"marketCap":935338175},{"date":"2021-04-09","value":6.101322,"marketCap":689644662},{"date":"2021-04-16","value":6.327297,"marketCap":715187057},{"date":"2021-04-23","value":6.359579,"marketCap":718835971},{"date":"2021-04-30","value":5.929151,"marketCap":670183790},{"date":"2021-05-07","value":6.176647,"marketCap":698158794},{"date":"2021-05-14","value":5.366452,"marketCap":742690181},{"date":"2021-05-21","value":4.821152,"marketCap":667223276},{"date":"2021-05-28","value":4.49224,"marketCap":621703555},{"date":"2021-06-04","value":5.115441,"marketCap":707951447},{"date":"2021-06-11","value":6.405121,"marketCap":886436668},{"date":"2021-06-18","value":6.595543,"marketCap":912790191},{"date":"2021-06-25","value":6.457054,"marketCap":893623992},{"date":"2021-07-02","value":6.274663,"marketCap":868381987},{"date":"2021-07-09","value":6.318913,"marketCap":874505979},{"date":"2021-07-16","value":5.752512,"marketCap":796118888},{"date":"2021-07-23","value":5.911812,"marketCap":818165257},{"date":"2021-07-30","value":6.124213,"marketCap":847560416},{"date":"2021-08-06","value":6.385167,"marketCap":917133461},{"date":"2021-08-13","value":6.994471,"marketCap":1004650772},{"date":"2021-08-20","value":6.602179,"marketCap":948304010},{"date":"2021-08-27","value":6.385167,"marketCap":917133461},{"date":"2021-09-03","value":6.602179,"marketCap":948304010},{"date":"2021-09-10","value":6.176501,"marketCap":887161779},{"date":"2021-09-17","value":5.850983,"marketCap":840405956},{"date":"2021-09-24","value":5.901063,"marketCap":847599159},{"date":"2021-10-01","value":6.184848,"marketCap":888360647},{"date":"2021-10-08","value":7.09463,"marketCap":1019037179},{"date":"2021-10-15","value":6.936044,"marketCap":996258701},{"date":"2021-10-22","value":6.785805,"marketCap":974679090},{"date":"2021-10-29","value":6.827538,"marketCap":980673426},{"date":"2021-11-05","value":8.239838,"marketCap":1146367524},{"date":"2021-11-12","value":8.239838,"marketCap":1146367524},{"date":"2021-11-19","value":7.619265,"marketCap":1060030221},{"date":"2021-11-26","value":7.222787,"marketCap":1004870277},{"date":"2021-12-03","value":6.516023,"marketCap":906541682},{"date":"2021-12-10","value":6.214355,"marketCap":864572160},{"date":"2021-12-17","value":6.584975,"marketCap":916134716},{"date":"2021-12-23","value":6.610833,"marketCap":919732104},{"date":"2021-12-31","value":6.679785,"marketCap":929325137},{"date":"2022-01-07","value":6.92112,"marketCap":962900755},{"date":"2022-01-14","value":6.783214,"marketCap":943714688},{"date":"2022-01-21","value":6.222974,"marketCap":865771289},{"date":"2022-01-28","value":5.593782,"marketCap":778234857},{"date":"2022-02-04","value":5.671353,"marketCap":789027020},{"date":"2022-02-11","value":5.619639,"marketCap":781832244},{"date":"2022-02-18","value":10.129821,"marketCap":784230503},{"date":"2022-02-25","value":9.308903,"marketCap":720676655},{"date":"2022-03-04","value":8.920614,"marketCap":690616091},{"date":"2022-03-11","value":8.564409,"marketCap":663039407},{"date":"2022-03-18","value":9.038627,"marketCap":699752434},{"date":"2022-03-25","value":9.213057,"marketCap":713256428},{"date":"2022-04-01","value":10.529208,"marketCap":815150204},{"date":"2022-04-08","value":9.688774,"marketCap":750085504},{"date":"2022-04-14","value":10.751209,"marketCap":832337106},{"date":"2022-04-22","value":10.196206,"marketCap":789369851},{"date":"2022-04-29","value":10.354778,"marketCap":801646210},{"date":"2022-05-06","value":13.582614,"marketCap":884133086},{"date":"2022-05-13","value":11.658102,"marketCap":758860823},{"date":"2022-05-20","value":12.953446,"marketCap":843178693},{"date":"2022-05-27","value":13.101486,"marketCap":852815020},{"date":"2022-06-03","value":12.768397,"marketCap":831133283},{"date":"2022-06-10","value":12.416804,"marketCap":808247004},{"date":"2022-06-17","value":11.621092,"marketCap":756451741},{"date":"2022-06-24","value":12.583348,"marketCap":819087873},{"date":"2022-07-01","value":12.435309,"marketCap":809451545},{"date":"2022-07-08","value":11.861656,"marketCap":772110774},{"date":"2022-07-15","value":11.935676,"marketCap":776928938},{"date":"2022-07-22","value":12.194745,"marketCap":793792512},{"date":"2022-07-29","value":12.13923,"marketCap":790178889},{"date":"2022-08-05","value":10.73524,"marketCap":825110578},{"date":"2022-08-12","value":10.773499,"marketCap":828051123},{"date":"2022-08-19","value":12.23192,"marketCap":940145380},{"date":"2022-08-26","value":12.765106,"marketCap":981126076},{"date":"2022-09-02","value":12.968972,"marketCap":996795165},{"date":"2022-09-09","value":13.219883,"marketCap":1016080199},{"date":"2022-09-16","value":12.827834,"marketCap":985947334},{"date":"2022-09-23","value":11.933963,"marketCap":917244402},{"date":"2022-09-30","value":12.075101,"marketCap":928092234},{"date":"2022-10-07","value":13.047381,"marketCap":1002821738},{"date":"2022-10-14","value":13.345338,"marketCap":1025722716},{"date":"2022-10-21","value":13.43943,"marketCap":1032954603},{"date":"2022-10-28","value":12.714005,"marketCap":1023312086},{"date":"2022-11-04","value":13.327991,"marketCap":1072729985},{"date":"2022-11-11","value":12.8206,"marketCap":1031891658},{"date":"2022-11-18","value":14.67779,"marketCap":1181371291},{"date":"2022-11-25","value":15.756158,"marketCap":1268165917},{"date":"2022-12-02","value":17.119096,"marketCap":1377864680},{"date":"2022-12-09","value":16.520003,"marketCap":1329645443},{"date":"2022-12-16","value":16.175524,"marketCap":1301919382},{"date":"2022-12-23","value":16.744663,"marketCap":1347727657},{"date":"2022-12-30","value":16.400184,"marketCap":1320001596},{"date":"2023-01-06","value":16.130592,"marketCap":1298302940},{"date":"2023-01-13","value":17.238915,"marketCap":1387508527},{"date":"2023-01-20","value":17.134073,"marketCap":1379070161},{"date":"2023-01-27","value":16.969323,"marketCap":1365809871},{"date":"2023-02-03","value":17.388688,"marketCap":1399563336},{"date":"2023-02-10","value":18.39217,"marketCap":1480330557},{"date":"2023-02-17","value":6.693491,"marketCap":1150028788},{"date":"2023-02-24","value":6.447923,"marketCap":1107836956},{"date":"2023-03-03","value":6.38322,"marketCap":1096720206},{"date":"2023-03-10","value":5.885189,"marketCap":1011151926},{"date":"2023-03-17","value":5.488409,"marketCap":942979934},{"date":"2023-03-24","value":5.55366,"marketCap":954191056},{"date":"2023-03-31","value":5.720415,"marketCap":982841701},{"date":"2023-04-04","value":5.778417,"marketCap":992807143},{"date":"2023-04-14","value":5.923421,"marketCap":1017720747},{"date":"2023-04-21","value":5.749416,"marketCap":987824422},{"date":"2023-04-27","value":5.611832,"marketCap":906855207},{"date":"2023-05-11","value":6.501415,"marketCap":1050609230},{"date":"2023-05-17","value":6.335293,"marketCap":1023764395},{"date":"2023-05-22","value":6.206926,"marketCap":1003020659},{"date":"2023-06-02","value":5.587744,"marketCap":902962637},{"date":"2023-06-06","value":5.610397,"marketCap":906623296},{"date":"2023-06-15","value":5.512234,"marketCap":890760439},{"date":"2023-06-23","value":5.512234,"marketCap":890760439},{"date":"2023-06-30","value":5.436724,"marketCap":878558241},{"date":"2023-07-07","value":5.323459,"marketCap":860254944},{"date":"2023-07-14","value":5.610397,"marketCap":906623296},{"date":"2023-07-21","value":5.376316,"marketCap":868796483},{"date":"2023-07-27","value":5.625499,"marketCap":909063736},{"date":"2023-08-03","value":5.474479,"marketCap":884659340},{"date":"2023-08-11","value":6.587837,"marketCap":905438863},{"date":"2023-08-18","value":6.285968,"marketCap":863949751},{"date":"2023-08-25","value":6.312604,"marketCap":867610555},{"date":"2023-09-01","value":6.428024,"marketCap":883474039},{"date":"2023-09-08","value":6.534566,"marketCap":898117255},{"date":"2023-09-15","value":6.649986,"marketCap":913980739},{"date":"2023-09-28","value":6.987369,"marketCap":960350923},{"date":"2023-10-03","value":7.635498,"marketCap":1049430488},{"date":"2023-10-13","value":7.85746,"marketCap":1079937188},{"date":"2023-10-19","value":7.466807,"marketCap":1026245396},{"date":"2023-10-27","value":8.097179,"marketCap":1112884425},{"date":"2023-11-03","value":8.347202,"marketCap":1147247810},{"date":"2023-11-10","value":9.0722,"marketCap":1121532519},{"date":"2023-11-17","value":9.397969,"marketCap":1161805177},{"date":"2023-11-24","value":9.763227,"marketCap":1206959370},{"date":"2023-12-01","value":10.019894,"marketCap":1238689343},{"date":"2023-12-08","value":9.950791,"marketCap":1230146658},{"date":"2023-12-15","value":10.306177,"marketCap":1274080467},{"date":"2023-12-22","value":10.957716,"marketCap":1354625784},{"date":"2023-12-29","value":11.107828,"marketCap":1373183055},{"date":"2024-01-05","value":10.5944,"marketCap":1309711482},{"date":"2024-01-12","value":10.84124,"marketCap":1340226661},{"date":"2024-01-19","value":10.5944,"marketCap":1309711482},{"date":"2024-01-26","value":11.137449,"marketCap":1376844876},{"date":"2024-02-02","value":11.305301,"marketCap":1397595198},{"date":"2024-02-09","value":11.868097,"marketCap":1467169806},{"date":"2024-02-16","value":12.625087,"marketCap":1439095841},{"date":"2024-02-23","value":12.678629,"marketCap":1445198877},{"date":"2024-03-01","value":13.139086,"marketCap":1497684985},{"date":"2024-03-08","value":13.630795,"marketCap":1462925097},{"date":"2024-03-15","value":14.839705,"marketCap":1592671379},{"date":"2024-03-22","value":17.527024,"marketCap":1881087831},{"date":"2024-03-28","value":16.896812,"marketCap":1813450344},{"date":"2024-04-05","value":16.706559,"marketCap":1793031480},{"date":"2024-04-12","value":18.644758,"marketCap":2001048656},{"date":"2024-04-19","value":17.562696,"marketCap":1884916368},{"date":"2024-04-26","value":17.586478,"marketCap":1887468726},{"date":"2024-05-03","value":17.812403,"marketCap":1911716127},{"date":"2024-05-10","value":17.812835,"marketCap":1816731059},{"date":"2024-05-17","value":17.290081,"marketCap":1763415401},{"date":"2024-05-24","value":18.152625,"marketCap":1851386237},{"date":"2024-05-31","value":18.479346,"marketCap":1884708524},{"date":"2024-06-07","value":18.204901,"marketCap":1856717803},{"date":"2024-06-14","value":17.133255,"marketCap":1747420704},{"date":"2024-06-21","value":16.558226,"marketCap":1688773479},{"date":"2024-06-28","value":17.656009,"marketCap":1800736362},{"date":"2024-07-05","value":19.590198,"marketCap":1998004298},{"date":"2024-07-12","value":20.348191,"marketCap":2075312003},{"date":"2024-07-15","value":20.831738,"marketCap":2124628987},{"date":"2024-08-02","value":17.995799,"marketCap":1835391540},{"date":"2024-08-09","value":41.61737,"marketCap":1660782759},{"date":"2024-08-16","value":44.685574,"marketCap":1783222514},{"date":"2024-08-23","value":46.696595,"marketCap":1863474328},{"date":"2024-08-30","value":46.185319,"marketCap":1843071325},{"date":"2024-09-06","value":45.094595,"marketCap":1799544917},{"date":"2024-09-13","value":42.981319,"marketCap":1715212502},{"date":"2024-09-20","value":42.572297,"marketCap":1698890099},{"date":"2024-09-27","value":43.32217,"marketCap":1728814505},{"date":"2024-10-04","value":45.401361,"marketCap":1811786719},{"date":"2024-10-11","value":47.241957,"marketCap":1885237532},{"date":"2024-10-18","value":51.638936,"marketCap":2060703363},{"date":"2024-10-25","value":51.979787,"marketCap":2074305366},{"date":"2024-10-31","value":54.229404,"marketCap":2164078581},{"date":"2024-11-08","value":79.674136,"marketCap":3322969186},{"date":"2024-11-15","value":85.15902,"marketCap":3551727228},{"date":"2024-11-22","value":93.740177,"marketCap":3909621581},{"date":"2024-11-29","value":93.022362,"marketCap":3879683650},{"date":"2024-12-06","value":95.045297,"marketCap":3964054182},{"date":"2024-12-13","value":90.607892,"marketCap":3778983338},{"date":"2024-12-20","value":91.358335,"marketCap":3810282084},{"date":"2024-12-27","value":92.304546,"marketCap":3849745719},{"date":"2025-01-03","value":92.304546,"marketCap":3849745719},{"date":"2025-01-10","value":101.375124,"marketCap":4228052298},{"date":"2025-01-17","value":110.935121,"marketCap":4626771102},{"date":"2025-01-24","value":109.238466,"marketCap":4556008720},{"date":"2025-01-31","value":102.647615,"marketCap":4281124084},{"date":"2025-02-07","value":89.792192,"marketCap":3744962962},{"date":"2025-02-14","value":90.31424,"marketCap":3766736003},{"date":"2025-02-21","value":87.24721,"marketCap":3638819390},{"date":"2025-02-28","value":116.388297,"marketCap":3720468292},{"date":"2025-03-04","value":112.188038,"marketCap":3586202820}]},{"symbol":"KSCP","name":"Knightscope Inc.","items":[{"date":"2022-01-28","value":-25.989325,"marketCap":502659536},{"date":"2022-02-04","value":-14.374697,"marketCap":278021020},{"date":"2022-02-11","value":-10.083028,"marketCap":195015854},{"date":"2022-02-18","value":-13.194089,"marketCap":255186885},{"date":"2022-02-25","value":-11.27959,"marketCap":218158558},{"date":"2022-03-04","value":-9.971349,"marketCap":192855868},{"date":"2022-03-11","value":-8.088759,"marketCap":156444680},{"date":"2022-03-18","value":-5.716363,"marketCap":190000467},{"date":"2022-03-25","value":-5.726988,"marketCap":190353628},{"date":"2022-04-01","value":-3.53915,"marketCap":155166963},{"date":"2022-04-08","value":-3.145911,"marketCap":137926189},{"date":"2022-04-14","value":-3.784742,"marketCap":165934437},{"date":"2022-04-22","value":-3.267572,"marketCap":143260166},{"date":"2022-04-29","value":-3.142198,"marketCap":137763373},{"date":"2022-05-06","value":-3.441441,"marketCap":150883093},{"date":"2022-05-13","value":-4.098879,"marketCap":179707147},{"date":"2022-05-20","value":-3.227588,"marketCap":154482043},{"date":"2022-05-27","value":-3.601948,"marketCap":172400023},{"date":"2022-06-03","value":-3.318648,"marketCap":158840471},{"date":"2022-06-10","value":-4.077486,"marketCap":195160701},{"date":"2022-06-17","value":-3.207352,"marketCap":153513504},{"date":"2022-06-24","value":-3.268059,"marketCap":156419122},{"date":"2022-07-01","value":-3.055585,"marketCap":146249458},{"date":"2022-07-08","value":-3.247824,"marketCap":155450583},{"date":"2022-07-15","value":-2.994878,"marketCap":143343840},{"date":"2022-07-22","value":-2.802639,"marketCap":134142715},{"date":"2022-07-29","value":-3.035349,"marketCap":145280919},{"date":"2022-08-05","value":-3.187117,"marketCap":152544964},{"date":"2022-08-12","value":-3.551359,"marketCap":169978675},{"date":"2022-08-19","value":-3.759345,"marketCap":112148771},{"date":"2022-08-26","value":-3.315619,"marketCap":98911539},{"date":"2022-09-02","value":-3.278642,"marketCap":97808436},{"date":"2022-09-09","value":-3.500505,"marketCap":104427052},{"date":"2022-09-16","value":-3.623762,"marketCap":108104061},{"date":"2022-09-23","value":-3.414225,"marketCap":101853146},{"date":"2022-09-30","value":-2.982824,"marketCap":88983615},{"date":"2022-10-07","value":-2.982824,"marketCap":88983615},{"date":"2022-10-14","value":-3.155384,"marketCap":94131427},{"date":"2022-10-21","value":-3.389573,"marketCap":101117744},{"date":"2022-10-28","value":-3.833299,"marketCap":114354976},{"date":"2022-11-04","value":-3.882602,"marketCap":115825780},{"date":"2022-11-11","value":-3.404106,"marketCap":101551277},{"date":"2022-11-18","value":-3.233905,"marketCap":97579840},{"date":"2022-11-25","value":-2.67419,"marketCap":80691022},{"date":"2022-12-02","value":-2.860762,"marketCap":86320628},{"date":"2022-12-09","value":-2.363238,"marketCap":71308345},{"date":"2022-12-16","value":-1.89059,"marketCap":57046676},{"date":"2022-12-23","value":-2.126914,"marketCap":64177510},{"date":"2022-12-30","value":-2.3508,"marketCap":70933038},{"date":"2023-01-06","value":-2.475181,"marketCap":74686108},{"date":"2023-01-13","value":-2.242392,"marketCap":67661932},{"date":"2023-01-20","value":-2.191428,"marketCap":66124161},{"date":"2023-01-27","value":-2.102242,"marketCap":63433062},{"date":"2023-02-03","value":-2.284471,"marketCap":68931621},{"date":"2023-02-10","value":-1.988591,"marketCap":60003730},{"date":"2023-02-17","value":-1.582615,"marketCap":47753833},{"date":"2023-02-24","value":-1.458758,"marketCap":44016577},{"date":"2023-03-03","value":-1.582615,"marketCap":47753833},{"date":"2023-03-10","value":-1.417473,"marketCap":42770825},{"date":"2023-03-17","value":-0.935807,"marketCap":28237049},{"date":"2023-03-24","value":-1.019755,"marketCap":30770079},{"date":"2023-03-31","value":-1.226045,"marketCap":36994687},{"date":"2023-04-06","value":-1.03671,"marketCap":26584351},{"date":"2023-04-14","value":-1.031042,"marketCap":26439013},{"date":"2023-04-21","value":-1.201552,"marketCap":30811405},{"date":"2023-04-28","value":-1.100995,"marketCap":28232809},{"date":"2023-05-05","value":-0.954012,"marketCap":24463729},{"date":"2023-05-12","value":-0.968875,"marketCap":24844872},{"date":"2023-05-19","value":-1.195581,"marketCap":22106289},{"date":"2023-05-26","value":-1.202039,"marketCap":22225705},{"date":"2023-06-02","value":-1.247538,"marketCap":23066971},{"date":"2023-06-09","value":-1.382804,"marketCap":25568048},{"date":"2023-06-16","value":-1.488728,"marketCap":27526572},{"date":"2023-06-23","value":-1.221019,"marketCap":22576643},{"date":"2023-06-30","value":-1.566873,"marketCap":28971477},{"date":"2023-07-07","value":-2.152046,"marketCap":39791334},{"date":"2023-07-14","value":-4.7925,"marketCap":88613326},{"date":"2023-07-21","value":-4.975653,"marketCap":91999822},{"date":"2023-07-28","value":-4.45672,"marketCap":82404749},{"date":"2023-08-04","value":-3.968312,"marketCap":73374091},{"date":"2023-08-11","value":-4.334618,"marketCap":80147084},{"date":"2023-08-18","value":-4.14544,"marketCap":100137240},{"date":"2023-08-25","value":-3.825721,"marketCap":92414121},{"date":"2023-09-01","value":-3.536381,"marketCap":85424818},{"date":"2023-09-08","value":-3.078902,"marketCap":74373953},{"date":"2023-09-15","value":-2.962844,"marketCap":71570466},{"date":"2023-09-22","value":-2.375805,"marketCap":57389946},{"date":"2023-09-29","value":-2.418885,"marketCap":58430575},{"date":"2023-10-06","value":-2.462607,"marketCap":59486737},{"date":"2023-10-13","value":-2.984705,"marketCap":72098546},{"date":"2023-10-20","value":-2.829748,"marketCap":68355386},{"date":"2023-10-27","value":-2.437209,"marketCap":58873231},{"date":"2023-11-03","value":-2.218275,"marketCap":53584658},{"date":"2023-11-10","value":-1.94501,"marketCap":46983650},{"date":"2023-11-17","value":-1.927215,"marketCap":52535892},{"date":"2023-11-21","value":-1.795108,"marketCap":48934642},{"date":"2023-12-01","value":-1.989384,"marketCap":54230599},{"date":"2023-12-08","value":-2.051552,"marketCap":55925305},{"date":"2023-12-15","value":-1.927215,"marketCap":52535892},{"date":"2023-12-22","value":-1.838626,"marketCap":50120936},{"date":"2023-12-29","value":-1.888049,"marketCap":51468227},{"date":"2024-01-05","value":-1.904835,"marketCap":51925798},{"date":"2024-01-12","value":-1.740711,"marketCap":47451774},{"date":"2024-01-19","value":-1.553895,"marketCap":42359181},{"date":"2024-01-26","value":-1.968246,"marketCap":53654398},{"date":"2024-02-02","value":-1.831787,"marketCap":49934518},{"date":"2024-02-09","value":-1.625389,"marketCap":44308094},{"date":"2024-02-16","value":-1.762363,"marketCap":48042008},{"date":"2024-02-23","value":-1.750148,"marketCap":47709044},{"date":"2024-03-01","value":-1.819945,"marketCap":49611697},{"date":"2024-03-08","value":-1.68454,"marketCap":45920549},{"date":"2024-03-15","value":-1.465727,"marketCap":39955729},{"date":"2024-03-22","value":-1.644407,"marketCap":44826523},{"date":"2024-03-28","value":-1.919405,"marketCap":52322979},{"date":"2024-04-05","value":-2.387135,"marketCap":52798642},{"date":"2024-04-12","value":-2.547118,"marketCap":56337162},{"date":"2024-04-19","value":-2.245977,"marketCap":49676509},{"date":"2024-04-26","value":-2.128969,"marketCap":47088547},{"date":"2024-05-03","value":-2.202157,"marketCap":48707312},{"date":"2024-05-10","value":-2.027812,"marketCap":44851145},{"date":"2024-05-17","value":-1.841346,"marketCap":40726901},{"date":"2024-05-24","value":-1.261505,"marketCap":34396188},{"date":"2024-05-31","value":-1.137472,"marketCap":31014309},{"date":"2024-06-07","value":-1.236143,"marketCap":33704664},{"date":"2024-06-14","value":-1.221623,"marketCap":33308768},{"date":"2024-06-21","value":-0.929265,"marketCap":25337347},{"date":"2024-06-28","value":-1.17257,"marketCap":31971281},{"date":"2024-07-05","value":-1.295728,"marketCap":35329320},{"date":"2024-07-12","value":-1.277312,"marketCap":34827196},{"date":"2024-07-15","value":-1.28692,"marketCap":35089154},{"date":"2024-08-02","value":-1.09381,"marketCap":29823816},{"date":"2024-08-09","value":-0.9007,"marketCap":24558478},{"date":"2024-08-16","value":-1.016327,"marketCap":29208217},{"date":"2024-08-23","value":-1.335235,"marketCap":38373322},{"date":"2024-08-30","value":-1.288441,"marketCap":37028498},{"date":"2024-09-06","value":-1.178368,"marketCap":33865106},{"date":"2024-09-13","value":-1.041707,"marketCap":29937610},{"date":"2024-09-20","value":-0.549834,"marketCap":15801675},{"date":"2024-09-27","value":-0.722122,"marketCap":20753071},{"date":"2024-10-04","value":-0.652994,"marketCap":18766400},{"date":"2024-10-11","value":-0.712551,"marketCap":20477993},{"date":"2024-10-18","value":-0.957158,"marketCap":27507753},{"date":"2024-10-25","value":-1.447435,"marketCap":41597835},{"date":"2024-10-31","value":-1.917506,"marketCap":55107198},{"date":"2024-11-08","value":-2.533277,"marketCap":72803852},{"date":"2024-11-15","value":-2.448196,"marketCap":70358719},{"date":"2024-11-22","value":-2.231221,"marketCap":69839450},{"date":"2024-11-29","value":-2.420876,"marketCap":75775840},{"date":"2024-12-06","value":-2.17058,"marketCap":67941318},{"date":"2024-12-13","value":-1.781679,"marketCap":55768323},{"date":"2024-12-20","value":-1.760148,"marketCap":55094385},{"date":"2024-12-27","value":-1.931049,"marketCap":60443764},{"date":"2025-01-03","value":-1.66595,"marketCap":52145909},{"date":"2025-01-10","value":-1.737271,"marketCap":54378327},{"date":"2025-01-17","value":-1.651148,"marketCap":51682577},{"date":"2025-01-24","value":-1.586555,"marketCap":49660765},{"date":"2025-01-31","value":-1.387395,"marketCap":43426843},{"date":"2025-02-07","value":-1.477555,"marketCap":46248956},{"date":"2025-02-14","value":-1.208419,"marketCap":37824738},{"date":"2025-02-21","value":-1.141136,"marketCap":35718684},{"date":"2025-02-28","value":-0.884111,"marketCap":27673556},{"date":"2025-03-04","value":-0.780494,"marketCap":24430232}]}],"industryCompare":{"bkCode":"BK4165","name":"Security & Alarm Services","current":40.283707,"rank":4,"totalCount":5,"items":[{"symbol":"CXW","name":"CoreCivic, Inc","value":28.738331,"marketCap":1979151355},{"symbol":"GEO","name":"Geo Group Inc","value":112.188038,"marketCap":3586202820},{"symbol":"BCO","name":"Brink's","value":23.439555,"marketCap":3818303520},{"symbol":"KSCP","name":"Knightscope Inc.","value":-0.780494,"marketCap":24430232},{"symbol":"SUGP","name":"SU Group Holdings","value":7.57861295048,"marketCap":10387009}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":166457,"yearFounded":1983,"employeeNum":11649,"address":"5501 Virginia Way,Suite 110,Brentwood,Tennessee,United States","zipCode":"37027","officePhone":"615 263 3000","officeFax":"615 263 3140"},"stockCompanyDetail":{"websiteUrl":"http://www.corecivic.com","stockEarnings":[{"period":"1week","weight":-0.0093},{"period":"1month","weight":-0.1188},{"period":"3month","weight":-0.176},{"period":"6month","weight":0.3659},{"period":"1year","weight":0.2392},{"period":"ytd","weight":-0.1707}],"compareEarnings":[{"period":"1week","weight":-0.0292},{"period":"1month","weight":-0.0415},{"period":"3month","weight":-0.0507},{"period":"6month","weight":0.0496},{"period":"1year","weight":0.126},{"period":"ytd","weight":-0.0157}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"CoreCivic, Inc. owns and operates partnership correctional, detention, and residential reentry facilities in the United States. It operates through three segments: CoreCivic Safety, CoreCivic Community, and CoreCivic Properties. The company provides a range of solutions to government partners that serve the public good through corrections and detention management, a network of residential reentry centers to help address America's recidivism crisis, and government real estate solutions. Its correctional, detention, and residential reentry facilities offer rehabilitation and educational programs, including basic education, faith-based services, life skills and employment training, and substance abuse treatment. As of December 31, 2022, the company owned and operated 44 correctional and detention facilities, 23 residential reentry centers, and 8 properties for lease. The company was founded in 1983 and is based in Brentwood, Tennessee.","yearOnYearQuotes":[{"month":1,"riseRate":0.535714,"avgChangeRate":0.085006},{"month":2,"riseRate":0.607143,"avgChangeRate":-0.00275},{"month":3,"riseRate":0.571429,"avgChangeRate":0.010925},{"month":4,"riseRate":0.62963,"avgChangeRate":0.028339},{"month":5,"riseRate":0.555556,"avgChangeRate":0.046729},{"month":6,"riseRate":0.592593,"avgChangeRate":0.02672},{"month":7,"riseRate":0.407407,"avgChangeRate":0.000264},{"month":8,"riseRate":0.518519,"avgChangeRate":0.005269},{"month":9,"riseRate":0.481481,"avgChangeRate":0.009098},{"month":10,"riseRate":0.535714,"avgChangeRate":-0.018298},{"month":11,"riseRate":0.5,"avgChangeRate":0.050741},{"month":12,"riseRate":0.428571,"avgChangeRate":-0.023282}],"exchange":"NYSE","name":"CoreCivic, Inc","nameEN":"CoreCivic, Inc"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"CXW\",market:\"US\",,,undefined,":{"directors":[{"name":"Damon T. Hininger","position":"Chief Executive Officer and President, Director"},{"name":"Mark A. Emkes","position":"Chairman of the Board"},{"name":"Anne L. Mariucci","position":"Director"},{"name":"Charles L. Overby","position":"Director"},{"name":"Devin I. Murphy","position":"Director"},{"name":"Donna M. Alvarado","position":"Director"},{"name":"Harley G. Lappin","position":"Director"},{"name":"John R. Prann, Jr.","position":"Director"},{"name":"Robert J. Dennis","position":"Director"},{"name":"Stacia A. Hylton","position":"Director"},{"name":"Thurgood Marshall, Jr.","position":"Director"}],"executives":[{"name":"Damon T. Hininger","position":"Chief Executive Officer and President, Director"},{"name":"Patrick D. Swindle","position":"Executive Vice President and Chief Operating Officer"},{"name":"David M. Garfinkle","position":"Executive Vice President and Chief Financial Officer"},{"name":"Anthony L. Grande","position":"Executive Vice President and Chief Development Officer"},{"name":"Cole G. Carter","position":"Executive Vice President, General Counsel and Secretary"},{"name":"David K. Churchill","position":"Executive Vice President and Chief Human Resources Officer"},{"name":"Lucibeth Mayberry","position":"Executive Vice President, Real Estate"}]}}}