{"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/GO/news?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"GO"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GO\",,,,,undefined,":{"symbol":"GO","market":"US","secType":"STK","nameCN":"Grocery Outlet Holding","latestPrice":12.09,"timestamp":1741970944187,"preClose":12.43,"halted":0,"volume":514172,"delay":0,"changeRate":-0.027353,"change":-0.34,"floatShares":87050744,"shares":97357942,"eps":0.399819,"lyrEps":0.399819,"pbRate":0.98,"amount":6297838.827032001,"amplitude":0.037812,"volumeRatio":0.263805,"dividePrice":0,"prevYearClose":15.61,"fiveDayClose":13.1,"twentyDayClose":17.27,"impliedVol":0.7928,"impliedVolPercentile":0.968},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GO\",,,,,undefined,":{"symbol":"GO","floatShares":87050744,"roa":"2.09%","roe":"3.27%","lyrEps":0.399819,"volumeRatio":0.263805,"shares":97357942,"dividePrice":0,"high":12.52,"amplitude":0.037812,"preClose":12.43,"low":12.05,"week52Low":10.26,"pbRate":"0.98","psRate":"0.27","week52High":29.13,"institutionHeld":0,"latestPrice":12.09,"committee":0.014663,"eps":0.399819,"divideRate":0,"volume":514172,"delay":0,"ttmEps":0.399819,"open":12.24,"prevYearClose":15.61,"prevWeekClose":13.1,"prevMonthClose":11.87,"prevQuarterClose":15.61,"fiveDayClose":13.1,"twentyDayClose":17.27,"sixtyDayClose":19.11},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/GO\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-25","symbol":"GO","fiscalQuarterEnding":"2024/12","expectedEps":0.13,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1740459600000,"reportTimeType":"post","actualEps":0.19},{"market":"US","date":"2024-11-05","symbol":"GO","fiscalQuarterEnding":"2024/09","expectedEps":0.21,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730782800000,"reportTimeType":"post","actualEps":0.27},{"market":"US","date":"2024-08-06","symbol":"GO","fiscalQuarterEnding":"2024/06","expectedEps":0.14,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"post","actualEps":0.2},{"market":"US","date":"2024-05-07","symbol":"GO","fiscalQuarterEnding":"2024/03","expectedEps":0.13,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1715054400000,"reportTimeType":"post","actualEps":0.03},{"market":"US","date":"2024-02-27","symbol":"GO","fiscalQuarterEnding":"2023/12","expectedEps":0.11,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1709010000000,"reportTimeType":"post","actualEps":0.13}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"GO\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"GO\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.0667,"hold":0.8,"sell":0.1333,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.8,"analysts":15,"updateTime":1740628800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/GO\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"GO","date":"2025-03-13","current":30.244732,"percent":0.152709,"low":19.72839,"twenty":31.361006,"median":39.188354,"eighty":58.923573,"high":3073.405423,"avg":67.295854,"sd":215.658968,"marketCap":1193608368},"quantilePoints":[{"date":"2020-03-20","current":2809.918574,"twenty":-780.621303,"median":242.888979,"eighty":2959.440522,"marketCap":2739670610},{"date":"2020-03-27","current":197.129395,"twenty":-779.923946,"median":241.012905,"eighty":2958.528803,"marketCap":3039538136},{"date":"2020-04-03","current":200.627698,"twenty":-779.133608,"median":239.230636,"eighty":2955.611302,"marketCap":3093478476},{"date":"2020-04-09","current":197.42092,"twenty":-778.529232,"median":236.572865,"eighty":2952.146769,"marketCap":3044033164},{"date":"2020-04-17","current":207.624305,"twenty":-772.531963,"median":235.134542,"eighty":2946.49411,"marketCap":3201359155},{"date":"2020-04-24","current":203.607882,"twenty":-767.882917,"median":231.538734,"eighty":2939.018013,"marketCap":3139429928},{"date":"2020-05-01","current":193.684332,"twenty":-765.09349,"median":221.689349,"eighty":2933.000666,"marketCap":2986418722},{"date":"2020-05-08","current":214.290291,"twenty":-762.908438,"median":217.407544,"eighty":2928.989102,"marketCap":3304141992},{"date":"2020-05-15","current":140.424366,"twenty":-762.304062,"median":214.212776,"eighty":2924.795193,"marketCap":3410486583},{"date":"2020-05-22","current":141.58428,"twenty":-761.653196,"median":211.198232,"eighty":2920.783629,"marketCap":3438657402},{"date":"2020-05-29","current":137.730374,"twenty":-757.09713,"median":208.090745,"eighty":2918.230815,"marketCap":3345057584},{"date":"2020-06-05","current":129.573563,"twenty":-750.077071,"median":207.181047,"eighty":2914.766282,"marketCap":3146953114},{"date":"2020-06-12","current":122.09025,"twenty":-746.729758,"median":206.784127,"eighty":2908.384247,"marketCap":2965205894},{"date":"2020-06-19","current":131.032809,"twenty":-742.638598,"median":206.368082,"eighty":2900.725806,"marketCap":3182393822},{"date":"2020-06-26","current":147.421264,"twenty":-740.407056,"median":204.946514,"eighty":2897.078929,"marketCap":3580420234},{"date":"2020-07-02","current":157.112154,"twenty":-738.686909,"median":204.492008,"eighty":2895.984866,"marketCap":3815782883},{"date":"2020-07-10","current":155.690325,"twenty":-738.454456,"median":203.607882,"eighty":2893.067366,"marketCap":3781250912},{"date":"2020-07-17","current":147.159348,"twenty":-737.106233,"median":202.349978,"eighty":2889.785176,"marketCap":3574059081},{"date":"2020-07-24","current":156.326406,"twenty":-731.852811,"median":201.327359,"eighty":2887.779394,"marketCap":3796699425},{"date":"2020-07-31","current":164.595467,"twenty":-728.505498,"median":200.656851,"eighty":2885.591268,"marketCap":3997530103},{"date":"2020-08-07","current":168.449373,"twenty":-724.64679,"median":200.219563,"eighty":2885.591268,"marketCap":4091129922},{"date":"2020-08-14","current":61.131905,"twenty":-723.902942,"median":197.974693,"eighty":2884.314861,"marketCap":3927847192},{"date":"2020-08-21","current":59.178764,"twenty":-722.368757,"median":197.1877,"eighty":2878.844545,"marketCap":3802353940},{"date":"2020-08-28","current":58.637017,"twenty":-719.021444,"median":196.633802,"eighty":2877.385795,"marketCap":3767545592},{"date":"2020-09-04","current":55.400789,"twenty":-718.138126,"median":194.209697,"eighty":2877.021107,"marketCap":3559611518},{"date":"2020-09-11","current":55.115659,"twenty":-717.58024,"median":192.983847,"eighty":2875.562356,"marketCap":3541291335},{"date":"2020-09-18","current":54.374321,"twenty":54.374321,"median":184.192704,"eighty":2874.650637,"marketCap":3493658859},{"date":"2020-09-25","current":54.873299,"twenty":53.953754,"median":173.082861,"eighty":2870.092041,"marketCap":3525719179},{"date":"2020-10-02","current":56.612593,"twenty":54.217499,"median":167.252043,"eighty":2869.180322,"marketCap":3637472294},{"date":"2020-10-09","current":61.716422,"twenty":54.374321,"median":164.932216,"eighty":2865.533445,"marketCap":3965403567},{"date":"2020-10-16","current":59.036199,"twenty":54.374321,"median":163.921969,"eighty":2860.06313,"marketCap":3793193848},{"date":"2020-10-23","current":60.333541,"twenty":54.488373,"median":161.976307,"eighty":2855.504534,"marketCap":3876550680},{"date":"2020-10-30","current":62.757147,"twenty":54.873299,"median":160.96606,"eighty":2854.592814,"marketCap":4032272234},{"date":"2020-11-06","current":63.184843,"twenty":55.115659,"median":159.843563,"eighty":2851.857657,"marketCap":4059752508},{"date":"2020-11-13","current":39.188354,"twenty":54.374321,"median":156.008365,"eighty":2847.299062,"marketCap":3616340486},{"date":"2020-11-20","current":39.259772,"twenty":53.918113,"median":155.278742,"eighty":2845.475623,"marketCap":3622931057},{"date":"2020-11-27","current":38.606803,"twenty":39.896418,"median":152.659583,"eighty":2842.558121,"marketCap":3562674407},{"date":"2020-12-04","current":38.259913,"twenty":39.072044,"median":148.281845,"eighty":2841.099371,"marketCap":3530663062},{"date":"2020-12-11","current":38.770046,"twenty":38.561912,"median":147.421264,"eighty":2829.247021,"marketCap":3577738570},{"date":"2020-12-18","current":40.535103,"twenty":38.598641,"median":146.654224,"eighty":2823.412018,"marketCap":3740619825},{"date":"2020-12-24","current":41.21868,"twenty":38.704749,"median":145.344645,"eighty":2820.494517,"marketCap":3803701006},{"date":"2020-12-31","current":40.045376,"twenty":38.814938,"median":143.586066,"eighty":2816.482952,"marketCap":3695427338},{"date":"2021-01-08","current":39.474028,"twenty":38.947572,"median":141.58428,"eighty":2811.559668,"marketCap":3642702770},{"date":"2021-01-15","current":39.014909,"twenty":38.745559,"median":140.761116,"eighty":2809.647004,"marketCap":3600334813},{"date":"2021-01-22","current":40.759561,"twenty":38.730255,"median":140.349533,"eighty":2808.099027,"marketCap":3761333049},{"date":"2021-01-29","current":43.555085,"twenty":38.741478,"median":138.628371,"eighty":2803.536539,"marketCap":4019306830},{"date":"2021-02-05","current":41.443138,"twenty":38.792492,"median":136.982043,"eighty":2801.895445,"marketCap":3824414229},{"date":"2021-02-12","current":44.157041,"twenty":38.898599,"median":135.859545,"eighty":2794.237004,"marketCap":4074855929},{"date":"2021-02-19","current":42.320565,"twenty":38.963896,"median":134.811882,"eighty":2789.860752,"marketCap":3905384102},{"date":"2021-02-26","current":36.719314,"twenty":38.882275,"median":132.716554,"eighty":2780.74356,"marketCap":3388495029},{"date":"2021-03-05","current":32.15959,"twenty":38.617006,"median":130.247061,"eighty":2778.008402,"marketCap":3431846294},{"date":"2021-03-12","current":32.73084,"twenty":38.545587,"median":128.338816,"eighty":2758.862298,"marketCap":3492806095},{"date":"2021-03-19","current":32.364883,"twenty":38.280319,"median":124.035911,"eighty":2735.1576,"marketCap":3453753723},{"date":"2021-03-26","current":33.078945,"twenty":38.025253,"median":122.258624,"eighty":2688.65992,"marketCap":3529953474},{"date":"2021-04-01","current":32.846875,"twenty":37.780389,"median":65.587064,"eighty":2657.29678,"marketCap":3505188555},{"date":"2021-04-09","current":33.828711,"twenty":36.075897,"median":63.427203,"eighty":726.253556,"marketCap":3609963213},{"date":"2021-04-16","current":34.765918,"twenty":34.367828,"median":63.006636,"eighty":244.552431,"marketCap":3709975386},{"date":"2021-04-23","current":36.02235,"twenty":34.239297,"median":62.697303,"eighty":243.927073,"marketCap":3844053057},{"date":"2021-04-30","current":36.165616,"twenty":34.394605,"median":61.424164,"eighty":243.576873,"marketCap":3859341362},{"date":"2021-05-07","current":37.822125,"twenty":34.4553,"median":61.103392,"eighty":243.464308,"marketCap":4036112382},{"date":"2021-05-14","current":29.441802,"twenty":34.239297,"median":60.739852,"eighty":242.551286,"marketCap":3325834269},{"date":"2021-05-21","current":28.628446,"twenty":33.441332,"median":60.333541,"eighty":241.275555,"marketCap":3233955107},{"date":"2021-05-28","current":28.865675,"twenty":33.230683,"median":60.169591,"eighty":240.512619,"marketCap":3260753196},{"date":"2021-06-04","current":28.425107,"twenty":33.01825,"median":59.955743,"eighty":240.049854,"marketCap":3210985316},{"date":"2021-06-11","current":28.899564,"twenty":32.746906,"median":59.663485,"eighty":239.111818,"marketCap":3264581494},{"date":"2021-06-18","current":29.22999,"twenty":32.418437,"median":59.556562,"eighty":237.435859,"marketCap":3301907404},{"date":"2021-06-25","current":29.518054,"twenty":32.2185,"median":59.335586,"eighty":236.560358,"marketCap":3334447941},{"date":"2021-07-02","current":29.382495,"twenty":31.627613,"median":59.185892,"eighty":235.872464,"marketCap":3319134747},{"date":"2021-07-09","current":29.712921,"twenty":30.50158,"median":59.007686,"eighty":235.322149,"marketCap":3356460657},{"date":"2021-07-16","current":29.662086,"twenty":29.702754,"median":58.822351,"eighty":234.984456,"marketCap":3350718209},{"date":"2021-07-23","current":27.755782,"twenty":29.675642,"median":58.637017,"eighty":233.90884,"marketCap":3135376422},{"date":"2021-07-30","current":28.060791,"twenty":29.524832,"median":58.081013,"eighty":231.757609,"marketCap":3169831108},{"date":"2021-08-06","current":27.603278,"twenty":29.411301,"median":57.289777,"eighty":227.992955,"marketCap":3118149079},{"date":"2021-08-13","current":24.827678,"twenty":29.319799,"median":56.997518,"eighty":223.26525,"marketCap":2563954270},{"date":"2021-08-20","current":24.001017,"twenty":29.224907,"median":56.505669,"eighty":221.514249,"marketCap":2478585048},{"date":"2021-08-27","current":23.369411,"twenty":29.160516,"median":56.142128,"eighty":219.825782,"marketCap":2413359125},{"date":"2021-09-03","current":24.158919,"twenty":29.040207,"median":55.778587,"eighty":217.463446,"marketCap":2494891528},{"date":"2021-09-10","current":23.230087,"twenty":28.909731,"median":55.258224,"eighty":216.560481,"marketCap":2398971054},{"date":"2021-09-17","current":22.134065,"twenty":28.786033,"median":54.488373,"eighty":214.274788,"marketCap":2285784895},{"date":"2021-09-24","current":20.406438,"twenty":28.669529,"median":54.29591,"eighty":213.843012,"marketCap":2107372813},{"date":"2021-10-01","current":19.867715,"twenty":28.526776,"median":53.918113,"eighty":212.17786,"marketCap":2051738938},{"date":"2021-10-08","current":20.211383,"twenty":28.367494,"median":44.126433,"eighty":211.339381,"marketCap":2087229514},{"date":"2021-10-15","current":21.892569,"twenty":28.001484,"median":43.555085,"eighty":210.481824,"marketCap":2260845572},{"date":"2021-10-22","current":21.660361,"twenty":27.867619,"median":43.376539,"eighty":208.37061,"marketCap":2236865453},{"date":"2021-10-29","current":20.610781,"twenty":25.915219,"median":43.024548,"eighty":207.623203,"marketCap":2128475318},{"date":"2021-11-05","current":21.660361,"twenty":24.829536,"median":42.494011,"eighty":207.531247,"marketCap":2236865453},{"date":"2021-11-12","current":33.345007,"twenty":24.829536,"median":42.055297,"eighty":207.155225,"marketCap":2665433113},{"date":"2021-11-19","current":33.417078,"twenty":24.887123,"median":41.611481,"eighty":207.040238,"marketCap":2671194136},{"date":"2021-11-26","current":34.25791,"twenty":25.087751,"median":41.438036,"eighty":206.99344,"marketCap":2738406066},{"date":"2021-12-03","current":32.552222,"twenty":25.31067,"median":41.37172,"eighty":206.574814,"marketCap":2602061865},{"date":"2021-12-10","current":33.453114,"twenty":25.70078,"median":41.203376,"eighty":206.555689,"marketCap":2674074647},{"date":"2021-12-17","current":34.582231,"twenty":26.772977,"median":41.167667,"eighty":206.368082,"marketCap":2764330667},{"date":"2021-12-23","current":33.693352,"twenty":27.437218,"median":41.055438,"eighty":205.767738,"marketCap":2693278056},{"date":"2021-12-31","current":33.969625,"twenty":27.725281,"median":40.790169,"eighty":205.27071,"marketCap":2715361976},{"date":"2022-01-07","current":33.513173,"twenty":27.784403,"median":40.218821,"eighty":204.804037,"marketCap":2678875499},{"date":"2022-01-14","current":31.747425,"twenty":27.851051,"median":40.065781,"eighty":204.635474,"marketCap":2537730446},{"date":"2022-01-21","current":30.197892,"twenty":27.871008,"median":39.958653,"eighty":204.466994,"marketCap":2413868461},{"date":"2022-01-28","current":29.333035,"twenty":27.904897,"median":39.606662,"eighty":203.977494,"marketCap":2344736190},{"date":"2022-02-04","current":30.330022,"twenty":27.960816,"median":39.433217,"eighty":203.651876,"marketCap":2424430335},{"date":"2022-02-11","current":31.84352,"twenty":27.994706,"median":39.239367,"eighty":203.467784,"marketCap":2545411809},{"date":"2022-02-18","current":32.011687,"twenty":28.001484,"median":39.030213,"eighty":203.055728,"marketCap":2558854195},{"date":"2022-02-25","current":33.477138,"twenty":28.025207,"median":38.923085,"eighty":202.448641,"marketCap":2675994988},{"date":"2022-03-04","current":45.189537,"twenty":28.115015,"median":39.014909,"eighty":201.785159,"marketCap":2815760039},{"date":"2022-03-11","current":45.312837,"twenty":28.26413,"median":39.21386,"eighty":201.537682,"marketCap":2823442876},{"date":"2022-03-18","current":48.919369,"twenty":28.369188,"median":39.402609,"eighty":201.235539,"marketCap":3048165881},{"date":"2022-03-25","current":50.69181,"twenty":28.394606,"median":39.540345,"eighty":200.933086,"marketCap":3158606674},{"date":"2022-04-01","current":51.893987,"twenty":28.435274,"median":39.871931,"eighty":200.662681,"marketCap":3233514342},{"date":"2022-04-08","current":55.022731,"twenty":28.474247,"median":40.065781,"eighty":200.464626,"marketCap":3428466350},{"date":"2022-04-14","current":53.234877,"twenty":28.526776,"median":40.213719,"eighty":200.219928,"marketCap":3317065202},{"date":"2022-04-22","current":50.619978,"twenty":28.599639,"median":40.759561,"eighty":199.891823,"marketCap":3154130838},{"date":"2022-04-29","current":52.05787,"twenty":28.621668,"median":41.050337,"eighty":198.500467,"marketCap":3243725880},{"date":"2022-05-06","current":49.707767,"twenty":28.635751,"median":41.167667,"eighty":198.097209,"marketCap":3097290973},{"date":"2022-05-13","current":64.69822,"twenty":28.669529,"median":41.203376,"eighty":197.700584,"marketCap":3557884518},{"date":"2022-05-20","current":62.928307,"twenty":28.691142,"median":41.37172,"eighty":197.374276,"marketCap":3460553441},{"date":"2022-05-27","current":67.466995,"twenty":28.718254,"median":41.438036,"eighty":197.176039,"marketCap":3710145015},{"date":"2022-06-03","current":66.590801,"twenty":28.772477,"median":41.611481,"eighty":197.129395,"marketCap":3661961314},{"date":"2022-06-10","current":67.729854,"twenty":28.78095,"median":41.968318,"eighty":197.07109,"marketCap":3724600125},{"date":"2022-06-17","current":70.358438,"twenty":28.806367,"median":42.356274,"eighty":196.196514,"marketCap":3869151230},{"date":"2022-06-24","current":75.545511,"twenty":28.847035,"median":42.779685,"eighty":195.263633,"marketCap":4154398743},{"date":"2022-07-01","current":76.228943,"twenty":28.86398,"median":43.278383,"eighty":194.37384,"marketCap":4191982030},{"date":"2022-07-08","current":77.630855,"twenty":28.886008,"median":43.300019,"eighty":193.894478,"marketCap":4269075952},{"date":"2022-07-15","current":79.751246,"twenty":28.930065,"median":43.478566,"eighty":193.264041,"marketCap":4385680510},{"date":"2022-07-22","current":77.455616,"twenty":28.975816,"median":43.667314,"eighty":192.035035,"marketCap":4259439212},{"date":"2022-07-29","current":74.862079,"twenty":29.013095,"median":44.434394,"eighty":188.35152,"marketCap":4116815456},{"date":"2022-08-05","current":78.051428,"twenty":29.046985,"median":45.189537,"eighty":183.767738,"marketCap":4292204129},{"date":"2022-08-12","current":70.819396,"twenty":29.070708,"median":45.536319,"eighty":177.004697,"marketCap":3926652205},{"date":"2022-08-19","current":73.564062,"twenty":29.092736,"median":46.391714,"eighty":173.301415,"marketCap":4078832999},{"date":"2022-08-26","current":68.371922,"twenty":29.133404,"median":47.709485,"eighty":170.302768,"marketCap":3790949586},{"date":"2022-09-02","current":68.406886,"twenty":29.163905,"median":48.919369,"eighty":168.067724,"marketCap":3792888195},{"date":"2022-09-09","current":66.903438,"twenty":29.177461,"median":49.429466,"eighty":167.364292,"marketCap":3709528015},{"date":"2022-09-16","current":62.428058,"twenty":29.197795,"median":49.97655,"eighty":166.675828,"marketCap":3461386083},{"date":"2022-09-23","current":61.903599,"twenty":29.216434,"median":50.187064,"eighty":165.964913,"marketCap":3432306951},{"date":"2022-09-30","current":58.197425,"twenty":29.224907,"median":50.571125,"eighty":164.82745,"marketCap":3226814414},{"date":"2022-10-07","current":56.746423,"twenty":29.233379,"median":50.882819,"eighty":164.640367,"marketCap":3146362147},{"date":"2022-10-14","current":55.312902,"twenty":29.245241,"median":51.007767,"eighty":164.056669,"marketCap":3066879184},{"date":"2022-10-21","current":56.221964,"twenty":29.268964,"median":51.501267,"eighty":162.754572,"marketCap":3117283014},{"date":"2022-10-28","current":61.64137,"twenty":29.306793,"median":52.029872,"eighty":161.998757,"marketCap":3417767384},{"date":"2022-11-04","current":56.886278,"twenty":29.346041,"median":52.171413,"eighty":161.976307,"marketCap":3154116582},{"date":"2022-11-11","current":52.159188,"twenty":29.372328,"median":52.253793,"eighty":161.691941,"marketCap":2910586991},{"date":"2022-11-18","current":52.856503,"twenty":29.392662,"median":52.726264,"eighty":161.025927,"marketCap":2949498582},{"date":"2022-11-25","current":53.083131,"twenty":29.407912,"median":52.856503,"eighty":160.554478,"marketCap":2962144849},{"date":"2022-12-02","current":53.431788,"twenty":29.409607,"median":52.828255,"eighty":160.053096,"marketCap":2981600645},{"date":"2022-12-09","current":49.75345,"twenty":29.421468,"median":52.726264,"eighty":159.297281,"marketCap":2776342003},{"date":"2022-12-16","current":53.013399,"twenty":29.450274,"median":52.695503,"eighty":156.955004,"marketCap":2958253690},{"date":"2022-12-23","current":51.793097,"twenty":29.485169,"median":52.420681,"eighty":156.19919,"marketCap":2890158406},{"date":"2022-12-30","current":50.886587,"twenty":29.48919,"median":52.336172,"eighty":155.690325,"marketCap":2839573338},{"date":"2023-01-06","current":50.067242,"twenty":29.512281,"median":52.159188,"eighty":155.600525,"marketCap":2793852219},{"date":"2023-01-13","current":51.81053,"twenty":29.53161,"median":52.029872,"eighty":155.338609,"marketCap":2891131196},{"date":"2023-01-20","current":50.53793,"twenty":29.540082,"median":51.947931,"eighty":155.031793,"marketCap":2820117543},{"date":"2023-01-27","current":52.089456,"twenty":29.609556,"median":51.880262,"eighty":153.542614,"marketCap":2906695832},{"date":"2023-02-03","current":54.617224,"twenty":29.658697,"median":52.029872,"eighty":151.312587,"marketCap":3047750349},{"date":"2023-02-10","current":50.991184,"twenty":29.68242,"median":52.063525,"eighty":149.292092,"marketCap":2845410077},{"date":"2023-02-17","current":51.671067,"twenty":29.706143,"median":52.060698,"eighty":148.229462,"marketCap":2883348878},{"date":"2023-02-24","current":48.899238,"twenty":29.740033,"median":52.028233,"eighty":147.810396,"marketCap":2728675304},{"date":"2023-03-03","current":41.459872,"twenty":29.801034,"median":51.880262,"eighty":147.466164,"marketCap":2697047564},{"date":"2023-03-10","current":40.093393,"twenty":29.838313,"median":51.801814,"eighty":147.316498,"marketCap":2608155377},{"date":"2023-03-17","current":40.408734,"twenty":29.863321,"median":51.6885,"eighty":147.159348,"marketCap":2628668959},{"date":"2023-03-24","current":41.14453,"twenty":29.909606,"median":51.636201,"eighty":146.755249,"marketCap":2676533982},{"date":"2023-03-31","current":42.435928,"twenty":29.97447,"median":51.501267,"eighty":145.954535,"marketCap":2760541983},{"date":"2023-04-06","current":41.685115,"twenty":30.02492,"median":51.479305,"eighty":145.535469,"marketCap":2711700122},{"date":"2023-04-14","current":42.300782,"twenty":30.039335,"median":51.444439,"eighty":145.281036,"marketCap":2751750448},{"date":"2023-04-20","current":42.616123,"twenty":30.065224,"median":51.409574,"eighty":144.742238,"marketCap":2772264030},{"date":"2023-04-28","current":44.553219,"twenty":30.099651,"median":51.357275,"eighty":143.88914,"marketCap":2898276031},{"date":"2023-05-05","current":44.299311,"twenty":30.141564,"median":51.130648,"eighty":143.582324,"marketCap":2881758772},{"date":"2023-05-12","current":43.806054,"twenty":30.183478,"median":51.113976,"eighty":142.62446,"marketCap":2943679237},{"date":"2023-05-19","current":44.815276,"twenty":30.232252,"median":50.991184,"eighty":141.748913,"marketCap":3011496889},{"date":"2023-05-26","current":42.577437,"twenty":30.285104,"median":50.892173,"eighty":141.524413,"marketCap":2861118617},{"date":"2023-06-02","current":40.910028,"twenty":30.332424,"median":50.886587,"eighty":141.307397,"marketCap":2749072062},{"date":"2023-06-09","current":41.480457,"twenty":30.366058,"median":50.667169,"eighty":140.783565,"marketCap":2787403778},{"date":"2023-06-16","current":42.943097,"twenty":30.466958,"median":50.619978,"eighty":140.663832,"marketCap":2885690230},{"date":"2023-06-23","current":41.904623,"twenty":30.486177,"median":50.522272,"eighty":140.424366,"marketCap":2815906849},{"date":"2023-06-30","current":44.113209,"twenty":30.515006,"median":50.328735,"eighty":140.304633,"marketCap":2964319392},{"date":"2023-07-07","current":45.985387,"twenty":30.551041,"median":50.248909,"eighty":139.825701,"marketCap":3090126050},{"date":"2023-07-14","current":47.535785,"twenty":30.575065,"median":50.11954,"eighty":139.16717,"marketCap":3194309690},{"date":"2023-07-20","current":48.486501,"twenty":30.589479,"median":50.090721,"eighty":138.501155,"marketCap":3258195883},{"date":"2023-07-28","current":48.837534,"twenty":30.623625,"median":50.041093,"eighty":137.939907,"marketCap":3281784632},{"date":"2023-08-04","current":48.939919,"twenty":30.673208,"median":49.862379,"eighty":137.431041,"marketCap":3288664683},{"date":"2023-08-11","current":47.860312,"twenty":30.791279,"median":49.730609,"eighty":136.166462,"marketCap":3425601827},{"date":"2023-08-18","current":45.886833,"twenty":30.815303,"median":49.429466,"eighty":135.889881,"marketCap":3284350079},{"date":"2023-08-25","current":44.05136,"twenty":30.9138,"median":49.24913,"eighty":135.754779,"marketCap":3152976076},{"date":"2023-09-01","current":42.574701,"twenty":31.230914,"median":49.005738,"eighty":135.335713,"marketCap":3047284209},{"date":"2023-09-08","current":41.760468,"twenty":31.240524,"median":48.922331,"eighty":134.916648,"marketCap":2989005515},{"date":"2023-09-15","current":41.415454,"twenty":31.36785,"median":48.899238,"eighty":133.464885,"marketCap":2964311154},{"date":"2023-09-22","current":39.207366,"twenty":31.4648,"median":48.808281,"eighty":132.88867,"marketCap":2806267240},{"date":"2023-09-29","current":39.938795,"twenty":31.581199,"median":48.749776,"eighty":132.649204,"marketCap":2858619287},{"date":"2023-10-06","current":38.972757,"twenty":31.606191,"median":48.676644,"eighty":131.661407,"marketCap":2789475075},{"date":"2023-10-12","current":36.985477,"twenty":31.620472,"median":48.574259,"eighty":130.71851,"marketCap":2647235552},{"date":"2023-10-20","current":37.854912,"twenty":31.664888,"median":48.36386,"eighty":130.082428,"marketCap":2709465343},{"date":"2023-10-27","current":37.730707,"twenty":31.687881,"median":48.239004,"eighty":129.917795,"marketCap":2700575373},{"date":"2023-11-03","current":39.234967,"twenty":31.737816,"median":48.033083,"eighty":129.625946,"marketCap":2808242789},{"date":"2023-11-10","current":33.097893,"twenty":31.766644,"median":47.798209,"eighty":127.597968,"marketCap":2688210910},{"date":"2023-11-17","current":34.760122,"twenty":31.829106,"median":47.455179,"eighty":124.679476,"marketCap":2823217071},{"date":"2023-11-24","current":34.8579,"twenty":31.926052,"median":47.360268,"eighty":124.050878,"marketCap":2831158610},{"date":"2023-12-01","current":34.479009,"twenty":31.999442,"median":46.839071,"eighty":123.788962,"marketCap":2800385147},{"date":"2023-12-08","current":36.104571,"twenty":32.100429,"median":46.507858,"eighty":122.905931,"marketCap":2932413231},{"date":"2023-12-15","current":35.175679,"twenty":32.15959,"median":46.21098,"eighty":122.22495,"marketCap":2856968612},{"date":"2023-12-22","current":33.29345,"twenty":32.200577,"median":46.073146,"eighty":96.739419,"marketCap":2704093988},{"date":"2023-12-29","current":32.963449,"twenty":32.233875,"median":45.93611,"eighty":79.821341,"marketCap":2677291294},{"date":"2024-01-05","current":33.599006,"twenty":32.251799,"median":45.707486,"eighty":79.76877,"marketCap":2728911297},{"date":"2024-01-12","current":32.902337,"twenty":32.257773,"median":45.536319,"eighty":79.512921,"marketCap":2672327833},{"date":"2024-01-19","current":31.618999,"twenty":32.257773,"median":45.410264,"eighty":79.327168,"marketCap":2568095135},{"date":"2024-01-26","current":31.08122,"twenty":32.100429,"median":45.003598,"eighty":79.13791,"marketCap":2524416671},{"date":"2024-02-02","current":30.384551,"twenty":31.761839,"median":44.825162,"eighty":78.825984,"marketCap":2467833206},{"date":"2024-02-09","current":30.714552,"twenty":31.632736,"median":44.797905,"eighty":78.601678,"marketCap":2494635900},{"date":"2024-02-16","current":32.48678,"twenty":31.632736,"median":44.712319,"eighty":78.422934,"marketCap":2638576292},{"date":"2024-02-23","current":31.545666,"twenty":31.628157,"median":44.63403,"eighty":78.228201,"marketCap":2562138981},{"date":"2024-03-01","current":32.22873,"twenty":31.642514,"median":44.59588,"eighty":78.064243,"marketCap":2560153596},{"date":"2024-03-08","current":32.939687,"twenty":31.648333,"median":44.456929,"eighty":77.953294,"marketCap":2616629913},{"date":"2024-03-15","current":33.351901,"twenty":31.655666,"median":44.327371,"eighty":77.735998,"marketCap":2649374997},{"date":"2024-03-22","current":35.587853,"twenty":31.655666,"median":44.144903,"eighty":77.602817,"marketCap":2826992272},{"date":"2024-03-28","current":36.224912,"twenty":31.664408,"median":44.104517,"eighty":77.53973,"marketCap":2877598312},{"date":"2024-04-05","current":33.326919,"twenty":31.708987,"median":44.040077,"eighty":77.413559,"marketCap":2647390447},{"date":"2024-04-12","current":34.026434,"twenty":31.751073,"median":43.84262,"eighty":77.196262,"marketCap":2702957862},{"date":"2024-04-19","current":33.0646,"twenty":31.765667,"median":43.70367,"eighty":76.992985,"marketCap":2626552666},{"date":"2024-04-26","current":34.258183,"twenty":31.766823,"median":43.529578,"eighty":76.954433,"marketCap":2721367297},{"date":"2024-05-03","current":32.519445,"twenty":31.772737,"median":43.408764,"eighty":76.82826,"marketCap":2583247147},{"date":"2024-05-10","current":32.293121,"twenty":31.782778,"median":43.278999,"eighty":76.488296,"marketCap":2089106575},{"date":"2024-05-17","current":33.682404,"twenty":31.772737,"median":42.963332,"eighty":76.42521,"marketCap":2178982097},{"date":"2024-05-24","current":34.963632,"twenty":31.782778,"median":42.839225,"eighty":76.228943,"marketCap":2261867301},{"date":"2024-05-31","current":33.111254,"twenty":31.802333,"median":42.796171,"eighty":76.228943,"marketCap":2142033271},{"date":"2024-06-07","current":32.987763,"twenty":31.84352,"median":42.751269,"eighty":75.983608,"marketCap":2134044336},{"date":"2024-06-14","current":31.675662,"twenty":31.835283,"median":42.621316,"eighty":75.63313,"marketCap":2049161899},{"date":"2024-06-21","current":32.293121,"twenty":31.856646,"median":42.586737,"eighty":75.387796,"marketCap":2089106575},{"date":"2024-06-28","current":34.099189,"twenty":31.835283,"median":42.489679,"eighty":74.522115,"marketCap":2205944754},{"date":"2024-07-05","current":33.173,"twenty":31.835283,"median":42.435928,"eighty":73.886249,"marketCap":2146027739},{"date":"2024-07-12","current":32.64816,"twenty":31.835283,"median":42.330814,"eighty":72.885419,"marketCap":2112074764},{"date":"2024-07-15","current":32.725342,"twenty":31.835283,"median":42.320565,"eighty":72.766799,"marketCap":2117067849},{"date":"2024-08-02","current":29.653482,"twenty":31.766823,"median":42.014321,"eighty":69.431328,"marketCap":1918343084},{"date":"2024-08-09","current":35.656175,"twenty":31.751073,"median":41.862443,"eighty":68.296423,"marketCap":1933349131},{"date":"2024-08-16","current":34.047762,"twenty":31.772737,"median":41.744787,"eighty":68.024256,"marketCap":1846137741},{"date":"2024-08-23","current":32.005619,"twenty":31.953518,"median":41.744787,"eighty":68.024256,"marketCap":1735408673},{"date":"2024-08-30","current":33.324879,"twenty":32.017702,"median":41.744787,"eighty":68.024256,"marketCap":1806941611},{"date":"2024-09-06","current":30.722503,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1665835542},{"date":"2024-09-13","current":29.403242,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1594302604},{"date":"2024-09-20","current":29.439386,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1596262410},{"date":"2024-09-27","current":30.867079,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1673674768},{"date":"2024-10-04","current":29.258666,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1586463377},{"date":"2024-10-11","current":28.409279,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1540407924},{"date":"2024-10-18","current":31.66225,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1716790511},{"date":"2024-10-25","current":29.710467,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1610960959},{"date":"2024-10-31","current":25.120164,"twenty":32.152074,"median":41.744787,"eighty":68.024256,"marketCap":1362065531},{"date":"2024-11-08","current":32.574602,"twenty":32.15959,"median":41.760468,"eighty":68.097856,"marketCap":1669774114},{"date":"2024-11-15","current":34.317978,"twenty":32.200502,"median":41.685115,"eighty":67.270559,"marketCap":1759139570},{"date":"2024-11-22","current":35.341264,"twenty":32.200502,"median":41.525859,"eighty":66.903438,"marketCap":1811593207},{"date":"2024-11-29","current":39.794453,"twenty":32.200502,"median":41.432935,"eighty":66.590801,"marketCap":2039863665},{"date":"2024-12-06","current":35.568661,"twenty":32.200502,"median":41.354758,"eighty":65.749654,"marketCap":1823249571},{"date":"2024-12-13","current":36.326651,"twenty":32.200502,"median":41.188072,"eighty":64.69822,"marketCap":1862104117},{"date":"2024-12-20","current":31.456568,"twenty":32.15959,"median":41.055438,"eighty":63.184843,"marketCap":1612463659},{"date":"2024-12-27","current":30.281684,"twenty":32.011687,"median":40.910028,"eighty":62.928307,"marketCap":1552239112},{"date":"2025-01-03","current":30.888075,"twenty":31.953518,"median":40.829189,"eighty":62.472685,"marketCap":1583322749},{"date":"2025-01-10","current":30.925975,"twenty":31.835283,"median":40.781265,"eighty":61.920338,"marketCap":1585265476},{"date":"2025-01-17","current":30.300634,"twenty":31.762019,"median":40.562016,"eighty":61.182765,"marketCap":1553210476},{"date":"2025-01-24","current":28.633056,"twenty":31.702207,"median":40.393718,"eighty":60.990379,"marketCap":1467730475},{"date":"2025-01-31","current":30.58488,"twenty":31.67298,"median":40.103029,"eighty":60.454718,"marketCap":1567780931},{"date":"2025-02-07","current":32.801999,"twenty":31.655666,"median":40.050477,"eighty":60.148206,"marketCap":1681430478},{"date":"2025-02-14","current":32.7262,"twenty":31.655666,"median":39.814591,"eighty":59.917297,"marketCap":1677545023},{"date":"2025-02-21","current":30.130086,"twenty":31.637315,"median":39.767949,"eighty":59.637453,"marketCap":1544468203},{"date":"2025-02-28","current":29.183947,"twenty":31.594086,"median":39.499403,"eighty":59.507546,"marketCap":1151744453},{"date":"2025-03-07","current":28.443863,"twenty":31.388687,"median":39.259772,"eighty":59.221533,"marketCap":1122537071},{"date":"2025-03-13","current":30.244732,"twenty":31.361006,"median":39.188354,"eighty":58.923573,"marketCap":1193608368}],"customCompares":[{"symbol":"GO","name":"Grocery Outlet Holding","items":[{"date":"2020-03-20","value":2809.918574,"marketCap":2739670610},{"date":"2020-03-27","value":197.129395,"marketCap":3039538136},{"date":"2020-04-03","value":200.627698,"marketCap":3093478476},{"date":"2020-04-09","value":197.42092,"marketCap":3044033164},{"date":"2020-04-17","value":207.624305,"marketCap":3201359155},{"date":"2020-04-24","value":203.607882,"marketCap":3139429928},{"date":"2020-05-01","value":193.684332,"marketCap":2986418722},{"date":"2020-05-08","value":214.290291,"marketCap":3304141992},{"date":"2020-05-15","value":140.424366,"marketCap":3410486583},{"date":"2020-05-22","value":141.58428,"marketCap":3438657402},{"date":"2020-05-29","value":137.730374,"marketCap":3345057584},{"date":"2020-06-05","value":129.573563,"marketCap":3146953114},{"date":"2020-06-12","value":122.09025,"marketCap":2965205894},{"date":"2020-06-19","value":131.032809,"marketCap":3182393822},{"date":"2020-06-26","value":147.421264,"marketCap":3580420234},{"date":"2020-07-02","value":157.112154,"marketCap":3815782883},{"date":"2020-07-10","value":155.690325,"marketCap":3781250912},{"date":"2020-07-17","value":147.159348,"marketCap":3574059081},{"date":"2020-07-24","value":156.326406,"marketCap":3796699425},{"date":"2020-07-31","value":164.595467,"marketCap":3997530103},{"date":"2020-08-07","value":168.449373,"marketCap":4091129922},{"date":"2020-08-14","value":61.131905,"marketCap":3927847192},{"date":"2020-08-21","value":59.178764,"marketCap":3802353940},{"date":"2020-08-28","value":58.637017,"marketCap":3767545592},{"date":"2020-09-04","value":55.400789,"marketCap":3559611518},{"date":"2020-09-11","value":55.115659,"marketCap":3541291335},{"date":"2020-09-18","value":54.374321,"marketCap":3493658859},{"date":"2020-09-25","value":54.873299,"marketCap":3525719179},{"date":"2020-10-02","value":56.612593,"marketCap":3637472294},{"date":"2020-10-09","value":61.716422,"marketCap":3965403567},{"date":"2020-10-16","value":59.036199,"marketCap":3793193848},{"date":"2020-10-23","value":60.333541,"marketCap":3876550680},{"date":"2020-10-30","value":62.757147,"marketCap":4032272234},{"date":"2020-11-06","value":63.184843,"marketCap":4059752508},{"date":"2020-11-13","value":39.188354,"marketCap":3616340486},{"date":"2020-11-20","value":39.259772,"marketCap":3622931057},{"date":"2020-11-27","value":38.606803,"marketCap":3562674407},{"date":"2020-12-04","value":38.259913,"marketCap":3530663062},{"date":"2020-12-11","value":38.770046,"marketCap":3577738570},{"date":"2020-12-18","value":40.535103,"marketCap":3740619825},{"date":"2020-12-24","value":41.21868,"marketCap":3803701006},{"date":"2020-12-31","value":40.045376,"marketCap":3695427338},{"date":"2021-01-08","value":39.474028,"marketCap":3642702770},{"date":"2021-01-15","value":39.014909,"marketCap":3600334813},{"date":"2021-01-22","value":40.759561,"marketCap":3761333049},{"date":"2021-01-29","value":43.555085,"marketCap":4019306830},{"date":"2021-02-05","value":41.443138,"marketCap":3824414229},{"date":"2021-02-12","value":44.157041,"marketCap":4074855929},{"date":"2021-02-19","value":42.320565,"marketCap":3905384102},{"date":"2021-02-26","value":36.719314,"marketCap":3388495029},{"date":"2021-03-05","value":32.15959,"marketCap":3431846294},{"date":"2021-03-12","value":32.73084,"marketCap":3492806095},{"date":"2021-03-19","value":32.364883,"marketCap":3453753723},{"date":"2021-03-26","value":33.078945,"marketCap":3529953474},{"date":"2021-04-01","value":32.846875,"marketCap":3505188555},{"date":"2021-04-09","value":33.828711,"marketCap":3609963213},{"date":"2021-04-16","value":34.765918,"marketCap":3709975386},{"date":"2021-04-23","value":36.02235,"marketCap":3844053057},{"date":"2021-04-30","value":36.165616,"marketCap":3859341362},{"date":"2021-05-07","value":37.822125,"marketCap":4036112382},{"date":"2021-05-14","value":29.441802,"marketCap":3325834269},{"date":"2021-05-21","value":28.628446,"marketCap":3233955107},{"date":"2021-05-28","value":28.865675,"marketCap":3260753196},{"date":"2021-06-04","value":28.425107,"marketCap":3210985316},{"date":"2021-06-11","value":28.899564,"marketCap":3264581494},{"date":"2021-06-18","value":29.22999,"marketCap":3301907404},{"date":"2021-06-25","value":29.518054,"marketCap":3334447941},{"date":"2021-07-02","value":29.382495,"marketCap":3319134747},{"date":"2021-07-09","value":29.712921,"marketCap":3356460657},{"date":"2021-07-16","value":29.662086,"marketCap":3350718209},{"date":"2021-07-23","value":27.755782,"marketCap":3135376422},{"date":"2021-07-30","value":28.060791,"marketCap":3169831108},{"date":"2021-08-06","value":27.603278,"marketCap":3118149079},{"date":"2021-08-13","value":24.827678,"marketCap":2563954270},{"date":"2021-08-20","value":24.001017,"marketCap":2478585048},{"date":"2021-08-27","value":23.369411,"marketCap":2413359125},{"date":"2021-09-03","value":24.158919,"marketCap":2494891528},{"date":"2021-09-10","value":23.230087,"marketCap":2398971054},{"date":"2021-09-17","value":22.134065,"marketCap":2285784895},{"date":"2021-09-24","value":20.406438,"marketCap":2107372813},{"date":"2021-10-01","value":19.867715,"marketCap":2051738938},{"date":"2021-10-08","value":20.211383,"marketCap":2087229514},{"date":"2021-10-15","value":21.892569,"marketCap":2260845572},{"date":"2021-10-22","value":21.660361,"marketCap":2236865453},{"date":"2021-10-29","value":20.610781,"marketCap":2128475318},{"date":"2021-11-05","value":21.660361,"marketCap":2236865453},{"date":"2021-11-12","value":33.345007,"marketCap":2665433113},{"date":"2021-11-19","value":33.417078,"marketCap":2671194136},{"date":"2021-11-26","value":34.25791,"marketCap":2738406066},{"date":"2021-12-03","value":32.552222,"marketCap":2602061865},{"date":"2021-12-10","value":33.453114,"marketCap":2674074647},{"date":"2021-12-17","value":34.582231,"marketCap":2764330667},{"date":"2021-12-23","value":33.693352,"marketCap":2693278056},{"date":"2021-12-31","value":33.969625,"marketCap":2715361976},{"date":"2022-01-07","value":33.513173,"marketCap":2678875499},{"date":"2022-01-14","value":31.747425,"marketCap":2537730446},{"date":"2022-01-21","value":30.197892,"marketCap":2413868461},{"date":"2022-01-28","value":29.333035,"marketCap":2344736190},{"date":"2022-02-04","value":30.330022,"marketCap":2424430335},{"date":"2022-02-11","value":31.84352,"marketCap":2545411809},{"date":"2022-02-18","value":32.011687,"marketCap":2558854195},{"date":"2022-02-25","value":33.477138,"marketCap":2675994988},{"date":"2022-03-04","value":45.189537,"marketCap":2815760039},{"date":"2022-03-11","value":45.312837,"marketCap":2823442876},{"date":"2022-03-18","value":48.919369,"marketCap":3048165881},{"date":"2022-03-25","value":50.69181,"marketCap":3158606674},{"date":"2022-04-01","value":51.893987,"marketCap":3233514342},{"date":"2022-04-08","value":55.022731,"marketCap":3428466350},{"date":"2022-04-14","value":53.234877,"marketCap":3317065202},{"date":"2022-04-22","value":50.619978,"marketCap":3154130838},{"date":"2022-04-29","value":52.05787,"marketCap":3243725880},{"date":"2022-05-06","value":49.707767,"marketCap":3097290973},{"date":"2022-05-13","value":64.69822,"marketCap":3557884518},{"date":"2022-05-20","value":62.928307,"marketCap":3460553441},{"date":"2022-05-27","value":67.466995,"marketCap":3710145015},{"date":"2022-06-03","value":66.590801,"marketCap":3661961314},{"date":"2022-06-10","value":67.729854,"marketCap":3724600125},{"date":"2022-06-17","value":70.358438,"marketCap":3869151230},{"date":"2022-06-24","value":75.545511,"marketCap":4154398743},{"date":"2022-07-01","value":76.228943,"marketCap":4191982030},{"date":"2022-07-08","value":77.630855,"marketCap":4269075952},{"date":"2022-07-15","value":79.751246,"marketCap":4385680510},{"date":"2022-07-22","value":77.455616,"marketCap":4259439212},{"date":"2022-07-29","value":74.862079,"marketCap":4116815456},{"date":"2022-08-05","value":78.051428,"marketCap":4292204129},{"date":"2022-08-12","value":70.819396,"marketCap":3926652205},{"date":"2022-08-19","value":73.564062,"marketCap":4078832999},{"date":"2022-08-26","value":68.371922,"marketCap":3790949586},{"date":"2022-09-02","value":68.406886,"marketCap":3792888195},{"date":"2022-09-09","value":66.903438,"marketCap":3709528015},{"date":"2022-09-16","value":62.428058,"marketCap":3461386083},{"date":"2022-09-23","value":61.903599,"marketCap":3432306951},{"date":"2022-09-30","value":58.197425,"marketCap":3226814414},{"date":"2022-10-07","value":56.746423,"marketCap":3146362147},{"date":"2022-10-14","value":55.312902,"marketCap":3066879184},{"date":"2022-10-21","value":56.221964,"marketCap":3117283014},{"date":"2022-10-28","value":61.64137,"marketCap":3417767384},{"date":"2022-11-04","value":56.886278,"marketCap":3154116582},{"date":"2022-11-11","value":52.159188,"marketCap":2910586991},{"date":"2022-11-18","value":52.856503,"marketCap":2949498582},{"date":"2022-11-25","value":53.083131,"marketCap":2962144849},{"date":"2022-12-02","value":53.431788,"marketCap":2981600645},{"date":"2022-12-09","value":49.75345,"marketCap":2776342003},{"date":"2022-12-16","value":53.013399,"marketCap":2958253690},{"date":"2022-12-23","value":51.793097,"marketCap":2890158406},{"date":"2022-12-30","value":50.886587,"marketCap":2839573338},{"date":"2023-01-06","value":50.067242,"marketCap":2793852219},{"date":"2023-01-13","value":51.81053,"marketCap":2891131196},{"date":"2023-01-20","value":50.53793,"marketCap":2820117543},{"date":"2023-01-27","value":52.089456,"marketCap":2906695832},{"date":"2023-02-03","value":54.617224,"marketCap":3047750349},{"date":"2023-02-10","value":50.991184,"marketCap":2845410077},{"date":"2023-02-17","value":51.671067,"marketCap":2883348878},{"date":"2023-02-24","value":48.899238,"marketCap":2728675304},{"date":"2023-03-03","value":41.459872,"marketCap":2697047564},{"date":"2023-03-10","value":40.093393,"marketCap":2608155377},{"date":"2023-03-17","value":40.408734,"marketCap":2628668959},{"date":"2023-03-24","value":41.14453,"marketCap":2676533982},{"date":"2023-03-31","value":42.435928,"marketCap":2760541983},{"date":"2023-04-06","value":41.685115,"marketCap":2711700122},{"date":"2023-04-14","value":42.300782,"marketCap":2751750448},{"date":"2023-04-20","value":42.616123,"marketCap":2772264030},{"date":"2023-04-28","value":44.553219,"marketCap":2898276031},{"date":"2023-05-05","value":44.299311,"marketCap":2881758772},{"date":"2023-05-12","value":43.806054,"marketCap":2943679237},{"date":"2023-05-19","value":44.815276,"marketCap":3011496889},{"date":"2023-05-26","value":42.577437,"marketCap":2861118617},{"date":"2023-06-02","value":40.910028,"marketCap":2749072062},{"date":"2023-06-09","value":41.480457,"marketCap":2787403778},{"date":"2023-06-16","value":42.943097,"marketCap":2885690230},{"date":"2023-06-23","value":41.904623,"marketCap":2815906849},{"date":"2023-06-30","value":44.113209,"marketCap":2964319392},{"date":"2023-07-07","value":45.985387,"marketCap":3090126050},{"date":"2023-07-14","value":47.535785,"marketCap":3194309690},{"date":"2023-07-20","value":48.486501,"marketCap":3258195883},{"date":"2023-07-28","value":48.837534,"marketCap":3281784632},{"date":"2023-08-04","value":48.939919,"marketCap":3288664683},{"date":"2023-08-11","value":47.860312,"marketCap":3425601827},{"date":"2023-08-18","value":45.886833,"marketCap":3284350079},{"date":"2023-08-25","value":44.05136,"marketCap":3152976076},{"date":"2023-09-01","value":42.574701,"marketCap":3047284209},{"date":"2023-09-08","value":41.760468,"marketCap":2989005515},{"date":"2023-09-15","value":41.415454,"marketCap":2964311154},{"date":"2023-09-22","value":39.207366,"marketCap":2806267240},{"date":"2023-09-29","value":39.938795,"marketCap":2858619287},{"date":"2023-10-06","value":38.972757,"marketCap":2789475075},{"date":"2023-10-12","value":36.985477,"marketCap":2647235552},{"date":"2023-10-20","value":37.854912,"marketCap":2709465343},{"date":"2023-10-27","value":37.730707,"marketCap":2700575373},{"date":"2023-11-03","value":39.234967,"marketCap":2808242789},{"date":"2023-11-10","value":33.097893,"marketCap":2688210910},{"date":"2023-11-17","value":34.760122,"marketCap":2823217071},{"date":"2023-11-24","value":34.8579,"marketCap":2831158610},{"date":"2023-12-01","value":34.479009,"marketCap":2800385147},{"date":"2023-12-08","value":36.104571,"marketCap":2932413231},{"date":"2023-12-15","value":35.175679,"marketCap":2856968612},{"date":"2023-12-22","value":33.29345,"marketCap":2704093988},{"date":"2023-12-29","value":32.963449,"marketCap":2677291294},{"date":"2024-01-05","value":33.599006,"marketCap":2728911297},{"date":"2024-01-12","value":32.902337,"marketCap":2672327833},{"date":"2024-01-19","value":31.618999,"marketCap":2568095135},{"date":"2024-01-26","value":31.08122,"marketCap":2524416671},{"date":"2024-02-02","value":30.384551,"marketCap":2467833206},{"date":"2024-02-09","value":30.714552,"marketCap":2494635900},{"date":"2024-02-16","value":32.48678,"marketCap":2638576292},{"date":"2024-02-23","value":31.545666,"marketCap":2562138981},{"date":"2024-03-01","value":32.22873,"marketCap":2560153596},{"date":"2024-03-08","value":32.939687,"marketCap":2616629913},{"date":"2024-03-15","value":33.351901,"marketCap":2649374997},{"date":"2024-03-22","value":35.587853,"marketCap":2826992272},{"date":"2024-03-28","value":36.224912,"marketCap":2877598312},{"date":"2024-04-05","value":33.326919,"marketCap":2647390447},{"date":"2024-04-12","value":34.026434,"marketCap":2702957862},{"date":"2024-04-19","value":33.0646,"marketCap":2626552666},{"date":"2024-04-26","value":34.258183,"marketCap":2721367297},{"date":"2024-05-03","value":32.519445,"marketCap":2583247147},{"date":"2024-05-10","value":32.293121,"marketCap":2089106575},{"date":"2024-05-17","value":33.682404,"marketCap":2178982097},{"date":"2024-05-24","value":34.963632,"marketCap":2261867301},{"date":"2024-05-31","value":33.111254,"marketCap":2142033271},{"date":"2024-06-07","value":32.987763,"marketCap":2134044336},{"date":"2024-06-14","value":31.675662,"marketCap":2049161899},{"date":"2024-06-21","value":32.293121,"marketCap":2089106575},{"date":"2024-06-28","value":34.099189,"marketCap":2205944754},{"date":"2024-07-05","value":33.173,"marketCap":2146027739},{"date":"2024-07-12","value":32.64816,"marketCap":2112074764},{"date":"2024-07-15","value":32.725342,"marketCap":2117067849},{"date":"2024-08-02","value":29.653482,"marketCap":1918343084},{"date":"2024-08-09","value":35.656175,"marketCap":1933349131},{"date":"2024-08-16","value":34.047762,"marketCap":1846137741},{"date":"2024-08-23","value":32.005619,"marketCap":1735408673},{"date":"2024-08-30","value":33.324879,"marketCap":1806941611},{"date":"2024-09-06","value":30.722503,"marketCap":1665835542},{"date":"2024-09-13","value":29.403242,"marketCap":1594302604},{"date":"2024-09-20","value":29.439386,"marketCap":1596262410},{"date":"2024-09-27","value":30.867079,"marketCap":1673674768},{"date":"2024-10-04","value":29.258666,"marketCap":1586463377},{"date":"2024-10-11","value":28.409279,"marketCap":1540407924},{"date":"2024-10-18","value":31.66225,"marketCap":1716790511},{"date":"2024-10-25","value":29.710467,"marketCap":1610960959},{"date":"2024-10-31","value":25.120164,"marketCap":1362065531},{"date":"2024-11-08","value":32.574602,"marketCap":1669774114},{"date":"2024-11-15","value":34.317978,"marketCap":1759139570},{"date":"2024-11-22","value":35.341264,"marketCap":1811593207},{"date":"2024-11-29","value":39.794453,"marketCap":2039863665},{"date":"2024-12-06","value":35.568661,"marketCap":1823249571},{"date":"2024-12-13","value":36.326651,"marketCap":1862104117},{"date":"2024-12-20","value":31.456568,"marketCap":1612463659},{"date":"2024-12-27","value":30.281684,"marketCap":1552239112},{"date":"2025-01-03","value":30.888075,"marketCap":1583322749},{"date":"2025-01-10","value":30.925975,"marketCap":1585265476},{"date":"2025-01-17","value":30.300634,"marketCap":1553210476},{"date":"2025-01-24","value":28.633056,"marketCap":1467730475},{"date":"2025-01-31","value":30.58488,"marketCap":1567780931},{"date":"2025-02-07","value":32.801999,"marketCap":1681430478},{"date":"2025-02-14","value":32.7262,"marketCap":1677545023},{"date":"2025-02-21","value":30.130086,"marketCap":1544468203},{"date":"2025-02-28","value":29.183947,"marketCap":1151744453},{"date":"2025-03-07","value":28.443863,"marketCap":1122537071},{"date":"2025-03-13","value":30.244732,"marketCap":1193608368}]},{"symbol":"KR","name":"Kroger","items":[{"date":"2020-03-20","value":15.090271,"marketCap":25034760000},{"date":"2020-03-27","value":13.836311,"marketCap":22954440000},{"date":"2020-04-03","value":15.140523,"marketCap":25118127093},{"date":"2020-04-09","value":14.563786,"marketCap":24161320146},{"date":"2020-04-17","value":14.971722,"marketCap":24838086036},{"date":"2020-04-24","value":15.45468,"marketCap":25639314617},{"date":"2020-05-01","value":14.985788,"marketCap":24861422790},{"date":"2020-05-08","value":15.632859,"marketCap":25934913512},{"date":"2020-05-15","value":15.406243,"marketCap":25558957445},{"date":"2020-05-22","value":15.339898,"marketCap":25448891187},{"date":"2020-05-29","value":15.458371,"marketCap":25645438076},{"date":"2020-06-05","value":15.392026,"marketCap":25535371818},{"date":"2020-06-12","value":15.28777,"marketCap":25362410556},{"date":"2020-06-19","value":11.949843,"marketCap":25082720000},{"date":"2020-06-26","value":12.111775,"marketCap":25422615536},{"date":"2020-07-02","value":12.415681,"marketCap":26060514702},{"date":"2020-07-10","value":12.393444,"marketCap":26013839153},{"date":"2020-07-17","value":12.545397,"marketCap":26332788736},{"date":"2020-07-24","value":12.864128,"marketCap":27001804934},{"date":"2020-07-31","value":12.893778,"marketCap":27064038999},{"date":"2020-08-07","value":13.060555,"marketCap":27414105614},{"date":"2020-08-14","value":13.116148,"marketCap":27530794486},{"date":"2020-08-21","value":13.308869,"marketCap":27935315908},{"date":"2020-08-28","value":13.082792,"marketCap":27460781163},{"date":"2020-09-04","value":13.145797,"marketCap":27593028551},{"date":"2020-09-11","value":10.16282,"marketCap":26636750000},{"date":"2020-09-18","value":9.819821,"marketCap":25737750000},{"date":"2020-09-25","value":9.905804,"marketCap":25963111147},{"date":"2020-10-02","value":10.065336,"marketCap":26381246549},{"date":"2020-10-09","value":10.1776,"marketCap":26675489980},{"date":"2020-10-16","value":10.065336,"marketCap":26381246549},{"date":"2020-10-23","value":9.678322,"marketCap":25366881037},{"date":"2020-10-30","value":9.515835,"marketCap":24941002387},{"date":"2020-11-06","value":9.799448,"marketCap":25684354213},{"date":"2020-11-13","value":9.495154,"marketCap":24886799650},{"date":"2020-11-20","value":9.583784,"marketCap":25119097095},{"date":"2020-11-27","value":9.580829,"marketCap":25111353847},{"date":"2020-12-04","value":7.836828,"marketCap":23424280000},{"date":"2020-12-11","value":8.031596,"marketCap":24006440000},{"date":"2020-12-18","value":7.863093,"marketCap":23502783742},{"date":"2020-12-24","value":8.031205,"marketCap":24005272801},{"date":"2020-12-31","value":8.08979,"marketCap":24180382625},{"date":"2021-01-08","value":8.056677,"marketCap":24081407507},{"date":"2021-01-15","value":8.58394,"marketCap":25657395922},{"date":"2021-01-22","value":8.548279,"marketCap":25550807333},{"date":"2021-01-29","value":8.787713,"marketCap":26266473570},{"date":"2021-02-05","value":8.443846,"marketCap":25238655039},{"date":"2021-02-12","value":8.647619,"marketCap":25847732687},{"date":"2021-02-19","value":8.665449,"marketCap":25901026981},{"date":"2021-02-26","value":8.204412,"marketCap":24522988802},{"date":"2021-03-05","value":10.085524,"marketCap":26071080000},{"date":"2021-03-12","value":10.384224,"marketCap":26843220000},{"date":"2021-03-19","value":10.366654,"marketCap":26797800000},{"date":"2021-03-26","value":10.902557,"marketCap":28183110000},{"date":"2021-04-01","value":10.458094,"marketCap":27034173550},{"date":"2021-04-09","value":10.990453,"marketCap":28410322023},{"date":"2021-04-16","value":10.795546,"marketCap":27906486244},{"date":"2021-04-23","value":10.865364,"marketCap":28086964732},{"date":"2021-04-30","value":10.629729,"marketCap":27477849834},{"date":"2021-05-07","value":10.975908,"marketCap":28372722338},{"date":"2021-05-14","value":10.895223,"marketCap":28164152289},{"date":"2021-05-21","value":10.716565,"marketCap":27702320760},{"date":"2021-05-28","value":10.830789,"marketCap":27997590098},{"date":"2021-06-04","value":11.308187,"marketCap":29231664513},{"date":"2021-06-11","value":11.337476,"marketCap":29307374600},{"date":"2021-06-18","value":19.157303,"marketCap":28985000000},{"date":"2021-06-25","value":19.364974,"marketCap":29299205077},{"date":"2021-07-02","value":18.950116,"marketCap":28671525091},{"date":"2021-07-09","value":18.900728,"marketCap":28596801283},{"date":"2021-07-16","value":19.439055,"marketCap":29411290789},{"date":"2021-07-23","value":19.700811,"marketCap":29807326971},{"date":"2021-07-30","value":20.100852,"marketCap":30412589815},{"date":"2021-08-06","value":20.619425,"marketCap":31197189798},{"date":"2021-08-13","value":21.142936,"marketCap":31989262161},{"date":"2021-08-20","value":23.182654,"marketCap":35075355428},{"date":"2021-08-27","value":22.46653,"marketCap":33991860213},{"date":"2021-09-03","value":23.039429,"marketCap":34858656385},{"date":"2021-09-10","value":27.344083,"marketCap":31746480000},{"date":"2021-09-17","value":26.222704,"marketCap":30444559739},{"date":"2021-09-24","value":25.607809,"marketCap":29730666790},{"date":"2021-10-01","value":25.069776,"marketCap":29106010459},{"date":"2021-10-08","value":25.281147,"marketCap":29351411160},{"date":"2021-10-15","value":24.717493,"marketCap":28697009290},{"date":"2021-10-22","value":25.767938,"marketCap":29916576412},{"date":"2021-10-29","value":25.63343,"marketCap":29760412329},{"date":"2021-11-05","value":27.106616,"marketCap":31470780854},{"date":"2021-11-12","value":27.177072,"marketCap":31552581088},{"date":"2021-11-19","value":26.190679,"marketCap":30407377815},{"date":"2021-11-26","value":27.631838,"marketCap":32080564415},{"date":"2021-12-03","value":31.64002,"marketCap":32051340000},{"date":"2021-12-10","value":32.371568,"marketCap":32792398154},{"date":"2021-12-17","value":32.509474,"marketCap":32932096711},{"date":"2021-12-23","value":31.362678,"marketCap":31770392920},{"date":"2021-12-31","value":32.850609,"marketCap":33277666826},{"date":"2022-01-07","value":34.926454,"marketCap":35380497739},{"date":"2022-01-14","value":35.652274,"marketCap":36115753303},{"date":"2022-01-21","value":34.05547,"marketCap":34498191062},{"date":"2022-01-28","value":31.551391,"marketCap":31961559367},{"date":"2022-02-04","value":32.494957,"marketCap":32917391600},{"date":"2022-02-11","value":33.583687,"marketCap":34020274946},{"date":"2022-02-18","value":33.090129,"marketCap":33520301162},{"date":"2022-02-25","value":33.721593,"marketCap":34159973503},{"date":"2022-03-04","value":25.855251,"marketCap":42790440000},{"date":"2022-03-11","value":24.517305,"marketCap":40576140000},{"date":"2022-03-18","value":24.486598,"marketCap":40525320000},{"date":"2022-03-25","value":25.00423,"marketCap":41382000000},{"date":"2022-04-01","value":25.121303,"marketCap":41575757060},{"date":"2022-04-08","value":26.952519,"marketCap":44606418544},{"date":"2022-04-14","value":25.488421,"marketCap":42183335973},{"date":"2022-04-22","value":24.911522,"marketCap":41228569110},{"date":"2022-04-29","value":23.582908,"marketCap":39029712090},{"date":"2022-05-06","value":23.457714,"marketCap":38822517169},{"date":"2022-05-13","value":23.257333,"marketCap":38490885639},{"date":"2022-05-20","value":21.196887,"marketCap":35080848383},{"date":"2022-05-27","value":23.070019,"marketCap":38180882252},{"date":"2022-06-03","value":22.887062,"marketCap":37878088246},{"date":"2022-06-10","value":22.255425,"marketCap":36832727988},{"date":"2022-06-17","value":15.265718,"marketCap":33264000000},{"date":"2022-06-24","value":15.910464,"marketCap":34668900459},{"date":"2022-07-01","value":15.808663,"marketCap":34447076741},{"date":"2022-07-08","value":15.769256,"marketCap":34361209495},{"date":"2022-07-15","value":15.680591,"marketCap":34168008192},{"date":"2022-07-22","value":15.184723,"marketCap":33087512017},{"date":"2022-07-29","value":15.250401,"marketCap":33230624093},{"date":"2022-08-05","value":15.516397,"marketCap":33810228002},{"date":"2022-08-12","value":15.503261,"marketCap":33781605587},{"date":"2022-08-19","value":16.255273,"marketCap":35420238859},{"date":"2022-08-26","value":15.887476,"marketCap":34618811232},{"date":"2022-09-02","value":15.903896,"marketCap":34654589251},{"date":"2022-09-09","value":15.219577,"marketCap":37166206189},{"date":"2022-09-16","value":13.858855,"marketCap":33843322762},{"date":"2022-09-23","value":13.149497,"marketCap":32111071470},{"date":"2022-09-30","value":12.82413,"marketCap":31316526456},{"date":"2022-10-07","value":12.604288,"marketCap":30779671717},{"date":"2022-10-14","value":12.651188,"marketCap":30894200728},{"date":"2022-10-21","value":12.788956,"marketCap":31230629697},{"date":"2022-10-28","value":13.709362,"marketCap":33478261539},{"date":"2022-11-04","value":13.600906,"marketCap":33213413201},{"date":"2022-11-11","value":13.806092,"marketCap":33714477624},{"date":"2022-11-18","value":14.146115,"marketCap":34544812954},{"date":"2022-11-25","value":14.374751,"marketCap":35103141883},{"date":"2022-12-02","value":14.440588,"marketCap":34050906594},{"date":"2022-12-09","value":14.106973,"marketCap":33264242531},{"date":"2022-12-16","value":13.454294,"marketCap":31725225500},{"date":"2022-12-23","value":13.930902,"marketCap":32849065843},{"date":"2022-12-30","value":13.533223,"marketCap":31911339187},{"date":"2023-01-06","value":13.885366,"marketCap":32741692562},{"date":"2023-01-13","value":13.727509,"marketCap":32369465187},{"date":"2023-01-20","value":13.493758,"marketCap":31818282343},{"date":"2023-01-27","value":13.675901,"marketCap":32247775468},{"date":"2023-02-03","value":13.484651,"marketCap":31796807687},{"date":"2023-02-10","value":13.600008,"marketCap":32068820000},{"date":"2023-02-17","value":13.357151,"marketCap":31496162500},{"date":"2023-02-24","value":13.281258,"marketCap":31317207031},{"date":"2023-03-03","value":14.667331,"marketCap":32913489812},{"date":"2023-03-10","value":15.024604,"marketCap":33715210312},{"date":"2023-03-17","value":14.922526,"marketCap":33486147312},{"date":"2023-03-24","value":15.646641,"marketCap":35111062968},{"date":"2023-03-31","value":15.784925,"marketCap":35421372054},{"date":"2023-04-06","value":15.366083,"marketCap":34481489587},{"date":"2023-04-14","value":15.043158,"marketCap":33756847380},{"date":"2023-04-21","value":15.282954,"marketCap":34294948029},{"date":"2023-04-28","value":15.455606,"marketCap":34682380496},{"date":"2023-05-05","value":15.436423,"marketCap":34639332444},{"date":"2023-05-12","value":15.717782,"marketCap":35270703873},{"date":"2023-05-19","value":15.776112,"marketCap":35401595128},{"date":"2023-05-26","value":15.638595,"marketCap":35093006319},{"date":"2023-06-02","value":14.28261,"marketCap":32050177142},{"date":"2023-06-09","value":14.634399,"marketCap":32839590372},{"date":"2023-06-16","value":12.969617,"marketCap":32968767082},{"date":"2023-06-23","value":13.006318,"marketCap":33062061373},{"date":"2023-06-30","value":13.078667,"marketCap":33245972486},{"date":"2023-07-07","value":13.352551,"marketCap":33942185640},{"date":"2023-07-14","value":13.270669,"marketCap":33734039440},{"date":"2023-07-21","value":13.513494,"marketCap":34351300587},{"date":"2023-07-28","value":13.581259,"marketCap":34523559512},{"date":"2023-08-04","value":13.94832,"marketCap":35456628688},{"date":"2023-08-11","value":13.857966,"marketCap":35226950121},{"date":"2023-08-18","value":13.197256,"marketCap":33547425604},{"date":"2023-08-25","value":13.126668,"marketCap":33367989224},{"date":"2023-09-01","value":13.098432,"marketCap":33296214672},{"date":"2023-09-08","value":12.855607,"marketCap":32678953525},{"date":"2023-09-15","value":20.173413,"marketCap":32923010000},{"date":"2023-09-22","value":20.147012,"marketCap":32879924212},{"date":"2023-09-29","value":19.873743,"marketCap":32433948430},{"date":"2023-10-06","value":19.459431,"marketCap":31757791598},{"date":"2023-10-13","value":19.507914,"marketCap":31836916334},{"date":"2023-10-20","value":19.613696,"marketCap":32009552121},{"date":"2023-10-27","value":19.732701,"marketCap":32203767381},{"date":"2023-11-03","value":20.010378,"marketCap":32656936321},{"date":"2023-11-10","value":19.344834,"marketCap":31570769496},{"date":"2023-11-17","value":18.802703,"marketCap":30686011089},{"date":"2023-11-24","value":19.472654,"marketCap":31779371072},{"date":"2023-12-01","value":16.947371,"marketCap":31844109492},{"date":"2023-12-08","value":17.150264,"marketCap":32225346854},{"date":"2023-12-15","value":16.689552,"marketCap":31359668054},{"date":"2023-12-22","value":17.237064,"marketCap":32388443583},{"date":"2023-12-29","value":17.294496,"marketCap":32496357100},{"date":"2024-01-05","value":17.573995,"marketCap":33021536217},{"date":"2024-01-12","value":17.554851,"marketCap":32985565044},{"date":"2024-01-19","value":17.669714,"marketCap":33201392079},{"date":"2024-01-26","value":17.776919,"marketCap":33402830644},{"date":"2024-02-02","value":17.884124,"marketCap":33604269209},{"date":"2024-02-09","value":17.397872,"marketCap":32690601431},{"date":"2024-02-16","value":17.945384,"marketCap":33719376960},{"date":"2024-02-23","value":18.316774,"marketCap":34417217704},{"date":"2024-03-01","value":18.994464,"marketCap":35690597205},{"date":"2024-03-08","value":18.444368,"marketCap":39913612839},{"date":"2024-03-15","value":18.454342,"marketCap":39935195542},{"date":"2024-03-22","value":18.956342,"marketCap":41021524947},{"date":"2024-03-28","value":18.916448,"marketCap":40935194134},{"date":"2024-04-05","value":19.156077,"marketCap":41453749759},{"date":"2024-04-12","value":18.725865,"marketCap":40522772440},{"date":"2024-04-19","value":18.532437,"marketCap":40104193491},{"date":"2024-04-26","value":18.645826,"marketCap":40349567358},{"date":"2024-05-03","value":18.372358,"marketCap":39757783325},{"date":"2024-05-10","value":18.342344,"marketCap":39692831420},{"date":"2024-05-17","value":18.304189,"marketCap":39610264722},{"date":"2024-05-24","value":17.778733,"marketCap":38473178963},{"date":"2024-05-31","value":17.335182,"marketCap":37513334131},{"date":"2024-06-07","value":17.325177,"marketCap":37491683495},{"date":"2024-06-14","value":16.848276,"marketCap":36459669878},{"date":"2024-06-21","value":16.768237,"marketCap":36286464796},{"date":"2024-06-28","value":16.579678,"marketCap":35629728858},{"date":"2024-07-05","value":17.045549,"marketCap":36630884571},{"date":"2024-07-12","value":17.717295,"marketCap":38074466229},{"date":"2024-07-15","value":17.629968,"marketCap":37886800614},{"date":"2024-08-02","value":18.503237,"marketCap":39763456769},{"date":"2024-08-09","value":18.244615,"marketCap":39207677831},{"date":"2024-08-16","value":17.764317,"marketCap":38175516945},{"date":"2024-08-23","value":17.539282,"marketCap":37691917090},{"date":"2024-08-30","value":17.633326,"marketCap":37894018522},{"date":"2024-09-06","value":17.925536,"marketCap":38521976543},{"date":"2024-09-13","value":18.540183,"marketCap":39842853760},{"date":"2024-09-20","value":14.159496,"marketCap":39575791154},{"date":"2024-09-27","value":14.35842,"marketCap":40131783840},{"date":"2024-10-04","value":14.397248,"marketCap":40240306782},{"date":"2024-10-11","value":14.291119,"marketCap":39943677408},{"date":"2024-10-18","value":14.63539,"marketCap":40905914158},{"date":"2024-10-25","value":14.674217,"marketCap":41014437099},{"date":"2024-10-31","value":14.42831,"marketCap":40327125135},{"date":"2024-11-08","value":15.352405,"marketCap":42909971148},{"date":"2024-11-15","value":15.292869,"marketCap":42743569304},{"date":"2024-11-22","value":15.163444,"marketCap":42381826165},{"date":"2024-11-29","value":15.81057,"marketCap":44190541860},{"date":"2024-12-06","value":15.873817,"marketCap":43922851937},{"date":"2024-12-13","value":16.551023,"marketCap":45796681397},{"date":"2024-12-20","value":15.941825,"marketCap":44111029684},{"date":"2024-12-27","value":16.412548,"marketCap":45413520718},{"date":"2025-01-03","value":16.198108,"marketCap":44820163692},{"date":"2025-01-10","value":15.403108,"marketCap":42620401057},{"date":"2025-01-17","value":15.329885,"marketCap":42417791340},{"date":"2025-01-24","value":15.316809,"marketCap":42381611034},{"date":"2025-01-31","value":15.962746,"marketCap":44168918175},{"date":"2025-02-07","value":16.974801,"marketCap":46969273898},{"date":"2025-02-14","value":17.16309,"marketCap":47490270311},{"date":"2025-02-21","value":16.838814,"marketCap":46592998710},{"date":"2025-02-28","value":16.718518,"marketCap":46260139890},{"date":"2025-03-07","value":15.747557,"marketCap":41967240000},{"date":"2025-03-13","value":16.046311,"marketCap":42763420000}]},{"symbol":"CASY","name":"Casey's General","items":[{"date":"2020-03-20","value":23.311388,"marketCap":5290915797},{"date":"2020-03-27","value":21.437399,"marketCap":4865582093},{"date":"2020-04-03","value":19.545578,"marketCap":4436201096},{"date":"2020-04-09","value":23.236817,"marketCap":5273990753},{"date":"2020-04-17","value":24.955181,"marketCap":5664002627},{"date":"2020-04-24","value":24.927623,"marketCap":5657747720},{"date":"2020-05-01","value":24.275941,"marketCap":5509837556},{"date":"2020-05-08","value":24.611509,"marketCap":5586000252},{"date":"2020-05-15","value":23.599943,"marketCap":5356408357},{"date":"2020-05-22","value":24.551528,"marketCap":5572386630},{"date":"2020-05-29","value":25.893797,"marketCap":5877037415},{"date":"2020-06-05","value":27.425734,"marketCap":6224736680},{"date":"2020-06-12","value":21.096138,"marketCap":5566131723},{"date":"2020-06-19","value":21.712512,"marketCap":5728759316},{"date":"2020-06-26","value":19.915836,"marketCap":5254713602},{"date":"2020-07-02","value":20.910231,"marketCap":5517080789},{"date":"2020-07-10","value":21.545694,"marketCap":5684745213},{"date":"2020-07-17","value":22.60992,"marketCap":5965537062},{"date":"2020-07-24","value":22.894156,"marketCap":6040531536},{"date":"2020-07-31","value":22.267494,"marketCap":5875189193},{"date":"2020-08-07","value":23.927869,"marketCap":6313272589},{"date":"2020-08-14","value":24.46361,"marketCap":6454625529},{"date":"2020-08-21","value":24.995153,"marketCap":6594871267},{"date":"2020-08-28","value":24.855274,"marketCap":6557964494},{"date":"2020-09-04","value":24.62587,"marketCap":6497437386},{"date":"2020-09-11","value":22.130976,"marketCap":6608818367},{"date":"2020-09-18","value":21.439846,"marketCap":6402431245},{"date":"2020-09-25","value":21.471992,"marketCap":6412030646},{"date":"2020-10-02","value":22.384431,"marketCap":6684505951},{"date":"2020-10-09","value":22.66385,"marketCap":6767946898},{"date":"2020-10-16","value":22.840651,"marketCap":6820743604},{"date":"2020-10-23","value":22.543922,"marketCap":6732133748},{"date":"2020-10-30","value":20.841445,"marketCap":6223734704},{"date":"2020-11-06","value":21.907193,"marketCap":6541991767},{"date":"2020-11-13","value":23.617089,"marketCap":7052606058},{"date":"2020-11-20","value":22.130976,"marketCap":6608818367},{"date":"2020-11-27","value":22.393086,"marketCap":6687090405},{"date":"2020-12-04","value":23.683853,"marketCap":7072543275},{"date":"2020-12-11","value":19.712927,"marketCap":6478160666},{"date":"2020-12-18","value":20.3828,"marketCap":6698297718},{"date":"2020-12-24","value":19.974807,"marketCap":6564220956},{"date":"2020-12-31","value":20.075962,"marketCap":6597463129},{"date":"2021-01-08","value":20.786298,"marketCap":6830897050},{"date":"2021-01-15","value":20.987484,"marketCap":6897012037},{"date":"2021-01-22","value":22.187861,"marketCap":7291485815},{"date":"2021-01-29","value":21.07178,"marketCap":6924713847},{"date":"2021-02-05","value":21.806843,"marketCap":7166273632},{"date":"2021-02-12","value":23.512996,"marketCap":7726958272},{"date":"2021-02-19","value":23.480401,"marketCap":7716246905},{"date":"2021-02-26","value":22.699257,"marketCap":7459543464},{"date":"2021-03-05","value":22.885833,"marketCap":7520856804},{"date":"2021-03-12","value":22.870485,"marketCap":7622572705},{"date":"2021-03-19","value":23.051179,"marketCap":7682796609},{"date":"2021-03-26","value":24.045548,"marketCap":8014212813},{"date":"2021-04-01","value":24.022268,"marketCap":8006453906},{"date":"2021-04-09","value":24.344856,"marketCap":8113970199},{"date":"2021-04-16","value":24.756128,"marketCap":8251044237},{"date":"2021-04-23","value":24.835944,"marketCap":8277646207},{"date":"2021-04-30","value":24.630862,"marketCap":8209293924},{"date":"2021-05-07","value":24.750585,"marketCap":8249196878},{"date":"2021-05-14","value":24.813773,"marketCap":8270256771},{"date":"2021-05-21","value":24.32712,"marketCap":8108058651},{"date":"2021-05-28","value":24.481208,"marketCap":8159415231},{"date":"2021-06-04","value":24.272801,"marketCap":8089954532},{"date":"2021-06-11","value":24.501566,"marketCap":7666539850},{"date":"2021-06-18","value":23.269993,"marketCap":7281180762},{"date":"2021-06-25","value":23.304012,"marketCap":7291825199},{"date":"2021-07-02","value":23.085111,"marketCap":7223331283},{"date":"2021-07-09","value":23.343059,"marketCap":7304043032},{"date":"2021-07-16","value":23.091027,"marketCap":7225182470},{"date":"2021-07-23","value":23.139991,"marketCap":7240503306},{"date":"2021-07-30","value":23.443544,"marketCap":7335485056},{"date":"2021-08-06","value":23.175564,"marketCap":7251633980},{"date":"2021-08-13","value":23.591764,"marketCap":7381862864},{"date":"2021-08-20","value":23.794528,"marketCap":7445307704},{"date":"2021-08-27","value":24.145511,"marketCap":7555130352},{"date":"2021-09-03","value":24.485822,"marketCap":7661613799},{"date":"2021-09-10","value":22.678247,"marketCap":7063525593},{"date":"2021-09-17","value":22.892665,"marketCap":7130309636},{"date":"2021-09-24","value":22.547214,"marketCap":7022713122},{"date":"2021-10-01","value":22.323267,"marketCap":6952960900},{"date":"2021-10-08","value":22.686586,"marketCap":7066122750},{"date":"2021-10-15","value":22.32684,"marketCap":6954073967},{"date":"2021-10-22","value":22.85812,"marketCap":7119549984},{"date":"2021-10-29","value":22.816427,"marketCap":7106564198},{"date":"2021-11-05","value":24.004063,"marketCap":7476473591},{"date":"2021-11-12","value":23.763439,"marketCap":7401527054},{"date":"2021-11-19","value":23.117803,"marketCap":7200432881},{"date":"2021-11-26","value":23.208335,"marketCap":7228630588},{"date":"2021-12-03","value":23.320309,"marketCap":7263506699},{"date":"2021-12-10","value":23.483937,"marketCap":6958642738},{"date":"2021-12-17","value":24.157697,"marketCap":7158288098},{"date":"2021-12-23","value":24.368091,"marketCap":7220630887},{"date":"2021-12-31","value":24.71499,"marketCap":7323422272},{"date":"2022-01-07","value":24.612298,"marketCap":7292993053},{"date":"2022-01-14","value":23.93979,"marketCap":7093718781},{"date":"2022-01-21","value":22.688699,"marketCap":6723001839},{"date":"2022-01-28","value":23.466404,"marketCap":6953447506},{"date":"2022-02-04","value":23.267281,"marketCap":6894444509},{"date":"2022-02-11","value":22.75883,"marketCap":6743782769},{"date":"2022-02-18","value":23.128271,"marketCap":6853253738},{"date":"2022-02-25","value":23.410049,"marketCap":6936748544},{"date":"2022-03-04","value":23.845864,"marketCap":7065887179},{"date":"2022-03-11","value":20.100814,"marketCap":6466672950},{"date":"2022-03-18","value":22.098783,"marketCap":7109443541},{"date":"2022-03-25","value":22.696328,"marketCap":7301680935},{"date":"2022-04-01","value":22.865901,"marketCap":7356234790},{"date":"2022-04-08","value":23.942174,"marketCap":7702484768},{"date":"2022-04-14","value":24.137126,"marketCap":7765203145},{"date":"2022-04-22","value":24.355149,"marketCap":7835343816},{"date":"2022-04-29","value":23.221198,"marketCap":7470538105},{"date":"2022-05-06","value":22.762081,"marketCap":7322834471},{"date":"2022-05-13","value":23.964092,"marketCap":7709535946},{"date":"2022-05-20","value":23.060853,"marketCap":7418953168},{"date":"2022-05-27","value":24.22249,"marketCap":7792665630},{"date":"2022-06-03","value":24.418595,"marketCap":7855755122},{"date":"2022-06-10","value":20.858612,"marketCap":7087547776},{"date":"2022-06-17","value":19.84943,"marketCap":6744637830},{"date":"2022-06-24","value":20.961999,"marketCap":7122677780},{"date":"2022-07-01","value":20.421341,"marketCap":6938967509},{"date":"2022-07-08","value":21.237801,"marketCap":7216392331},{"date":"2022-07-15","value":22.063016,"marketCap":7496792219},{"date":"2022-07-22","value":21.783771,"marketCap":7401907559},{"date":"2022-07-29","value":22.215697,"marketCap":7548671767},{"date":"2022-08-05","value":22.734228,"marketCap":7724863316},{"date":"2022-08-12","value":22.849335,"marketCap":7763975605},{"date":"2022-08-19","value":24.325997,"marketCap":8265730398},{"date":"2022-08-26","value":23.810755,"marketCap":8090656342},{"date":"2022-09-02","value":23.376636,"marketCap":7943147138},{"date":"2022-09-09","value":22.053086,"marketCap":8238216946},{"date":"2022-09-16","value":21.431774,"marketCap":8006117766},{"date":"2022-09-23","value":20.199123,"marketCap":7545644915},{"date":"2022-09-30","value":20.197128,"marketCap":7544899814},{"date":"2022-10-07","value":19.963762,"marketCap":7457722915},{"date":"2022-10-14","value":20.183166,"marketCap":7539684102},{"date":"2022-10-21","value":21.394874,"marketCap":7992333385},{"date":"2022-10-28","value":23.072317,"marketCap":8618963914},{"date":"2022-11-04","value":22.433054,"marketCap":8380158819},{"date":"2022-11-11","value":23.231883,"marketCap":8678572050},{"date":"2022-11-18","value":23.907049,"marketCap":8930788976},{"date":"2022-11-25","value":24.084567,"marketCap":8997103027},{"date":"2022-12-02","value":23.348566,"marketCap":8722160500},{"date":"2022-12-09","value":21.866632,"marketCap":9059061353},{"date":"2022-12-16","value":21.593232,"marketCap":8945795142},{"date":"2022-12-23","value":21.15705,"marketCap":8765090825},{"date":"2022-12-30","value":20.176766,"marketCap":8358971845},{"date":"2023-01-06","value":20.051757,"marketCap":8307182361},{"date":"2023-01-13","value":20.214538,"marketCap":8374620466},{"date":"2023-01-20","value":20.456462,"marketCap":8474846160},{"date":"2023-01-27","value":20.510422,"marketCap":8497201333},{"date":"2023-02-03","value":20.125503,"marketCap":8337734431},{"date":"2023-02-10","value":19.976212,"marketCap":8275885118},{"date":"2023-02-17","value":19.543628,"marketCap":8096671146},{"date":"2023-02-24","value":19.122736,"marketCap":7922300795},{"date":"2023-03-03","value":19.1722,"marketCap":7942793037},{"date":"2023-03-10","value":17.516972,"marketCap":7889206337},{"date":"2023-03-17","value":17.018898,"marketCap":7664886376},{"date":"2023-03-24","value":17.343226,"marketCap":7810955188},{"date":"2023-03-31","value":17.909143,"marketCap":8065830359},{"date":"2023-04-06","value":17.766009,"marketCap":8001366317},{"date":"2023-04-14","value":18.472579,"marketCap":8319587658},{"date":"2023-04-21","value":18.89619,"marketCap":8510371412},{"date":"2023-04-28","value":18.797733,"marketCap":8466029094},{"date":"2023-05-05","value":19.683841,"marketCap":8865109955},{"date":"2023-05-12","value":19.069109,"marketCap":8588249936},{"date":"2023-05-19","value":18.949968,"marketCap":8534592006},{"date":"2023-05-26","value":19.187422,"marketCap":8641535243},{"date":"2023-06-02","value":18.628951,"marketCap":8390013692},{"date":"2023-06-09","value":18.336299,"marketCap":8190659574},{"date":"2023-06-16","value":18.567369,"marketCap":8293876566},{"date":"2023-06-23","value":18.647451,"marketCap":8329648520},{"date":"2023-06-30","value":19.998667,"marketCap":8933224340},{"date":"2023-07-07","value":20.366894,"marketCap":9097708158},{"date":"2023-07-13","value":20.32264,"marketCap":9077940262},{"date":"2023-07-21","value":21.385572,"marketCap":9552742758},{"date":"2023-07-28","value":20.875051,"marketCap":9324697586},{"date":"2023-08-04","value":20.50173,"marketCap":9157938088},{"date":"2023-08-11","value":20.838221,"marketCap":9308245976},{"date":"2023-08-18","value":20.504241,"marketCap":9159059789},{"date":"2023-08-25","value":20.241409,"marketCap":9041655120},{"date":"2023-09-01","value":20.458203,"marketCap":9138495277},{"date":"2023-09-08","value":20.075674,"marketCap":8967622876},{"date":"2023-09-15","value":22.534034,"marketCap":10433167414},{"date":"2023-09-22","value":22.423762,"marketCap":10382112123},{"date":"2023-09-29","value":22.063971,"marketCap":10215530260},{"date":"2023-10-06","value":22.056727,"marketCap":10212176263},{"date":"2023-10-13","value":21.440172,"marketCap":9926713831},{"date":"2023-10-20","value":21.25424,"marketCap":9840627902},{"date":"2023-10-27","value":21.848257,"marketCap":10115655675},{"date":"2023-11-03","value":21.792719,"marketCap":10089941697},{"date":"2023-11-10","value":22.150095,"marketCap":10255405560},{"date":"2023-11-17","value":22.642695,"marketCap":10483477373},{"date":"2023-11-24","value":22.708697,"marketCap":10514036014},{"date":"2023-12-01","value":22.166998,"marketCap":10263231554},{"date":"2023-12-08","value":22.106631,"marketCap":10235281577},{"date":"2023-12-15","value":20.793499,"marketCap":10068690547},{"date":"2023-12-22","value":20.998116,"marketCap":10167770648},{"date":"2023-12-29","value":21.075518,"marketCap":10205250386},{"date":"2024-01-05","value":21.37363,"marketCap":10349603042},{"date":"2024-01-12","value":22.003573,"marketCap":10654636162},{"date":"2024-01-19","value":21.857199,"marketCap":10583758636},{"date":"2024-01-26","value":21.751442,"marketCap":10532548697},{"date":"2024-02-02","value":21.054826,"marketCap":10195231050},{"date":"2024-02-09","value":21.842639,"marketCap":10576707993},{"date":"2024-02-16","value":21.927704,"marketCap":10617898596},{"date":"2024-02-23","value":22.573741,"marketCap":10930724533},{"date":"2024-03-01","value":23.334731,"marketCap":11299213447},{"date":"2024-03-08","value":23.538581,"marketCap":11397922461},{"date":"2024-03-15","value":23.380731,"marketCap":11013352881},{"date":"2024-03-22","value":24.998804,"marketCap":11775536720},{"date":"2024-03-28","value":25.044384,"marketCap":11797006687},{"date":"2024-04-05","value":24.454207,"marketCap":11519007628},{"date":"2024-04-12","value":24.344974,"marketCap":11467553741},{"date":"2024-04-19","value":24.314325,"marketCap":11453117039},{"date":"2024-04-26","value":24.972871,"marketCap":11763321049},{"date":"2024-05-03","value":24.878569,"marketCap":11718900427},{"date":"2024-05-10","value":26.161868,"marketCap":12323391058},{"date":"2024-05-17","value":26.242025,"marketCap":12361148587},{"date":"2024-05-24","value":26.576799,"marketCap":12518841795},{"date":"2024-05-31","value":25.748509,"marketCap":12128680665},{"date":"2024-06-07","value":25.687998,"marketCap":12100177432},{"date":"2024-06-14","value":27.770337,"marketCap":13939931527},{"date":"2024-06-21","value":27.167852,"marketCap":13637501125},{"date":"2024-06-28","value":28.306088,"marketCap":14208863541},{"date":"2024-07-05","value":27.373814,"marketCap":13740888068},{"date":"2024-07-12","value":27.801137,"marketCap":13955392290},{"date":"2024-07-15","value":27.830709,"marketCap":13970236873},{"date":"2024-08-02","value":28.323092,"marketCap":14217399176},{"date":"2024-08-09","value":27.762693,"marketCap":13936094332},{"date":"2024-08-16","value":27.977093,"marketCap":14043717557},{"date":"2024-08-23","value":27.359767,"marketCap":13733836891},{"date":"2024-08-30","value":26.529518,"marketCap":13317075229},{"date":"2024-09-06","value":27.550458,"marketCap":14131538986},{"date":"2024-09-13","value":27.646697,"marketCap":14180903242},{"date":"2024-09-20","value":26.42815,"marketCap":13555870105},{"date":"2024-09-27","value":27.045383,"marketCap":13872469432},{"date":"2024-10-04","value":26.530901,"marketCap":13608574800},{"date":"2024-10-11","value":27.560588,"marketCap":14136735224},{"date":"2024-10-18","value":28.009222,"marketCap":14366854312},{"date":"2024-10-25","value":27.975936,"marketCap":14349780960},{"date":"2024-10-31","value":28.821828,"marketCap":14783666790},{"date":"2024-11-08","value":29.911574,"marketCap":15342633479},{"date":"2024-11-15","value":29.357294,"marketCap":15058325057},{"date":"2024-11-22","value":30.130826,"marketCap":15455094904},{"date":"2024-11-29","value":30.455724,"marketCap":15621745663},{"date":"2024-12-06","value":30.396388,"marketCap":15591310558},{"date":"2024-12-13","value":29.530664,"marketCap":15800942737},{"date":"2024-12-20","value":28.382596,"marketCap":15186647219},{"date":"2024-12-27","value":28.128009,"marketCap":15050425795},{"date":"2025-01-03","value":27.376736,"marketCap":14648442686},{"date":"2025-01-10","value":27.112437,"marketCap":14507024805},{"date":"2025-01-17","value":27.122149,"marketCap":14512221262},{"date":"2025-01-24","value":28.288253,"marketCap":15136167345},{"date":"2025-01-31","value":29.347528,"marketCap":15702952395},{"date":"2025-02-07","value":30.194531,"marketCap":16156157729},{"date":"2025-02-14","value":30.698849,"marketCap":16426002347},{"date":"2025-02-21","value":29.172716,"marketCap":15609416159},{"date":"2025-02-28","value":28.378434,"marketCap":15184420165},{"date":"2025-03-07","value":27.421826,"marketCap":14672569096},{"date":"2025-03-13","value":27.884002,"marketCap":14924437938}]},{"symbol":"SFM","name":"Sprouts Farmers","items":[{"date":"2020-03-20","value":13.825987,"marketCap":2068768556},{"date":"2020-03-27","value":14.116647,"marketCap":2112259713},{"date":"2020-04-03","value":14.941492,"marketCap":2235680565},{"date":"2020-04-09","value":14.925781,"marketCap":2233329692},{"date":"2020-04-17","value":16.056998,"marketCap":2402592573},{"date":"2020-04-24","value":17.038957,"marketCap":2549522158},{"date":"2020-05-01","value":16.520483,"marketCap":2471943338},{"date":"2020-05-08","value":16.02764,"marketCap":2965866789},{"date":"2020-05-15","value":15.823953,"marketCap":2928175074},{"date":"2020-05-22","value":15.461135,"marketCap":2861036708},{"date":"2020-05-29","value":15.995814,"marketCap":2959977459},{"date":"2020-06-05","value":15.88124,"marketCap":2938775869},{"date":"2020-06-12","value":14.646386,"marketCap":2710269850},{"date":"2020-06-19","value":14.20082,"marketCap":2627819224},{"date":"2020-06-26","value":15.73484,"marketCap":2911684949},{"date":"2020-07-02","value":15.849414,"marketCap":2932886539},{"date":"2020-07-10","value":15.499327,"marketCap":2868103904},{"date":"2020-07-17","value":16.320441,"marketCap":3020048629},{"date":"2020-07-24","value":16.934685,"marketCap":3133712705},{"date":"2020-07-31","value":14.357584,"marketCap":3111374591},{"date":"2020-08-07","value":13.622833,"marketCap":2952149583},{"date":"2020-08-14","value":13.334375,"marketCap":2889639025},{"date":"2020-08-21","value":12.779229,"marketCap":2769335686},{"date":"2020-08-28","value":13.040474,"marketCap":2825949022},{"date":"2020-09-04","value":12.322051,"marketCap":2670262348},{"date":"2020-09-11","value":11.766905,"marketCap":2549959009},{"date":"2020-09-18","value":11.249858,"marketCap":2437911781},{"date":"2020-09-25","value":11.413136,"marketCap":2473295116},{"date":"2020-10-02","value":11.260743,"marketCap":2440270670},{"date":"2020-10-09","value":11.85943,"marketCap":2570009565},{"date":"2020-10-16","value":11.908413,"marketCap":2580624566},{"date":"2020-10-23","value":11.249858,"marketCap":2437911781},{"date":"2020-10-30","value":8.96318,"marketCap":2246952757},{"date":"2020-11-06","value":9.558373,"marketCap":2396159856},{"date":"2020-11-13","value":9.603071,"marketCap":2407365133},{"date":"2020-11-20","value":9.426631,"marketCap":2363133779},{"date":"2020-11-27","value":9.687763,"marketCap":2428596182},{"date":"2020-12-04","value":9.358407,"marketCap":2346030989},{"date":"2020-12-11","value":9.264305,"marketCap":2322440934},{"date":"2020-12-18","value":9.664237,"marketCap":2422698669},{"date":"2020-12-24","value":9.54661,"marketCap":2393211100},{"date":"2020-12-31","value":9.457214,"marketCap":2370800547},{"date":"2021-01-08","value":9.137268,"marketCap":2290594359},{"date":"2021-01-15","value":9.84303,"marketCap":2467519773},{"date":"2021-01-22","value":10.073579,"marketCap":2525315409},{"date":"2021-01-29","value":10.65701,"marketCap":2671573751},{"date":"2021-02-05","value":10.497037,"marketCap":2631470657},{"date":"2021-02-12","value":10.337064,"marketCap":2591367563},{"date":"2021-02-19","value":10.294718,"marketCap":2580752038},{"date":"2021-02-26","value":8.662366,"marketCap":2489997012},{"date":"2021-03-05","value":9.69233,"marketCap":2786060134},{"date":"2021-03-12","value":10.024708,"marketCap":2881602417},{"date":"2021-03-19","value":9.860571,"marketCap":2834421043},{"date":"2021-03-26","value":11.473223,"marketCap":3297978042},{"date":"2021-04-01","value":10.841293,"marketCap":3116329752},{"date":"2021-04-09","value":10.731878,"marketCap":3084878433},{"date":"2021-04-16","value":11.101943,"marketCap":3191253552},{"date":"2021-04-23","value":10.902519,"marketCap":3133929182},{"date":"2021-04-30","value":10.530399,"marketCap":3026963091},{"date":"2021-05-07","value":10.940493,"marketCap":3048983977},{"date":"2021-05-14","value":11.177869,"marketCap":3115137833},{"date":"2021-05-21","value":10.936254,"marketCap":3047802658},{"date":"2021-05-28","value":11.275362,"marketCap":3142308167},{"date":"2021-06-04","value":11.69077,"marketCap":3258077415},{"date":"2021-06-11","value":12.292688,"marketCap":3425824694},{"date":"2021-06-18","value":11.686532,"marketCap":3256896097},{"date":"2021-06-25","value":11.182107,"marketCap":3116319152},{"date":"2021-07-02","value":10.804849,"marketCap":3011181774},{"date":"2021-07-09","value":11.249929,"marketCap":3135220254},{"date":"2021-07-16","value":10.898104,"marketCap":3037170789},{"date":"2021-07-23","value":10.486935,"marketCap":2922582859},{"date":"2021-07-30","value":10.419113,"marketCap":2903681757},{"date":"2021-08-06","value":9.966082,"marketCap":2717750464},{"date":"2021-08-13","value":10.158703,"marketCap":2770278414},{"date":"2021-08-20","value":10.447636,"marketCap":2849070340},{"date":"2021-08-27","value":10.347138,"marketCap":2821664453},{"date":"2021-09-03","value":10.280139,"marketCap":2803393861},{"date":"2021-09-10","value":9.693899,"marketCap":2643526187},{"date":"2021-09-17","value":9.526402,"marketCap":2597849709},{"date":"2021-09-24","value":9.392404,"marketCap":2561308526},{"date":"2021-10-01","value":9.208157,"marketCap":2511064400},{"date":"2021-10-08","value":9.35053,"marketCap":2549889406},{"date":"2021-10-15","value":9.258406,"marketCap":2524767343},{"date":"2021-10-22","value":9.388216,"marketCap":2560166614},{"date":"2021-10-29","value":9.270968,"marketCap":2528193079},{"date":"2021-11-05","value":9.802911,"marketCap":2708799245},{"date":"2021-11-12","value":9.798849,"marketCap":2707676660},{"date":"2021-11-19","value":10.489481,"marketCap":2898516225},{"date":"2021-11-26","value":10.924173,"marketCap":3018632893},{"date":"2021-12-03","value":10.733233,"marketCap":2965871366},{"date":"2021-12-10","value":10.883547,"marketCap":3007407036},{"date":"2021-12-17","value":11.501053,"marketCap":3178040060},{"date":"2021-12-23","value":11.366989,"marketCap":3140994732},{"date":"2021-12-31","value":12.057621,"marketCap":3331834298},{"date":"2022-01-07","value":12.272936,"marketCap":3391331339},{"date":"2022-01-14","value":11.87887,"marketCap":3282440528},{"date":"2022-01-21","value":11.606679,"marketCap":3207227287},{"date":"2022-01-28","value":10.924173,"marketCap":3018632893},{"date":"2022-02-04","value":11.70418,"marketCap":3234169344},{"date":"2022-02-11","value":12.021059,"marketCap":3321731027},{"date":"2022-02-18","value":11.830119,"marketCap":3268969500},{"date":"2022-02-25","value":13.25925,"marketCap":3237338667},{"date":"2022-03-04","value":15.271531,"marketCap":3728651113},{"date":"2022-03-11","value":14.085966,"marketCap":3439187121},{"date":"2022-03-18","value":14.503866,"marketCap":3541220405},{"date":"2022-03-25","value":14.921766,"marketCap":3643253690},{"date":"2022-04-01","value":14.735528,"marketCap":3597782335},{"date":"2022-04-08","value":15.720338,"marketCap":3838230525},{"date":"2022-04-14","value":14.521521,"marketCap":3545530931},{"date":"2022-04-22","value":14.177709,"marketCap":3461586897},{"date":"2022-04-29","value":13.481038,"marketCap":3291489774},{"date":"2022-05-06","value":10.526457,"marketCap":2625466682},{"date":"2022-05-13","value":10.961579,"marketCap":2733993280},{"date":"2022-05-20","value":10.333069,"marketCap":2577232639},{"date":"2022-05-27","value":11.743921,"marketCap":2929121910},{"date":"2022-06-03","value":12.029608,"marketCap":3000376747},{"date":"2022-06-10","value":11.049483,"marketCap":2755917845},{"date":"2022-06-17","value":10.961579,"marketCap":2733993280},{"date":"2022-06-24","value":11.313194,"marketCap":2821691541},{"date":"2022-07-01","value":11.304403,"marketCap":2819499084},{"date":"2022-07-08","value":11.83622,"marketCap":2952142704},{"date":"2022-07-15","value":12.060374,"marketCap":3008050345},{"date":"2022-07-22","value":12.135092,"marketCap":3026686225},{"date":"2022-07-29","value":12.148278,"marketCap":3029974910},{"date":"2022-08-05","value":12.994244,"marketCap":3253745696},{"date":"2022-08-12","value":12.526486,"marketCap":3136619448},{"date":"2022-08-19","value":13.431963,"marketCap":3363350076},{"date":"2022-08-26","value":12.741054,"marketCap":3190347085},{"date":"2022-09-02","value":12.329083,"marketCap":3087190022},{"date":"2022-09-09","value":13.144442,"marketCap":3291355042},{"date":"2022-09-16","value":11.955734,"marketCap":2993703933},{"date":"2022-09-23","value":11.917112,"marketCap":2984032958},{"date":"2022-09-30","value":11.908529,"marketCap":2981883853},{"date":"2022-10-07","value":11.462228,"marketCap":2870130368},{"date":"2022-10-14","value":11.573803,"marketCap":2898068739},{"date":"2022-10-21","value":11.65963,"marketCap":2919559794},{"date":"2022-10-28","value":12.749636,"marketCap":3192496190},{"date":"2022-11-04","value":12.389162,"marketCap":3102233760},{"date":"2022-11-11","value":13.888647,"marketCap":3503716757},{"date":"2022-11-18","value":13.787944,"marketCap":3478312164},{"date":"2022-11-25","value":14.01033,"marketCap":3534413973},{"date":"2022-12-02","value":14.484474,"marketCap":3654027264},{"date":"2022-12-09","value":14.161385,"marketCap":3572520862},{"date":"2022-12-16","value":14.048094,"marketCap":3543940695},{"date":"2022-12-23","value":14.144601,"marketCap":3568286763},{"date":"2022-12-30","value":13.582341,"marketCap":3426444453},{"date":"2023-01-06","value":13.305408,"marketCap":3356581823},{"date":"2023-01-13","value":13.427091,"marketCap":3387279040},{"date":"2023-01-20","value":13.091413,"marketCap":3302597064},{"date":"2023-01-27","value":13.515206,"marketCap":3409508058},{"date":"2023-02-03","value":13.70822,"marketCap":3458200194},{"date":"2023-02-10","value":13.670457,"marketCap":3448673472},{"date":"2023-02-17","value":13.863471,"marketCap":3497365608},{"date":"2023-02-24","value":12.848047,"marketCap":3241202631},{"date":"2023-03-03","value":13.457453,"marketCap":3514602227},{"date":"2023-03-10","value":13.035181,"marketCap":3404319987},{"date":"2023-03-17","value":12.751035,"marketCap":3330111377},{"date":"2023-03-24","value":13.133843,"marketCap":3430086865},{"date":"2023-03-31","value":13.824474,"marketCap":3610455015},{"date":"2023-04-06","value":13.552168,"marketCap":3539338430},{"date":"2023-04-14","value":13.572875,"marketCap":3544746241},{"date":"2023-04-21","value":12.989138,"marketCap":3392295189},{"date":"2023-04-28","value":13.878642,"marketCap":3624601555},{"date":"2023-05-03","value":15.667237,"marketCap":3901408259},{"date":"2023-05-12","value":15.212034,"marketCap":3788055140},{"date":"2023-05-19","value":14.976157,"marketCap":3729317615},{"date":"2023-05-26","value":14.934775,"marketCap":3719012786},{"date":"2023-06-02","value":13.565029,"marketCap":3377922946},{"date":"2023-06-09","value":13.958159,"marketCap":3475818821},{"date":"2023-06-16","value":14.405085,"marketCap":3587110974},{"date":"2023-06-23","value":14.318182,"marketCap":3565470834},{"date":"2023-06-30","value":15.013401,"marketCap":3738591961},{"date":"2023-07-07","value":15.17479,"marketCap":3778780794},{"date":"2023-07-14","value":15.832765,"marketCap":3942627575},{"date":"2023-07-21","value":16.486601,"marketCap":4105443873},{"date":"2023-07-28","value":16.23417,"marketCap":4042584416},{"date":"2023-08-04","value":15.432025,"marketCap":3925197229},{"date":"2023-08-11","value":15.203432,"marketCap":3867053715},{"date":"2023-08-18","value":15.051037,"marketCap":3828291372},{"date":"2023-08-25","value":15.628534,"marketCap":3975180250},{"date":"2023-09-01","value":16.358428,"marketCap":4160831470},{"date":"2023-09-08","value":15.564368,"marketCap":3958859263},{"date":"2023-09-15","value":16.278219,"marketCap":4140430237},{"date":"2023-09-22","value":16.48676,"marketCap":4193473443},{"date":"2023-09-29","value":17.168529,"marketCap":4366883923},{"date":"2023-10-06","value":16.98004,"marketCap":4318941026},{"date":"2023-10-13","value":17.48134,"marketCap":4446448732},{"date":"2023-10-20","value":16.955977,"marketCap":4312820656},{"date":"2023-10-27","value":17.509413,"marketCap":4453589163},{"date":"2023-11-03","value":16.470379,"marketCap":4182273826},{"date":"2023-11-10","value":16.314394,"marketCap":4142665113},{"date":"2023-11-17","value":16.422383,"marketCap":4170086530},{"date":"2023-11-24","value":16.798346,"marketCap":4265553684},{"date":"2023-12-01","value":17.230304,"marketCap":4375239350},{"date":"2023-12-08","value":18.498179,"marketCap":4697187092},{"date":"2023-12-15","value":18.966133,"marketCap":4816013230},{"date":"2023-12-22","value":19.458084,"marketCap":4940933017},{"date":"2023-12-29","value":19.122118,"marketCap":4855621943},{"date":"2024-01-05","value":19.60207,"marketCap":4977494906},{"date":"2024-01-12","value":19.798051,"marketCap":5027259699},{"date":"2024-01-19","value":20.633969,"marketCap":5239521775},{"date":"2024-01-26","value":19.934038,"marketCap":5061790371},{"date":"2024-02-02","value":20.637968,"marketCap":5240537383},{"date":"2024-02-09","value":20.302001,"marketCap":5155226309},{"date":"2024-02-16","value":21.049928,"marketCap":5345145009},{"date":"2024-02-23","value":21.020012,"marketCap":5441156259},{"date":"2024-03-01","value":24.413868,"marketCap":6319676280},{"date":"2024-03-08","value":24.754036,"marketCap":6407730707},{"date":"2024-03-15","value":24.683656,"marketCap":6389512549},{"date":"2024-03-22","value":24.366949,"marketCap":6307530842},{"date":"2024-03-28","value":25.039464,"marketCap":6481615455},{"date":"2024-04-05","value":24.464698,"marketCap":6332833838},{"date":"2024-04-12","value":25.089932,"marketCap":6494679399},{"date":"2024-04-19","value":24.583458,"marketCap":6363575622},{"date":"2024-04-26","value":25.674325,"marketCap":6645952988},{"date":"2024-05-03","value":24.374867,"marketCap":7234362936},{"date":"2024-05-10","value":25.251685,"marketCap":7494599047},{"date":"2024-05-17","value":26.196211,"marketCap":7774930610},{"date":"2024-05-24","value":27.316778,"marketCap":8107510351},{"date":"2024-05-31","value":26.754802,"marketCap":7940718094},{"date":"2024-06-07","value":26.480584,"marketCap":7859331511},{"date":"2024-06-14","value":25.624079,"marketCap":7605124036},{"date":"2024-06-21","value":26.06418,"marketCap":7735744478},{"date":"2024-06-28","value":27.651932,"marketCap":8206982841},{"date":"2024-07-05","value":27.97693,"marketCap":8303441014},{"date":"2024-07-12","value":27.997243,"marketCap":8309469650},{"date":"2024-07-15","value":27.973545,"marketCap":8302436241},{"date":"2024-08-02","value":31.067338,"marketCap":10089149079},{"date":"2024-08-09","value":29.57502,"marketCap":9604517464},{"date":"2024-08-16","value":30.339679,"marketCap":9852841101},{"date":"2024-08-23","value":29.60277,"marketCap":9613529208},{"date":"2024-08-30","value":31.616166,"marketCap":10267381367},{"date":"2024-09-06","value":30.731258,"marketCap":9980006835},{"date":"2024-09-13","value":31.366418,"marketCap":10186275663},{"date":"2024-09-20","value":32.510323,"marketCap":10557759814},{"date":"2024-09-27","value":33.444563,"marketCap":10861155226},{"date":"2024-10-04","value":34.236971,"marketCap":11118490608},{"date":"2024-10-11","value":34.819715,"marketCap":11307737252},{"date":"2024-10-18","value":35.966703,"marketCap":11680222708},{"date":"2024-10-25","value":36.623446,"marketCap":11893500671},{"date":"2024-10-31","value":33.897098,"marketCap":11899508501},{"date":"2024-11-08","value":40.062258,"marketCap":14063775501},{"date":"2024-11-15","value":40.398365,"marketCap":14181765228},{"date":"2024-11-22","value":41.554801,"marketCap":14587729881},{"date":"2024-11-29","value":44.001547,"marketCap":15446655097},{"date":"2024-12-06","value":43.21255,"marketCap":15169679212},{"date":"2024-12-13","value":42.58591,"marketCap":14949698365},{"date":"2024-12-20","value":38.364632,"marketCap":13467827388},{"date":"2024-12-27","value":37.179712,"marketCap":13051863605},{"date":"2025-01-03","value":37.871865,"marketCap":13294842450},{"date":"2025-01-10","value":39.934081,"marketCap":14018779418},{"date":"2025-01-17","value":40.028077,"marketCap":14051776545},{"date":"2025-01-24","value":41.705765,"marketCap":14640725267},{"date":"2025-01-31","value":44.505708,"marketCap":15623639687},{"date":"2025-02-07","value":48.410817,"marketCap":16994520328},{"date":"2025-02-14","value":50.236619,"marketCap":17635464522},{"date":"2025-02-21","value":44.609766,"marketCap":16978521721},{"date":"2025-02-28","value":37.00698,"marketCap":14084893526},{"date":"2025-03-07","value":35.774018,"marketCap":13615627108},{"date":"2025-03-13","value":35.59011,"marketCap":13545631486}]}],"industryCompare":{"bkCode":"BK4113","name":"Food Retail","current":19.059621,"rank":15,"totalCount":17,"items":[{"symbol":"CASY","name":"Casey's General","value":27.884002,"marketCap":14924437938},{"symbol":"IMKTA","name":"Ingles Markets","value":14.79291,"marketCap":1164735136},{"symbol":"KR","name":"Kroger","value":16.046311,"marketCap":42763420000},{"symbol":"VLGEA","name":"Village Super","value":9.037335,"marketCap":488856552},{"symbol":"WMK","name":"Weis Markets","value":18.92954,"marketCap":2081132534},{"symbol":"GO","name":"Grocery Outlet Holding","value":30.244732,"marketCap":1193608368},{"symbol":"NGVC","name":"Natural Grocers by Vitamin Cottage","value":23.757862,"marketCap":858086476},{"symbol":"SFM","name":"Sprouts Farmers","value":35.59011,"marketCap":13545631486},{"symbol":"CART","name":"Instacart, Inc. (Maplebear Inc.)","value":22.468535,"marketCap":10268120270},{"symbol":"ACI","name":"Albertsons Companies, Inc.","value":11.645675,"marketCap":12080058967},{"symbol":"REBN","name":"Reborn Coffee, Inc.","value":-3.057039,"marketCap":14506627},{"symbol":"WNW","name":"Meiwu Technology Company Limited","value":-0.318433,"marketCap":5137720},{"symbol":"CHSN","name":"Chanson International Holding","value":-28.179492,"marketCap":6418161},{"symbol":"DDL","name":"Dingdong (Cayman) Limited","value":22.984929419,"marketCap":660653718},{"symbol":"MSS","name":"Maison Solutions","value":-10.180607,"marketCap":29338809},{"symbol":"HCWC","name":"Healthy Choice Wellness Corp","value":-0.454459,"marketCap":5202346},{"symbol":"TBBB","name":"BBB Foods Inc.","value":217.66208987490003,"marketCap":2828580957}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"GO\",pageSize:16,pageCount:3,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514880479","title":"Cautious Outlook on Grocery Outlet Holding Amid Strategic Reevaluation and Operational Challenges","url":"https://stock-news.laohu8.com/highlight/detail?id=2514880479","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514880479?lang=en_us&edition=fundamental","pubTime":"2025-02-26 18:28","pubTimestamp":1740565684,"startTime":"0","endTime":"0","summary":"Bank of America Securities analyst Robert Ohmes has reiterated their neutral stance on GO stock, giving a Hold rating on February 24. Robert Ohmes ...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/ratings/cautious-outlook-on-grocery-outlet-holding-amid-strategic-reevaluation-and-operational-challenges?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/ratings/cautious-outlook-on-grocery-outlet-holding-amid-strategic-reevaluation-and-operational-challenges?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["IE00B19Z3581.USD","LU2133065610.SGD","LU0320765646.SGD","GO","LU0170899867.USD","IE00B1BXHZ80.USD","LU1894683264.USD","LU1267930227.SGD","IE00BZ1G4Q59.USD","LU0130102774.USD","LU0477156797.USD","LU1883839398.USD","LU1280957306.USD","IE00B7SZLL34.SGD","LU1366192091.USD","LU0234572021.USD","LU1791807156.HKD","LU0130103400.USD","IE00BLSP4452.SGD","LU0321505439.SGD","IE0002270589.USD","LU1894683348.USD","LU1496350502.SGD","IE00BFXG1179.USD","BK4585","LU0648000940.SGD","LU1718418525.SGD","LU0256863811.USD","LU0320765489.SGD","BK4559","BK4534","LU0471298777.SGD","LU1880398471.USD","LU1363072403.SGD","IE00B19Z3B42.SGD","LU2129689605.HKD","LU0683600562.USD","BAC","IE00BBT3K403.USD","LU0417517546.SGD","LU0306807586.USD","LU0640476718.USD","LU1162221912.USD","LU1668664300.SGD","LU0098860793.USD","LU1880398554.USD","BK4504","LU0106831901.USD","BK4581","LU0130518102.USD"],"gpt_icon":0},{"id":"2514887639","title":"Grocery Outlet Holding Corp : Telsey Advisory Group Cuts Target Price to $16 From $18","url":"https://stock-news.laohu8.com/highlight/detail?id=2514887639","media":"THOMSON REUTERS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514887639?lang=en_us&edition=fundamental","pubTime":"2025-02-26 18:17","pubTimestamp":1740565067,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250226:nFWN3PH113:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["LU0385154629.USD","LU0471298777.SGD","BK4113","GO"],"gpt_icon":0},{"id":"1144149819","title":"Stock Track | Grocery Outlet Stock Plunges 20% on Disappointing Q4 Results and Restructuring Plans","url":"https://stock-news.laohu8.com/highlight/detail?id=1144149819","media":"Stock Track","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1144149819?lang=en_us&edition=fundamental","pubTime":"2025-02-26 18:10","pubTimestamp":1740564630,"startTime":"0","endTime":"0","summary":"Grocery Outlet Holding's stock price plunged over 20% in pre-market trading on Wednesday following the release of its fourth-quarter 2024 earnings report. The discount grocery chain missed earnings estimates and issued disappointing guidance for 2025, citing various operational challenges and plans for restructuring.The company reported adjusted earnings per share of $0.15 for Q4, missing analysts' expectations of $0.17. Gross margins were pressured by higher egg prices and elevated inventory sh","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"Stock Track | Grocery Outlet Stock Plunges 20% on Disappointing Q4 Results and Restructuring Plans","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_en","symbols":["GO"],"gpt_icon":0},{"id":"2514001632","title":"Grocery Outlet Holding Corp (GO) Q4 2024 Earnings Call Highlights: Strong Sales Growth Amidst ...","url":"https://stock-news.laohu8.com/highlight/detail?id=2514001632","media":"GuruFocus.com","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514001632?lang=en_us&edition=fundamental","pubTime":"2025-02-26 15:14","pubTimestamp":1740554058,"startTime":"0","endTime":"0","summary":"Net Sales: Increased 10.9% to $1.1 billion for the fourth quarter.Comparable Store Sales: Increased 2.9% in the fourth quarter.Gross Margin: 29.5%, a decline of 70 basis points year over year.Net Income: $2.3 million or $0.02 per fully diluted share.Adjusted Net Income: $14.5 million or $0.15 per fully diluted share.Capital Investments: $185.7 million net of tenant allowances in fiscal 2024.Total Debt: $477.5 million at the end of the fourth quarter.Store Count: Ended the year with 533 locations, approximately 14% unit growth for the year.Share Repurchases: 1.5 million shares repurchased in Q4, totaling $25 million.2025 Guidance - Net Sales: Expected between $4.7 billion to $4.8 billion.2025 Guidance - Comp Store Sales Growth: Expected between 2% to 3%.2025 Guidance - Adjusted EBITDA: Expected between $260 million to $270 million.GuruFocus has detected 5 Warning Signs with GO.Grocery Outlet Holding Corp  reported a 2.9% increase in comparable store sales for the fourth quarter, driven ","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/grocery-outlet-holding-corp-q4-071418044.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["GO"],"gpt_icon":0},{"id":"2514076279","title":"Grocery Outlet (GO) Q4 2024 Earnings Call Transcript","url":"https://stock-news.laohu8.com/highlight/detail?id=2514076279","media":"Motley Fool Transcribing","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514076279?lang=en_us&edition=fundamental","pubTime":"2025-02-26 11:00","pubTimestamp":1740538814,"startTime":"0","endTime":"0","summary":"GO earnings call for the period ending December 31, 2024.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.fool.com/earnings/call-transcripts/2025/02/25/grocery-outlet-go-q4-2024-earnings-call-transcript/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_motley_transcript","symbols":["GO"],"gpt_icon":0},{"id":"2514402906","title":"Grocery Outlet (GO) Reports Q4 Earnings: What Key Metrics Have to Say","url":"https://stock-news.laohu8.com/highlight/detail?id=2514402906","media":"Zacks","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514402906?lang=en_us&edition=fundamental","pubTime":"2025-02-26 07:30","pubTimestamp":1740526210,"startTime":"0","endTime":"0","summary":"For the quarter ended December 2024, Grocery Outlet Holding Corp.  reported revenue of $1.1 billion, up 10.9% over the same period last year. EPS came in at $0.15, compared to $0.18 in the year-ago quarter.The reported revenue represents a surprise of +1.10% over the Zacks Consensus Estimate of $1.09 billion. With the consensus EPS estimate being $0.17, the EPS surprise was -11.76%.While investors closely watch year-over-year changes in headline numbers -- revenue and earnings -- and how they compare to Wall Street expectations to determine their next course of action, some key metrics always provide a better insight into a company's underlying performance.As these metrics influence top- and bottom-line performance, comparing them to the year-ago numbers and what analysts estimated helps investors project a stock's price performance more accurately.Here is how Grocery Outlet performed in the just reported quarter in terms of the metrics most widely monitored and projected by Wall Stree","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/grocery-outlet-reports-q4-earnings-233010442.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["GO"],"gpt_icon":0},{"id":"2514300025","title":"Grocery Outlet Holding Corp. (GO) Q4 Earnings Lag Estimates","url":"https://stock-news.laohu8.com/highlight/detail?id=2514300025","media":"Zacks","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514300025?lang=en_us&edition=fundamental","pubTime":"2025-02-26 06:25","pubTimestamp":1740522309,"startTime":"0","endTime":"0","summary":"Grocery Outlet Holding Corp.  came out with quarterly earnings of $0.15 per share, missing the Zacks Consensus Estimate of $0.17 per share. This compares to earnings of $0.18 per share a year ago. These figures are adjusted for non-recurring items.This quarterly report represents an earnings surprise of -11.76%. A quarter ago, it was expected that this supermarket company selling discount, overstocked and closeout products would post earnings of $0.27 per share when it actually produced earnings of $0.28, delivering a surprise of 3.70%.Over the last four quarters, the company has surpassed consensus EPS estimates two times.Grocery Outlet , which belongs to the Zacks Consumer Products - Staples industry, posted revenues of $1.1 billion for the quarter ended December 2024, surpassing the Zacks Consensus Estimate by 1.10%. This compares to year-ago revenues of $989.82 million. The company has topped consensus revenue estimates four times over the last four quarters.Investors should be min","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/grocery-outlet-holding-corp-q4-222509809.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["GO","WRBY"],"gpt_icon":0},{"id":"2514541040","title":"Here's why more than $1 billion in sales was not enough for Grocery Outlet","url":"https://stock-news.laohu8.com/highlight/detail?id=2514541040","media":"Dow Jones","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514541040?lang=en_us&edition=fundamental","pubTime":"2025-02-26 06:12","pubTimestamp":1740521520,"startTime":"0","endTime":"0","summary":"Grocery Outlet stock drops more than 12% after hours. Grocery Outlet Holding Co.'s sales topped $1 billion in the fourth quarter, slightly above Wall Street's expectations, but weaker quarterly profits and 2025 guidance dragged the stock down more than 12% in the extended session Tuesday.Grocery Outlet  presented a mixed outlook for this year, seeming to spook investors who had better hopes for the off-price grocer.The company called for 2025 net sales between $4.7 billion and $4.8 billion, in line with estimates.But it guided for adjusted per-share profit  between 70 cents and 75 cents for the year, a far cry from FactSet consensus for 94 cents a share. Its forecast for new store openings this year, a net of 33 stores to 35 stores, also contrasted with around 49 stores that Wall Street expected.Fourth-quarter numbers were also mixed. Grocery Outlet reported fourth-quarter adjusted profit of 15 cents a share on sales of $1.10 billion. That compares with estimates for adjusted EPS of 17","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://dowjonesnews.com/newdjn/logon.aspx?AL=N","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["GO"],"gpt_icon":0},{"id":"2514047384","title":"Grocery Outlet Holding Corp reports results for the quarter ended December 31 - Earnings Summary","url":"https://stock-news.laohu8.com/highlight/detail?id=2514047384","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514047384?lang=en_us&edition=fundamental","pubTime":"2025-02-26 06:01","pubTimestamp":1740520912,"startTime":"0","endTime":"0","summary":"Grocery Outlet Holding Corp reports results for the quarter ended December 31 - Earnings SummaryGrocery Outlet Holding Corp GO.OQ reported quarterly adjusted earnings of 15 cents per share for the qua","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250225:nL5N3PG2UG:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["GO"],"gpt_icon":0},{"id":"2514047388","title":"Grocery Outlet’s (NASDAQ:GO) Q4 Sales Top Estimates But Stock Drops 12.6%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514047388","media":"StockStory","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514047388?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:42","pubTimestamp":1740519740,"startTime":"0","endTime":"0","summary":"Discount grocery store chain Grocery Outlet  announced better-than-expected revenue in Q4 CY2024, with sales up 10.9% year on year to $1.10 billion. The company expects the full year’s revenue to be around $4.75 billion, close to analysts’ estimates. Its non-GAAP profit of $0.15 per share was 10.3% below analysts’ consensus estimates.Is now the time to buy Grocery Outlet?Revenue: $1.10 billion vs analyst estimates of $1.09 billion . Adjusted EPS: $0.15 vs analyst expectations of $0.17 . Adjusted EBITDA: $57.25 million vs analyst estimates of $60.37 million . Management’s revenue guidance for the upcoming financial year 2025 is $4.75 billion at the midpoint, in line with analyst expectations and implying 8.7% growth . Adjusted EPS guidance for the upcoming financial year 2025 is $0.73 at the midpoint, missing analyst estimates by 22.7%. Operating Margin: 1%, in line with the same quarter last year. Same-Store Sales rose 2.9% year on year, in line with the same quarter last year. Due to ","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/grocery-outlet-nasdaq-q4-sales-214220452.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":[".IXIC","NDAQ","GO"],"gpt_icon":0},{"id":"1146916654","title":"Stock Track | Grocery Outlet Plunges 11.69% After Hours on Disappointing Q4 2024 Earnings and Outlook","url":"https://stock-news.laohu8.com/highlight/detail?id=1146916654","media":"Stock Track","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1146916654?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:37","pubTimestamp":1740519441,"startTime":"0","endTime":"0","summary":"Shares of Grocery Outlet Holding  fell sharply in after-hours trading on Tuesday, plunging 11.69% following the release of the company's fourth quarter 2024 financial results and fiscal 2025 guidance that fell short of Wall Street expectations.For the fourth quarter, Grocery Outlet reported adjusted earnings per share of $0.15, missing analysts' consensus estimate of $0.17. Revenue grew 10.9% year-over-year to $1.10 billion, driven by new store openings and a 2.9% increase in comparable store sa","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_en","symbols":["GO"],"gpt_icon":0},{"id":"2514415420","title":"Grocery Outlet Holding Q4 2024 Adj. EPS $0.15 Misses $0.17 Estimate, Sales $1.098B Beat $1.086B Estimate","url":"https://stock-news.laohu8.com/highlight/detail?id=2514415420","media":"Benzinga","labels":["express"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514415420?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:10","pubTimestamp":1740517850,"startTime":"0","endTime":"0","summary":"Grocery Outlet Holding (NASDAQ:GO) reported quarterly earnings of $0.15 per share which missed the analyst consensus estimate of $0.17 by 11.76 percent. This is a 16.67 percent decrease over earnings of $0.18 per share","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.benzinga.com/news/earnings/25/02/43956874/grocery-outlet-holding-q4-2024-adj-eps-0-15-misses-0-17-estimate-sales-1-098b-beat-1-086b-estimate","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"Grocery Outlet Holding Q4 2024 Adj. EPS $0.15 Misses $0.17 Estimate, Sales $1.098B Beat $1.086B Estimate","news_tag":"express","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["GO"],"gpt_icon":0},{"id":"2514933049","title":"BRIEF-Grocery Outlet Q4 Basic EPS USD 0.02","url":"https://stock-news.laohu8.com/highlight/detail?id=2514933049","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514933049?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:01","pubTimestamp":1740517306,"startTime":"0","endTime":"0","summary":"BRIEF-Grocery Outlet Q4 Basic EPS USD 0.02\n\n\nFeb 25 (Reuters) - Grocery Outlet Q4 sales USD 1,097.854 million.\n\nQ4 EPS USD 0.02\nQ4 gross profit USD 323.88 million\nQ4 adjusted net income USD 14.5 million\nQ4 adjusted EBITDA USD 57.2 million\nQ4 gross margin 29.5%","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250225:nPLX73F4F1:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["GO"],"gpt_icon":0},{"id":"2514904147","title":"Grocery Outlet Holding Corp Outlook  2025 Adj EPS $0.70 to $0.75","url":"https://stock-news.laohu8.com/highlight/detail?id=2514904147","media":"THOMSON REUTERS","labels":["event"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514904147?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:01","pubTimestamp":1740517261,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250225:nPLX73F4F1:15","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"event","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["BK4113","GO","LU0471298777.SGD","LU0385154629.USD"],"gpt_icon":0},{"id":"2514499440","title":"Grocery Outlet Q4 Gross Margin 29.5%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514499440","media":"THOMSON REUTERS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514499440?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:01","pubTimestamp":1740517261,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250225:nPLX73F4F1:6","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["GO","BK4113","LU0471298777.SGD","LU0385154629.USD"],"gpt_icon":0},{"id":"2514414350","title":"Grocery Outlet Holding Corp:  Restructuring Plan Includes Cancellation of Certain Capital-Intensive Warehouse Projects","url":"https://stock-news.laohu8.com/highlight/detail?id=2514414350","media":"THOMSON REUTERS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514414350?lang=en_us&edition=fundamental","pubTime":"2025-02-26 05:01","pubTimestamp":1740517261,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250225:nPLX73F4F1:10","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["LU0471298777.SGD","GO","LU0385154629.USD","BK4113"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":3,"totalSize":194}]}}