US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

GEN Restaurant Group, Inc.

6.33

+0.680012.04%

Post-market: 6.330.00000.00%16:05 EDT

Volume:131.60K

Turnover:805.98K

Market Cap:209.76M

PE:49.91

High:6.44

Open:5.64

Low:5.64

Close:5.65

Loading ...

Overview Company News Filings

Company Profile

Company Name:

GEN Restaurant Group, Inc.

Exchange:

NASDAQ

Establishment Date:

2011

Employees:

2500

Office Location:

11480 South Street,Suite 205,Cerritos,California,United States

Website:

http://www.genkoreanbbq.com

Zip Code:

90703

Phone:

Fax:

- -

Introduction:

GEN Restaurant Group, Inc. operates restaurants in California, Arizona, Hawaii, Nevada, New York, and Texas. Its restaurants specialize in various flavored meats for Korean barbeque. The company was founded in 2011 and is based in Cerritos, California.

Directors

Name

Position

David Kim

Co-Chief Executive Officer and Director

Jae Chang

Co-Chief Executive Officer and Director

Jonathan Gregory

Director

Michael B. Cowan

Director

Shareholders

Name

Position

David Kim

Co-Chief Executive Officer and Director

Jae Chang

Co-Chief Executive Officer and Director

Thomas V. Croal

Chief Financial Officer

{"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/GENK/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"GENK"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GENK\",,,,,undefined,":{"symbol":"GENK","market":"US","secType":"STK","nameCN":"GEN Restaurant Group, Inc.","latestPrice":6.33,"timestamp":1741982400000,"preClose":5.65,"halted":0,"volume":131595,"hourTrading":{"tag":"盘后","latestPrice":6.33,"preClose":6.33,"latestTime":"16:05 EDT","volume":2,"amount":12.66,"timestamp":1741982710984},"delay":0,"changeRate":0.120354,"change":0.68,"floatShares":25248733,"shares":33137300,"eps":0.12682,"lyrEps":0.12682,"pbRate":16.08,"amount":805979.673471,"amplitude":0.141947,"volumeRatio":0.2310004560379775,"dividePrice":0,"prevYearClose":7.48,"fiveDayClose":6.25,"twentyDayClose":5.63},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GENK\",,,,,undefined,":{"symbol":"GENK","floatShares":25248733,"roa":"-0.43%","roe":"10.99%","lyrEps":0.12682,"volumeRatio":0.2310004560379775,"shares":33137300,"dividePrice":0,"high":6.442,"amplitude":0.141947,"preClose":5.65,"low":5.64,"week52Low":5,"pbRate":"16.08","psRate":"1.01","week52High":14.46,"institutionHeld":0,"latestPrice":6.33,"eps":0.12682,"divideRate":0,"volume":131595,"delay":0,"ttmEps":0.12682,"open":5.64,"prevYearClose":7.48,"prevWeekClose":6.25,"prevMonthClose":5.8,"prevQuarterClose":7.48,"fiveDayClose":6.25,"twentyDayClose":5.63,"sixtyDayClose":7.86},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/GENK\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-06","symbol":"GENK","fiscalQuarterEnding":"2024/12","expectedEps":-0.01,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1741237200000,"reportTimeType":"post","actualEps":-0.02},{"market":"US","date":"2024-11-12","symbol":"GENK","fiscalQuarterEnding":"2024/09","expectedEps":0,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1731387600000,"reportTimeType":"post","actualEps":0.01},{"market":"US","date":"2024-07-31","symbol":"GENK","fiscalQuarterEnding":"2024/06","expectedEps":0.02,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1722398400000,"reportTimeType":"post","actualEps":0.06},{"market":"US","date":"2024-05-14","symbol":"GENK","fiscalQuarterEnding":"2024/03","expectedEps":0.01,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1715659200000,"reportTimeType":"post","actualEps":0.11}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"GENK\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"GENK\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":3,"updateTime":1690257600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/GENK\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"GENK","date":"2025-03-13","current":48.383721,"percent":0.867188,"low":2.910707,"twenty":4.795008,"median":35.725257,"eighty":46.341607,"high":56.171404,"avg":27.643666,"sd":18.669178,"marketCap":28643163},"quantilePoints":[{"date":"2023-06-30","current":40.637209,"twenty":40.871602,"median":41.223191,"eighty":41.574781,"marketCap":464320749},{"date":"2023-07-07","current":41.142359,"twenty":41.142359,"median":43.823186,"eighty":46.400771,"marketCap":470092592},{"date":"2023-07-14","current":44.031491,"twenty":41.653513,"median":44.239842,"eighty":45.949913,"marketCap":503103821},{"date":"2023-07-21","current":52.448868,"twenty":41.8036,"median":45.142696,"eighty":48.065165,"marketCap":599280766},{"date":"2023-07-27","current":53.254492,"twenty":42.698101,"median":45.823309,"eighty":50.26535,"marketCap":608485820},{"date":"2023-08-04","current":52.782229,"twenty":44.198172,"median":47.698467,"eighty":53.065587,"marketCap":603089754},{"date":"2023-08-11","current":51.726585,"twenty":44.670434,"median":49.920877,"eighty":53.38228,"marketCap":591027958},{"date":"2023-08-18","current":50.403613,"twenty":45.059356,"median":50.403613,"eighty":53.321164,"marketCap":517796318},{"date":"2023-08-25","current":46.507074,"twenty":45.409385,"median":49.508038,"eighty":53.065587,"marketCap":477767176},{"date":"2023-09-01","current":51.754832,"twenty":45.473844,"median":50.403613,"eighty":52.957668,"marketCap":531677392},{"date":"2023-09-08","current":46.569922,"twenty":45.697561,"median":50.309342,"eighty":52.840709,"marketCap":478412808},{"date":"2023-09-15","current":41.604977,"twenty":45.087136,"median":48.19851,"eighty":52.682221,"marketCap":427407933},{"date":"2023-09-20","current":39.750979,"twenty":44.97136,"median":48.11517,"eighty":52.648885,"marketCap":408361809},{"date":"2023-09-28","current":35.823017,"twenty":44.198172,"median":47.698467,"eighty":52.593325,"marketCap":368009852},{"date":"2023-10-06","current":36.671457,"twenty":41.786876,"median":47.135549,"eighty":52.537764,"marketCap":376725875},{"date":"2023-10-13","current":30.732378,"twenty":39.928225,"median":46.774176,"eighty":52.448325,"marketCap":315713715},{"date":"2023-10-19","current":34.723187,"twenty":37.023402,"median":46.538498,"eighty":52.44724,"marketCap":356711304},{"date":"2023-10-27","current":27.590008,"twenty":36.671457,"median":46.453923,"eighty":52.446154,"marketCap":283432149},{"date":"2023-10-31","current":26.615873,"twenty":36.59604,"median":46.400771,"eighty":52.395876,"marketCap":273424864},{"date":"2023-11-10","current":27.055805,"twenty":34.930583,"median":45.734027,"eighty":52.106778,"marketCap":277944283},{"date":"2023-11-17","current":28.543783,"twenty":32.341271,"median":45.142696,"eighty":51.749183,"marketCap":234686984},{"date":"2023-11-24","current":28.038407,"twenty":30.732378,"median":44.841618,"eighty":51.726585,"marketCap":230531781},{"date":"2023-12-01","current":3.650572,"twenty":29.093457,"median":43.258166,"eighty":51.643244,"marketCap":30015000},{"date":"2023-12-08","current":3.726101,"twenty":28.344176,"median":41.781302,"eighty":51.393223,"marketCap":30636000},{"date":"2023-12-15","current":3.776453,"twenty":27.338618,"median":40.889784,"eighty":50.812121,"marketCap":31050000},{"date":"2023-12-22","current":3.489443,"twenty":26.615873,"median":37.237083,"eighty":50.592155,"marketCap":28690200},{"date":"2023-12-29","current":3.700924,"twenty":3.766383,"median":36.687168,"eighty":50.47903,"marketCap":30429000},{"date":"2024-01-05","current":3.932547,"twenty":3.786524,"median":36.577186,"eighty":50.384759,"marketCap":32333400},{"date":"2024-01-12","current":3.912406,"twenty":3.843926,"median":35.791593,"eighty":49.98882,"marketCap":32167800},{"date":"2024-01-19","current":4.295086,"twenty":3.912406,"median":34.644628,"eighty":48.706733,"marketCap":35314200},{"date":"2024-01-26","current":4.008076,"twenty":3.932547,"median":32.994884,"eighty":48.19851,"marketCap":32954400},{"date":"2024-02-02","current":3.972829,"twenty":3.932547,"median":31.059435,"eighty":48.031829,"marketCap":32664600},{"date":"2024-02-09","current":3.952688,"twenty":3.942617,"median":30.166751,"eighty":47.698467,"marketCap":32499000},{"date":"2024-02-16","current":4.471321,"twenty":3.942617,"median":29.270138,"eighty":47.153802,"marketCap":36763200},{"date":"2024-02-23","current":4.405862,"twenty":3.950674,"median":28.538251,"eighty":47.1392,"marketCap":36225000},{"date":"2024-03-01","current":3.967794,"twenty":3.956716,"median":28.344176,"eighty":47.135549,"marketCap":32623200},{"date":"2024-03-08","current":2.910707,"twenty":3.932547,"median":27.621431,"eighty":47.009854,"marketCap":24467400},{"date":"2024-03-15","current":3.943263,"twenty":3.838891,"median":27.212923,"eighty":46.651624,"marketCap":33147067},{"date":"2024-03-22","current":5.662525,"twenty":3.898307,"median":26.820127,"eighty":46.519644,"marketCap":47599188},{"date":"2024-03-28","current":5.231395,"twenty":3.924491,"median":5.686185,"eighty":46.443292,"marketCap":43975109},{"date":"2024-04-05","current":6.330251,"twenty":3.932547,"median":6.330251,"eighty":46.062628,"marketCap":53212092},{"date":"2024-04-12","current":5.078922,"twenty":3.938589,"median":5.964842,"eighty":45.820531,"marketCap":42693422},{"date":"2024-04-19","current":4.7214,"twenty":3.942617,"median":5.662525,"eighty":45.718949,"marketCap":39688088},{"date":"2024-04-26","current":4.837069,"twenty":3.943005,"median":5.281344,"eighty":45.41353,"marketCap":40660402},{"date":"2024-05-03","current":5.372912,"twenty":3.948918,"median":5.305003,"eighty":45.185668,"marketCap":45164699},{"date":"2024-05-10","current":5.42122,"twenty":3.955709,"median":5.34339,"eighty":45.059356,"marketCap":45570775},{"date":"2024-05-17","current":11.743582,"twenty":3.960744,"median":5.383647,"eighty":44.906489,"marketCap":55993398},{"date":"2024-05-24","current":11.23258,"twenty":3.96578,"median":5.456109,"eighty":44.605563,"marketCap":53556941},{"date":"2024-05-31","current":10.674263,"twenty":3.968076,"median":5.630437,"eighty":44.281512,"marketCap":50894886},{"date":"2024-06-07","current":10.030779,"twenty":3.970231,"median":5.78871,"eighty":43.412831,"marketCap":47826754},{"date":"2024-06-14","current":9.869908,"twenty":3.976857,"median":5.99018,"eighty":42.349708,"marketCap":47059721},{"date":"2024-06-21","current":9.368369,"twenty":3.99297,"median":6.172521,"eighty":41.809174,"marketCap":44668384},{"date":"2024-06-28","current":8.885756,"twenty":3.994984,"median":6.330251,"eighty":41.798025,"marketCap":42367285},{"date":"2024-07-05","current":8.01516,"twenty":4.000019,"median":6.398601,"eighty":41.746037,"marketCap":38216284},{"date":"2024-07-12","current":7.882678,"twenty":4.010594,"median":7.896873,"eighty":41.512453,"marketCap":37584610},{"date":"2024-07-15","current":8.128716,"twenty":4.013111,"median":7.911067,"eighty":41.41993,"marketCap":38757719},{"date":"2024-08-02","current":39.823658,"twenty":4.015629,"median":7.944187,"eighty":41.327406,"marketCap":43089198},{"date":"2024-08-09","current":36.713881,"twenty":4.025196,"median":8.01516,"eighty":40.857968,"marketCap":39724419},{"date":"2024-08-16","current":39.320251,"twenty":4.028217,"median":8.133447,"eighty":40.649675,"marketCap":42544512},{"date":"2024-08-23","current":39.230376,"twenty":4.031238,"median":8.573477,"eighty":40.149078,"marketCap":42447267},{"date":"2024-08-30","current":41.836748,"twenty":4.036274,"median":9.269008,"eighty":41.52834,"marketCap":45267361},{"date":"2024-09-06","current":36.713881,"twenty":4.04433,"median":9.420416,"eighty":41.343292,"marketCap":39724419},{"date":"2024-09-13","current":36.938567,"twenty":4.057421,"median":9.869908,"eighty":41.07859,"marketCap":39967530},{"date":"2024-09-20","current":37.567691,"twenty":4.064471,"median":10.073362,"eighty":40.857111,"marketCap":40648242},{"date":"2024-09-27","current":36.983505,"twenty":4.069003,"median":10.267354,"eighty":40.655908,"marketCap":40016152},{"date":"2024-10-04","current":36.444256,"twenty":4.081591,"median":10.480272,"eighty":40.311789,"marketCap":39432685},{"date":"2024-10-11","current":36.399319,"twenty":4.10576,"median":10.560707,"eighty":39.794586,"marketCap":39384063},{"date":"2024-10-18","current":36.399319,"twenty":4.128922,"median":10.901375,"eighty":39.686538,"marketCap":39384063},{"date":"2024-10-25","current":38.017066,"twenty":4.157623,"median":11.23258,"eighty":39.686538,"marketCap":41134465},{"date":"2024-10-31","current":41.567123,"twenty":4.197402,"median":11.507007,"eighty":40.032082,"marketCap":44975627},{"date":"2024-11-08","current":41.926622,"twenty":4.231642,"median":12.141028,"eighty":40.443688,"marketCap":45364605},{"date":"2024-11-15","current":52.027752,"twenty":4.242719,"median":27.024381,"eighty":40.704324,"marketCap":40113397},{"date":"2024-11-22","current":49.449256,"twenty":4.255811,"median":27.275771,"eighty":41.549148,"marketCap":38125376},{"date":"2024-11-29","current":54.037331,"twenty":4.259839,"median":27.621431,"eighty":41.809174,"marketCap":41662782},{"date":"2024-12-06","current":52.189357,"twenty":4.269239,"median":28.344176,"eighty":42.600684,"marketCap":40237994},{"date":"2024-12-13","current":52.253079,"twenty":4.285016,"median":28.538251,"eighty":44.031491,"marketCap":40287124},{"date":"2024-12-20","current":47.027772,"twenty":4.295086,"median":29.446819,"eighty":45.003796,"marketCap":36258412},{"date":"2024-12-27","current":46.836602,"twenty":4.311199,"median":30.166751,"eighty":45.688792,"marketCap":36111020},{"date":"2025-01-03","current":49.066916,"twenty":4.330333,"median":30.983767,"eighty":45.933423,"marketCap":37830592},{"date":"2025-01-10","current":48.238514,"twenty":4.346446,"median":32.177868,"eighty":46.544783,"marketCap":37191894},{"date":"2025-01-17","current":45.498412,"twenty":4.357524,"median":34.460346,"eighty":46.734644,"marketCap":35079276},{"date":"2025-01-24","current":43.331822,"twenty":4.369608,"median":34.774847,"eighty":46.579351,"marketCap":33408835},{"date":"2025-01-31","current":40.464275,"twenty":4.418954,"median":35.096133,"eighty":46.557352,"marketCap":31197956},{"date":"2025-02-07","current":38.233961,"twenty":4.473335,"median":35.742713,"eighty":46.485813,"marketCap":29478384},{"date":"2025-02-14","current":35.8762,"twenty":4.489448,"median":35.823017,"eighty":46.38598,"marketCap":27660550},{"date":"2025-02-21","current":37.278112,"twenty":4.521674,"median":35.760169,"eighty":46.326816,"marketCap":28741424},{"date":"2025-02-28","current":35.238966,"twenty":4.7214,"median":35.51029,"eighty":45.944476,"marketCap":27169243},{"date":"2025-03-07","current":32.435143,"twenty":4.752946,"median":35.430136,"eighty":45.926054,"marketCap":25007495},{"date":"2025-03-13","current":48.383721,"twenty":4.795008,"median":35.725257,"eighty":46.341607,"marketCap":28643163}],"customCompares":[{"symbol":"GENK","name":"GEN Restaurant Group, Inc.","items":[{"date":"2023-06-30","value":40.637209,"marketCap":464320749},{"date":"2023-07-07","value":41.142359,"marketCap":470092592},{"date":"2023-07-14","value":44.031491,"marketCap":503103821},{"date":"2023-07-21","value":52.448868,"marketCap":599280766},{"date":"2023-07-27","value":53.254492,"marketCap":608485820},{"date":"2023-08-04","value":52.782229,"marketCap":603089754},{"date":"2023-08-11","value":51.726585,"marketCap":591027958},{"date":"2023-08-18","value":50.403613,"marketCap":517796318},{"date":"2023-08-25","value":46.507074,"marketCap":477767176},{"date":"2023-09-01","value":51.754832,"marketCap":531677392},{"date":"2023-09-08","value":46.569922,"marketCap":478412808},{"date":"2023-09-15","value":41.604977,"marketCap":427407933},{"date":"2023-09-20","value":39.750979,"marketCap":408361809},{"date":"2023-09-28","value":35.823017,"marketCap":368009852},{"date":"2023-10-06","value":36.671457,"marketCap":376725875},{"date":"2023-10-13","value":30.732378,"marketCap":315713715},{"date":"2023-10-19","value":34.723187,"marketCap":356711304},{"date":"2023-10-27","value":27.590008,"marketCap":283432149},{"date":"2023-10-31","value":26.615873,"marketCap":273424864},{"date":"2023-11-10","value":27.055805,"marketCap":277944283},{"date":"2023-11-17","value":28.543783,"marketCap":234686984},{"date":"2023-11-24","value":28.038407,"marketCap":230531781},{"date":"2023-12-01","value":3.650572,"marketCap":30015000},{"date":"2023-12-08","value":3.726101,"marketCap":30636000},{"date":"2023-12-15","value":3.776453,"marketCap":31050000},{"date":"2023-12-22","value":3.489443,"marketCap":28690200},{"date":"2023-12-29","value":3.700924,"marketCap":30429000},{"date":"2024-01-05","value":3.932547,"marketCap":32333400},{"date":"2024-01-12","value":3.912406,"marketCap":32167800},{"date":"2024-01-19","value":4.295086,"marketCap":35314200},{"date":"2024-01-26","value":4.008076,"marketCap":32954400},{"date":"2024-02-02","value":3.972829,"marketCap":32664600},{"date":"2024-02-09","value":3.952688,"marketCap":32499000},{"date":"2024-02-16","value":4.471321,"marketCap":36763200},{"date":"2024-02-23","value":4.405862,"marketCap":36225000},{"date":"2024-03-01","value":3.967794,"marketCap":32623200},{"date":"2024-03-08","value":2.910707,"marketCap":24467400},{"date":"2024-03-15","value":3.943263,"marketCap":33147067},{"date":"2024-03-22","value":5.662525,"marketCap":47599188},{"date":"2024-03-28","value":5.231395,"marketCap":43975109},{"date":"2024-04-05","value":6.330251,"marketCap":53212092},{"date":"2024-04-12","value":5.078922,"marketCap":42693422},{"date":"2024-04-19","value":4.7214,"marketCap":39688088},{"date":"2024-04-26","value":4.837069,"marketCap":40660402},{"date":"2024-05-03","value":5.372912,"marketCap":45164699},{"date":"2024-05-10","value":5.42122,"marketCap":45570775},{"date":"2024-05-17","value":11.743582,"marketCap":55993398},{"date":"2024-05-24","value":11.23258,"marketCap":53556941},{"date":"2024-05-31","value":10.674263,"marketCap":50894886},{"date":"2024-06-07","value":10.030779,"marketCap":47826754},{"date":"2024-06-14","value":9.869908,"marketCap":47059721},{"date":"2024-06-21","value":9.368369,"marketCap":44668384},{"date":"2024-06-28","value":8.885756,"marketCap":42367285},{"date":"2024-07-05","value":8.01516,"marketCap":38216284},{"date":"2024-07-12","value":7.882678,"marketCap":37584610},{"date":"2024-07-15","value":8.128716,"marketCap":38757719},{"date":"2024-08-02","value":39.823658,"marketCap":43089198},{"date":"2024-08-09","value":36.713881,"marketCap":39724419},{"date":"2024-08-16","value":39.320251,"marketCap":42544512},{"date":"2024-08-23","value":39.230376,"marketCap":42447267},{"date":"2024-08-30","value":41.836748,"marketCap":45267361},{"date":"2024-09-06","value":36.713881,"marketCap":39724419},{"date":"2024-09-13","value":36.938567,"marketCap":39967530},{"date":"2024-09-20","value":37.567691,"marketCap":40648242},{"date":"2024-09-27","value":36.983505,"marketCap":40016152},{"date":"2024-10-04","value":36.444256,"marketCap":39432685},{"date":"2024-10-11","value":36.399319,"marketCap":39384063},{"date":"2024-10-18","value":36.399319,"marketCap":39384063},{"date":"2024-10-25","value":38.017066,"marketCap":41134465},{"date":"2024-10-31","value":41.567123,"marketCap":44975627},{"date":"2024-11-08","value":41.926622,"marketCap":45364605},{"date":"2024-11-15","value":52.027752,"marketCap":40113397},{"date":"2024-11-22","value":49.449256,"marketCap":38125376},{"date":"2024-11-29","value":54.037331,"marketCap":41662782},{"date":"2024-12-06","value":52.189357,"marketCap":40237994},{"date":"2024-12-13","value":52.253079,"marketCap":40287124},{"date":"2024-12-20","value":47.027772,"marketCap":36258412},{"date":"2024-12-27","value":46.836602,"marketCap":36111020},{"date":"2025-01-03","value":49.066916,"marketCap":37830592},{"date":"2025-01-10","value":48.238514,"marketCap":37191894},{"date":"2025-01-17","value":45.498412,"marketCap":35079276},{"date":"2025-01-24","value":43.331822,"marketCap":33408835},{"date":"2025-01-31","value":40.464275,"marketCap":31197956},{"date":"2025-02-07","value":38.233961,"marketCap":29478384},{"date":"2025-02-14","value":35.8762,"marketCap":27660550},{"date":"2025-02-21","value":37.278112,"marketCap":28741424},{"date":"2025-02-28","value":35.238966,"marketCap":27169243},{"date":"2025-03-07","value":32.435143,"marketCap":25007495},{"date":"2025-03-13","value":48.383721,"marketCap":28643163}]},{"symbol":"MCD","name":"McDonald's","items":[{"date":"2020-03-20","value":18.370793,"marketCap":110691373800},{"date":"2020-03-27","value":20.290886,"marketCap":122260705886},{"date":"2020-04-03","value":19.835606,"marketCap":119517462196},{"date":"2020-04-09","value":22.726881,"marketCap":136938550523},{"date":"2020-04-17","value":23.023803,"marketCap":138727622495},{"date":"2020-04-24","value":22.766471,"marketCap":137177093453},{"date":"2020-05-01","value":23.460653,"marketCap":136163286002},{"date":"2020-05-08","value":23.217955,"marketCap":134754686863},{"date":"2020-05-15","value":22.267355,"marketCap":129237499993},{"date":"2020-05-22","value":23.625355,"marketCap":137119195522},{"date":"2020-05-29","value":23.870051,"marketCap":138539387830},{"date":"2020-06-05","value":25.258798,"marketCap":146599536843},{"date":"2020-06-12","value":24.235173,"marketCap":140658522948},{"date":"2020-06-19","value":23.900798,"marketCap":138717841313},{"date":"2020-06-26","value":23.027066,"marketCap":133646788152},{"date":"2020-07-02","value":23.511334,"marketCap":136457430520},{"date":"2020-07-10","value":23.685568,"marketCap":137468666928},{"date":"2020-07-17","value":24.531115,"marketCap":142376137729},{"date":"2020-07-24","value":25.458654,"marketCap":147759484487},{"date":"2020-07-31","value":30.279638,"marketCap":144458095038},{"date":"2020-08-07","value":31.888068,"marketCap":152131594837},{"date":"2020-08-14","value":32.290505,"marketCap":154051543473},{"date":"2020-08-21","value":32.99861,"marketCap":157429768886},{"date":"2020-08-28","value":33.51955,"marketCap":159915071283},{"date":"2020-09-04","value":33.023565,"marketCap":157548825289},{"date":"2020-09-11","value":34.001498,"marketCap":162214348052},{"date":"2020-09-18","value":34.355551,"marketCap":163903460758},{"date":"2020-09-25","value":34.029573,"marketCap":162348286504},{"date":"2020-10-02","value":34.729879,"marketCap":165689306792},{"date":"2020-10-09","value":35.066775,"marketCap":167296568222},{"date":"2020-10-16","value":35.774879,"marketCap":170674793636},{"date":"2020-10-23","value":35.671939,"marketCap":170183685976},{"date":"2020-10-30","value":33.221647,"marketCap":158493835482},{"date":"2020-11-06","value":33.776901,"marketCap":161142840431},{"date":"2020-11-13","value":32.264191,"marketCap":158917271520},{"date":"2020-11-20","value":32.386724,"marketCap":159520811420},{"date":"2020-11-27","value":33.028136,"marketCap":162680082010},{"date":"2020-12-04","value":31.879949,"marketCap":157024689611},{"date":"2020-12-11","value":31.429146,"marketCap":154804258866},{"date":"2020-12-18","value":32.536488,"marketCap":160258471299},{"date":"2020-12-24","value":31.978279,"marketCap":157509011753},{"date":"2020-12-31","value":32.46085,"marketCap":159885915805},{"date":"2021-01-08","value":32.655996,"marketCap":160847108979},{"date":"2021-01-15","value":31.75439,"marketCap":156406247491},{"date":"2021-01-22","value":32.279318,"marketCap":158991782619},{"date":"2021-01-29","value":32.737315,"marketCap":154863867745},{"date":"2021-02-05","value":33.483922,"marketCap":158395693829},{"date":"2021-02-12","value":33.691838,"marketCap":159379240333},{"date":"2021-02-19","value":33.430368,"marketCap":158142356093},{"date":"2021-02-26","value":32.48964,"marketCap":153692241970},{"date":"2021-03-05","value":32.6835,"marketCap":154609295708},{"date":"2021-03-12","value":33.466819,"marketCap":158314789269},{"date":"2021-03-19","value":35.058676,"marketCap":165845067933},{"date":"2021-03-26","value":35.495255,"marketCap":167910302775},{"date":"2021-04-01","value":35.495255,"marketCap":167910302775},{"date":"2021-04-09","value":36.50917,"marketCap":172706630087},{"date":"2021-04-16","value":36.761523,"marketCap":173900385954},{"date":"2021-04-23","value":36.998104,"marketCap":175019532079},{"date":"2021-04-30","value":34.130111,"marketCap":176138678205},{"date":"2021-05-07","value":33.954342,"marketCap":175231568854},{"date":"2021-05-14","value":33.503237,"marketCap":172903505088},{"date":"2021-05-21","value":33.433836,"marketCap":172545341432},{"date":"2021-05-28","value":33.816986,"marketCap":174522703284},{"date":"2021-06-04","value":33.743248,"marketCap":174142154399},{"date":"2021-06-11","value":34.256525,"marketCap":176791073108},{"date":"2021-06-18","value":33.199608,"marketCap":171336539092},{"date":"2021-06-25","value":33.604446,"marketCap":173425827087},{"date":"2021-07-02","value":33.779394,"marketCap":174328697970},{"date":"2021-07-09","value":34.075794,"marketCap":175858355253},{"date":"2021-07-16","value":33.941329,"marketCap":175164413169},{"date":"2021-07-23","value":35.128372,"marketCap":181290504040},{"date":"2021-07-30","value":26.261033,"marketCap":181103960469},{"date":"2021-08-06","value":25.584546,"marketCap":176438702207},{"date":"2021-08-13","value":25.861768,"marketCap":178350507327},{"date":"2021-08-20","value":25.826032,"marketCap":178104063698},{"date":"2021-08-27","value":25.716659,"marketCap":177349796835},{"date":"2021-09-03","value":25.861768,"marketCap":178350507327},{"date":"2021-09-10","value":25.900752,"marketCap":178619354922},{"date":"2021-09-17","value":26.259191,"marketCap":181091259198},{"date":"2021-09-24","value":26.68477,"marketCap":184026178777},{"date":"2021-10-01","value":26.306839,"marketCap":181419850703},{"date":"2021-10-08","value":26.823381,"marketCap":184982081337},{"date":"2021-10-15","value":26.233201,"marketCap":180912027468},{"date":"2021-10-22","value":25.820617,"marketCap":178066723755},{"date":"2021-10-29","value":25.176625,"marketCap":183376463756},{"date":"2021-11-05","value":26.13143,"marketCap":190330882711},{"date":"2021-11-12","value":25.716955,"marketCap":187312011186},{"date":"2021-11-19","value":25.848274,"marketCap":188268485332},{"date":"2021-11-26","value":25.649243,"marketCap":186818829204},{"date":"2021-12-03","value":25.57948,"marketCap":186310702313},{"date":"2021-12-10","value":27.184033,"marketCap":197997620792},{"date":"2021-12-17","value":26.848554,"marketCap":195554128245},{"date":"2021-12-23","value":27.284574,"marketCap":198729921310},{"date":"2021-12-31","value":27.502071,"marketCap":200314081615},{"date":"2022-01-07","value":27.398452,"marketCap":199559363734},{"date":"2022-01-14","value":26.439208,"marketCap":192572618992},{"date":"2022-01-21","value":26.119119,"marketCap":190241213259},{"date":"2022-01-28","value":25.362095,"marketCap":191362081400},{"date":"2022-02-04","value":25.755268,"marketCap":194328645745},{"date":"2022-02-11","value":25.269992,"marketCap":190667143153},{"date":"2022-02-18","value":24.818388,"marketCap":187259704006},{"date":"2022-02-25","value":24.583471,"marketCap":185487207905},{"date":"2022-03-04","value":23.23924,"marketCap":175344712351},{"date":"2022-03-11","value":22.358197,"marketCap":168697064972},{"date":"2022-03-18","value":23.545732,"marketCap":177657260824},{"date":"2022-03-25","value":23.807877,"marketCap":179635196174},{"date":"2022-04-01","value":24.563761,"marketCap":185338490961},{"date":"2022-04-08","value":24.648937,"marketCap":185981157036},{"date":"2022-04-14","value":24.555815,"marketCap":185278531969},{"date":"2022-04-22","value":24.522487,"marketCap":185027066156},{"date":"2022-04-29","value":25.909688,"marketCap":184280064770},{"date":"2022-05-06","value":26.07609,"marketCap":185463579105},{"date":"2022-05-13","value":25.479245,"marketCap":181218579727},{"date":"2022-05-20","value":24.321948,"marketCap":172987422396},{"date":"2022-05-27","value":26.189428,"marketCap":186269685259},{"date":"2022-06-03","value":25.824458,"marketCap":183673875534},{"date":"2022-06-10","value":24.682758,"marketCap":175553650243},{"date":"2022-06-17","value":24.370818,"marketCap":173335009453},{"date":"2022-06-24","value":25.776627,"marketCap":183333683947},{"date":"2022-07-01","value":26.302766,"marketCap":187075791412},{"date":"2022-07-08","value":26.33188,"marketCap":187282864553},{"date":"2022-07-15","value":26.515925,"marketCap":188591862619},{"date":"2022-07-22","value":26.409865,"marketCap":187837524750},{"date":"2022-07-29","value":32.029481,"marketCap":194774474954},{"date":"2022-08-05","value":31.362745,"marketCap":190719988161},{"date":"2022-08-12","value":31.719648,"marketCap":192890354110},{"date":"2022-08-19","value":32.24714,"marketCap":196098081412},{"date":"2022-08-26","value":31.086901,"marketCap":189042552783},{"date":"2022-09-02","value":30.791699,"marketCap":187247402642},{"date":"2022-09-09","value":31.39783,"marketCap":190933346169},{"date":"2022-09-16","value":30.840093,"marketCap":187541689550},{"date":"2022-09-23","value":29.756074,"marketCap":180949662802},{"date":"2022-09-30","value":27.915904,"marketCap":169759403110},{"date":"2022-10-07","value":28.212315,"marketCap":171561910424},{"date":"2022-10-14","value":29.418528,"marketCap":178897011616},{"date":"2022-10-21","value":30.796539,"marketCap":187276831333},{"date":"2022-10-28","value":34.157946,"marketCap":201969105234},{"date":"2022-11-04","value":34.170389,"marketCap":202042676962},{"date":"2022-11-11","value":33.617325,"marketCap":198772520049},{"date":"2022-11-18","value":33.86259,"marketCap":200222719356},{"date":"2022-11-25","value":34.064499,"marketCap":201416570300},{"date":"2022-12-02","value":33.866306,"marketCap":200244692072},{"date":"2022-12-09","value":33.697841,"marketCap":199248595579},{"date":"2022-12-16","value":32.964525,"marketCap":194912646139},{"date":"2022-12-23","value":33.144138,"marketCap":195974660782},{"date":"2022-12-30","value":32.6437,"marketCap":193015668258},{"date":"2023-01-06","value":33.379493,"marketCap":197366266177},{"date":"2023-01-13","value":33.307648,"marketCap":196941460319},{"date":"2023-01-20","value":33.269248,"marketCap":196714408913},{"date":"2023-01-27","value":33.749867,"marketCap":199556213614},{"date":"2023-02-03","value":31.32845,"marketCap":193528364983},{"date":"2023-02-10","value":31.113847,"marketCap":192202677738},{"date":"2023-02-17","value":32.011384,"marketCap":197747126601},{"date":"2023-02-24","value":31.223673,"marketCap":192881116039},{"date":"2023-03-03","value":31.86193,"marketCap":196823884605},{"date":"2023-03-10","value":31.028288,"marketCap":191674146070},{"date":"2023-03-17","value":31.640494,"marketCap":195455985307},{"date":"2023-03-24","value":32.129548,"marketCap":198477067714},{"date":"2023-03-31","value":33.110024,"marketCap":204533862469},{"date":"2023-04-06","value":33.395404,"marketCap":206296770121},{"date":"2023-04-14","value":34.23023,"marketCap":211453823625},{"date":"2023-04-21","value":34.389749,"marketCap":212439236922},{"date":"2023-04-28","value":31.293901,"marketCap":215154955002},{"date":"2023-05-05","value":31.340621,"marketCap":215476168968},{"date":"2023-05-12","value":31.303998,"marketCap":215224379601},{"date":"2023-05-19","value":31.225417,"marketCap":214684110118},{"date":"2023-05-26","value":30.319609,"marketCap":208456409185},{"date":"2023-06-02","value":30.569158,"marketCap":210172129841},{"date":"2023-06-09","value":30.347219,"marketCap":208646233598},{"date":"2023-06-16","value":31.072502,"marketCap":213632774908},{"date":"2023-06-23","value":31.145774,"marketCap":214136539696},{"date":"2023-06-30","value":31.270017,"marketCap":214990749555},{"date":"2023-07-07","value":31.317803,"marketCap":215319291808},{"date":"2023-07-14","value":31.34966,"marketCap":215538319977},{"date":"2023-07-21","value":31.552485,"marketCap":216932799318},{"date":"2023-07-28","value":26.947299,"marketCap":215516417160},{"date":"2023-08-04","value":26.518216,"marketCap":212084739801},{"date":"2023-08-11","value":26.20658,"marketCap":209592368795},{"date":"2023-08-18","value":25.683542,"marketCap":205409266580},{"date":"2023-08-25","value":25.728192,"marketCap":205766360672},{"date":"2023-09-01","value":25.618846,"marketCap":204891844529},{"date":"2023-09-08","value":25.361883,"marketCap":202836731595},{"date":"2023-09-15","value":25.947795,"marketCap":207522680591},{"date":"2023-09-22","value":24.714008,"marketCap":197655223451},{"date":"2023-09-29","value":24.200993,"marketCap":193552285216},{"date":"2023-10-06","value":22.983608,"marketCap":183816005497},{"date":"2023-10-13","value":22.433234,"marketCap":179414274247},{"date":"2023-10-20","value":23.544006,"marketCap":188297900727},{"date":"2023-10-27","value":23.311646,"marketCap":186439553925},{"date":"2023-11-03","value":23.227274,"marketCap":193557520705},{"date":"2023-11-10","value":23.232497,"marketCap":193601041227},{"date":"2023-11-17","value":24.034158,"marketCap":200281441323},{"date":"2023-11-24","value":24.59297,"marketCap":204938137156},{"date":"2023-12-01","value":24.53204,"marketCap":204430397735},{"date":"2023-12-08","value":24.9629,"marketCap":208020840783},{"date":"2023-12-15","value":25.244047,"marketCap":210363695540},{"date":"2023-12-22","value":25.363296,"marketCap":211357414121},{"date":"2023-12-29","value":25.750634,"marketCap":214585186155},{"date":"2024-01-05","value":25.39376,"marketCap":211611283832},{"date":"2024-01-12","value":25.603533,"marketCap":213359358124},{"date":"2024-01-19","value":25.621812,"marketCap":213511679950},{"date":"2024-01-26","value":25.869882,"marketCap":215578904736},{"date":"2024-02-02","value":25.945609,"marketCap":216209952302},{"date":"2024-02-09","value":25.003436,"marketCap":211749098817},{"date":"2024-02-16","value":24.997441,"marketCap":211698324875},{"date":"2024-02-23","value":25.230195,"marketCap":213669476328},{"date":"2024-03-01","value":24.919848,"marketCap":211041208912},{"date":"2024-03-08","value":24.820094,"marketCap":210196408671},{"date":"2024-03-15","value":24.020353,"marketCap":203423565714},{"date":"2024-03-22","value":24.173821,"marketCap":204723258392},{"date":"2024-03-28","value":24.045078,"marketCap":203632960645},{"date":"2024-04-05","value":23.027924,"marketCap":195018886393},{"date":"2024-04-12","value":22.902592,"marketCap":193957470706},{"date":"2024-04-19","value":23.103806,"marketCap":195661512218},{"date":"2024-04-26","value":23.497708,"marketCap":198997390092},{"date":"2024-05-03","value":22.955656,"marketCap":197322230640},{"date":"2024-05-10","value":22.465233,"marketCap":193106649725},{"date":"2024-05-17","value":22.93139,"marketCap":197113639732},{"date":"2024-05-24","value":21.625145,"marketCap":185885419532},{"date":"2024-05-31","value":21.133836,"marketCap":181662225027},{"date":"2024-06-07","value":21.859062,"marketCap":187896121352},{"date":"2024-06-14","value":21.270497,"marketCap":182836936127},{"date":"2024-06-21","value":21.278881,"marketCap":182909004292},{"date":"2024-06-28","value":21.645267,"marketCap":186058383129},{"date":"2024-07-05","value":20.960285,"marketCap":180170414000},{"date":"2024-07-12","value":21.362722,"marketCap":183629685948},{"date":"2024-07-15","value":21.287265,"marketCap":182981072458},{"date":"2024-08-02","value":23.316222,"marketCap":193683195050},{"date":"2024-08-09","value":23.418924,"marketCap":194536315153},{"date":"2024-08-16","value":23.736714,"marketCap":197176138302},{"date":"2024-08-23","value":24.975061,"marketCap":207462840464},{"date":"2024-08-30","value":24.858481,"marketCap":206494427081},{"date":"2024-09-06","value":24.86798,"marketCap":206573334838},{"date":"2024-09-13","value":25.24622,"marketCap":209715298260},{"date":"2024-09-20","value":25.375754,"marketCap":210791313130},{"date":"2024-09-27","value":26.222044,"marketCap":217821276951},{"date":"2024-10-04","value":26.204773,"marketCap":217677808302},{"date":"2024-10-11","value":26.255723,"marketCap":218101040817},{"date":"2024-10-18","value":27.17628,"marketCap":225747919830},{"date":"2024-10-25","value":26.043287,"marketCap":216336376430},{"date":"2024-10-31","value":25.360778,"marketCap":209119903365},{"date":"2024-11-08","value":25.633942,"marketCap":211372361161},{"date":"2024-11-15","value":25.947024,"marketCap":213953973452},{"date":"2024-11-22","value":25.07013,"marketCap":206723280820},{"date":"2024-11-29","value":25.725411,"marketCap":212126593252},{"date":"2024-12-06","value":26.02611,"marketCap":214606097366},{"date":"2024-12-13","value":25.779293,"marketCap":212570897458},{"date":"2024-12-20","value":25.223087,"marketCap":207984531467},{"date":"2024-12-27","value":25.620253,"marketCap":211259483432},{"date":"2025-01-03","value":25.421236,"marketCap":209618424351},{"date":"2025-01-10","value":24.933686,"marketCap":205598187913},{"date":"2025-01-17","value":24.31143,"marketCap":200467190961},{"date":"2025-01-24","value":24.719025,"marketCap":203828137288},{"date":"2025-01-31","value":25.230909,"marketCap":208049027239},{"date":"2025-02-07","value":25.582014,"marketCap":210944170770},{"date":"2025-02-14","value":27.017686,"marketCap":222166435053},{"date":"2025-02-21","value":26.410263,"marketCap":217171595842},{"date":"2025-02-28","value":26.930224,"marketCap":221447230033},{"date":"2025-03-07","value":26.966716,"marketCap":221747303711},{"date":"2025-03-13","value":26.01358,"marketCap":213909665016}]},{"symbol":"SBUX","name":"Starbucks","items":[{"date":"2020-03-20","value":18.292584,"marketCap":68127069238},{"date":"2020-03-27","value":20.912114,"marketCap":77882987648},{"date":"2020-04-03","value":19.87502,"marketCap":74020536196},{"date":"2020-04-09","value":23.288921,"marketCap":86734928059},{"date":"2020-04-17","value":24.30395,"marketCap":90515199694},{"date":"2020-04-24","value":23.824806,"marketCap":88730723643},{"date":"2020-05-01","value":25.432592,"marketCap":86208857000},{"date":"2020-05-08","value":26.838812,"marketCap":90975521000},{"date":"2020-05-15","value":25.560117,"marketCap":86641128000},{"date":"2020-05-22","value":26.752647,"marketCap":90683446000},{"date":"2020-05-29","value":26.880171,"marketCap":91115717000},{"date":"2020-06-05","value":28.310518,"marketCap":95964162000},{"date":"2020-06-12","value":26.325266,"marketCap":89234754000},{"date":"2020-06-19","value":25.987497,"marketCap":88089820000},{"date":"2020-06-26","value":24.667443,"marketCap":83615231000},{"date":"2020-07-02","value":25.429145,"marketCap":86197174000},{"date":"2020-07-10","value":25.604923,"marketCap":86793007000},{"date":"2020-07-17","value":25.560117,"marketCap":86641128000},{"date":"2020-07-24","value":26.118469,"marketCap":88533774000},{"date":"2020-07-31","value":66.83296,"marketCap":89455917000},{"date":"2020-08-07","value":66.186725,"marketCap":88590931000},{"date":"2020-08-14","value":68.439815,"marketCap":91606693000},{"date":"2020-08-21","value":67.304537,"marketCap":90087123000},{"date":"2020-08-28","value":74.229735,"marketCap":99356500000},{"date":"2020-09-04","value":75.338814,"marketCap":100841003000},{"date":"2020-09-11","value":74.465523,"marketCap":99672103000},{"date":"2020-09-18","value":74.18607,"marketCap":99298055000},{"date":"2020-09-25","value":73.618431,"marketCap":98538270000},{"date":"2020-10-02","value":75.600802,"marketCap":101191673000},{"date":"2020-10-09","value":78.604923,"marketCap":105212689000},{"date":"2020-10-16","value":77.303719,"marketCap":103471028000},{"date":"2020-10-23","value":79.294823,"marketCap":106136120000},{"date":"2020-10-30","value":109.91077,"marketCap":102030168000},{"date":"2020-11-06","value":114.574647,"marketCap":106359645000},{"date":"2020-11-13","value":120.821687,"marketCap":112158772000},{"date":"2020-11-20","value":122.655001,"marketCap":113860637000},{"date":"2020-11-27","value":124.741185,"marketCap":115797242000},{"date":"2020-12-04","value":129.318147,"marketCap":120046036000},{"date":"2020-12-11","value":130.228482,"marketCap":120891100000},{"date":"2020-12-18","value":130.582501,"marketCap":121219736000},{"date":"2020-12-24","value":128.976772,"marketCap":119729137000},{"date":"2020-12-31","value":135.260612,"marketCap":125562426000},{"date":"2021-01-08","value":133.604308,"marketCap":124024879000},{"date":"2021-01-15","value":129.381365,"marketCap":120104721000},{"date":"2021-01-22","value":131.78088,"marketCap":122332191326},{"date":"2021-01-29","value":171.440182,"marketCap":113973433185},{"date":"2021-02-05","value":188.564721,"marketCap":125357826315},{"date":"2021-02-12","value":186.475067,"marketCap":123968624258},{"date":"2021-02-19","value":183.057242,"marketCap":121696454792},{"date":"2021-02-26","value":191.309605,"marketCap":127182625628},{"date":"2021-03-05","value":186.297977,"marketCap":123850895270},{"date":"2021-03-12","value":190.920009,"marketCap":126923621854},{"date":"2021-03-19","value":188.316796,"marketCap":125193005732},{"date":"2021-03-26","value":194.621176,"marketCap":129384157702},{"date":"2021-04-01","value":193.700311,"marketCap":128771966965},{"date":"2021-04-09","value":200.429706,"marketCap":133245668505},{"date":"2021-04-16","value":209.567515,"marketCap":139320484280},{"date":"2021-04-23","value":208.186219,"marketCap":138402198175},{"date":"2021-04-30","value":135.472552,"marketCap":134903567000},{"date":"2021-05-07","value":135.295061,"marketCap":134726822000},{"date":"2021-05-14","value":131.579594,"marketCap":131026960000},{"date":"2021-05-21","value":131.248279,"marketCap":130697036000},{"date":"2021-05-28","value":134.750757,"marketCap":134184804000},{"date":"2021-06-04","value":132.514377,"marketCap":131957817000},{"date":"2021-06-11","value":133.188841,"marketCap":132629448000},{"date":"2021-06-18","value":129.80469,"marketCap":129259510000},{"date":"2021-06-25","value":133.756811,"marketCap":133195032000},{"date":"2021-07-02","value":136.040521,"marketCap":135469151000},{"date":"2021-07-09","value":138.998696,"marketCap":138414901000},{"date":"2021-07-16","value":140.489615,"marketCap":139899559000},{"date":"2021-07-23","value":149.056488,"marketCap":148430451000},{"date":"2021-07-30","value":50.637706,"marketCap":143178113000},{"date":"2021-08-06","value":49.645218,"marketCap":140371855000},{"date":"2021-08-13","value":48.690262,"marketCap":137671716000},{"date":"2021-08-20","value":47.802028,"marketCap":135160233000},{"date":"2021-08-27","value":48.006363,"marketCap":135737992000},{"date":"2021-09-03","value":48.869577,"marketCap":138178729000},{"date":"2021-09-10","value":49.766152,"marketCap":140713794000},{"date":"2021-09-17","value":47.293274,"marketCap":133721731000},{"date":"2021-09-24","value":47.585182,"marketCap":134547101000},{"date":"2021-10-01","value":47.088938,"marketCap":133143972000},{"date":"2021-10-08","value":46.380018,"marketCap":131139502000},{"date":"2021-10-15","value":46.475931,"marketCap":131410695000},{"date":"2021-10-22","value":47.768667,"marketCap":135065905000},{"date":"2021-10-29","value":29.805587,"marketCap":125162600000},{"date":"2021-11-05","value":32.851618,"marketCap":137953800000},{"date":"2021-11-12","value":31.393232,"marketCap":131829600000},{"date":"2021-11-19","value":30.949705,"marketCap":129967096000},{"date":"2021-11-26","value":30.916179,"marketCap":129826312000},{"date":"2021-12-03","value":31.07822,"marketCap":130506768000},{"date":"2021-12-10","value":32.612015,"marketCap":136947636000},{"date":"2021-12-17","value":30.349038,"marketCap":127444716000},{"date":"2021-12-23","value":31.393919,"marketCap":131832484000},{"date":"2021-12-31","value":32.679067,"marketCap":137229204000},{"date":"2022-01-07","value":30.052895,"marketCap":126201124000},{"date":"2022-01-14","value":27.971515,"marketCap":117460784000},{"date":"2022-01-21","value":26.907078,"marketCap":112990892000},{"date":"2022-01-28","value":26.726086,"marketCap":112230852940},{"date":"2022-02-04","value":24.875598,"marketCap":109278500000},{"date":"2022-02-11","value":24.54305,"marketCap":107817619000},{"date":"2022-02-18","value":24.440929,"marketCap":107369002000},{"date":"2022-02-25","value":24.241924,"marketCap":106494774000},{"date":"2022-03-04","value":23.574211,"marketCap":103561509000},{"date":"2022-03-11","value":21.662718,"marketCap":95164319000},{"date":"2022-03-18","value":23.461616,"marketCap":103066880000},{"date":"2022-03-25","value":22.898642,"marketCap":100593735000},{"date":"2022-04-01","value":23.95651,"marketCap":105240947000},{"date":"2022-04-08","value":21.345881,"marketCap":93772456000},{"date":"2022-04-14","value":20.816947,"marketCap":91448850000},{"date":"2022-04-22","value":20.403227,"marketCap":89631376000},{"date":"2022-04-29","value":19.544364,"marketCap":85858392000},{"date":"2022-05-06","value":19.908983,"marketCap":87760788000},{"date":"2022-05-13","value":19.669617,"marketCap":86705640000},{"date":"2022-05-20","value":19.094619,"marketCap":84170991000},{"date":"2022-05-27","value":19.958417,"marketCap":87978699000},{"date":"2022-06-03","value":20.567239,"marketCap":90662445000},{"date":"2022-06-10","value":19.68783,"marketCap":86785923000},{"date":"2022-06-17","value":18.699145,"marketCap":82427703000},{"date":"2022-06-24","value":20.322669,"marketCap":89584359000},{"date":"2022-07-01","value":20.621877,"marketCap":90903294000},{"date":"2022-07-08","value":20.62708,"marketCap":90926232000},{"date":"2022-07-15","value":20.715541,"marketCap":91316178000},{"date":"2022-07-22","value":21.748456,"marketCap":95869371000},{"date":"2022-07-29","value":22.058071,"marketCap":97234182000},{"date":"2022-08-05","value":23.602131,"marketCap":98366602000},{"date":"2022-08-12","value":24.312425,"marketCap":101326894000},{"date":"2022-08-19","value":23.929747,"marketCap":99732008000},{"date":"2022-08-26","value":23.142367,"marketCap":96450444000},{"date":"2022-09-02","value":22.834023,"marketCap":95165356000},{"date":"2022-09-09","value":24.417042,"marketCap":101762906000},{"date":"2022-09-16","value":25.138348,"marketCap":104769094000},{"date":"2022-09-23","value":23.172651,"marketCap":96576658000},{"date":"2022-09-30","value":23.197429,"marketCap":96679924000},{"date":"2022-10-07","value":23.960031,"marketCap":99858222000},{"date":"2022-10-14","value":23.778328,"marketCap":99100938000},{"date":"2022-10-21","value":24.395017,"marketCap":101671114000},{"date":"2022-10-28","value":23.979303,"marketCap":99938540000},{"date":"2022-11-04","value":32.132525,"marketCap":105446094000},{"date":"2022-11-11","value":34.063415,"marketCap":111782502000},{"date":"2022-11-18","value":34.259815,"marketCap":112427010000},{"date":"2022-11-25","value":34.822942,"marketCap":114274968000},{"date":"2022-12-02","value":36.743171,"marketCap":120576390000},{"date":"2022-12-09","value":35.602926,"marketCap":116834562000},{"date":"2022-12-16","value":34.567612,"marketCap":113437074000},{"date":"2022-12-23","value":34.371741,"marketCap":112794306000},{"date":"2022-12-30","value":34.697026,"marketCap":113861760000},{"date":"2023-01-06","value":37.316791,"marketCap":122458782000},{"date":"2023-01-13","value":37.505666,"marketCap":123078594000},{"date":"2023-01-20","value":36.739673,"marketCap":120564912000},{"date":"2023-01-27","value":38.156957,"marketCap":125215871218},{"date":"2023-02-03","value":36.096236,"marketCap":119871990000},{"date":"2023-02-10","value":37.061802,"marketCap":123078537000},{"date":"2023-02-17","value":37.065262,"marketCap":123090030000},{"date":"2023-02-24","value":35.161818,"marketCap":116768880000},{"date":"2023-03-03","value":36.182756,"marketCap":120159315000},{"date":"2023-03-10","value":34.393518,"marketCap":114217434000},{"date":"2023-03-17","value":34.158183,"marketCap":113435910000},{"date":"2023-03-24","value":34.033594,"marketCap":113022162000},{"date":"2023-03-31","value":36.037402,"marketCap":119676609000},{"date":"2023-04-06","value":36.303884,"marketCap":120561570000},{"date":"2023-04-14","value":37.027194,"marketCap":122963607000},{"date":"2023-04-21","value":37.047958,"marketCap":123032565000},{"date":"2023-04-28","value":39.020619,"marketCap":129583575000},{"date":"2023-05-05","value":33.769667,"marketCap":120044410535},{"date":"2023-05-12","value":34.06312,"marketCap":121087577204},{"date":"2023-05-19","value":34.533934,"marketCap":122761229222},{"date":"2023-05-26","value":31.744518,"marketCap":112845414181},{"date":"2023-06-02","value":31.447841,"marketCap":111790784142},{"date":"2023-06-09","value":31.973476,"marketCap":113659313450},{"date":"2023-06-16","value":32.692597,"marketCap":116215644958},{"date":"2023-06-23","value":32.521685,"marketCap":115608086349},{"date":"2023-06-30","value":31.821913,"marketCap":113120535061},{"date":"2023-07-07","value":31.022173,"marketCap":110277619303},{"date":"2023-07-14","value":32.763542,"marketCap":116467839098},{"date":"2023-07-21","value":32.531359,"marketCap":115642476459},{"date":"2023-07-28","value":32.499112,"marketCap":115527842759},{"date":"2023-08-04","value":30.97893,"marketCap":117208782000},{"date":"2023-08-11","value":30.776097,"marketCap":116441364000},{"date":"2023-08-18","value":29.235173,"marketCap":110611278000},{"date":"2023-08-25","value":28.708413,"marketCap":108618282000},{"date":"2023-09-01","value":29.498553,"marketCap":111607776000},{"date":"2023-09-08","value":28.790152,"marketCap":108927540000},{"date":"2023-09-15","value":29.413787,"marketCap":111287064000},{"date":"2023-09-22","value":28.184681,"marketCap":106636740000},{"date":"2023-09-29","value":27.573155,"marketCap":104323032000},{"date":"2023-10-06","value":27.963684,"marketCap":105800598000},{"date":"2023-10-13","value":27.676085,"marketCap":104712468000},{"date":"2023-10-20","value":28.584292,"marketCap":108148668000},{"date":"2023-10-27","value":28.054505,"marketCap":106144218000},{"date":"2023-11-03","value":27.705522,"marketCap":114271426000},{"date":"2023-11-10","value":28.320523,"marketCap":116807998000},{"date":"2023-11-17","value":29.70012,"marketCap":122498146000},{"date":"2023-11-24","value":28.325864,"marketCap":116830026000},{"date":"2023-12-01","value":27.366786,"marketCap":112874310000},{"date":"2023-12-08","value":26.578579,"marketCap":109623348000},{"date":"2023-12-15","value":26.964415,"marketCap":111214728000},{"date":"2023-12-22","value":26.272666,"marketCap":108361611000},{"date":"2023-12-29","value":26.438024,"marketCap":109043631000},{"date":"2024-01-05","value":25.782103,"marketCap":106338285000},{"date":"2024-01-12","value":25.613989,"marketCap":105644898000},{"date":"2024-01-19","value":25.724228,"marketCap":106099578000},{"date":"2024-01-26","value":25.422443,"marketCap":104854866417},{"date":"2024-02-02","value":24.62061,"marketCap":105713514000},{"date":"2024-02-09","value":25.469688,"marketCap":109359198000},{"date":"2024-02-16","value":24.581057,"marketCap":105543684000},{"date":"2024-02-23","value":25.2561,"marketCap":108442116000},{"date":"2024-03-01","value":25.024054,"marketCap":107445780000},{"date":"2024-03-08","value":23.982484,"marketCap":102973590000},{"date":"2024-03-15","value":24.169703,"marketCap":103777452000},{"date":"2024-03-22","value":24.169703,"marketCap":103777452000},{"date":"2024-03-28","value":24.127512,"marketCap":103596300000},{"date":"2024-04-05","value":23.1044,"marketCap":99203364000},{"date":"2024-04-12","value":22.650856,"marketCap":97255980000},{"date":"2024-04-19","value":22.980467,"marketCap":98671230000},{"date":"2024-04-26","value":23.162412,"marketCap":99452448000},{"date":"2024-05-03","value":20.4135,"marketCap":84873211000},{"date":"2024-05-10","value":20.617826,"marketCap":85722736000},{"date":"2024-05-17","value":20.508852,"marketCap":85269656000},{"date":"2024-05-24","value":21.332966,"marketCap":88696073500},{"date":"2024-05-31","value":21.456924,"marketCap":89211452000},{"date":"2024-06-07","value":22.195221,"marketCap":92281069000},{"date":"2024-06-14","value":21.860127,"marketCap":90887848000},{"date":"2024-06-21","value":21.718461,"marketCap":90298844000},{"date":"2024-06-28","value":21.58633,"marketCap":89749484500},{"date":"2024-07-05","value":20.775838,"marketCap":86379702000},{"date":"2024-07-12","value":19.969433,"marketCap":83026910000},{"date":"2024-07-15","value":20.386257,"marketCap":84759941000},{"date":"2024-08-02","value":20.907554,"marketCap":85114652000},{"date":"2024-08-09","value":21.085704,"marketCap":85839900000},{"date":"2024-08-16","value":26.410714,"marketCap":107518016000},{"date":"2024-08-23","value":25.728734,"marketCap":104741676000},{"date":"2024-08-30","value":26.405147,"marketCap":107495352000},{"date":"2024-09-06","value":25.486562,"marketCap":103755792000},{"date":"2024-09-13","value":27.635494,"marketCap":112504096000},{"date":"2024-09-20","value":26.972999,"marketCap":109807080000},{"date":"2024-09-27","value":27.131664,"marketCap":110453004000},{"date":"2024-10-04","value":26.599998,"marketCap":108288592000},{"date":"2024-10-11","value":26.132355,"marketCap":106384816000},{"date":"2024-10-18","value":26.519274,"marketCap":107959964000},{"date":"2024-10-25","value":27.042589,"marketCap":110090380000},{"date":"2024-10-31","value":26.53203,"marketCap":110312220000},{"date":"2024-11-08","value":28.969667,"marketCap":108952020000},{"date":"2024-11-15","value":29.906992,"marketCap":112477205000},{"date":"2024-11-22","value":30.165127,"marketCap":113448028000},{"date":"2024-11-29","value":30.888656,"marketCap":116169148000},{"date":"2024-12-06","value":29.914907,"marketCap":112506974000},{"date":"2024-12-13","value":29.489834,"marketCap":110908316000},{"date":"2024-12-20","value":26.758512,"marketCap":100636088000},{"date":"2024-12-27","value":27.69307,"marketCap":104150868000},{"date":"2025-01-03","value":27.786526,"marketCap":104502346000},{"date":"2025-01-10","value":27.916158,"marketCap":104989880000},{"date":"2025-01-17","value":28.467849,"marketCap":107064734000},{"date":"2025-01-24","value":29.541084,"marketCap":111101062000},{"date":"2025-01-31","value":35.202141,"marketCap":123816490772},{"date":"2025-02-07","value":36.074121,"marketCap":126883504763},{"date":"2025-02-14","value":36.493963,"marketCap":128360215204},{"date":"2025-02-21","value":36.603768,"marketCap":128746431780},{"date":"2025-02-28","value":36.975166,"marketCap":130052752554},{"date":"2025-03-07","value":34.062108,"marketCap":119806653960},{"date":"2025-03-13","value":31.872471,"marketCap":112105041048}]},{"symbol":"DASH","name":"DoorDash, Inc.","items":[{"date":"2020-12-11","value":-196.430711,"marketCap":55589891175},{"date":"2020-12-18","value":-186.721421,"marketCap":52842162268},{"date":"2020-12-24","value":-177.865203,"marketCap":50335852317},{"date":"2020-12-31","value":-160.231337,"marketCap":45345468372},{"date":"2021-01-08","value":-175.204969,"marketCap":49583006362},{"date":"2021-01-15","value":-210.068615,"marketCap":59449417905},{"date":"2021-01-22","value":-215.512551,"marketCap":60990052032},{"date":"2021-01-29","value":-216.938077,"marketCap":61393475813},{"date":"2021-02-05","value":-203.423644,"marketCap":57568891300},{"date":"2021-02-12","value":-227.825951,"marketCap":64474744067},{"date":"2021-02-19","value":-231.193334,"marketCap":65427713630},{"date":"2021-02-26","value":-116.788728,"marketCap":53839603744},{"date":"2021-03-05","value":-105.629777,"marketCap":48695327335},{"date":"2021-03-12","value":-99.040119,"marketCap":45657494992},{"date":"2021-03-19","value":-94.158891,"marketCap":43407248812},{"date":"2021-03-26","value":-93.447626,"marketCap":43079355797},{"date":"2021-04-01","value":-92.84096,"marketCap":42799682343},{"date":"2021-04-09","value":-97.973222,"marketCap":45165655470},{"date":"2021-04-16","value":-104.242114,"marketCap":48055614492},{"date":"2021-04-23","value":-106.515372,"marketCap":49103586285},{"date":"2021-04-30","value":-101.173555,"marketCap":46641009032},{"date":"2021-05-07","value":-88.255677,"marketCap":40685867276},{"date":"2021-05-14","value":-75.914031,"marketCap":45965946063},{"date":"2021-05-21","value":-74.030576,"marketCap":44825513574},{"date":"2021-05-28","value":-80.870211,"marketCap":48966912699},{"date":"2021-06-04","value":-77.383127,"marketCap":46855483405},{"date":"2021-06-11","value":-82.958156,"marketCap":50231163572},{"date":"2021-06-18","value":-90.045331,"marketCap":54522448109},{"date":"2021-06-25","value":-95.098374,"marketCap":57582065558},{"date":"2021-07-02","value":-98.4294,"marketCap":59599001875},{"date":"2021-07-09","value":-96.987211,"marketCap":58725756426},{"date":"2021-07-16","value":-90.061475,"marketCap":54532223245},{"date":"2021-07-23","value":-101.491361,"marketCap":61453019264},{"date":"2021-07-30","value":-93.790718,"marketCap":56790279573},{"date":"2021-08-06","value":-97.702924,"marketCap":59159120772},{"date":"2021-08-13","value":-116.09636,"marketCap":65826636030},{"date":"2021-08-20","value":-109.713116,"marketCap":62207336929},{"date":"2021-08-27","value":-112.013706,"marketCap":63511771526},{"date":"2021-09-03","value":-115.303669,"marketCap":65377180587},{"date":"2021-09-10","value":-125.382161,"marketCap":71091685516},{"date":"2021-09-17","value":-132.856099,"marketCap":75329408273},{"date":"2021-09-24","value":-131.431641,"marketCap":74521740220},{"date":"2021-10-01","value":-121.579632,"marketCap":68935651131},{"date":"2021-10-08","value":-121.835915,"marketCap":69080963794},{"date":"2021-10-15","value":-127.58739,"marketCap":72342050285},{"date":"2021-10-22","value":-127.444348,"marketCap":72260945543},{"date":"2021-10-29","value":-116.10232,"marketCap":65830015395},{"date":"2021-11-05","value":-118.41483,"marketCap":67141208720},{"date":"2021-11-12","value":-135.010721,"marketCap":84381700527},{"date":"2021-11-19","value":-118.148789,"marketCap":73842993204},{"date":"2021-11-26","value":-103.147598,"marketCap":64467248701},{"date":"2021-12-03","value":-86.565601,"marketCap":54103500387},{"date":"2021-12-10","value":-86.724779,"marketCap":54202986882},{"date":"2021-12-17","value":-81.680471,"marketCap":51050294163},{"date":"2021-12-23","value":-84.35357,"marketCap":52720981164},{"date":"2021-12-31","value":-81.729871,"marketCap":51081169283},{"date":"2022-01-07","value":-72.601813,"marketCap":45376133385},{"date":"2022-01-14","value":-72.195634,"marketCap":45122271294},{"date":"2022-01-21","value":-64.192803,"marketCap":40120501999},{"date":"2022-01-28","value":-56.903531,"marketCap":35564706645},{"date":"2022-02-04","value":-54.060275,"marketCap":33787672012},{"date":"2022-02-11","value":-52.150135,"marketCap":32593834073},{"date":"2022-02-18","value":-70.524578,"marketCap":33005502328},{"date":"2022-02-25","value":-74.645822,"marketCap":34934244861},{"date":"2022-03-04","value":-66.897972,"marketCap":31308250830},{"date":"2022-03-11","value":-64.746457,"marketCap":30301341806},{"date":"2022-03-18","value":-79.874064,"marketCap":37381062002},{"date":"2022-03-25","value":-78.385126,"marketCap":36684239148},{"date":"2022-04-01","value":-90.006285,"marketCap":42122941524},{"date":"2022-04-08","value":-79.226376,"marketCap":37077944061},{"date":"2022-04-14","value":-81.377891,"marketCap":38084853085},{"date":"2022-04-22","value":-66.257729,"marketCap":31008617003},{"date":"2022-04-29","value":-60.622099,"marketCap":28371142500},{"date":"2022-05-06","value":-48.245004,"marketCap":25328627188},{"date":"2022-05-13","value":-49.31548,"marketCap":25890626959},{"date":"2022-05-20","value":-44.311006,"marketCap":23263278029},{"date":"2022-05-27","value":-52.245907,"marketCap":27429101333},{"date":"2022-06-03","value":-51.512733,"marketCap":27044184643},{"date":"2022-06-10","value":-47.076157,"marketCap":24714982380},{"date":"2022-06-17","value":-46.70518,"marketCap":24520219733},{"date":"2022-06-24","value":-56.108298,"marketCap":29456856612},{"date":"2022-07-01","value":-51.444594,"marketCap":27008411912},{"date":"2022-07-08","value":-56.751829,"marketCap":29794710183},{"date":"2022-07-15","value":-53.072348,"marketCap":27862982708},{"date":"2022-07-22","value":-55.608616,"marketCap":29194523252},{"date":"2022-07-29","value":-52.807365,"marketCap":27723866532},{"date":"2022-08-05","value":-45.187132,"marketCap":30998372593},{"date":"2022-08-12","value":-43.543759,"marketCap":29871018652},{"date":"2022-08-19","value":-36.576307,"marketCap":25091346803},{"date":"2022-08-26","value":-34.702187,"marketCap":23805700014},{"date":"2022-09-02","value":-32.771786,"marketCap":22481445212},{"date":"2022-09-09","value":-36.193604,"marketCap":24828812324},{"date":"2022-09-16","value":-33.278305,"marketCap":22828917318},{"date":"2022-09-23","value":-29.271176,"marketCap":20080026885},{"date":"2022-09-30","value":-27.830411,"marketCap":19091661785},{"date":"2022-10-07","value":-27.796643,"marketCap":19068496978},{"date":"2022-10-14","value":-24.234125,"marketCap":16624609838},{"date":"2022-10-21","value":-25.455399,"marketCap":17462403691},{"date":"2022-10-28","value":-26.485321,"marketCap":18168930306},{"date":"2022-11-04","value":-22.750419,"marketCap":20020368997},{"date":"2022-11-11","value":-27.788422,"marketCap":24453811191},{"date":"2022-11-18","value":-25.714988,"marketCap":22629189622},{"date":"2022-11-25","value":-24.470928,"marketCap":21534416681},{"date":"2022-12-02","value":-24.347404,"marketCap":21425715822},{"date":"2022-12-09","value":-24.382697,"marketCap":21456773210},{"date":"2022-12-16","value":-23.169518,"marketCap":20389175484},{"date":"2022-12-23","value":-22.362202,"marketCap":19678737724},{"date":"2022-12-30","value":-21.53724,"marketCap":18952771271},{"date":"2023-01-06","value":-21.175492,"marketCap":18634433040},{"date":"2023-01-13","value":-23.09011,"marketCap":20319296360},{"date":"2023-01-20","value":-25.595876,"marketCap":22524370937},{"date":"2023-01-27","value":-25.864981,"marketCap":22761183523},{"date":"2023-02-03","value":-26.045855,"marketCap":22920352639},{"date":"2023-02-10","value":-25.463529,"marketCap":22407905730},{"date":"2023-02-17","value":-17.579278,"marketCap":23995714712},{"date":"2023-02-24","value":-15.668054,"marketCap":21386894086},{"date":"2023-03-03","value":-16.470051,"marketCap":22481620007},{"date":"2023-03-10","value":-15.289516,"marketCap":20870188925},{"date":"2023-03-17","value":-17.130692,"marketCap":23383394091},{"date":"2023-03-24","value":-17.426544,"marketCap":23787232051},{"date":"2023-03-31","value":-18.256653,"marketCap":24920330792},{"date":"2023-04-06","value":-17.481118,"marketCap":23861726432},{"date":"2023-04-14","value":-17.650587,"marketCap":24093051089},{"date":"2023-04-21","value":-17.107713,"marketCap":23352028036},{"date":"2023-04-28","value":-16.780265,"marketCap":22905061751},{"date":"2023-05-05","value":-17.960402,"marketCap":24408186022},{"date":"2023-05-12","value":-19.219497,"marketCap":26119296951},{"date":"2023-05-19","value":-19.148018,"marketCap":26022155858},{"date":"2023-05-26","value":-19.013635,"marketCap":25839530605},{"date":"2023-06-02","value":-19.319569,"marketCap":26255294480},{"date":"2023-06-09","value":-20.005776,"marketCap":27187848968},{"date":"2023-06-16","value":-20.517571,"marketCap":27883379191},{"date":"2023-06-23","value":-20.80635,"marketCap":28275829204},{"date":"2023-06-30","value":-21.572613,"marketCap":29317181716},{"date":"2023-07-07","value":-22.012929,"marketCap":29915570846},{"date":"2023-07-14","value":-23.814221,"marketCap":32363526377},{"date":"2023-07-21","value":-23.914293,"marketCap":32499523906},{"date":"2023-07-28","value":-24.600499,"marketCap":33432078394},{"date":"2023-08-04","value":-26.549155,"marketCap":33611229731},{"date":"2023-08-11","value":-25.595423,"marketCap":32403805494},{"date":"2023-08-18","value":-24.194338,"marketCap":30630032430},{"date":"2023-08-25","value":-23.65068,"marketCap":29941761285},{"date":"2023-09-01","value":-26.135974,"marketCap":33088143661},{"date":"2023-09-08","value":-25.480478,"marketCap":32258285309},{"date":"2023-09-15","value":-25.778713,"marketCap":32635851195},{"date":"2023-09-22","value":-23.489136,"marketCap":29737246431},{"date":"2023-09-29","value":-24.169485,"marketCap":30598568606},{"date":"2023-10-06","value":-22.929945,"marketCap":29029310396},{"date":"2023-10-13","value":-24.884008,"marketCap":31503153539},{"date":"2023-10-20","value":-22.793254,"marketCap":28856259365},{"date":"2023-10-27","value":-22.066305,"marketCap":27935942520},{"date":"2023-11-03","value":-33.485386,"marketCap":34958742650},{"date":"2023-11-10","value":-32.241937,"marketCap":33660582256},{"date":"2023-11-17","value":-36.269795,"marketCap":37865666233},{"date":"2023-11-24","value":-35.78157,"marketCap":37355959085},{"date":"2023-12-01","value":-35.846412,"marketCap":37423654565},{"date":"2023-12-08","value":-37.749728,"marketCap":39410716028},{"date":"2023-12-15","value":-38.813906,"marketCap":40521718329},{"date":"2023-12-22","value":-38.356195,"marketCap":40043867877},{"date":"2023-12-29","value":-38.222696,"marketCap":39904494829},{"date":"2024-01-05","value":-35.815898,"marketCap":37391797869},{"date":"2024-01-12","value":-39.660672,"marketCap":41405741665},{"date":"2024-01-19","value":-40.03447,"marketCap":41795986201},{"date":"2024-01-26","value":-41.01092,"marketCap":42815400499},{"date":"2024-02-02","value":-40.927006,"marketCap":42727794583},{"date":"2024-02-09","value":-45.122692,"marketCap":47108090393},{"date":"2024-02-16","value":-90.110777,"marketCap":50281813811},{"date":"2024-02-23","value":-87.903497,"marketCap":49050151257},{"date":"2024-03-01","value":-90.191406,"marketCap":50326804564},{"date":"2024-03-08","value":-96.439715,"marketCap":53813360905},{"date":"2024-03-15","value":-95.969101,"marketCap":53550758168},{"date":"2024-03-22","value":-99.017233,"marketCap":55251615896},{"date":"2024-03-28","value":-100.552159,"marketCap":56108104823},{"date":"2024-04-05","value":-97.460586,"marketCap":54383006842},{"date":"2024-04-12","value":-102.050884,"marketCap":56944393540},{"date":"2024-04-19","value":-94.195247,"marketCap":52560947851},{"date":"2024-04-26","value":-92.754443,"marketCap":51756979471},{"date":"2024-05-03","value":-111.292875,"marketCap":46743007464},{"date":"2024-05-10","value":-113.103782,"marketCap":47503588287},{"date":"2024-05-17","value":-113.094046,"marketCap":47499499143},{"date":"2024-05-24","value":-107.47634,"marketCap":45140062934},{"date":"2024-05-31","value":-107.622381,"marketCap":45201400097},{"date":"2024-06-07","value":-111.05921,"marketCap":46644868003},{"date":"2024-06-14","value":-110.767128,"marketCap":46522193677},{"date":"2024-06-21","value":-107.301091,"marketCap":45066458338},{"date":"2024-06-28","value":-107.661325,"marketCap":45217756674},{"date":"2024-07-05","value":-104.779452,"marketCap":44007369988},{"date":"2024-07-12","value":-102.63752,"marketCap":43107758261},{"date":"2024-07-15","value":-102.228605,"marketCap":42936014205},{"date":"2024-08-02","value":-108.708944,"marketCap":44244540352},{"date":"2024-08-09","value":-126.152079,"marketCap":51343896081},{"date":"2024-08-16","value":-131.743783,"marketCap":53619719625},{"date":"2024-08-23","value":-130.237157,"marketCap":53006523046},{"date":"2024-08-30","value":-127.941829,"marketCap":52072324231},{"date":"2024-09-06","value":-127.75982,"marketCap":51998246792},{"date":"2024-09-13","value":-131.642667,"marketCap":53578565492},{"date":"2024-09-20","value":-138.821889,"marketCap":56500508921},{"date":"2024-09-27","value":-144.615825,"marketCap":58858640730},{"date":"2024-10-04","value":-143.705783,"marketCap":58488253535},{"date":"2024-10-11","value":-146.102227,"marketCap":59463606482},{"date":"2024-10-18","value":-153.089329,"marketCap":62307357059},{"date":"2024-10-25","value":-154.899302,"marketCap":63044016036},{"date":"2024-10-31","value":-371.463902,"marketCap":63891791172},{"date":"2024-11-08","value":-411.990956,"marketCap":70862444411},{"date":"2024-11-15","value":-419.743409,"marketCap":72195866338},{"date":"2024-11-22","value":-418.221899,"marketCap":71934166707},{"date":"2024-11-29","value":-435.87624,"marketCap":74970713214},{"date":"2024-12-06","value":-424.790956,"marketCap":73064044477},{"date":"2024-12-13","value":-425.104919,"marketCap":73118045988},{"date":"2024-12-20","value":-404.890578,"marketCap":69641179468},{"date":"2024-12-27","value":-411.942654,"marketCap":70854136486},{"date":"2025-01-03","value":-412.135862,"marketCap":70887368185},{"date":"2025-01-10","value":-419.550201,"marketCap":72162634639},{"date":"2025-01-17","value":-412.61888,"marketCap":70970447433},{"date":"2025-01-24","value":-442.27624,"marketCap":76071513248},{"date":"2025-01-31","value":-455.414353,"marketCap":78331268788},{"date":"2025-02-07","value":-474.445297,"marketCap":81604591151},{"date":"2025-02-14","value":694.488476,"marketCap":85422082587},{"date":"2025-02-21","value":690.767748,"marketCap":84964432989},{"date":"2025-02-28","value":668.874936,"marketCap":82271617090},{"date":"2025-03-07","value":615.150453,"marketCap":75663505689},{"date":"2025-03-13","value":641.073455,"marketCap":78852034966}]}],"industryCompare":{"bkCode":"BK4209","name":"Restaurants","current":34.433733,"rank":48,"totalCount":56,"items":[{"symbol":"WEN","name":"Wendy's","value":15.730832,"marketCap":3057397287},{"symbol":"CMG","name":"Chipotle Mexican Grill","value":44.21757,"marketCap":67834616850},{"symbol":"DENN","name":"Denny's","value":9.857568,"marketCap":212637591},{"symbol":"DIN","name":"Dine Brands Global","value":6.172977,"marketCap":400564446},{"symbol":"SBUX","name":"Starbucks","value":31.872471,"marketCap":112105041048},{"symbol":"NATH","name":"Nathan's Famous","value":16.165824,"marketCap":383146191},{"symbol":"RRGB","name":"Red Robin Gourmet Burgers","value":-1.029474,"marketCap":79826443},{"symbol":"MCD","name":"McDonald's","value":26.01358,"marketCap":213909665016},{"symbol":"ARKR","name":"Ark Restaurants","value":-17.43781,"marketCap":36654276},{"symbol":"EAT","name":"Brinker","value":24.585865,"marketCap":6466082447},{"symbol":"BH","name":"Biglari","value":-179.031189,"marketCap":672978239},{"symbol":"BH.A","name":"Biglari Holdings Inc.","value":-179.031189,"marketCap":672978239},{"symbol":"CBRL","name":"Cracker Barrel Old Country Store","value":27.087823,"marketCap":974917832},{"symbol":"BDL","name":"Flanigan'S Enterprises","value":14.353517,"marketCap":47395312},{"symbol":"GTIM","name":"Good Times Restaurants","value":10.991758,"marketCap":25643771},{"symbol":"JACK","name":"Jack In The Box","value":-15.125718,"marketCap":630621418},{"symbol":"CAKE","name":"Cheesecake Factory","value":15.705404,"marketCap":2462340337},{"symbol":"PZZA","name":"Papa John's","value":17.201756,"marketCap":1436105840},{"symbol":"DRI","name":"Darden Restaurants","value":21.313911,"marketCap":22236802918},{"symbol":"RICK","name":"RCI Hospitality","value":81.680716,"marketCap":392802562},{"symbol":"RAVE","name":"Rave Restaurant","value":16.747024,"marketCap":44664314},{"symbol":"YUM","name":"Yum","value":28.999555,"marketCap":43093338918},{"symbol":"BJRI","name":"BJ's Restaurants","value":46.08436,"marketCap":769009716},{"symbol":"DNUT","name":"Krispy Kreme, Inc.","value":304.679386,"marketCap":942982700},{"symbol":"QSR","name":"Restaurant","value":21.217901,"marketCap":21663476435},{"symbol":"ARMK","name":"Aramark","value":26.876989,"marketCap":9127559847},{"symbol":"PBPB","name":"Potbelly","value":7.215158,"marketCap":290727573},{"symbol":"DPZ","name":"Domino's Pizza","value":25.756733,"marketCap":15046310521},{"symbol":"TXRH","name":"Texas Roadhouse","value":26.879597,"marketCap":11654778100},{"symbol":"NDLS","name":"Noodles","value":-1.528263,"marketCap":55342988},{"symbol":"LOCO","name":"El Pollo Loco","value":12.184957,"marketCap":312958445},{"symbol":"BTBD","name":"BT BRANDS INC.","value":-7.196911,"marketCap":8949308},{"symbol":"SG","name":"Sweetgreen, Inc.","value":-32.683378,"marketCap":2953694928},{"symbol":"BLMN","name":"Bloomin","value":-6.123442,"marketCap":783910840},{"symbol":"ARCO","name":"Arcos Dorados","value":11.640642,"marketCap":1731650328},{"symbol":"STKS","name":"One Group Hospitality","value":-4.96293,"marketCap":78533403},{"symbol":"SHAK","name":"Shake Shack","value":342.348856,"marketCap":3494354775},{"symbol":"DASH","name":"DoorDash, Inc.","value":641.073455,"marketCap":78852034966},{"symbol":"WING","name":"Wingstop","value":57.830433,"marketCap":6287151180},{"symbol":"CAVA","name":"CAVA Group Inc.","value":73.072092,"marketCap":9522681912},{"symbol":"PTLO","name":"Portillo’s Inc.","value":28.887111,"marketCap":852660855},{"symbol":"YUMC","name":"Yum China Holdings, Inc.","value":20.364906,"marketCap":18552429031},{"symbol":"FAT","name":"Fat Brands Inc","value":-0.29777,"marketCap":56530822},{"symbol":"FATBP","name":"FAT Brands Inc","value":-0.29777,"marketCap":56530822},{"symbol":"FATBB","name":"FAT Brands Inc","value":-0.29777,"marketCap":56530822},{"symbol":"BROS","name":"Dutch Bros Inc.","value":205.439265,"marketCap":7243377612},{"symbol":"VENU","name":"Venu Holding Corp. (Notes Live, Inc.)","value":-13.076894,"marketCap":351377884},{"symbol":"KRUS","name":"Kura Sushi USA, Inc.","value":-84.969458,"marketCap":655794274},{"symbol":"THCH","name":"TH International Ltd","value":-1.2400048425,"marketCap":101433560},{"symbol":"SERV","name":"Serve Robotics Inc.","value":-10.915271,"marketCap":427780941},{"symbol":"FWRG","name":"First Watch Restaurant Group, Inc.","value":54.654136,"marketCap":1034329533},{"symbol":"YOSH","name":"Yoshiharu Global Co.","value":-6.719485,"marketCap":21465664},{"symbol":"HDL","name":"Super Hi International Holding","value":27.71182998521622,"marketCap":1569681182.39},{"symbol":"GENK","name":"GEN Restaurant Group, Inc.","value":48.383721,"marketCap":28643163},{"symbol":"PC","name":"Premium Catering (Holdings) Ltd.","value":-12.99405676245,"marketCap":14273600},{"symbol":"TWNP","name":"Twin Hospitality Group Inc","value":-7.389327,"marketCap":355943882}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":1838854195,"yearFounded":2011,"employeeNum":2500,"address":"11480 South Street,Suite 205,Cerritos,California,United States","zipCode":"90703","officePhone":"562 356 9929"},"stockCompanyDetail":{"websiteUrl":"http://www.genkoreanbbq.com","stockEarnings":[{"period":"1week","weight":0.11},{"period":"1month","weight":-0.0174},{"period":"3month","weight":-0.2812},{"period":"6month","weight":-0.3234},{"period":"1year","weight":-0.1555},{"period":"ytd","weight":-0.2447}],"compareEarnings":[{"period":"1week","weight":-0.0372},{"period":"1month","weight":-0.089},{"period":"3month","weight":-0.0874},{"period":"6month","weight":-0.0188},{"period":"1year","weight":0.0687},{"period":"ytd","weight":-0.0591}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"GEN Restaurant Group, Inc. operates restaurants in California, Arizona, Hawaii, Nevada, New York, and Texas. Its restaurants specialize in various flavored meats for Korean barbeque. The company was founded in 2011 and is based in Cerritos, California.","exchange":"NASDAQ","name":"GEN Restaurant Group, Inc.","nameEN":"GEN Restaurant Group, Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"GENK\",market:\"US\",,,undefined,":{"directors":[{"name":"David Kim","position":"Co-Chief Executive Officer and Director"},{"name":"Jae Chang","position":"Co-Chief Executive Officer and Director"},{"name":"Jonathan Gregory","position":"Director"},{"name":"Michael B. Cowan","position":"Director"}],"executives":[{"name":"David Kim","position":"Co-Chief Executive Officer and Director"},{"name":"Jae Chang","position":"Co-Chief Executive Officer and Director"},{"name":"Thomas V. Croal","position":"Chief Financial Officer"}]}}}