US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Geo Group Inc

25.79

-0.1150-0.44%

Volume:1.86M

Turnover:48.17M

Market Cap:3.62B

PE:117.20

High:26.96

Open:26.86

Low:25.37

Close:25.90

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Geo Group Inc

Exchange:

NYSE

Establishment Date:

1984

Employees:

18000

Office Location:

4955 Technology Way,Boca Raton,Florida,United States

Website:

http://www.geogroup.com

Zip Code:

33431

Phone:

Fax:

- -

Introduction:

The GEO Group, Inc. (NYSE: GEO) is a leading diversified government service provider, specializing in design, financing, development, and support services for secure facilities, processing centers, and community reentry centers in the United States, Australia, South Africa, and the United Kingdom. GEO's diversified services include enhanced in-custody rehabilitation and post-release support through the award-winning GEO Continuum of Care, secure transportation, electronic monitoring, community-based programs, and correctional health and mental health care. GEO's worldwide operations include the ownership and/or delivery of support services for 102 facilities totaling approximately 82,000 beds, including idle facilities and projects under development, with a workforce of up to approximately 18,000 employees.

Directors

Name

Position

George C. Zoley

Chairman of the Board, Chief Executive Officer and Founder

Anne N. Foreman

Director

Christopher C. Wheeler

Director

Duane Helkowski

Director

Guido Van Hauwermeiren

Director

Jose Gordo

Director

Julie Myers Wood

Director

Richard H. Glanton

Director

Scott Kernan

Director

Shareholders

Name

Position

George C. Zoley

Chairman of the Board, Chief Executive Officer and Founder

Ann M. Schlarb

Senior Vice President and President, GEO Care

Blake R. Davis

Senior Vice President and President, U.S. Corrections & Detention, and International Operations

Brian R. Evans

Senior Vice President and Chief Financial Officer

David J. Venturella

Senior Vice President, Client Relations

Joe Negron

Senior Vice President, General Counsel and Secretary

Richard K. Long

Senior Vice President Project Development

Ronald A. Brack

Executive Vice President, Chief Accounting Officer and Controller

Shayn P. March

Executive Vice President, Finance and Treasurer

{"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/GEO/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"GEO"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GEO\",,,,,undefined,":{"symbol":"GEO","market":"US","secType":"STK","nameCN":"Geo Group Inc","latestPrice":25.785,"timestamp":1741205426038,"preClose":25.9,"halted":0,"volume":1862134,"delay":0,"changeRate":-0.00444,"change":-0.115,"floatShares":127000000,"shares":140379419,"eps":0.22,"lyrEps":0.227379,"pbRate":2.71,"amount":48173421.477072,"amplitude":0.061386,"volumeRatio":0.662481,"dividePrice":1,"prevYearClose":27.98,"fiveDayClose":25.78,"twentyDayClose":28.56,"impliedVol":0.7609,"impliedVolPercentile":0.772},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GEO\",,,,,undefined,":{"symbol":"GEO","floatShares":127000000,"roa":"5.32%","roe":"2.43%","lyrEps":0.227379,"volumeRatio":0.662481,"shares":140379419,"dividePrice":1,"high":26.96,"amplitude":0.061386,"preClose":25.9,"low":25.3701,"week52Low":11.5,"pbRate":"2.71","psRate":"1.49","week52High":36.46,"institutionHeld":0.871,"latestPrice":25.785,"committee":0.588933,"eps":0.22,"divideRate":0.038782,"volume":1862134,"delay":0,"ttmEps":0.22,"open":26.86,"prevYearClose":27.98,"prevWeekClose":27.36,"prevMonthClose":27.36,"prevQuarterClose":27.98,"fiveDayClose":25.78,"twentyDayClose":28.56,"sixtyDayClose":29.2},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/GEO\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-27","symbol":"GEO","fiscalQuarterEnding":"2024/12","expectedEps":0.21,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1740632400000,"reportTimeType":"pre","actualEps":0.13},{"market":"US","date":"2024-11-07","symbol":"GEO","fiscalQuarterEnding":"2024/09","expectedEps":0.24,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"pre","actualEps":0.21},{"market":"US","date":"2024-08-07","symbol":"GEO","fiscalQuarterEnding":"2024/06","expectedEps":0.25,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1723003200000,"reportTimeType":"pre","actualEps":0.23},{"market":"US","date":"2024-05-07","symbol":"GEO","fiscalQuarterEnding":"2024/03","expectedEps":0.19,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1715054400000,"reportTimeType":"pre","actualEps":0.18},{"market":"US","date":"2024-02-15","symbol":"GEO","fiscalQuarterEnding":"2023/12","expectedEps":0.18,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1707973200000,"reportTimeType":"pre","actualEps":0.29}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"GEO\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-07","recordDate":"2015-05-11","paymentDate":"2015-05-21","value":0.62,"currency":"USD"},{"executeDate":"2015-08-12","recordDate":"2015-08-14","paymentDate":"2015-08-24","value":0.62,"currency":"USD"},{"executeDate":"2015-11-12","recordDate":"2015-11-16","paymentDate":"2015-11-25","value":0.65,"currency":"USD"},{"executeDate":"2016-02-11","recordDate":"2016-02-16","paymentDate":"2016-02-26","value":0.65,"currency":"USD"},{"executeDate":"2016-04-28","recordDate":"2016-05-02","paymentDate":"2016-05-12","value":0.65,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"GEO\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.25,"buy":0.5,"hold":0.25,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5,"analysts":4,"updateTime":1731387600000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/GEO\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"GEO","date":"2025-03-04","current":112.188038,"percent":0.996572,"low":4.422995,"twenty":6.529239,"median":9.280929,"eighty":16.818102,"high":116.473438,"avg":17.437623,"sd":22.467676,"marketCap":3586202820},"quantilePoints":[{"date":"2020-03-06","current":12.004716,"twenty":15.300175,"median":18.235124,"eighty":22.554354,"marketCap":2000021707},{"date":"2020-03-13","current":9.114427,"twenty":15.237686,"median":18.226281,"eighty":22.554354,"marketCap":1518490855},{"date":"2020-03-20","current":8.363238,"twenty":15.174747,"median":18.182223,"eighty":22.554354,"marketCap":1393340510},{"date":"2020-03-27","current":8.170075,"twenty":15.065198,"median":18.133725,"eighty":22.554354,"marketCap":1361158993},{"date":"2020-04-03","current":7.712207,"twenty":14.985945,"median":18.115604,"eighty":22.554354,"marketCap":1284876877},{"date":"2020-04-09","current":10.181937,"twenty":14.93932,"median":18.080078,"eighty":22.550893,"marketCap":1696341191},{"date":"2020-04-17","current":9.394222,"twenty":14.69564,"median":18.053263,"eighty":22.554354,"marketCap":1565105626},{"date":"2020-04-24","current":8.540865,"twenty":14.082349,"median":18.023427,"eighty":22.554354,"marketCap":1422933764},{"date":"2020-05-01","current":9.45869,"twenty":13.970304,"median":18.008268,"eighty":22.554354,"marketCap":1429009485},{"date":"2020-05-08","current":9.070963,"twenty":13.843822,"median":18.002902,"eighty":22.514791,"marketCap":1370431977},{"date":"2020-05-15","current":8.171754,"twenty":13.694029,"median":17.966078,"eighty":22.413675,"marketCap":1234580459},{"date":"2020-05-22","current":8.834329,"twenty":13.615221,"median":17.932575,"eighty":22.344063,"marketCap":1334681577},{"date":"2020-05-29","current":9.449577,"twenty":13.565219,"median":17.920916,"eighty":22.327091,"marketCap":1427632616},{"date":"2020-06-05","current":10.94037,"twenty":13.482218,"median":17.895815,"eighty":22.215702,"marketCap":1652860132},{"date":"2020-06-12","current":10.017498,"twenty":13.409786,"median":17.875125,"eighty":22.183844,"marketCap":1513433574},{"date":"2020-06-19","current":9.33126,"twenty":13.39361,"median":17.855487,"eighty":22.15144,"marketCap":1409757416},{"date":"2020-06-26","current":8.739675,"twenty":13.352242,"median":17.814222,"eighty":22.15144,"marketCap":1320381417},{"date":"2020-07-02","current":9.283933,"twenty":13.304493,"median":17.794242,"eighty":22.15144,"marketCap":1402607336},{"date":"2020-07-10","current":9.354923,"twenty":13.22144,"median":17.779155,"eighty":22.15144,"marketCap":1413332456},{"date":"2020-07-17","current":9.063075,"twenty":13.149076,"median":17.748704,"eighty":22.068606,"marketCap":1369240297},{"date":"2020-07-24","current":8.510929,"twenty":13.124217,"median":17.699865,"eighty":21.960335,"marketCap":1285822698},{"date":"2020-07-31","current":8.384725,"twenty":13.036599,"median":17.66855,"eighty":21.800723,"marketCap":1266755818},{"date":"2020-08-07","current":8.714384,"twenty":13.008763,"median":17.638845,"eighty":21.765203,"marketCap":1271297892},{"date":"2020-08-14","current":9.114576,"twenty":12.967113,"median":17.601441,"eighty":21.765203,"marketCap":1329679895},{"date":"2020-08-21","current":8.836892,"twenty":12.863102,"median":17.550797,"eighty":21.765203,"marketCap":1289169934},{"date":"2020-08-28","current":9.114576,"twenty":12.8155,"median":17.520432,"eighty":21.765203,"marketCap":1329679895},{"date":"2020-09-04","current":9.000235,"twenty":12.700862,"median":17.498522,"eighty":21.765203,"marketCap":1312999322},{"date":"2020-09-11","current":8.902229,"twenty":12.573641,"median":17.483472,"eighty":21.765203,"marketCap":1298701689},{"date":"2020-09-18","current":9.171746,"twenty":12.435388,"median":17.449106,"eighty":21.765203,"marketCap":1338020181},{"date":"2020-09-25","current":8.967567,"twenty":12.360906,"median":17.401516,"eighty":21.765203,"marketCap":1308233445},{"date":"2020-10-02","current":9.547437,"twenty":12.294411,"median":17.378674,"eighty":21.765203,"marketCap":1392827775},{"date":"2020-10-09","current":9.196248,"twenty":12.241555,"median":17.359117,"eighty":21.765203,"marketCap":1341594589},{"date":"2020-10-16","current":8.75522,"twenty":12.161226,"median":17.31637,"eighty":21.765203,"marketCap":1277255239},{"date":"2020-10-23","current":7.350464,"twenty":12.100602,"median":17.282997,"eighty":21.765203,"marketCap":1072322496},{"date":"2020-10-30","current":7.723182,"twenty":12.037427,"median":17.219266,"eighty":21.765203,"marketCap":1074858342},{"date":"2020-11-06","current":7.234495,"twenty":12.013132,"median":17.194645,"eighty":21.765203,"marketCap":1006846424},{"date":"2020-11-13","current":7.662572,"twenty":11.965171,"median":17.189154,"eighty":21.765203,"marketCap":1066423135},{"date":"2020-11-20","current":8.090649,"twenty":11.933688,"median":17.189154,"eighty":21.765203,"marketCap":1125999847},{"date":"2020-11-27","current":8.313249,"twenty":11.897127,"median":17.189154,"eighty":21.765203,"marketCap":1156979737},{"date":"2020-12-04","current":8.570095,"twenty":11.838491,"median":17.189154,"eighty":21.765203,"marketCap":1192725764},{"date":"2020-12-11","current":8.073526,"twenty":11.794027,"median":17.189154,"eighty":21.765203,"marketCap":1123616778},{"date":"2020-12-18","current":8.056403,"twenty":11.701931,"median":17.189154,"eighty":21.765203,"marketCap":1121233710},{"date":"2020-12-24","current":7.688257,"twenty":11.632062,"median":17.189154,"eighty":21.765203,"marketCap":1069997738},{"date":"2020-12-31","current":7.585518,"twenty":11.572102,"median":17.189154,"eighty":21.765203,"marketCap":1055699327},{"date":"2021-01-08","current":7.431411,"twenty":11.482002,"median":17.189154,"eighty":21.765203,"marketCap":1034251711},{"date":"2021-01-15","current":7.910856,"twenty":11.315616,"median":17.189154,"eighty":21.765203,"marketCap":1100977628},{"date":"2021-01-22","current":7.157442,"twenty":11.177834,"median":17.189154,"eighty":21.765203,"marketCap":996122616},{"date":"2021-01-29","current":7.65401,"twenty":11.038415,"median":17.189154,"eighty":21.765203,"marketCap":1065231601},{"date":"2021-02-05","current":7.183126,"twenty":10.870198,"median":17.189154,"eighty":21.765203,"marketCap":999697218},{"date":"2021-02-12","current":7.568395,"twenty":10.755326,"median":17.189154,"eighty":21.765203,"marketCap":1053316259},{"date":"2021-02-19","current":7.695346,"twenty":10.670576,"median":17.189154,"eighty":21.765203,"marketCap":869820345},{"date":"2021-02-26","current":7.58993,"twenty":10.486033,"median":17.189154,"eighty":21.765203,"marketCap":857904998},{"date":"2021-03-05","current":8.12755,"twenty":10.380897,"median":17.189282,"eighty":21.768021,"marketCap":918673269},{"date":"2021-03-12","current":8.517588,"twenty":10.280387,"median":17.189282,"eighty":21.768021,"marketCap":962760053},{"date":"2021-03-19","current":8.748457,"twenty":10.199689,"median":17.178803,"eighty":21.768021,"marketCap":988855574},{"date":"2021-03-26","current":8.500961,"twenty":10.0033,"median":17.110055,"eighty":21.765203,"marketCap":960880570},{"date":"2021-04-01","current":8.274986,"twenty":9.896232,"median":17.067087,"eighty":21.765203,"marketCap":935338175},{"date":"2021-04-09","current":6.101322,"twenty":9.640462,"median":17.045912,"eighty":21.768021,"marketCap":689644662},{"date":"2021-04-16","current":6.327297,"twenty":9.544871,"median":17.010133,"eighty":21.768021,"marketCap":715187057},{"date":"2021-04-23","current":6.359579,"twenty":9.416761,"median":16.990249,"eighty":21.768021,"marketCap":718835971},{"date":"2021-04-30","current":5.929151,"twenty":9.354923,"median":16.923243,"eighty":21.768021,"marketCap":670183790},{"date":"2021-05-07","current":6.176647,"twenty":9.330253,"median":16.909645,"eighty":21.768021,"marketCap":698158794},{"date":"2021-05-14","current":5.366452,"twenty":9.288751,"median":16.909645,"eighty":21.768021,"marketCap":742690181},{"date":"2021-05-21","current":4.821152,"twenty":9.240796,"median":16.909645,"eighty":21.768021,"marketCap":667223276},{"date":"2021-05-28","current":4.49224,"twenty":9.204543,"median":16.853467,"eighty":21.768021,"marketCap":621703555},{"date":"2021-06-04","current":5.115441,"twenty":9.181546,"median":16.791935,"eighty":21.768021,"marketCap":707951447},{"date":"2021-06-11","current":6.405121,"twenty":9.122743,"median":16.767029,"eighty":21.768021,"marketCap":886436668},{"date":"2021-06-18","current":6.595543,"twenty":9.114457,"median":16.747384,"eighty":21.768021,"marketCap":912790191},{"date":"2021-06-25","current":6.457054,"twenty":9.071518,"median":16.683493,"eighty":21.768021,"marketCap":893623992},{"date":"2021-07-02","current":6.274663,"twenty":9.05854,"median":16.610196,"eighty":21.768021,"marketCap":868381987},{"date":"2021-07-09","current":6.318913,"twenty":9.034153,"median":16.576165,"eighty":21.768021,"marketCap":874505979},{"date":"2021-07-16","current":5.752512,"twenty":8.993649,"median":16.468026,"eighty":21.768021,"marketCap":796118888},{"date":"2021-07-23","current":5.911812,"twenty":8.949694,"median":16.376151,"eighty":21.768021,"marketCap":818165257},{"date":"2021-07-30","current":6.124213,"twenty":8.906036,"median":16.246873,"eighty":21.768021,"marketCap":847560416},{"date":"2021-08-06","current":6.385167,"twenty":8.872827,"median":16.208013,"eighty":21.768021,"marketCap":917133461},{"date":"2021-08-13","current":6.994471,"twenty":8.834842,"median":16.160407,"eighty":21.768021,"marketCap":1004650772},{"date":"2021-08-20","current":6.602179,"twenty":8.766615,"median":16.082887,"eighty":21.768021,"marketCap":948304010},{"date":"2021-08-27","current":6.385167,"twenty":8.732177,"median":16.082887,"eighty":21.768021,"marketCap":917133461},{"date":"2021-09-03","current":6.602179,"twenty":8.708188,"median":16.082887,"eighty":21.768021,"marketCap":948304010},{"date":"2021-09-10","current":6.176501,"twenty":8.678509,"median":16.082887,"eighty":21.768021,"marketCap":887161779},{"date":"2021-09-17","current":5.850983,"twenty":8.55783,"median":16.082887,"eighty":21.768021,"marketCap":840405956},{"date":"2021-09-24","current":5.901063,"twenty":8.519696,"median":16.082887,"eighty":21.768021,"marketCap":847599159},{"date":"2021-10-01","current":6.184848,"twenty":8.499526,"median":16.082887,"eighty":21.768021,"marketCap":888360647},{"date":"2021-10-08","current":7.09463,"twenty":8.466592,"median":16.082887,"eighty":21.768021,"marketCap":1019037179},{"date":"2021-10-15","current":6.936044,"twenty":8.414281,"median":16.082887,"eighty":21.768021,"marketCap":996258701},{"date":"2021-10-22","current":6.785805,"twenty":8.385998,"median":16.082887,"eighty":21.768021,"marketCap":974679090},{"date":"2021-10-29","current":6.827538,"twenty":8.357079,"median":16.082887,"eighty":21.768021,"marketCap":980673426},{"date":"2021-11-05","current":8.239838,"twenty":8.317928,"median":16.082887,"eighty":21.768021,"marketCap":1146367524},{"date":"2021-11-12","current":8.239838,"twenty":8.270441,"median":16.066203,"eighty":21.768021,"marketCap":1146367524},{"date":"2021-11-19","current":7.619265,"twenty":8.243114,"median":15.990553,"eighty":21.768021,"marketCap":1060030221},{"date":"2021-11-26","current":7.222787,"twenty":8.230249,"median":15.896515,"eighty":21.768021,"marketCap":1004870277},{"date":"2021-12-03","current":6.516023,"twenty":8.18928,"median":15.806519,"eighty":21.768021,"marketCap":906541682},{"date":"2021-12-10","current":6.214355,"twenty":8.161328,"median":15.62658,"eighty":21.768021,"marketCap":864572160},{"date":"2021-12-17","current":6.584975,"twenty":8.094074,"median":15.536532,"eighty":21.768021,"marketCap":916134716},{"date":"2021-12-23","current":6.610833,"twenty":8.07576,"median":15.34349,"eighty":21.768021,"marketCap":919732104},{"date":"2021-12-31","current":6.679785,"twenty":8.054288,"median":15.186424,"eighty":21.768021,"marketCap":929325137},{"date":"2022-01-07","current":6.92112,"twenty":8.025581,"median":14.98314,"eighty":21.762386,"marketCap":962900755},{"date":"2022-01-14","current":6.783214,"twenty":7.904544,"median":14.082349,"eighty":21.762386,"marketCap":943714688},{"date":"2022-01-21","current":6.222974,"twenty":7.819228,"median":13.974908,"eighty":21.699655,"marketCap":865771289},{"date":"2022-01-28","current":5.593782,"twenty":7.767023,"median":13.813748,"eighty":21.613147,"marketCap":778234857},{"date":"2022-02-04","current":5.671353,"twenty":7.70538,"median":13.671774,"eighty":21.561242,"marketCap":789027020},{"date":"2022-02-11","current":5.619639,"twenty":7.685861,"median":13.614216,"eighty":21.39441,"marketCap":781832244},{"date":"2022-02-18","current":10.129821,"twenty":7.66253,"median":13.483753,"eighty":21.10448,"marketCap":784230503},{"date":"2022-02-25","current":9.308903,"twenty":7.66253,"median":13.417089,"eighty":20.936275,"marketCap":720676655},{"date":"2022-03-04","current":8.920614,"twenty":7.66253,"median":13.387824,"eighty":20.87716,"marketCap":690616091},{"date":"2022-03-11","current":8.564409,"twenty":7.66253,"median":13.280384,"eighty":20.789072,"marketCap":663039407},{"date":"2022-03-18","current":9.038627,"twenty":7.66253,"median":13.140507,"eighty":20.689658,"marketCap":699752434},{"date":"2022-03-25","current":9.213057,"twenty":7.66253,"median":12.988505,"eighty":20.640815,"marketCap":713256428},{"date":"2022-04-01","current":10.529208,"twenty":7.66253,"median":12.730203,"eighty":20.591161,"marketCap":815150204},{"date":"2022-04-08","current":9.688774,"twenty":7.66253,"median":12.464017,"eighty":20.498775,"marketCap":750085504},{"date":"2022-04-14","current":10.751209,"twenty":7.66253,"median":12.399553,"eighty":20.453902,"marketCap":832337106},{"date":"2022-04-22","current":10.196206,"twenty":7.66253,"median":12.337902,"eighty":20.374232,"marketCap":789369851},{"date":"2022-04-29","current":10.354778,"twenty":7.66253,"median":12.255864,"eighty":20.333139,"marketCap":801646210},{"date":"2022-05-06","current":13.582614,"twenty":7.66253,"median":12.245651,"eighty":20.224456,"marketCap":884133086},{"date":"2022-05-13","current":11.658102,"twenty":7.66253,"median":12.192712,"eighty":20.128691,"marketCap":758860823},{"date":"2022-05-20","current":12.953446,"twenty":7.66253,"median":12.167037,"eighty":20.103349,"marketCap":843178693},{"date":"2022-05-27","current":13.101486,"twenty":7.66253,"median":12.167037,"eighty":20.027306,"marketCap":852815020},{"date":"2022-06-03","current":12.768397,"twenty":7.66253,"median":12.167037,"eighty":19.952889,"marketCap":831133283},{"date":"2022-06-10","current":12.416804,"twenty":7.66253,"median":12.167037,"eighty":19.83118,"marketCap":808247004},{"date":"2022-06-17","current":11.621092,"twenty":7.66253,"median":12.0969,"eighty":19.685767,"marketCap":756451741},{"date":"2022-06-24","current":12.583348,"twenty":7.662487,"median":12.036975,"eighty":19.37967,"marketCap":819087873},{"date":"2022-07-01","current":12.435309,"twenty":7.662487,"median":12.036975,"eighty":19.206593,"marketCap":809451545},{"date":"2022-07-08","current":11.861656,"twenty":7.662487,"median":12.007527,"eighty":19.057922,"marketCap":772110774},{"date":"2022-07-15","current":11.935676,"twenty":7.662487,"median":11.972686,"eighty":18.919463,"marketCap":776928938},{"date":"2022-07-22","current":12.194745,"twenty":7.662487,"median":11.956566,"eighty":18.834023,"marketCap":793792512},{"date":"2022-07-29","current":12.13923,"twenty":7.662487,"median":11.956566,"eighty":18.773342,"marketCap":790178889},{"date":"2022-08-05","current":10.73524,"twenty":7.662487,"median":11.935676,"eighty":18.71645,"marketCap":825110578},{"date":"2022-08-12","current":10.773499,"twenty":7.662487,"median":11.926544,"eighty":18.695907,"marketCap":828051123},{"date":"2022-08-19","current":12.23192,"twenty":7.662487,"median":11.925869,"eighty":18.632808,"marketCap":940145380},{"date":"2022-08-26","current":12.765106,"twenty":7.662487,"median":11.918281,"eighty":18.568569,"marketCap":981126076},{"date":"2022-09-02","current":12.968972,"twenty":7.662487,"median":11.918281,"eighty":18.495787,"marketCap":996795165},{"date":"2022-09-09","current":13.219883,"twenty":7.662487,"median":11.918281,"eighty":18.469277,"marketCap":1016080199},{"date":"2022-09-16","current":12.827834,"twenty":7.662487,"median":11.918281,"eighty":18.418658,"marketCap":985947334},{"date":"2022-09-23","current":11.933963,"twenty":7.662487,"median":11.918281,"eighty":18.387493,"marketCap":917244402},{"date":"2022-09-30","current":12.075101,"twenty":7.662487,"median":11.917171,"eighty":18.287628,"marketCap":928092234},{"date":"2022-10-07","current":13.047381,"twenty":7.662487,"median":11.917171,"eighty":18.266284,"marketCap":1002821738},{"date":"2022-10-14","current":13.345338,"twenty":7.662487,"median":11.917171,"eighty":18.228173,"marketCap":1025722716},{"date":"2022-10-21","current":13.43943,"twenty":7.662487,"median":11.917171,"eighty":18.188951,"marketCap":1032954603},{"date":"2022-10-28","current":12.714005,"twenty":7.662487,"median":11.917171,"eighty":18.118067,"marketCap":1023312086},{"date":"2022-11-04","current":13.327991,"twenty":7.662487,"median":11.917171,"eighty":18.060224,"marketCap":1072729985},{"date":"2022-11-11","current":12.8206,"twenty":7.662487,"median":11.917171,"eighty":18.022352,"marketCap":1031891658},{"date":"2022-11-18","current":14.67779,"twenty":7.662487,"median":11.917171,"eighty":17.981809,"marketCap":1181371291},{"date":"2022-11-25","current":15.756158,"twenty":7.662487,"median":11.917171,"eighty":17.932281,"marketCap":1268165917},{"date":"2022-12-02","current":17.119096,"twenty":7.662487,"median":11.917171,"eighty":17.892919,"marketCap":1377864680},{"date":"2022-12-09","current":16.520003,"twenty":7.662487,"median":11.917171,"eighty":17.858715,"marketCap":1329645443},{"date":"2022-12-16","current":16.175524,"twenty":7.662487,"median":11.917171,"eighty":17.794242,"marketCap":1301919382},{"date":"2022-12-23","current":16.744663,"twenty":7.662487,"median":11.917171,"eighty":17.751743,"marketCap":1347727657},{"date":"2022-12-30","current":16.400184,"twenty":7.662487,"median":11.917171,"eighty":17.684923,"marketCap":1320001596},{"date":"2023-01-06","current":16.130592,"twenty":7.662487,"median":11.917171,"eighty":17.554005,"marketCap":1298302940},{"date":"2023-01-13","current":17.238915,"twenty":7.662487,"median":11.917171,"eighty":17.508301,"marketCap":1387508527},{"date":"2023-01-20","current":17.134073,"twenty":7.662487,"median":11.917171,"eighty":17.48092,"marketCap":1379070161},{"date":"2023-01-27","current":16.969323,"twenty":7.662487,"median":11.917171,"eighty":17.458477,"marketCap":1365809871},{"date":"2023-02-03","current":17.388688,"twenty":7.662487,"median":11.917171,"eighty":17.466429,"marketCap":1399563336},{"date":"2023-02-10","current":18.39217,"twenty":7.662487,"median":11.917171,"eighty":17.528962,"marketCap":1480330557},{"date":"2023-02-17","current":6.693491,"twenty":7.6386,"median":11.852924,"eighty":17.540318,"marketCap":1150028788},{"date":"2023-02-24","current":6.447923,"twenty":7.614085,"median":11.818707,"eighty":17.466429,"marketCap":1107836956},{"date":"2023-03-03","current":6.38322,"twenty":7.578669,"median":11.780057,"eighty":17.397036,"marketCap":1096720206},{"date":"2023-03-10","current":5.885189,"twenty":7.487917,"median":11.732122,"eighty":17.363697,"marketCap":1011151926},{"date":"2023-03-17","current":5.488409,"twenty":7.446821,"median":11.646786,"eighty":17.243333,"marketCap":942979934},{"date":"2023-03-24","current":5.55366,"twenty":7.385178,"median":11.621092,"eighty":17.215857,"marketCap":954191056},{"date":"2023-03-31","current":5.720415,"twenty":7.34953,"median":11.57868,"eighty":17.213163,"marketCap":982841701},{"date":"2023-04-04","current":5.778417,"twenty":7.338322,"median":11.572279,"eighty":17.213163,"marketCap":992807143},{"date":"2023-04-14","current":5.923421,"twenty":7.257255,"median":11.502796,"eighty":17.120623,"marketCap":1017720747},{"date":"2023-04-21","current":5.749416,"twenty":7.207378,"median":11.367994,"eighty":17.044447,"marketCap":987824422},{"date":"2023-04-27","current":5.611832,"twenty":7.183126,"median":11.33363,"eighty":16.981418,"marketCap":906855207},{"date":"2023-05-11","current":6.501415,"twenty":7.11967,"median":11.124079,"eighty":16.81749,"marketCap":1050609230},{"date":"2023-05-17","current":6.335293,"twenty":7.09463,"median":11.055892,"eighty":16.786599,"marketCap":1023764395},{"date":"2023-05-22","current":6.206926,"twenty":7.072005,"median":11.013428,"eighty":16.753587,"marketCap":1003020659},{"date":"2023-06-02","current":5.587744,"twenty":6.991952,"median":10.860354,"eighty":16.657632,"marketCap":902962637},{"date":"2023-06-06","current":5.610397,"twenty":6.984256,"median":10.814872,"eighty":16.64175,"marketCap":906623296},{"date":"2023-06-15","current":5.512234,"twenty":6.958756,"median":10.747192,"eighty":16.552953,"marketCap":890760439},{"date":"2023-06-23","current":5.512234,"twenty":6.941052,"median":10.70404,"eighty":16.511016,"marketCap":890760439},{"date":"2023-06-30","current":5.436724,"twenty":6.922436,"median":10.661848,"eighty":16.460449,"marketCap":878558241},{"date":"2023-07-07","current":5.323459,"twenty":6.877618,"median":10.583087,"eighty":16.396941,"marketCap":860254944},{"date":"2023-07-14","current":5.610397,"twenty":6.775697,"median":10.486822,"eighty":16.28336,"marketCap":906623296},{"date":"2023-07-21","current":5.376316,"twenty":6.765976,"median":10.449922,"eighty":16.237395,"marketCap":868796483},{"date":"2023-07-27","current":5.625499,"twenty":6.757426,"median":10.428496,"eighty":16.188551,"marketCap":909063736},{"date":"2023-08-03","current":5.474479,"twenty":6.700472,"median":10.363964,"eighty":16.165152,"marketCap":884659340},{"date":"2023-08-11","current":6.587837,"twenty":6.679785,"median":10.30689,"eighty":16.128398,"marketCap":905438863},{"date":"2023-08-18","current":6.285968,"twenty":6.653928,"median":10.214693,"eighty":16.055705,"marketCap":863949751},{"date":"2023-08-25","current":6.312604,"twenty":6.618872,"median":10.181937,"eighty":16.010773,"marketCap":867610555},{"date":"2023-09-01","current":6.428024,"twenty":6.587837,"median":10.071304,"eighty":15.896515,"marketCap":883474039},{"date":"2023-09-08","current":6.534566,"twenty":6.578906,"median":9.988397,"eighty":15.831225,"marketCap":898117255},{"date":"2023-09-15","current":6.649986,"twenty":6.560368,"median":9.931425,"eighty":15.762149,"marketCap":913980739},{"date":"2023-09-28","current":6.987369,"twenty":6.559118,"median":9.733673,"eighty":15.608568,"marketCap":960350923},{"date":"2023-10-03","current":7.635498,"twenty":6.559118,"median":9.646772,"eighty":15.536532,"marketCap":1049430488},{"date":"2023-10-13","current":7.85746,"twenty":6.556711,"median":9.599445,"eighty":15.109643,"marketCap":1079937188},{"date":"2023-10-19","current":7.466807,"twenty":6.554405,"median":9.54423,"eighty":14.945228,"marketCap":1026245396},{"date":"2023-10-27","current":8.097179,"twenty":6.551459,"median":9.449577,"eighty":14.317158,"marketCap":1112884425},{"date":"2023-11-03","current":8.347202,"twenty":6.551459,"median":9.387486,"eighty":14.006944,"marketCap":1147247810},{"date":"2023-11-10","current":9.0722,"twenty":6.551459,"median":9.343257,"eighty":13.958025,"marketCap":1121532519},{"date":"2023-11-17","current":9.397969,"twenty":6.551459,"median":9.33126,"eighty":13.779437,"marketCap":1161805177},{"date":"2023-11-24","current":9.763227,"twenty":6.551459,"median":9.33126,"eighty":13.694029,"marketCap":1206959370},{"date":"2023-12-01","current":10.019894,"twenty":6.551459,"median":9.33126,"eighty":13.615221,"marketCap":1238689343},{"date":"2023-12-08","current":9.950791,"twenty":6.551779,"median":9.33126,"eighty":13.55264,"marketCap":1230146658},{"date":"2023-12-15","current":10.306177,"twenty":6.551779,"median":9.33126,"eighty":13.504616,"marketCap":1274080467},{"date":"2023-12-22","current":10.957716,"twenty":6.551779,"median":9.33126,"eighty":13.454849,"marketCap":1354625784},{"date":"2023-12-29","current":11.107828,"twenty":6.551459,"median":9.33126,"eighty":13.425116,"marketCap":1373183055},{"date":"2024-01-05","current":10.5944,"twenty":6.551139,"median":9.33063,"eighty":13.40701,"marketCap":1309711482},{"date":"2024-01-12","current":10.84124,"twenty":6.551139,"median":9.33063,"eighty":13.387836,"marketCap":1340226661},{"date":"2024-01-19","current":10.5944,"twenty":6.550819,"median":9.330001,"eighty":13.357884,"marketCap":1309711482},{"date":"2024-01-26","current":11.137449,"twenty":6.551139,"median":9.33063,"eighty":13.311283,"marketCap":1376844876},{"date":"2024-02-02","current":11.305301,"twenty":6.551139,"median":9.33063,"eighty":13.219883,"marketCap":1397595198},{"date":"2024-02-09","current":11.868097,"twenty":6.551139,"median":9.33063,"eighty":13.175676,"marketCap":1467169806},{"date":"2024-02-16","current":12.625087,"twenty":6.551139,"median":9.33063,"eighty":13.138855,"marketCap":1439095841},{"date":"2024-02-23","current":12.678629,"twenty":6.551139,"median":9.33063,"eighty":13.109826,"marketCap":1445198877},{"date":"2024-03-01","current":13.139086,"twenty":6.551459,"median":9.33126,"eighty":13.098346,"marketCap":1497684985},{"date":"2024-03-08","current":13.630795,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1462925097},{"date":"2024-03-15","current":14.839705,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1592671379},{"date":"2024-03-22","current":17.527024,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1881087831},{"date":"2024-03-28","current":16.896812,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1813450344},{"date":"2024-04-05","current":16.706559,"twenty":6.551139,"median":9.33063,"eighty":13.068615,"marketCap":1793031480},{"date":"2024-04-12","current":18.644758,"twenty":6.551139,"median":9.33063,"eighty":13.068615,"marketCap":2001048656},{"date":"2024-04-19","current":17.562696,"twenty":6.551139,"median":9.33063,"eighty":13.068615,"marketCap":1884916368},{"date":"2024-04-26","current":17.586478,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1887468726},{"date":"2024-05-03","current":17.812403,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1911716127},{"date":"2024-05-10","current":17.812835,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1816731059},{"date":"2024-05-17","current":17.290081,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1763415401},{"date":"2024-05-24","current":18.152625,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1851386237},{"date":"2024-05-31","current":18.479346,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1884708524},{"date":"2024-06-07","current":18.204901,"twenty":6.551459,"median":9.33126,"eighty":13.085748,"marketCap":1856717803},{"date":"2024-06-14","current":17.133255,"twenty":6.551139,"median":9.33063,"eighty":13.068615,"marketCap":1747420704},{"date":"2024-06-21","current":16.558226,"twenty":6.550819,"median":9.330001,"eighty":13.052211,"marketCap":1688773479},{"date":"2024-06-28","current":17.656009,"twenty":6.545967,"median":9.32549,"eighty":13.047381,"marketCap":1800736362},{"date":"2024-07-05","current":19.590198,"twenty":6.545967,"median":9.32549,"eighty":13.047381,"marketCap":1998004298},{"date":"2024-07-12","current":20.348191,"twenty":6.545967,"median":9.32549,"eighty":13.047381,"marketCap":2075312003},{"date":"2024-07-15","current":20.831738,"twenty":6.545967,"median":9.32549,"eighty":13.047381,"marketCap":2124628987},{"date":"2024-08-02","current":17.995799,"twenty":6.534566,"median":9.286087,"eighty":12.934942,"marketCap":1835391540},{"date":"2024-08-09","current":41.61737,"twenty":6.534566,"median":9.286087,"eighty":12.934942,"marketCap":1660782759},{"date":"2024-08-16","current":44.685574,"twenty":6.534566,"median":9.286087,"eighty":12.934942,"marketCap":1783222514},{"date":"2024-08-23","current":46.696595,"twenty":6.534566,"median":9.286087,"eighty":12.934942,"marketCap":1863474328},{"date":"2024-08-30","current":46.185319,"twenty":6.534566,"median":9.286087,"eighty":12.953446,"marketCap":1843071325},{"date":"2024-09-06","current":45.094595,"twenty":6.534566,"median":9.286087,"eighty":12.953446,"marketCap":1799544917},{"date":"2024-09-13","current":42.981319,"twenty":6.534566,"median":9.286087,"eighty":12.953446,"marketCap":1715212502},{"date":"2024-09-20","current":42.572297,"twenty":6.534566,"median":9.286087,"eighty":12.953446,"marketCap":1698890099},{"date":"2024-09-27","current":43.32217,"twenty":6.534566,"median":9.286087,"eighty":12.953446,"marketCap":1728814505},{"date":"2024-10-04","current":45.401361,"twenty":6.534566,"median":9.286087,"eighty":12.98917,"marketCap":1811786719},{"date":"2024-10-11","current":47.241957,"twenty":6.534566,"median":9.286087,"eighty":13.053419,"marketCap":1885237532},{"date":"2024-10-18","current":51.638936,"twenty":6.534566,"median":9.286087,"eighty":13.101486,"marketCap":2060703363},{"date":"2024-10-25","current":51.979787,"twenty":6.534566,"median":9.286087,"eighty":13.180056,"marketCap":2074305366},{"date":"2024-10-31","current":54.229404,"twenty":6.534566,"median":9.286087,"eighty":13.219883,"marketCap":2164078581},{"date":"2024-11-08","current":79.674136,"twenty":6.53279,"median":9.28501,"eighty":13.33146,"marketCap":3322969186},{"date":"2024-11-15","current":85.15902,"twenty":6.53279,"median":9.28501,"eighty":13.393935,"marketCap":3551727228},{"date":"2024-11-22","current":93.740177,"twenty":6.53279,"median":9.28501,"eighty":13.47393,"marketCap":3909621581},{"date":"2024-11-29","current":93.022362,"twenty":6.53279,"median":9.28501,"eighty":13.534772,"marketCap":3879683650},{"date":"2024-12-06","current":95.045297,"twenty":6.53279,"median":9.28501,"eighty":13.605697,"marketCap":3964054182},{"date":"2024-12-13","current":90.607892,"twenty":6.53279,"median":9.28501,"eighty":14.023543,"marketCap":3778983338},{"date":"2024-12-20","current":91.358335,"twenty":6.53279,"median":9.28501,"eighty":14.710173,"marketCap":3810282084},{"date":"2024-12-27","current":92.304546,"twenty":6.53279,"median":9.28501,"eighty":15.366748,"marketCap":3849745719},{"date":"2025-01-03","current":92.304546,"twenty":6.53279,"median":9.28501,"eighty":15.64836,"marketCap":3849745719},{"date":"2025-01-10","current":101.375124,"twenty":6.531014,"median":9.283933,"eighty":15.938882,"marketCap":4228052298},{"date":"2025-01-17","current":110.935121,"twenty":6.531014,"median":9.283933,"eighty":16.142574,"marketCap":4626771102},{"date":"2025-01-24","current":109.238466,"twenty":6.531014,"median":9.283933,"eighty":16.32731,"marketCap":4556008720},{"date":"2025-01-31","current":102.647615,"twenty":6.531014,"median":9.283933,"eighty":16.520003,"marketCap":4281124084},{"date":"2025-02-07","current":89.792192,"twenty":6.531014,"median":9.283933,"eighty":16.56091,"marketCap":3744962962},{"date":"2025-02-14","current":90.31424,"twenty":6.531014,"median":9.283933,"eighty":16.711315,"marketCap":3766736003},{"date":"2025-02-21","current":87.24721,"twenty":6.531014,"median":9.283933,"eighty":16.734738,"marketCap":3638819390},{"date":"2025-02-28","current":116.388297,"twenty":6.531014,"median":9.283933,"eighty":16.789675,"marketCap":3720468292},{"date":"2025-03-04","current":112.188038,"twenty":6.529239,"median":9.280929,"eighty":16.818102,"marketCap":3586202820}],"customCompares":[{"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":"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":"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":"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":5,"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":338018,"yearFounded":1984,"employeeNum":18000,"address":"4955 Technology Way,Boca Raton,Florida,United States","zipCode":"33431","officePhone":"561 893 0101"},"stockCompanyDetail":{"websiteUrl":"http://www.geogroup.com","stockEarnings":[{"period":"1week","weight":0.0023},{"period":"1month","weight":-0.178},{"period":"3month","weight":-0.113},{"period":"6month","weight":0.9577},{"period":"1year","weight":1.2043},{"period":"ytd","weight":-0.0743}],"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":"The GEO Group, Inc. (NYSE: GEO) is a leading diversified government service provider, specializing in design, financing, development, and support services for secure facilities, processing centers, and community reentry centers in the United States, Australia, South Africa, and the United Kingdom. GEO's diversified services include enhanced in-custody rehabilitation and post-release support through the award-winning GEO Continuum of Care, secure transportation, electronic monitoring, community-based programs, and correctional health and mental health care. GEO's worldwide operations include the ownership and/or delivery of support services for 102 facilities totaling approximately 82,000 beds, including idle facilities and projects under development, with a workforce of up to approximately 18,000 employees.","yearOnYearQuotes":[{"month":1,"riseRate":0.580645,"avgChangeRate":0.020888},{"month":2,"riseRate":0.516129,"avgChangeRate":-0.004664},{"month":3,"riseRate":0.548387,"avgChangeRate":0.024501},{"month":4,"riseRate":0.6,"avgChangeRate":0.033431},{"month":5,"riseRate":0.433333,"avgChangeRate":0.007653},{"month":6,"riseRate":0.433333,"avgChangeRate":0.106716},{"month":7,"riseRate":0.466667,"avgChangeRate":-0.007168},{"month":8,"riseRate":0.516129,"avgChangeRate":0.005294},{"month":9,"riseRate":0.451613,"avgChangeRate":0.004817},{"month":10,"riseRate":0.580645,"avgChangeRate":0.016047},{"month":11,"riseRate":0.548387,"avgChangeRate":0.061381},{"month":12,"riseRate":0.451613,"avgChangeRate":0.015809}],"exchange":"NYSE","name":"Geo Group Inc","nameEN":"Geo Group Inc"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"GEO\",market:\"US\",,,undefined,":{"directors":[{"name":"George C. Zoley","position":"Chairman of the Board, Chief Executive Officer and Founder"},{"name":"Anne N. Foreman","position":"Director"},{"name":"Christopher C. Wheeler","position":"Director"},{"name":"Duane Helkowski","position":"Director"},{"name":"Guido Van Hauwermeiren","position":"Director"},{"name":"Jose Gordo","position":"Director"},{"name":"Julie Myers Wood","position":"Director"},{"name":"Richard H. Glanton","position":"Director"},{"name":"Scott Kernan","position":"Director"}],"executives":[{"name":"George C. Zoley","position":"Chairman of the Board, Chief Executive Officer and Founder"},{"name":"Ann M. Schlarb","position":"Senior Vice President and President, GEO Care"},{"name":"Blake R. Davis","position":"Senior Vice President and President, U.S. Corrections & Detention, and International Operations"},{"name":"Brian R. Evans","position":"Senior Vice President and Chief Financial Officer"},{"name":"David J. Venturella","position":"Senior Vice President, Client Relations"},{"name":"Joe Negron","position":"Senior Vice President, General Counsel and Secretary"},{"name":"Richard K. Long","position":"Senior Vice President Project Development"},{"name":"Ronald A. Brack","position":"Executive Vice President, Chief Accounting Officer and Controller"},{"name":"Shayn P. March","position":"Executive Vice President, Finance and Treasurer"}]}}}