Intevac

4.03

+0.00500.12%

Volume:69.65K

Turnover:279.95K

Market Cap:109.35M

PE:-2.70

High:4.03

Open:4.01

Low:4.01

Close:4.02

Loading ...

Overview Company News Filings

{"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/IVAC/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"IVAC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"IVAC\",,,,,undefined,":{"symbol":"IVAC","market":"US","secType":"STK","nameCN":"Intevac","latestPrice":4.025,"timestamp":1741203675845,"preClose":4.02,"halted":0,"volume":69651,"delay":0,"changeRate":0.001244,"change":0.005,"floatShares":25135248,"shares":27168081,"eps":-1.489094,"lyrEps":-1.486757,"pbRate":1.4,"amount":279951.5170017,"amplitude":0.003731,"volumeRatio":0.142075,"dividePrice":0.2,"prevYearClose":3.4,"fiveDayClose":4.06,"twentyDayClose":3.34,"impliedVol":1.661,"impliedVolPercentile":0.864},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"IVAC\",,,,,undefined,":{"symbol":"IVAC","floatShares":25135248,"roa":"-13.70%","roe":"-42.25%","lyrEps":-1.486757,"volumeRatio":0.142075,"shares":27168081,"dividePrice":0.2,"high":4.025,"amplitude":0.003731,"preClose":4.02,"low":4.01,"week52Low":2.46,"pbRate":"1.40","psRate":"1.71","week52High":4.42,"institutionHeld":0.7371,"latestPrice":4.025,"committee":-0.559046,"eps":-1.489094,"divideRate":0.049689,"volume":69651,"delay":0,"ttmEps":-1.489094,"open":4.01,"prevYearClose":3.4,"prevWeekClose":4.02,"prevMonthClose":4.02,"prevQuarterClose":3.4,"fiveDayClose":4.06,"twentyDayClose":3.34,"sixtyDayClose":2.74},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/IVAC\",params:#limit:5,,,undefined,":[{"date":"2025-02-28","symbol":"IVAC","amount":0.05,"announcedDate":"2025-02-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-28","defaultRemindTime":1740753000000,"name":"因特瓦克","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-13","payableDate":"2025-02-28","currency":"USD","dateTimestamp":1740718800000,"payDate":"2025-03-13"},{"date":"2025-02-14","symbol":"IVAC","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":null,"defaultRemindTime":1739566800000,"name":null,"time":"Post Market","dateTimestamp":1739509200000,"actualEps":null},{"market":"US","date":"2024-11-11","symbol":"IVAC","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1731301200000,"reportTimeType":"post","actualEps":-0.08},{"market":"US","date":"2024-08-05","symbol":"IVAC","fiscalQuarterEnding":"2024/06","expectedEps":-0.21,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1722830400000,"reportTimeType":"post","actualEps":-0.12},{"market":"US","date":"2024-04-25","symbol":"IVAC","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1714017600000,"reportTimeType":"pre","actualEps":-0.1}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"IVAC\",market:\"US\",,,undefined,":[{"executeDate":"2025-02-28","recordDate":"2025-02-28","paymentDate":"2025-03-13","value":0.05,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"IVAC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0,"hold":1,"sell":0,"strongSell":0,"meanLabel":"HOLD","meanPercent":1,"analysts":1,"updateTime":1686718800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/IVAC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"IVAC","date":"2025-03-04","current":-2.737355,"percent":0.562602,"low":-39.689724,"twenty":-10.539217,"median":-6.636795,"eighty":27.720293,"high":185.690828,"avg":10.638853,"sd":40.466703,"marketCap":108944004},"quantilePoints":[{"date":"2020-03-06","current":113.282512,"twenty":-14.677743,"median":-8.61485,"eighty":21.592733,"marketCap":130048324},{"date":"2020-03-13","current":87.424547,"twenty":-14.677743,"median":-8.61485,"eighty":21.769731,"marketCap":100363380},{"date":"2020-03-20","current":71.827679,"twenty":-14.677743,"median":-8.61485,"eighty":22.127838,"marketCap":82458176},{"date":"2020-03-27","current":88.655879,"twenty":-14.677743,"median":-8.61485,"eighty":22.27041,"marketCap":101776949},{"date":"2020-04-03","current":82.293998,"twenty":-14.677743,"median":-8.61485,"eighty":22.385627,"marketCap":94473510},{"date":"2020-04-09","current":92.892476,"twenty":-14.550762,"median":-8.614709,"eighty":22.436771,"marketCap":106640563},{"date":"2020-04-17","current":103.941361,"twenty":-14.677743,"median":-8.61485,"eighty":22.578264,"marketCap":119324683},{"date":"2020-04-24","current":108.033542,"twenty":-14.677743,"median":-8.61485,"eighty":22.653342,"marketCap":124022506},{"date":"2020-05-01","current":53.651726,"twenty":-14.677743,"median":-8.61485,"eighty":22.778931,"marketCap":124257397},{"date":"2020-05-08","current":54.665936,"twenty":-14.677743,"median":-8.586146,"eighty":22.956542,"marketCap":126606308},{"date":"2020-05-15","current":51.420463,"twenty":-14.677743,"median":-8.530252,"eighty":23.251636,"marketCap":119089792},{"date":"2020-05-22","current":52.434673,"twenty":-14.677743,"median":-8.499611,"eighty":23.494536,"marketCap":121438703},{"date":"2020-05-29","current":52.840358,"twenty":-14.677743,"median":-8.441953,"eighty":23.53372,"marketCap":122378268},{"date":"2020-06-05","current":57.201462,"twenty":-14.677743,"median":-8.323498,"eighty":23.690455,"marketCap":132478586},{"date":"2020-06-12","current":56.187251,"twenty":-14.677743,"median":-8.262229,"eighty":24.30172,"marketCap":130129674},{"date":"2020-06-19","current":58.317093,"twenty":-14.677743,"median":-8.178521,"eighty":25.469394,"marketCap":135062388},{"date":"2020-06-26","current":54.767357,"twenty":-14.677743,"median":-8.160347,"eighty":26.315762,"marketCap":126841199},{"date":"2020-07-02","current":54.260252,"twenty":-14.677743,"median":-8.109891,"eighty":26.754619,"marketCap":125666743},{"date":"2020-07-10","current":51.1162,"twenty":-14.677743,"median":-8.019498,"eighty":27.757721,"marketCap":118385119},{"date":"2020-07-17","current":51.826147,"twenty":-14.677743,"median":-7.933165,"eighty":28.157395,"marketCap":120029357},{"date":"2020-07-24","current":53.854568,"twenty":-14.677743,"median":-7.833206,"eighty":28.901885,"marketCap":124727179},{"date":"2020-07-31","current":27.861483,"twenty":-14.677743,"median":-7.705984,"eighty":29.048047,"marketCap":139920366},{"date":"2020-08-07","current":27.437913,"twenty":-14.677743,"median":-7.077108,"eighty":29.048047,"marketCap":137793198},{"date":"2020-08-14","current":28.143863,"twenty":-14.677743,"median":-6.802995,"eighty":29.048047,"marketCap":141338478},{"date":"2020-08-21","current":27.390849,"twenty":-14.677743,"median":-6.728237,"eighty":29.048047,"marketCap":137556846},{"date":"2020-08-28","current":28.285052,"twenty":-14.677743,"median":-6.454123,"eighty":29.048047,"marketCap":142047533},{"date":"2020-09-04","current":29.461635,"twenty":-14.677743,"median":-6.329526,"eighty":29.464332,"marketCap":147956333},{"date":"2020-09-11","current":28.473306,"twenty":-14.677743,"median":-6.281235,"eighty":29.464332,"marketCap":142992941},{"date":"2020-09-18","current":30.685282,"twenty":-14.677743,"median":-6.192194,"eighty":29.678127,"marketCap":154101484},{"date":"2020-09-25","current":25.83776,"twenty":-14.677743,"median":-6.167042,"eighty":29.678127,"marketCap":129757231},{"date":"2020-10-02","current":25.602443,"twenty":-14.677743,"median":-6.136861,"eighty":29.678127,"marketCap":128575471},{"date":"2020-10-09","current":25.884823,"twenty":-14.677743,"median":-6.130171,"eighty":29.678127,"marketCap":129993583},{"date":"2020-10-16","current":26.40252,"twenty":-14.677743,"median":-6.114225,"eighty":29.678127,"marketCap":132593455},{"date":"2020-10-23","current":27.720293,"twenty":-14.677743,"median":-6.096619,"eighty":29.678127,"marketCap":139211310},{"date":"2020-10-30","current":24.47952,"twenty":-14.677743,"median":-6.076498,"eighty":29.678127,"marketCap":125947129},{"date":"2020-11-06","current":23.598628,"twenty":-14.677743,"median":-6.043389,"eighty":29.678127,"marketCap":121414941},{"date":"2020-11-13","current":26.334029,"twenty":-14.677743,"median":-5.980925,"eighty":29.678127,"marketCap":135488578},{"date":"2020-11-20","current":28.003087,"twenty":-14.677743,"median":-5.935652,"eighty":29.678127,"marketCap":144075882},{"date":"2020-11-27","current":27.956724,"twenty":-14.677743,"median":-5.880977,"eighty":29.678127,"marketCap":143837346},{"date":"2020-12-04","current":29.57942,"twenty":-14.677743,"median":-5.835048,"eighty":29.678127,"marketCap":152186114},{"date":"2020-12-11","current":29.903959,"twenty":-14.677743,"median":-5.789776,"eighty":29.781666,"marketCap":153855868},{"date":"2020-12-18","current":34.911133,"twenty":-14.677743,"median":-5.749534,"eighty":30.454837,"marketCap":179617781},{"date":"2020-12-24","current":34.16933,"twenty":-14.677743,"median":-5.694202,"eighty":30.892735,"marketCap":175801201},{"date":"2020-12-31","current":33.427526,"twenty":-14.677743,"median":-5.280369,"eighty":31.617579,"marketCap":171984621},{"date":"2021-01-08","current":34.493869,"twenty":-14.677743,"median":-4.725143,"eighty":32.27773,"marketCap":177470955},{"date":"2021-01-15","current":33.891153,"twenty":-14.677743,"median":-4.647158,"eighty":32.67671,"marketCap":174369984},{"date":"2021-01-22","current":32.453909,"twenty":-14.677743,"median":-4.583169,"eighty":32.872604,"marketCap":166975361},{"date":"2021-01-29","current":31.063027,"twenty":-14.677743,"median":-4.551175,"eighty":32.933746,"marketCap":159819274},{"date":"2021-02-05","current":152.247556,"twenty":-14.677743,"median":-4.495185,"eighty":33.064509,"marketCap":160773419},{"date":"2021-02-12","current":152.247556,"twenty":-14.677743,"median":-4.451193,"eighty":33.285551,"marketCap":160773419},{"date":"2021-02-19","current":149.191402,"twenty":-14.677743,"median":-4.427198,"eighty":33.413857,"marketCap":157546121},{"date":"2021-02-26","current":145.313338,"twenty":-14.677743,"median":-4.239232,"eighty":33.480236,"marketCap":153450885},{"date":"2021-03-05","current":149.419524,"twenty":-14.804723,"median":-3.991277,"eighty":33.598881,"marketCap":157787017},{"date":"2021-03-12","current":146.682067,"twenty":-14.804723,"median":-3.927288,"eighty":33.748078,"marketCap":154896263},{"date":"2021-03-19","current":135.732239,"twenty":-14.804723,"median":-3.719326,"eighty":33.791985,"marketCap":143333244},{"date":"2021-03-26","current":131.169811,"twenty":-14.677743,"median":-3.607347,"eighty":33.965334,"marketCap":138515320},{"date":"2021-04-01","current":185.690828,"twenty":-14.677743,"median":6.482402,"eighty":34.192428,"marketCap":196089514},{"date":"2021-04-09","current":165.388023,"twenty":-14.804723,"median":17.097584,"eighty":34.266778,"marketCap":174649752},{"date":"2021-04-16","current":159.456866,"twenty":-14.804723,"median":17.242786,"eighty":34.463119,"marketCap":168386450},{"date":"2021-04-23","current":156.371209,"twenty":-14.804723,"median":17.315387,"eighty":34.538331,"marketCap":165127997},{"date":"2021-04-30","current":146.326927,"twenty":-14.804723,"median":17.49689,"eighty":34.723659,"marketCap":154521235},{"date":"2021-05-07","current":-33.442894,"twenty":-16.313265,"median":17.49689,"eighty":34.723659,"marketCap":141262783},{"date":"2021-05-14","current":-33.636327,"twenty":-16.500937,"median":17.49689,"eighty":34.723659,"marketCap":142079846},{"date":"2021-05-21","current":-32.836822,"twenty":-16.663822,"median":17.49689,"eighty":34.69651,"marketCap":138702736},{"date":"2021-05-28","current":-39.689724,"twenty":-16.855034,"median":17.49689,"eighty":34.69651,"marketCap":167649394},{"date":"2021-06-04","current":-35.349553,"twenty":-16.996673,"median":17.49689,"eighty":34.69651,"marketCap":149316510},{"date":"2021-06-11","current":-35.749305,"twenty":-17.159558,"median":17.49689,"eighty":34.69651,"marketCap":151005065},{"date":"2021-06-18","current":-38.147821,"twenty":-17.492409,"median":17.49689,"eighty":34.69651,"marketCap":161136396},{"date":"2021-06-25","current":-38.204929,"twenty":-17.924408,"median":17.49689,"eighty":34.69651,"marketCap":161377618},{"date":"2021-07-02","current":-37.576746,"twenty":-18.561783,"median":17.49689,"eighty":34.69651,"marketCap":158724174},{"date":"2021-07-09","current":-35.17823,"twenty":-18.7385,"median":17.49689,"eighty":34.69651,"marketCap":148592844},{"date":"2021-07-16","current":-34.150295,"twenty":-18.76716,"median":17.49689,"eighty":34.69651,"marketCap":144250845},{"date":"2021-07-23","current":-36.434595,"twenty":-18.91339,"median":17.49689,"eighty":34.69651,"marketCap":153899731},{"date":"2021-07-30","current":-37.119886,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":156794397},{"date":"2021-08-06","current":-10.870508,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":129076416},{"date":"2021-08-13","current":-10.539217,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":125142658},{"date":"2021-08-20","current":-10.125102,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":120225461},{"date":"2021-08-27","current":-10.311454,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":122438200},{"date":"2021-09-03","current":-10.953331,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":130059855},{"date":"2021-09-10","current":-10.332159,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":122684060},{"date":"2021-09-17","current":-10.000868,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":118750302},{"date":"2021-09-24","current":-10.166513,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":120717181},{"date":"2021-10-01","current":-9.835222,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":116783424},{"date":"2021-10-08","current":-9.731693,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":115554124},{"date":"2021-10-15","current":-9.79381,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":116291704},{"date":"2021-10-22","current":-9.79381,"twenty":-18.998586,"median":17.49689,"eighty":34.69651,"marketCap":116291704},{"date":"2021-10-29","current":-9.669576,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":114816545},{"date":"2021-11-05","current":-8.040835,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":126643155},{"date":"2021-11-12","current":-8.040835,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":126643155},{"date":"2021-11-19","current":-7.68173,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":120987247},{"date":"2021-11-26","current":-7.509984,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":118282248},{"date":"2021-12-03","current":-7.182105,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":113118158},{"date":"2021-12-10","current":-7.541211,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":118774066},{"date":"2021-12-17","current":-6.292149,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":99101343},{"date":"2021-12-23","current":-7.135265,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":112380431},{"date":"2021-12-31","current":-7.353851,"twenty":-18.998586,"median":17.49689,"eighty":34.66936,"marketCap":115823157},{"date":"2022-01-07","current":-8.868339,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":139676334},{"date":"2022-01-14","current":-8.805886,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":138692698},{"date":"2022-01-21","current":-8.509233,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":134020426},{"date":"2022-01-28","current":-8.399941,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":132299063},{"date":"2022-02-04","current":-8.478007,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":133528608},{"date":"2022-02-11","current":4.711255,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":125413610},{"date":"2022-02-18","current":4.676844,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":124497588},{"date":"2022-02-25","current":4.686179,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":124746086},{"date":"2022-03-04","current":4.686179,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":124746086},{"date":"2022-03-11","current":4.676844,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":124497588},{"date":"2022-03-18","current":4.919554,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":130958540},{"date":"2022-03-25","current":4.938225,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":131455537},{"date":"2022-04-01","current":5.04091,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":134189017},{"date":"2022-04-08","current":4.826204,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":128473559},{"date":"2022-04-14","current":4.807534,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":127976562},{"date":"2022-04-22","current":4.767991,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":126923914},{"date":"2022-04-29","current":4.758642,"twenty":-18.998586,"median":17.46059,"eighty":34.642211,"marketCap":126675043},{"date":"2022-05-06","current":4.77734,"twenty":-18.919554,"median":17.46059,"eighty":34.642211,"marketCap":127172784},{"date":"2022-05-13","current":5.017996,"twenty":-18.76716,"median":17.46059,"eighty":34.642211,"marketCap":126799739},{"date":"2022-05-20","current":5.047747,"twenty":-18.747832,"median":17.46059,"eighty":34.642211,"marketCap":127551516},{"date":"2022-05-27","current":5.077498,"twenty":-18.533456,"median":17.46059,"eighty":34.642211,"marketCap":128303293},{"date":"2022-06-03","current":5.33534,"twenty":-17.9669,"median":17.46059,"eighty":34.642211,"marketCap":134818695},{"date":"2022-06-10","current":4.898992,"twenty":-17.591557,"median":17.46059,"eighty":34.642211,"marketCap":123792630},{"date":"2022-06-17","current":4.631233,"twenty":-17.187886,"median":17.46059,"eighty":34.642211,"marketCap":117026636},{"date":"2022-06-24","current":4.809739,"twenty":-16.996673,"median":17.49689,"eighty":34.66936,"marketCap":121537299},{"date":"2022-07-01","current":4.799822,"twenty":-16.819625,"median":17.49689,"eighty":34.66936,"marketCap":121286707},{"date":"2022-07-08","current":4.651067,"twenty":-16.69215,"median":17.49689,"eighty":34.66936,"marketCap":117527821},{"date":"2022-07-15","current":5.027913,"twenty":-16.543429,"median":17.49689,"eighty":34.66936,"marketCap":127050331},{"date":"2022-07-22","current":4.958494,"twenty":-16.323888,"median":17.49689,"eighty":34.66936,"marketCap":125296185},{"date":"2022-07-29","current":4.779988,"twenty":-15.332774,"median":17.49689,"eighty":34.66936,"marketCap":120785522},{"date":"2022-08-05","current":4.209131,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":120284337},{"date":"2022-08-12","current":4.343708,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":124130146},{"date":"2022-08-19","current":4.325942,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":123622456},{"date":"2022-08-26","current":4.485834,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":128191664},{"date":"2022-09-02","current":4.281528,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":122353232},{"date":"2022-09-09","current":4.237114,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":121084007},{"date":"2022-09-16","current":4.281528,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":122353232},{"date":"2022-09-23","current":4.148286,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":118545558},{"date":"2022-09-30","current":4.13052,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":118037869},{"date":"2022-10-07","current":4.103871,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":117276334},{"date":"2022-10-14","current":3.872918,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":110676367},{"date":"2022-10-21","current":4.00616,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":114484040},{"date":"2022-10-28","current":3.997277,"twenty":-14.550762,"median":17.49689,"eighty":34.66936,"marketCap":114230196},{"date":"2022-11-04","current":4.404845,"twenty":-14.397582,"median":17.49689,"eighty":34.66936,"marketCap":130268879},{"date":"2022-11-11","current":4.53345,"twenty":-14.091222,"median":17.49689,"eighty":34.66936,"marketCap":134072257},{"date":"2022-11-18","current":4.903352,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":145011739},{"date":"2022-11-25","current":5.161423,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":152643936},{"date":"2022-12-02","current":5.066797,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":149845463},{"date":"2022-12-09","current":5.22164,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":154424781},{"date":"2022-12-16","current":5.376483,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":159004100},{"date":"2022-12-23","current":5.445302,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":161039352},{"date":"2022-12-30","current":5.565735,"twenty":-13.871213,"median":17.49689,"eighty":34.66936,"marketCap":164601044},{"date":"2023-01-06","current":5.720578,"twenty":-13.871213,"median":17.315387,"eighty":34.66936,"marketCap":169180362},{"date":"2023-01-13","current":5.892625,"twenty":-13.871213,"median":17.242786,"eighty":34.66936,"marketCap":174268493},{"date":"2023-01-20","current":5.841011,"twenty":-13.871213,"median":17.097584,"eighty":34.66936,"marketCap":172742054},{"date":"2023-01-27","current":5.952842,"twenty":-13.871213,"median":16.553075,"eighty":34.66936,"marketCap":176049339},{"date":"2023-02-03","current":-10.161363,"twenty":-13.871213,"median":5.918432,"eighty":34.551604,"marketCap":173505273},{"date":"2023-02-10","current":-10.846734,"twenty":-13.871213,"median":5.87542,"eighty":34.551604,"marketCap":185207975},{"date":"2023-02-17","current":-11.180423,"twenty":-13.871213,"median":5.841011,"eighty":34.551604,"marketCap":190905725},{"date":"2023-02-24","current":-11.074662,"twenty":-13.871213,"median":5.608747,"eighty":34.551604,"marketCap":189099860},{"date":"2023-03-03","current":-10.832924,"twenty":-13.871213,"median":5.471109,"eighty":34.54478,"marketCap":184972169},{"date":"2023-03-10","current":-10.863141,"twenty":-13.871213,"median":5.40229,"eighty":34.47194,"marketCap":185488130},{"date":"2023-03-17","current":-10.560967,"twenty":-13.871213,"median":5.307664,"eighty":34.288903,"marketCap":180328516},{"date":"2023-03-24","current":-10.87825,"twenty":-13.871213,"median":5.22164,"eighty":34.288903,"marketCap":185746111},{"date":"2023-03-31","current":-11.074662,"twenty":-13.517717,"median":5.157177,"eighty":34.230316,"marketCap":189099860},{"date":"2023-04-06","current":-10.848032,"twenty":-13.517717,"median":5.127083,"eighty":34.177029,"marketCap":185230149},{"date":"2023-04-14","current":-11.21064,"twenty":-13.871213,"median":5.097332,"eighty":33.956061,"marketCap":191421686},{"date":"2023-04-21","current":-10.938684,"twenty":-13.871213,"median":5.077498,"eighty":33.816973,"marketCap":186778034},{"date":"2023-04-28","current":-9.624229,"twenty":-14.22471,"median":5.057664,"eighty":33.760554,"marketCap":164333712},{"date":"2023-05-05","current":-9.897361,"twenty":-11.195532,"median":5.057664,"eighty":33.760554,"marketCap":129764297},{"date":"2023-05-12","current":-9.985326,"twenty":-11.103019,"median":5.057664,"eighty":33.760554,"marketCap":130917614},{"date":"2023-05-19","current":-9.728278,"twenty":-11.074662,"median":5.057664,"eighty":33.760554,"marketCap":127547457},{"date":"2023-05-26","current":-9.748051,"twenty":-11.023781,"median":5.057664,"eighty":33.760554,"marketCap":127806700},{"date":"2023-06-02","current":-8.99668,"twenty":-10.98401,"median":5.057664,"eighty":33.760554,"marketCap":117955474},{"date":"2023-06-09","current":-8.620995,"twenty":-10.910081,"median":5.057664,"eighty":33.760554,"marketCap":113029860},{"date":"2023-06-16","current":-7.217117,"twenty":-10.874122,"median":5.057664,"eighty":33.760554,"marketCap":94623622},{"date":"2023-06-23","current":-7.513711,"twenty":-10.847772,"median":5.057664,"eighty":33.763384,"marketCap":98512264},{"date":"2023-06-30","current":-7.414846,"twenty":-10.802706,"median":5.057664,"eighty":33.766214,"marketCap":97216050},{"date":"2023-07-07","current":-6.920523,"twenty":-10.75738,"median":5.057664,"eighty":33.766214,"marketCap":90734980},{"date":"2023-07-14","current":-7.197344,"twenty":-10.704862,"median":5.057664,"eighty":33.766214,"marketCap":94364379},{"date":"2023-07-21","current":-7.09848,"twenty":-10.622039,"median":5.057664,"eighty":33.766214,"marketCap":93068165},{"date":"2023-07-28","current":-7.058934,"twenty":-10.559922,"median":5.057664,"eighty":33.766214,"marketCap":92549679},{"date":"2023-08-04","current":-6.373842,"twenty":-10.545859,"median":5.057664,"eighty":33.766214,"marketCap":96697564},{"date":"2023-08-11","current":-6.276162,"twenty":-10.394276,"median":5.057664,"eighty":33.766214,"marketCap":95215650},{"date":"2023-08-18","current":-5.981425,"twenty":-10.352865,"median":5.057664,"eighty":33.766214,"marketCap":90744197},{"date":"2023-08-25","current":-5.998762,"twenty":-10.222601,"median":5.057664,"eighty":33.766214,"marketCap":91007224},{"date":"2023-09-01","current":-6.0161,"twenty":-10.161363,"median":5.057664,"eighty":33.766214,"marketCap":91270251},{"date":"2023-09-08","current":-5.582663,"twenty":-10.125102,"median":5.057664,"eighty":33.766214,"marketCap":84694584},{"date":"2023-09-15","current":-5.547988,"twenty":-9.985326,"median":5.057664,"eighty":33.766214,"marketCap":84168531},{"date":"2023-09-22","current":-5.461301,"twenty":-9.93875,"median":5.057664,"eighty":33.766214,"marketCap":82853397},{"date":"2023-09-29","current":-5.513313,"twenty":-9.897339,"median":5.057664,"eighty":33.766214,"marketCap":83642477},{"date":"2023-10-06","current":-5.652013,"twenty":-9.866689,"median":5.057664,"eighty":33.766214,"marketCap":85746691},{"date":"2023-10-13","current":-6.050775,"twenty":-9.814516,"median":5.057664,"eighty":33.766214,"marketCap":91796304},{"date":"2023-10-20","current":-5.773375,"twenty":-9.79381,"median":5.057664,"eighty":33.766214,"marketCap":87587877},{"date":"2023-10-27","current":-5.600001,"twenty":-9.764739,"median":5.066797,"eighty":33.791985,"marketCap":84957611},{"date":"2023-11-03","current":-6.774723,"twenty":-9.731693,"median":5.066797,"eighty":33.791985,"marketCap":91533277},{"date":"2023-11-10","current":-6.636795,"twenty":-9.697564,"median":5.066797,"eighty":33.791985,"marketCap":89669743},{"date":"2023-11-17","current":-7.554235,"twenty":-9.628164,"median":5.066797,"eighty":33.791985,"marketCap":102065266},{"date":"2023-11-24","current":-8.061754,"twenty":-9.563794,"median":5.066797,"eighty":33.791985,"marketCap":108922365},{"date":"2023-12-01","current":-7.261435,"twenty":-8.968264,"median":5.066797,"eighty":33.791985,"marketCap":98109248},{"date":"2023-12-08","current":-8.159354,"twenty":-8.780905,"median":5.066797,"eighty":33.785542,"marketCap":110241037},{"date":"2023-12-15","current":-8.686394,"twenty":-8.677983,"median":5.066797,"eighty":33.785542,"marketCap":117361870},{"date":"2023-12-22","current":-8.256954,"twenty":-8.606633,"median":5.066797,"eighty":33.785542,"marketCap":111559710},{"date":"2023-12-29","current":-8.569274,"twenty":-8.557433,"median":5.066797,"eighty":33.791985,"marketCap":115779463},{"date":"2024-01-05","current":-8.178874,"twenty":-8.509233,"median":5.066797,"eighty":33.798428,"marketCap":110504772},{"date":"2024-01-12","current":-8.120314,"twenty":-8.491194,"median":5.066797,"eighty":33.798428,"marketCap":109713568},{"date":"2024-01-19","current":-8.081274,"twenty":-8.409309,"median":5.072147,"eighty":33.8077,"marketCap":109186099},{"date":"2024-01-26","current":-8.764474,"twenty":-8.384327,"median":5.066797,"eighty":33.798428,"marketCap":118416808},{"date":"2024-02-02","current":-7.964155,"twenty":-8.374074,"median":5.057664,"eighty":33.752065,"marketCap":107603692},{"date":"2024-02-09","current":-8.654128,"twenty":-8.394504,"median":5.032388,"eighty":32.917536,"marketCap":105493816},{"date":"2024-02-16","current":-8.78394,"twenty":-8.45941,"median":5.017996,"eighty":32.175732,"marketCap":107076223},{"date":"2024-02-23","current":-8.241008,"twenty":-8.471674,"median":4.998162,"eighty":31.673568,"marketCap":100457884},{"date":"2024-03-01","current":-8.415421,"twenty":-8.469221,"median":4.981614,"eighty":31.471019,"marketCap":102583977},{"date":"2024-03-08","current":-8.350016,"twenty":-8.481669,"median":4.958494,"eighty":30.93051,"marketCap":101786692},{"date":"2024-03-15","current":-8.241008,"twenty":-8.481669,"median":4.937994,"eighty":30.214649,"marketCap":100457884},{"date":"2024-03-22","current":-8.568032,"twenty":-8.502357,"median":4.914523,"eighty":29.687539,"marketCap":104444308},{"date":"2024-03-28","current":-8.393619,"twenty":-8.507858,"median":4.891549,"eighty":29.528824,"marketCap":102318216},{"date":"2024-04-05","current":-8.371817,"twenty":-8.509233,"median":4.882214,"eighty":29.132192,"marketCap":102052454},{"date":"2024-04-12","current":-8.241008,"twenty":-8.509233,"median":4.859324,"eighty":28.917558,"marketCap":100457884},{"date":"2024-04-19","current":-8.00119,"twenty":-8.509233,"median":4.829573,"eighty":28.661559,"marketCap":97534507},{"date":"2024-04-26","current":-10.973901,"twenty":-8.534215,"median":4.809739,"eighty":28.563812,"marketCap":108696494},{"date":"2024-05-03","current":-11.379748,"twenty":-8.558587,"median":4.794863,"eighty":28.55944,"marketCap":112716401},{"date":"2024-05-10","current":-11.191875,"twenty":-8.607067,"median":4.779988,"eighty":28.55944,"marketCap":110855517},{"date":"2024-05-17","current":-10.735611,"twenty":-8.646037,"median":4.763418,"eighty":28.55944,"marketCap":106336228},{"date":"2024-05-24","current":-10.547738,"twenty":-8.686394,"median":4.741255,"eighty":28.55944,"marketCap":104475344},{"date":"2024-05-31","current":-10.279348,"twenty":-8.712206,"median":4.725824,"eighty":28.55944,"marketCap":101816938},{"date":"2024-06-07","current":-10.306187,"twenty":-8.78394,"median":4.710912,"eighty":28.55944,"marketCap":102082778},{"date":"2024-06-14","current":-10.359865,"twenty":-8.868339,"median":4.686179,"eighty":28.55944,"marketCap":102614460},{"date":"2024-06-21","current":-10.413543,"twenty":-9.032271,"median":4.676844,"eighty":28.560533,"marketCap":103146141},{"date":"2024-06-28","current":-11.32607,"twenty":-9.551707,"median":4.667509,"eighty":28.563812,"marketCap":112184720},{"date":"2024-07-05","current":-10.19883,"twenty":-9.627377,"median":4.637353,"eighty":28.563812,"marketCap":101019416},{"date":"2024-07-12","current":-10.789289,"twenty":-9.687919,"median":4.602269,"eighty":28.563812,"marketCap":106867909},{"date":"2024-07-15","current":-10.789289,"twenty":-9.697564,"median":4.583494,"eighty":28.563812,"marketCap":106867909},{"date":"2024-08-02","current":-9.876762,"twenty":-9.729644,"median":4.496879,"eighty":28.655923,"marketCap":97829329},{"date":"2024-08-09","current":-12.086817,"twenty":-9.74628,"median":4.462048,"eighty":28.655923,"marketCap":100199710},{"date":"2024-08-16","current":-11.891868,"twenty":-9.790082,"median":4.414771,"eighty":28.655923,"marketCap":98583585},{"date":"2024-08-23","current":-11.826885,"twenty":-9.80737,"median":4.348149,"eighty":28.655923,"marketCap":98044877},{"date":"2024-08-30","current":-11.372005,"twenty":-9.85052,"median":4.311381,"eighty":28.655923,"marketCap":94273921},{"date":"2024-09-06","current":-11.242039,"twenty":-9.886462,"median":4.281528,"eighty":28.655923,"marketCap":93196504},{"date":"2024-09-13","current":-10.949616,"twenty":-9.897348,"median":4.241556,"eighty":28.655923,"marketCap":90772318},{"date":"2024-09-20","current":-10.852142,"twenty":-9.93875,"median":4.220816,"eighty":28.655923,"marketCap":89964256},{"date":"2024-09-27","current":-11.144565,"twenty":-9.969804,"median":4.148286,"eighty":28.655923,"marketCap":92388442},{"date":"2024-10-04","current":-11.079582,"twenty":-10.112678,"median":4.121637,"eighty":28.655923,"marketCap":91849734},{"date":"2024-10-11","current":-11.112073,"twenty":-10.145414,"median":4.057237,"eighty":28.655923,"marketCap":92119088},{"date":"2024-10-18","current":-12.021834,"twenty":-10.202468,"median":3.992836,"eighty":28.655923,"marketCap":99661002},{"date":"2024-10-25","current":-11.209548,"twenty":-10.24125,"median":3.912891,"eighty":28.655923,"marketCap":92927150},{"date":"2024-10-31","current":-10.657193,"twenty":-10.279348,"median":3.8818,"eighty":28.655923,"marketCap":88348131},{"date":"2024-11-08","current":-10.754667,"twenty":-10.332679,"median":-5.391951,"eighty":28.657801,"marketCap":89156193},{"date":"2024-11-15","current":-7.830697,"twenty":-10.344929,"median":-5.478638,"eighty":28.657801,"marketCap":69591408},{"date":"2024-11-22","current":-8.043158,"twenty":-10.344929,"median":-5.513313,"eighty":28.657801,"marketCap":71479547},{"date":"2024-11-29","current":-8.46808,"twenty":-10.344929,"median":-5.530651,"eighty":28.657801,"marketCap":75255825},{"date":"2024-12-06","current":-8.285971,"twenty":-10.344929,"median":-5.582663,"eighty":28.657801,"marketCap":73637420},{"date":"2024-12-13","current":-10.531984,"twenty":-10.352865,"median":-5.686688,"eighty":28.657801,"marketCap":93597746},{"date":"2024-12-20","current":-9.894602,"twenty":-10.354179,"median":-5.929412,"eighty":28.657801,"marketCap":87933329},{"date":"2024-12-27","current":-10.107063,"twenty":-10.354179,"median":-5.94675,"eighty":28.657801,"marketCap":89821468},{"date":"2025-01-03","current":-10.471281,"twenty":-10.359865,"median":-5.981425,"eighty":28.657801,"marketCap":93058278},{"date":"2025-01-10","current":-10.8355,"twenty":-10.386704,"median":-6.033437,"eighty":28.65968,"marketCap":96295087},{"date":"2025-01-17","current":-10.744445,"twenty":-10.439882,"median":-6.071001,"eighty":28.55944,"marketCap":95485885},{"date":"2025-01-24","current":-10.44093,"twenty":-10.461963,"median":-6.111456,"eighty":28.411079,"marketCap":92788544},{"date":"2025-01-31","current":-10.531984,"twenty":-10.524707,"median":-6.284156,"eighty":28.275639,"marketCap":93597746},{"date":"2025-02-07","current":-10.501633,"twenty":-10.531984,"median":-6.494839,"eighty":28.105142,"marketCap":93328012},{"date":"2025-02-14","current":-12.231671,"twenty":-10.53777,"median":-6.620605,"eighty":28.003004,"marketCap":108702858},{"date":"2025-02-21","current":-2.764661,"twenty":-10.53777,"median":-6.620605,"eighty":27.908546,"marketCap":110030728},{"date":"2025-02-28","current":-2.771487,"twenty":-10.53777,"median":-6.620605,"eighty":27.767356,"marketCap":110302408},{"date":"2025-03-04","current":-2.737355,"twenty":-10.539217,"median":-6.636795,"eighty":27.720293,"marketCap":108944004}],"customCompares":[{"symbol":"IVAC","name":"Intevac","items":[{"date":"2020-03-06","value":113.282512,"marketCap":130048324},{"date":"2020-03-13","value":87.424547,"marketCap":100363380},{"date":"2020-03-20","value":71.827679,"marketCap":82458176},{"date":"2020-03-27","value":88.655879,"marketCap":101776949},{"date":"2020-04-03","value":82.293998,"marketCap":94473510},{"date":"2020-04-09","value":92.892476,"marketCap":106640563},{"date":"2020-04-17","value":103.941361,"marketCap":119324683},{"date":"2020-04-24","value":108.033542,"marketCap":124022506},{"date":"2020-05-01","value":53.651726,"marketCap":124257397},{"date":"2020-05-08","value":54.665936,"marketCap":126606308},{"date":"2020-05-15","value":51.420463,"marketCap":119089792},{"date":"2020-05-22","value":52.434673,"marketCap":121438703},{"date":"2020-05-29","value":52.840358,"marketCap":122378268},{"date":"2020-06-05","value":57.201462,"marketCap":132478586},{"date":"2020-06-12","value":56.187251,"marketCap":130129674},{"date":"2020-06-19","value":58.317093,"marketCap":135062388},{"date":"2020-06-26","value":54.767357,"marketCap":126841199},{"date":"2020-07-02","value":54.260252,"marketCap":125666743},{"date":"2020-07-10","value":51.1162,"marketCap":118385119},{"date":"2020-07-17","value":51.826147,"marketCap":120029357},{"date":"2020-07-24","value":53.854568,"marketCap":124727179},{"date":"2020-07-31","value":27.861483,"marketCap":139920366},{"date":"2020-08-07","value":27.437913,"marketCap":137793198},{"date":"2020-08-14","value":28.143863,"marketCap":141338478},{"date":"2020-08-21","value":27.390849,"marketCap":137556846},{"date":"2020-08-28","value":28.285052,"marketCap":142047533},{"date":"2020-09-04","value":29.461635,"marketCap":147956333},{"date":"2020-09-11","value":28.473306,"marketCap":142992941},{"date":"2020-09-18","value":30.685282,"marketCap":154101484},{"date":"2020-09-25","value":25.83776,"marketCap":129757231},{"date":"2020-10-02","value":25.602443,"marketCap":128575471},{"date":"2020-10-09","value":25.884823,"marketCap":129993583},{"date":"2020-10-16","value":26.40252,"marketCap":132593455},{"date":"2020-10-23","value":27.720293,"marketCap":139211310},{"date":"2020-10-30","value":24.47952,"marketCap":125947129},{"date":"2020-11-06","value":23.598628,"marketCap":121414941},{"date":"2020-11-13","value":26.334029,"marketCap":135488578},{"date":"2020-11-20","value":28.003087,"marketCap":144075882},{"date":"2020-11-27","value":27.956724,"marketCap":143837346},{"date":"2020-12-04","value":29.57942,"marketCap":152186114},{"date":"2020-12-11","value":29.903959,"marketCap":153855868},{"date":"2020-12-18","value":34.911133,"marketCap":179617781},{"date":"2020-12-24","value":34.16933,"marketCap":175801201},{"date":"2020-12-31","value":33.427526,"marketCap":171984621},{"date":"2021-01-08","value":34.493869,"marketCap":177470955},{"date":"2021-01-15","value":33.891153,"marketCap":174369984},{"date":"2021-01-22","value":32.453909,"marketCap":166975361},{"date":"2021-01-29","value":31.063027,"marketCap":159819274},{"date":"2021-02-05","value":152.247556,"marketCap":160773419},{"date":"2021-02-12","value":152.247556,"marketCap":160773419},{"date":"2021-02-19","value":149.191402,"marketCap":157546121},{"date":"2021-02-26","value":145.313338,"marketCap":153450885},{"date":"2021-03-05","value":149.419524,"marketCap":157787017},{"date":"2021-03-12","value":146.682067,"marketCap":154896263},{"date":"2021-03-19","value":135.732239,"marketCap":143333244},{"date":"2021-03-26","value":131.169811,"marketCap":138515320},{"date":"2021-04-01","value":185.690828,"marketCap":196089514},{"date":"2021-04-09","value":165.388023,"marketCap":174649752},{"date":"2021-04-16","value":159.456866,"marketCap":168386450},{"date":"2021-04-23","value":156.371209,"marketCap":165127997},{"date":"2021-04-30","value":146.326927,"marketCap":154521235},{"date":"2021-05-07","value":-33.442894,"marketCap":141262783},{"date":"2021-05-14","value":-33.636327,"marketCap":142079846},{"date":"2021-05-21","value":-32.836822,"marketCap":138702736},{"date":"2021-05-28","value":-39.689724,"marketCap":167649394},{"date":"2021-06-04","value":-35.349553,"marketCap":149316510},{"date":"2021-06-11","value":-35.749305,"marketCap":151005065},{"date":"2021-06-18","value":-38.147821,"marketCap":161136396},{"date":"2021-06-25","value":-38.204929,"marketCap":161377618},{"date":"2021-07-02","value":-37.576746,"marketCap":158724174},{"date":"2021-07-09","value":-35.17823,"marketCap":148592844},{"date":"2021-07-16","value":-34.150295,"marketCap":144250845},{"date":"2021-07-23","value":-36.434595,"marketCap":153899731},{"date":"2021-07-30","value":-37.119886,"marketCap":156794397},{"date":"2021-08-06","value":-10.870508,"marketCap":129076416},{"date":"2021-08-13","value":-10.539217,"marketCap":125142658},{"date":"2021-08-20","value":-10.125102,"marketCap":120225461},{"date":"2021-08-27","value":-10.311454,"marketCap":122438200},{"date":"2021-09-03","value":-10.953331,"marketCap":130059855},{"date":"2021-09-10","value":-10.332159,"marketCap":122684060},{"date":"2021-09-17","value":-10.000868,"marketCap":118750302},{"date":"2021-09-24","value":-10.166513,"marketCap":120717181},{"date":"2021-10-01","value":-9.835222,"marketCap":116783424},{"date":"2021-10-08","value":-9.731693,"marketCap":115554124},{"date":"2021-10-15","value":-9.79381,"marketCap":116291704},{"date":"2021-10-22","value":-9.79381,"marketCap":116291704},{"date":"2021-10-29","value":-9.669576,"marketCap":114816545},{"date":"2021-11-05","value":-8.040835,"marketCap":126643155},{"date":"2021-11-12","value":-8.040835,"marketCap":126643155},{"date":"2021-11-19","value":-7.68173,"marketCap":120987247},{"date":"2021-11-26","value":-7.509984,"marketCap":118282248},{"date":"2021-12-03","value":-7.182105,"marketCap":113118158},{"date":"2021-12-10","value":-7.541211,"marketCap":118774066},{"date":"2021-12-17","value":-6.292149,"marketCap":99101343},{"date":"2021-12-23","value":-7.135265,"marketCap":112380431},{"date":"2021-12-31","value":-7.353851,"marketCap":115823157},{"date":"2022-01-07","value":-8.868339,"marketCap":139676334},{"date":"2022-01-14","value":-8.805886,"marketCap":138692698},{"date":"2022-01-21","value":-8.509233,"marketCap":134020426},{"date":"2022-01-28","value":-8.399941,"marketCap":132299063},{"date":"2022-02-04","value":-8.478007,"marketCap":133528608},{"date":"2022-02-11","value":4.711255,"marketCap":125413610},{"date":"2022-02-18","value":4.676844,"marketCap":124497588},{"date":"2022-02-25","value":4.686179,"marketCap":124746086},{"date":"2022-03-04","value":4.686179,"marketCap":124746086},{"date":"2022-03-11","value":4.676844,"marketCap":124497588},{"date":"2022-03-18","value":4.919554,"marketCap":130958540},{"date":"2022-03-25","value":4.938225,"marketCap":131455537},{"date":"2022-04-01","value":5.04091,"marketCap":134189017},{"date":"2022-04-08","value":4.826204,"marketCap":128473559},{"date":"2022-04-14","value":4.807534,"marketCap":127976562},{"date":"2022-04-22","value":4.767991,"marketCap":126923914},{"date":"2022-04-29","value":4.758642,"marketCap":126675043},{"date":"2022-05-06","value":4.77734,"marketCap":127172784},{"date":"2022-05-13","value":5.017996,"marketCap":126799739},{"date":"2022-05-20","value":5.047747,"marketCap":127551516},{"date":"2022-05-27","value":5.077498,"marketCap":128303293},{"date":"2022-06-03","value":5.33534,"marketCap":134818695},{"date":"2022-06-10","value":4.898992,"marketCap":123792630},{"date":"2022-06-17","value":4.631233,"marketCap":117026636},{"date":"2022-06-24","value":4.809739,"marketCap":121537299},{"date":"2022-07-01","value":4.799822,"marketCap":121286707},{"date":"2022-07-08","value":4.651067,"marketCap":117527821},{"date":"2022-07-15","value":5.027913,"marketCap":127050331},{"date":"2022-07-22","value":4.958494,"marketCap":125296185},{"date":"2022-07-29","value":4.779988,"marketCap":120785522},{"date":"2022-08-05","value":4.209131,"marketCap":120284337},{"date":"2022-08-12","value":4.343708,"marketCap":124130146},{"date":"2022-08-19","value":4.325942,"marketCap":123622456},{"date":"2022-08-26","value":4.485834,"marketCap":128191664},{"date":"2022-09-02","value":4.281528,"marketCap":122353232},{"date":"2022-09-09","value":4.237114,"marketCap":121084007},{"date":"2022-09-16","value":4.281528,"marketCap":122353232},{"date":"2022-09-23","value":4.148286,"marketCap":118545558},{"date":"2022-09-30","value":4.13052,"marketCap":118037869},{"date":"2022-10-07","value":4.103871,"marketCap":117276334},{"date":"2022-10-14","value":3.872918,"marketCap":110676367},{"date":"2022-10-21","value":4.00616,"marketCap":114484040},{"date":"2022-10-28","value":3.997277,"marketCap":114230196},{"date":"2022-11-04","value":4.404845,"marketCap":130268879},{"date":"2022-11-11","value":4.53345,"marketCap":134072257},{"date":"2022-11-18","value":4.903352,"marketCap":145011739},{"date":"2022-11-25","value":5.161423,"marketCap":152643936},{"date":"2022-12-02","value":5.066797,"marketCap":149845463},{"date":"2022-12-09","value":5.22164,"marketCap":154424781},{"date":"2022-12-16","value":5.376483,"marketCap":159004100},{"date":"2022-12-23","value":5.445302,"marketCap":161039352},{"date":"2022-12-30","value":5.565735,"marketCap":164601044},{"date":"2023-01-06","value":5.720578,"marketCap":169180362},{"date":"2023-01-13","value":5.892625,"marketCap":174268493},{"date":"2023-01-20","value":5.841011,"marketCap":172742054},{"date":"2023-01-27","value":5.952842,"marketCap":176049339},{"date":"2023-02-03","value":-10.161363,"marketCap":173505273},{"date":"2023-02-10","value":-10.846734,"marketCap":185207975},{"date":"2023-02-17","value":-11.180423,"marketCap":190905725},{"date":"2023-02-24","value":-11.074662,"marketCap":189099860},{"date":"2023-03-03","value":-10.832924,"marketCap":184972169},{"date":"2023-03-10","value":-10.863141,"marketCap":185488130},{"date":"2023-03-17","value":-10.560967,"marketCap":180328516},{"date":"2023-03-24","value":-10.87825,"marketCap":185746111},{"date":"2023-03-31","value":-11.074662,"marketCap":189099860},{"date":"2023-04-06","value":-10.848032,"marketCap":185230149},{"date":"2023-04-14","value":-11.21064,"marketCap":191421686},{"date":"2023-04-21","value":-10.938684,"marketCap":186778034},{"date":"2023-04-28","value":-9.624229,"marketCap":164333712},{"date":"2023-05-05","value":-9.897361,"marketCap":129764297},{"date":"2023-05-12","value":-9.985326,"marketCap":130917614},{"date":"2023-05-19","value":-9.728278,"marketCap":127547457},{"date":"2023-05-26","value":-9.748051,"marketCap":127806700},{"date":"2023-06-02","value":-8.99668,"marketCap":117955474},{"date":"2023-06-09","value":-8.620995,"marketCap":113029860},{"date":"2023-06-16","value":-7.217117,"marketCap":94623622},{"date":"2023-06-23","value":-7.513711,"marketCap":98512264},{"date":"2023-06-30","value":-7.414846,"marketCap":97216050},{"date":"2023-07-07","value":-6.920523,"marketCap":90734980},{"date":"2023-07-14","value":-7.197344,"marketCap":94364379},{"date":"2023-07-21","value":-7.09848,"marketCap":93068165},{"date":"2023-07-28","value":-7.058934,"marketCap":92549679},{"date":"2023-08-04","value":-6.373842,"marketCap":96697564},{"date":"2023-08-11","value":-6.276162,"marketCap":95215650},{"date":"2023-08-18","value":-5.981425,"marketCap":90744197},{"date":"2023-08-25","value":-5.998762,"marketCap":91007224},{"date":"2023-09-01","value":-6.0161,"marketCap":91270251},{"date":"2023-09-08","value":-5.582663,"marketCap":84694584},{"date":"2023-09-15","value":-5.547988,"marketCap":84168531},{"date":"2023-09-22","value":-5.461301,"marketCap":82853397},{"date":"2023-09-29","value":-5.513313,"marketCap":83642477},{"date":"2023-10-06","value":-5.652013,"marketCap":85746691},{"date":"2023-10-13","value":-6.050775,"marketCap":91796304},{"date":"2023-10-20","value":-5.773375,"marketCap":87587877},{"date":"2023-10-27","value":-5.600001,"marketCap":84957611},{"date":"2023-11-03","value":-6.774723,"marketCap":91533277},{"date":"2023-11-10","value":-6.636795,"marketCap":89669743},{"date":"2023-11-17","value":-7.554235,"marketCap":102065266},{"date":"2023-11-24","value":-8.061754,"marketCap":108922365},{"date":"2023-12-01","value":-7.261435,"marketCap":98109248},{"date":"2023-12-08","value":-8.159354,"marketCap":110241037},{"date":"2023-12-15","value":-8.686394,"marketCap":117361870},{"date":"2023-12-22","value":-8.256954,"marketCap":111559710},{"date":"2023-12-29","value":-8.569274,"marketCap":115779463},{"date":"2024-01-05","value":-8.178874,"marketCap":110504772},{"date":"2024-01-12","value":-8.120314,"marketCap":109713568},{"date":"2024-01-19","value":-8.081274,"marketCap":109186099},{"date":"2024-01-26","value":-8.764474,"marketCap":118416808},{"date":"2024-02-02","value":-7.964155,"marketCap":107603692},{"date":"2024-02-09","value":-8.654128,"marketCap":105493816},{"date":"2024-02-16","value":-8.78394,"marketCap":107076223},{"date":"2024-02-23","value":-8.241008,"marketCap":100457884},{"date":"2024-03-01","value":-8.415421,"marketCap":102583977},{"date":"2024-03-08","value":-8.350016,"marketCap":101786692},{"date":"2024-03-15","value":-8.241008,"marketCap":100457884},{"date":"2024-03-22","value":-8.568032,"marketCap":104444308},{"date":"2024-03-28","value":-8.393619,"marketCap":102318216},{"date":"2024-04-05","value":-8.371817,"marketCap":102052454},{"date":"2024-04-12","value":-8.241008,"marketCap":100457884},{"date":"2024-04-19","value":-8.00119,"marketCap":97534507},{"date":"2024-04-26","value":-10.973901,"marketCap":108696494},{"date":"2024-05-03","value":-11.379748,"marketCap":112716401},{"date":"2024-05-10","value":-11.191875,"marketCap":110855517},{"date":"2024-05-17","value":-10.735611,"marketCap":106336228},{"date":"2024-05-24","value":-10.547738,"marketCap":104475344},{"date":"2024-05-31","value":-10.279348,"marketCap":101816938},{"date":"2024-06-07","value":-10.306187,"marketCap":102082778},{"date":"2024-06-14","value":-10.359865,"marketCap":102614460},{"date":"2024-06-21","value":-10.413543,"marketCap":103146141},{"date":"2024-06-28","value":-11.32607,"marketCap":112184720},{"date":"2024-07-05","value":-10.19883,"marketCap":101019416},{"date":"2024-07-12","value":-10.789289,"marketCap":106867909},{"date":"2024-07-15","value":-10.789289,"marketCap":106867909},{"date":"2024-08-02","value":-9.876762,"marketCap":97829329},{"date":"2024-08-09","value":-12.086817,"marketCap":100199710},{"date":"2024-08-16","value":-11.891868,"marketCap":98583585},{"date":"2024-08-23","value":-11.826885,"marketCap":98044877},{"date":"2024-08-30","value":-11.372005,"marketCap":94273921},{"date":"2024-09-06","value":-11.242039,"marketCap":93196504},{"date":"2024-09-13","value":-10.949616,"marketCap":90772318},{"date":"2024-09-20","value":-10.852142,"marketCap":89964256},{"date":"2024-09-27","value":-11.144565,"marketCap":92388442},{"date":"2024-10-04","value":-11.079582,"marketCap":91849734},{"date":"2024-10-11","value":-11.112073,"marketCap":92119088},{"date":"2024-10-18","value":-12.021834,"marketCap":99661002},{"date":"2024-10-25","value":-11.209548,"marketCap":92927150},{"date":"2024-10-31","value":-10.657193,"marketCap":88348131},{"date":"2024-11-08","value":-10.754667,"marketCap":89156193},{"date":"2024-11-15","value":-7.830697,"marketCap":69591408},{"date":"2024-11-22","value":-8.043158,"marketCap":71479547},{"date":"2024-11-29","value":-8.46808,"marketCap":75255825},{"date":"2024-12-06","value":-8.285971,"marketCap":73637420},{"date":"2024-12-13","value":-10.531984,"marketCap":93597746},{"date":"2024-12-20","value":-9.894602,"marketCap":87933329},{"date":"2024-12-27","value":-10.107063,"marketCap":89821468},{"date":"2025-01-03","value":-10.471281,"marketCap":93058278},{"date":"2025-01-10","value":-10.8355,"marketCap":96295087},{"date":"2025-01-17","value":-10.744445,"marketCap":95485885},{"date":"2025-01-24","value":-10.44093,"marketCap":92788544},{"date":"2025-01-31","value":-10.531984,"marketCap":93597746},{"date":"2025-02-07","value":-10.501633,"marketCap":93328012},{"date":"2025-02-14","value":-12.231671,"marketCap":108702858},{"date":"2025-02-21","value":-2.764661,"marketCap":110030728},{"date":"2025-02-28","value":-2.771487,"marketCap":110302408},{"date":"2025-03-04","value":-2.737355,"marketCap":108944004}]},{"symbol":"AAPL","name":"Apple","items":[{"date":"2020-03-06","value":21.983503,"marketCap":1264644984400},{"date":"2020-03-13","value":21.142284,"marketCap":1216252175600},{"date":"2020-03-20","value":17.4359,"marketCap":1003035035200},{"date":"2020-03-27","value":18.843003,"marketCap":1083981415200},{"date":"2020-04-03","value":18.361545,"marketCap":1056284626800},{"date":"2020-04-09","value":20.383209,"marketCap":1172584885200},{"date":"2020-04-17","value":21.509652,"marketCap":1237385744000},{"date":"2020-04-24","value":21.522582,"marketCap":1238129575600},{"date":"2020-05-01","value":21.898562,"marketCap":1252926218450},{"date":"2020-05-08","value":23.493967,"marketCap":1344207313550},{"date":"2020-05-15","value":23.310639,"marketCap":1333718222850},{"date":"2020-05-22","value":24.157583,"marketCap":1382176088150},{"date":"2020-05-29","value":24.085615,"marketCap":1378058469900},{"date":"2020-06-05","value":25.112856,"marketCap":1436832052500},{"date":"2020-06-12","value":25.665869,"marketCap":1468472698000},{"date":"2020-06-19","value":26.493116,"marketCap":1515803636200},{"date":"2020-06-26","value":26.789319,"marketCap":1532750886050},{"date":"2020-07-02","value":27.583234,"marketCap":1578174716850},{"date":"2020-07-10","value":29.065763,"marketCap":1662997652800},{"date":"2020-07-17","value":29.189244,"marketCap":1670062618850},{"date":"2020-07-24","value":28.064279,"marketCap":1605697744100},{"date":"2020-07-31","value":31.105633,"marketCap":1817315475360},{"date":"2020-08-07","value":32.526111,"marketCap":1900305531300},{"date":"2020-08-14","value":33.637027,"marketCap":1965209655420},{"date":"2020-08-21","value":36.406997,"marketCap":2127042402320},{"date":"2020-08-28","value":36.535067,"marketCap":2134524761820},{"date":"2020-09-04","value":35.408783,"marketCap":2068722754560},{"date":"2020-09-11","value":32.78591,"marketCap":1915484032000},{"date":"2020-09-18","value":31.275417,"marketCap":1827234946240},{"date":"2020-09-25","value":32.867875,"marketCap":1920272742080},{"date":"2020-10-02","value":33.084496,"marketCap":1932928618720},{"date":"2020-10-09","value":34.240785,"marketCap":2000483635920},{"date":"2020-10-16","value":34.840884,"marketCap":2035543834720},{"date":"2020-10-23","value":33.675814,"marketCap":1967475741440},{"date":"2020-10-30","value":32.238006,"marketCap":1850816165720},{"date":"2020-11-06","value":35.149081,"marketCap":2017943879380},{"date":"2020-11-13","value":35.317882,"marketCap":2027634906520},{"date":"2020-11-20","value":34.749289,"marketCap":1994991446680},{"date":"2020-11-27","value":34.527183,"marketCap":1982240095180},{"date":"2020-12-04","value":36.203346,"marketCap":2078470294500},{"date":"2020-12-11","value":36.250729,"marketCap":2081190582820},{"date":"2020-12-18","value":37.507851,"marketCap":2153363232310},{"date":"2020-12-24","value":39.081845,"marketCap":2243727809940},{"date":"2020-12-31","value":39.295067,"marketCap":2255969107380},{"date":"2021-01-08","value":38.694882,"marketCap":2221511879150},{"date":"2021-01-15","value":37.256095,"marketCap":2138909657820},{"date":"2021-01-22","value":40.751967,"marketCap":2339611185410},{"date":"2021-01-29","value":34.652857,"marketCap":2215357148160},{"date":"2021-02-05","value":35.913343,"marketCap":2295940008960},{"date":"2021-02-12","value":35.548327,"marketCap":2272604555520},{"date":"2021-02-19","value":34.10402,"marketCap":2180270027520},{"date":"2021-02-26","value":31.843024,"marketCap":2035724520960},{"date":"2021-03-05","value":31.88504,"marketCap":2038410616320},{"date":"2021-03-12","value":31.782626,"marketCap":2031863258880},{"date":"2021-03-19","value":31.50952,"marketCap":2014403639040},{"date":"2021-03-26","value":31.829894,"marketCap":2034885116160},{"date":"2021-04-01","value":32.29995,"marketCap":2064935808000},{"date":"2021-04-09","value":34.924649,"marketCap":2232732827520},{"date":"2021-04-16","value":35.23058,"marketCap":2252290959360},{"date":"2021-04-23","value":35.272596,"marketCap":2254977054720},{"date":"2021-04-30","value":28.747572,"marketCap":2193755971260},{"date":"2021-05-07","value":28.474223,"marketCap":2172896432510},{"date":"2021-05-14","value":27.870668,"marketCap":2126838570950},{"date":"2021-05-21","value":27.428936,"marketCap":2093129556330},{"date":"2021-05-28","value":27.249619,"marketCap":2079445698910},{"date":"2021-06-04","value":27.529529,"marketCap":2100805866590},{"date":"2021-06-11","value":27.8488,"marketCap":2125169807850},{"date":"2021-06-18","value":28.528893,"marketCap":2177068340260},{"date":"2021-06-25","value":29.108393,"marketCap":2221290562410},{"date":"2021-07-02","value":30.606346,"marketCap":2335600834760},{"date":"2021-07-09","value":31.732544,"marketCap":2421542134410},{"date":"2021-07-16","value":32.012453,"marketCap":2442902302090},{"date":"2021-07-23","value":32.486987,"marketCap":2479114461360},{"date":"2021-07-30","value":27.776895,"marketCap":2411090012760},{"date":"2021-08-06","value":27.830217,"marketCap":2415718459240},{"date":"2021-08-13","value":28.393905,"marketCap":2464647750600},{"date":"2021-08-20","value":28.220609,"marketCap":2449605299540},{"date":"2021-08-27","value":28.298687,"marketCap":2456382667600},{"date":"2021-09-03","value":29.384169,"marketCap":2550604613800},{"date":"2021-09-10","value":28.369149,"marketCap":2462498829020},{"date":"2021-09-17","value":27.814982,"marketCap":2414396045960},{"date":"2021-09-24","value":27.978756,"marketCap":2428611988720},{"date":"2021-10-01","value":27.165597,"marketCap":2358028179900},{"date":"2021-10-08","value":27.213206,"marketCap":2362160721400},{"date":"2021-10-15","value":27.582651,"marketCap":2394229243440},{"date":"2021-10-22","value":28.315827,"marketCap":2457870382540},{"date":"2021-10-29","value":25.957734,"marketCap":2457678270600},{"date":"2021-11-05","value":26.214192,"marketCap":2481959738160},{"date":"2021-11-12","value":25.990658,"marketCap":2460795486030},{"date":"2021-11-19","value":27.820522,"marketCap":2634047038350},{"date":"2021-11-26","value":27.172445,"marketCap":2572687113570},{"date":"2021-12-03","value":28.044057,"marketCap":2655211290480},{"date":"2021-12-10","value":31.095563,"marketCap":2944127941650},{"date":"2021-12-17","value":29.655585,"marketCap":2807790782580},{"date":"2021-12-23","value":30.546258,"marketCap":2892119663160},{"date":"2021-12-31","value":30.769792,"marketCap":2913283915290},{"date":"2022-01-07","value":29.703091,"marketCap":2812288655070},{"date":"2022-01-14","value":29.858361,"marketCap":2826989588970},{"date":"2022-01-21","value":28.019278,"marketCap":2652865194110},{"date":"2022-01-28","value":27.643483,"marketCap":2779690385530},{"date":"2022-02-04","value":27.977808,"marketCap":2813308433990},{"date":"2022-02-11","value":27.369206,"marketCap":2752110530240},{"date":"2022-02-18","value":27.151733,"marketCap":2730242479300},{"date":"2022-02-25","value":26.754113,"marketCap":2690259848850},{"date":"2022-03-04","value":26.48146,"marketCap":2662843187970},{"date":"2022-03-11","value":25.111701,"marketCap":2525107105930},{"date":"2022-03-18","value":26.612918,"marketCap":2676061935180},{"date":"2022-03-25","value":28.355952,"marketCap":2851332731520},{"date":"2022-04-01","value":28.289411,"marketCap":2844641760710},{"date":"2022-04-08","value":27.604532,"marketCap":2775773719690},{"date":"2022-04-14","value":26.825522,"marketCap":2697440402890},{"date":"2022-04-22","value":26.257494,"marketCap":2640322359390},{"date":"2022-04-29","value":25.031577,"marketCap":2551593784650},{"date":"2022-05-06","value":24.972828,"marketCap":2545605267680},{"date":"2022-05-13","value":23.358042,"marketCap":2381001976910},{"date":"2022-05-20","value":21.846462,"marketCap":2226919053790},{"date":"2022-05-27","value":23.759754,"marketCap":2421950484840},{"date":"2022-06-03","value":23.083353,"marketCap":2353001613780},{"date":"2022-06-10","value":21.773423,"marketCap":2219473870530},{"date":"2022-06-17","value":20.889022,"marketCap":2129322412360},{"date":"2022-06-24","value":22.492694,"marketCap":2292792740460},{"date":"2022-07-01","value":22.059226,"marketCap":2248607196330},{"date":"2022-07-08","value":23.346927,"marketCap":2379869014240},{"date":"2022-07-15","value":23.843907,"marketCap":2430528630770},{"date":"2022-07-22","value":24.466322,"marketCap":2493974540290},{"date":"2022-07-29","value":26.21278,"marketCap":2611657907520},{"date":"2022-08-05","value":26.670871,"marketCap":2657298843200},{"date":"2022-08-12","value":27.759642,"marketCap":2765776419200},{"date":"2022-08-19","value":27.666088,"marketCap":2756455383040},{"date":"2022-08-26","value":26.391822,"marketCap":2629496442240},{"date":"2022-09-02","value":25.132073,"marketCap":2503983869120},{"date":"2022-09-09","value":25.383701,"marketCap":2529054242240},{"date":"2022-09-16","value":24.307833,"marketCap":2421862326400},{"date":"2022-09-23","value":24.264282,"marketCap":2417523223360},{"date":"2022-09-30","value":22.291589,"marketCap":2220977926400},{"date":"2022-10-07","value":22.596445,"marketCap":2251351647680},{"date":"2022-10-14","value":22.320623,"marketCap":2223870661760},{"date":"2022-10-21","value":23.754576,"marketCap":2366739647040},{"date":"2022-10-28","value":24.824207,"marketCap":2477530297320},{"date":"2022-11-04","value":22.057106,"marketCap":2201365368840},{"date":"2022-11-11","value":23.86146,"marketCap":2381445264600},{"date":"2022-11-18","value":24.114898,"marketCap":2406739172220},{"date":"2022-11-25","value":23.608021,"marketCap":2356151356980},{"date":"2022-12-02","value":23.560203,"marketCap":2351378921580},{"date":"2022-12-09","value":22.65962,"marketCap":2261498054880},{"date":"2022-12-16","value":21.440247,"marketCap":2139800952180},{"date":"2022-12-23","value":21.01785,"marketCap":2097644439480},{"date":"2022-12-30","value":20.710217,"marketCap":2066941771740},{"date":"2023-01-06","value":20.660804,"marketCap":2062010255160},{"date":"2023-01-13","value":21.383005,"marketCap":2134088063880},{"date":"2023-01-20","value":21.876484,"marketCap":2183338686310},{"date":"2023-01-27","value":23.155402,"marketCap":2310978563090},{"date":"2023-02-03","value":25.685247,"marketCap":2444490657000},{"date":"2023-02-10","value":25.105043,"marketCap":2389272065460},{"date":"2023-02-17","value":25.361064,"marketCap":2413637862300},{"date":"2023-02-24","value":24.390179,"marketCap":2321237697660},{"date":"2023-03-03","value":25.108368,"marketCap":2389588504380},{"date":"2023-03-10","value":24.687762,"marketCap":2349558981000},{"date":"2023-03-17","value":25.768371,"marketCap":2452401630000},{"date":"2023-03-24","value":26.641171,"marketCap":2535466846500},{"date":"2023-03-31","value":27.414222,"marketCap":2609038895400},{"date":"2023-04-06","value":27.2247,"marketCap":2591001876960},{"date":"2023-04-14","value":27.523945,"marketCap":2619481379760},{"date":"2023-04-21","value":27.705155,"marketCap":2636727300900},{"date":"2023-04-28","value":27.997751,"marketCap":2664573925860},{"date":"2023-05-05","value":27.810566,"marketCap":2623120427340},{"date":"2023-05-12","value":28.974056,"marketCap":2732861972500},{"date":"2023-05-19","value":29.190841,"marketCap":2753309285100},{"date":"2023-05-26","value":28.847321,"marketCap":2720908158980},{"date":"2023-06-02","value":30.031297,"marketCap":2832581943180},{"date":"2023-06-09","value":30.11134,"marketCap":2840131720140},{"date":"2023-06-16","value":31.018499,"marketCap":2925695859020},{"date":"2023-06-23","value":31.183589,"marketCap":2941267274000},{"date":"2023-06-30","value":31.61549,"marketCap":2982004612180},{"date":"2023-07-07","value":31.985691,"marketCap":3016922330620},{"date":"2023-07-14","value":31.773909,"marketCap":2996946879080},{"date":"2023-07-21","value":32.20581,"marketCap":3037684217260},{"date":"2023-07-28","value":32.41184,"marketCap":3057117179000},{"date":"2023-08-04","value":31.919398,"marketCap":3024682181500},{"date":"2023-08-11","value":29.362856,"marketCap":2782424269040},{"date":"2023-08-18","value":28.707855,"marketCap":2720356368000},{"date":"2023-08-25","value":29.100526,"marketCap":2757565840160},{"date":"2023-09-01","value":30.996234,"marketCap":2937203165840},{"date":"2023-09-08","value":29.295211,"marketCap":2776014233920},{"date":"2023-09-14","value":28.742503,"marketCap":2723639556720},{"date":"2023-09-21","value":28.953687,"marketCap":2743651373680},{"date":"2023-09-29","value":28.161746,"marketCap":2668607060080},{"date":"2023-10-06","value":28.857994,"marketCap":2734583519120},{"date":"2023-10-13","value":29.814923,"marketCap":2825262064720},{"date":"2023-10-20","value":28.948737,"marketCap":2743182346720},{"date":"2023-10-27","value":27.534793,"marketCap":2609196978480},{"date":"2023-11-03","value":28.621791,"marketCap":2776170576240},{"date":"2023-11-10","value":29.248698,"marketCap":2836977492320},{"date":"2023-11-17","value":30.419223,"marketCap":2950512581920},{"date":"2023-11-24","value":30.460913,"marketCap":2954556297440},{"date":"2023-12-01","value":30.457707,"marketCap":2954245242400},{"date":"2023-12-08","value":31.150401,"marketCap":3021433131040},{"date":"2023-12-15","value":31.766129,"marketCap":3081155698720},{"date":"2023-12-22","value":31.216143,"marketCap":3027809759360},{"date":"2023-12-29","value":31.039762,"marketCap":3010701732160},{"date":"2024-01-05","value":29.168525,"marketCap":2829201116320},{"date":"2024-01-12","value":29.584755,"marketCap":2869573278640},{"date":"2024-01-19","value":30.069359,"marketCap":2916577442480},{"date":"2024-01-26","value":30.952486,"marketCap":3002236346320},{"date":"2024-02-02","value":29.787204,"marketCap":2889209886560},{"date":"2024-02-09","value":28.817051,"marketCap":2908015029920},{"date":"2024-02-16","value":28.134574,"marketCap":2839144240660},{"date":"2024-02-23","value":28.212615,"marketCap":2847019599970},{"date":"2024-03-01","value":27.658676,"marketCap":2791119990750},{"date":"2024-03-08","value":25.860671,"marketCap":2609677889000},{"date":"2024-03-15","value":26.472758,"marketCap":2671445413000},{"date":"2024-03-22","value":26.223332,"marketCap":2646275146970},{"date":"2024-03-28","value":26.520195,"marketCap":2676232396110},{"date":"2024-04-05","value":25.833127,"marketCap":2606898350420},{"date":"2024-04-12","value":26.784922,"marketCap":2702946850240},{"date":"2024-04-19","value":25.560748,"marketCap":2579411802240},{"date":"2024-04-26","value":25.99686,"marketCap":2623421163090},{"date":"2024-05-03","value":26.298691,"marketCap":2653879808580},{"date":"2024-05-10","value":28.192447,"marketCap":2830211514740},{"date":"2024-05-17","value":29.201274,"marketCap":2931486689040},{"date":"2024-05-24","value":28.545291,"marketCap":2865633244160},{"date":"2024-05-31","value":29.218904,"marketCap":2933256545780},{"date":"2024-06-07","value":29.706166,"marketCap":2982172267360},{"date":"2024-06-14","value":32.724439,"marketCap":3285173727680},{"date":"2024-06-21","value":32.027915,"marketCap":3215250313760},{"date":"2024-06-28","value":32.703055,"marketCap":3283026956200},{"date":"2024-07-05","value":33.841017,"marketCap":3397265867100},{"date":"2024-07-12","value":34.760552,"marketCap":3489577040740},{"date":"2024-07-15","value":35.214209,"marketCap":3535119264280},{"date":"2024-08-02","value":32.601637,"marketCap":3323932475240},{"date":"2024-08-09","value":31.809746,"marketCap":3243194463470},{"date":"2024-08-16","value":33.511256,"marketCap":3416673666640},{"date":"2024-08-23","value":33.482923,"marketCap":3413784880610},{"date":"2024-08-30","value":34.267318,"marketCap":3493758641230},{"date":"2024-09-06","value":33.162305,"marketCap":3381095986060},{"date":"2024-09-13","value":33.220464,"marketCap":3387025599490},{"date":"2024-09-20","value":34.130123,"marketCap":3479770835190},{"date":"2024-09-27","value":33.928805,"marketCap":3459245250240},{"date":"2024-10-04","value":33.652925,"marketCap":3431117596790},{"date":"2024-10-11","value":34.155474,"marketCap":3482355538480},{"date":"2024-10-18","value":34.619251,"marketCap":3529640404550},{"date":"2024-10-25","value":34.383635,"marketCap":3505617868090},{"date":"2024-10-31","value":34.313546,"marketCap":3498471923700},{"date":"2024-11-08","value":36.683317,"marketCap":3438547416040},{"date":"2024-11-15","value":36.802649,"marketCap":3449733125060},{"date":"2024-11-22","value":36.851027,"marketCap":3454267871960},{"date":"2024-11-29","value":38.271723,"marketCap":3587438272590},{"date":"2024-12-06","value":39.192515,"marketCap":3673749621920},{"date":"2024-12-13","value":39.985912,"marketCap":3748119471080},{"date":"2024-12-20","value":40.281017,"marketCap":3775781427170},{"date":"2024-12-27","value":41.769443,"marketCap":3915300473460},{"date":"2025-01-03","value":39.323136,"marketCap":3685993438550},{"date":"2025-01-10","value":39.137687,"marketCap":3668610242100},{"date":"2025-01-17","value":36.619283,"marketCap":3432545119240},{"date":"2025-01-24","value":35.881315,"marketCap":3363370898840},{"date":"2025-01-31","value":37.159111,"marketCap":3572848483660},{"date":"2025-02-07","value":36.437315,"marketCap":3503447865060},{"date":"2025-02-14","value":37.735635,"marketCap":3628281291690},{"date":"2025-02-21","value":38.407449,"marketCap":3692876205590},{"date":"2025-02-28","value":37.074757,"marketCap":3564737922900},{"date":"2025-03-04","value":37.18881,"marketCap":3575704036190}]},{"symbol":"DELL","name":"Dell Technologies Inc.","items":[{"date":"2020-03-06","value":6.26346,"marketCap":28912129979},{"date":"2020-03-13","value":5.683276,"marketCap":26233999817},{"date":"2020-03-20","value":5.13629,"marketCap":23709114160},{"date":"2020-03-27","value":6.20767,"marketCap":28654605138},{"date":"2020-04-03","value":5.837613,"marketCap":26946420935},{"date":"2020-04-09","value":6.657826,"marketCap":30732526182},{"date":"2020-04-17","value":6.649816,"marketCap":30695552498},{"date":"2020-04-24","value":6.358256,"marketCap":29349710398},{"date":"2020-05-01","value":6.407918,"marketCap":29578947240},{"date":"2020-05-08","value":6.99264,"marketCap":32278026175},{"date":"2020-05-15","value":6.742731,"marketCap":31124447233},{"date":"2020-05-22","value":6.903164,"marketCap":31865003295},{"date":"2020-05-29","value":8.223414,"marketCap":36725766510},{"date":"2020-06-05","value":8.369196,"marketCap":37376827640},{"date":"2020-06-12","value":7.779734,"marketCap":34744292208},{"date":"2020-06-19","value":8.11481,"marketCap":36240741467},{"date":"2020-06-26","value":8.667188,"marketCap":38707660296},{"date":"2020-07-02","value":8.916006,"marketCap":39818884993},{"date":"2020-07-10","value":8.862925,"marketCap":39581823724},{"date":"2020-07-17","value":10.014127,"marketCap":44723089992},{"date":"2020-07-24","value":10.085455,"marketCap":45041641072},{"date":"2020-07-31","value":9.924552,"marketCap":44323049100},{"date":"2020-08-07","value":10.085455,"marketCap":45041641072},{"date":"2020-08-14","value":9.937822,"marketCap":44382314418},{"date":"2020-08-21","value":10.029056,"marketCap":44789763473},{"date":"2020-08-28","value":23.379151,"marketCap":49049458147},{"date":"2020-09-04","value":23.010137,"marketCap":48275267561},{"date":"2020-09-11","value":23.629435,"marketCap":49574555505},{"date":"2020-09-18","value":23.622317,"marketCap":49559621161},{"date":"2020-09-25","value":23.39097,"marketCap":49074254975},{"date":"2020-10-02","value":23.903493,"marketCap":50149527756},{"date":"2020-10-09","value":24.341273,"marketCap":51067989923},{"date":"2020-10-16","value":24.967689,"marketCap":52382212211},{"date":"2020-10-23","value":24.26653,"marketCap":50911179309},{"date":"2020-10-30","value":21.447654,"marketCap":44997179014},{"date":"2020-11-06","value":22.988782,"marketCap":48230464529},{"date":"2020-11-13","value":23.529778,"marketCap":49365474686},{"date":"2020-11-20","value":24.323477,"marketCap":51030654063},{"date":"2020-11-27","value":21.446234,"marketCap":52135795532},{"date":"2020-12-04","value":22.14657,"marketCap":53838310768},{"date":"2020-12-11","value":22.096251,"marketCap":53715985639},{"date":"2020-12-18","value":22.491047,"marketCap":54675735243},{"date":"2020-12-24","value":22.512637,"marketCap":54728221550},{"date":"2020-12-31","value":22.605168,"marketCap":54953162863},{"date":"2021-01-08","value":23.817316,"marketCap":57899894069},{"date":"2021-01-15","value":22.904349,"marketCap":55680473110},{"date":"2021-01-22","value":23.422519,"marketCap":56940144465},{"date":"2021-01-29","value":22.481794,"marketCap":54653241112},{"date":"2021-02-05","value":24.554474,"marketCap":59691926532},{"date":"2021-02-12","value":24.690185,"marketCap":60021840458},{"date":"2021-02-19","value":24.912258,"marketCap":60561699611},{"date":"2021-02-26","value":18.703582,"marketCap":60786640924},{"date":"2021-03-05","value":19.691017,"marketCap":63995803662},{"date":"2021-03-12","value":20.491577,"marketCap":66597624853},{"date":"2021-03-19","value":20.217033,"marketCap":65705357644},{"date":"2021-03-26","value":20.883006,"marketCap":67869771036},{"date":"2021-04-01","value":20.904126,"marketCap":67938411101},{"date":"2021-04-09","value":22.030528,"marketCap":71599214573},{"date":"2021-04-16","value":23.799916,"marketCap":77349726693},{"date":"2021-04-23","value":23.797569,"marketCap":77342100019},{"date":"2021-04-30","value":23.074795,"marketCap":74993084458},{"date":"2021-05-07","value":23.715436,"marketCap":77075166433},{"date":"2021-05-14","value":23.128908,"marketCap":75168952022},{"date":"2021-05-21","value":23.138307,"marketCap":75199499193},{"date":"2021-05-28","value":18.860622,"marketCap":75329324672},{"date":"2021-06-04","value":19.795623,"marketCap":79063716376},{"date":"2021-06-11","value":19.881949,"marketCap":79408502732},{"date":"2021-06-18","value":18.847506,"marketCap":75276938972},{"date":"2021-06-25","value":19.025331,"marketCap":75987170820},{"date":"2021-07-02","value":19.137312,"marketCap":76434426099},{"date":"2021-07-09","value":19.306789,"marketCap":77111313439},{"date":"2021-07-16","value":17.773801,"marketCap":70988559774},{"date":"2021-07-23","value":18.594219,"marketCap":74265309851},{"date":"2021-07-30","value":18.6077,"marketCap":74319153162},{"date":"2021-08-06","value":18.977466,"marketCap":75795998267},{"date":"2021-08-13","value":19.26442,"marketCap":76942091604},{"date":"2021-08-20","value":18.969762,"marketCap":75765230661},{"date":"2021-08-27","value":19.743973,"marketCap":74572985915},{"date":"2021-09-03","value":19.677888,"marketCap":74323382908},{"date":"2021-09-10","value":19.293,"marketCap":72869662221},{"date":"2021-09-17","value":20.364609,"marketCap":76917126660},{"date":"2021-09-24","value":21.043226,"marketCap":79480265765},{"date":"2021-10-01","value":21.428114,"marketCap":80933986452},{"date":"2021-10-08","value":21.282262,"marketCap":80383102824},{"date":"2021-10-15","value":21.819079,"marketCap":82410660624},{"date":"2021-10-22","value":23.202649,"marketCap":87636403935},{"date":"2021-10-29","value":22.280944,"marketCap":84155125448},{"date":"2021-11-05","value":11.416983,"marketCap":43121946270},{"date":"2021-11-12","value":11.344057,"marketCap":42846504456},{"date":"2021-11-19","value":11.145536,"marketCap":42096690628},{"date":"2021-11-26","value":6.332384,"marketCap":42984225363},{"date":"2021-12-03","value":6.581024,"marketCap":44671990297},{"date":"2021-12-10","value":6.481993,"marketCap":43999771564},{"date":"2021-12-17","value":6.150016,"marketCap":41746311041},{"date":"2021-12-23","value":6.288434,"marketCap":42685889497},{"date":"2021-12-31","value":6.321069,"marketCap":42907416124},{"date":"2022-01-07","value":6.525882,"marketCap":44297686684},{"date":"2022-01-14","value":6.81172,"marketCap":46237954389},{"date":"2022-01-21","value":6.253548,"marketCap":42449085171},{"date":"2022-01-28","value":6.328946,"marketCap":42960888069},{"date":"2022-02-04","value":6.610283,"marketCap":44870600377},{"date":"2022-02-11","value":6.696935,"marketCap":45458791767},{"date":"2022-02-18","value":6.628288,"marketCap":44992821964},{"date":"2022-02-25","value":7.066244,"marketCap":39309518137},{"date":"2022-03-04","value":7.134902,"marketCap":39691460599},{"date":"2022-03-11","value":7.141768,"marketCap":39729654845},{"date":"2022-03-18","value":7.117051,"marketCap":39592155559},{"date":"2022-03-25","value":7.489165,"marketCap":41662225541},{"date":"2022-04-01","value":6.670401,"marketCap":37107439431},{"date":"2022-04-08","value":6.47767,"marketCap":36035277759},{"date":"2022-04-14","value":6.41616,"marketCap":35693098502},{"date":"2022-04-22","value":6.406592,"marketCap":35639870617},{"date":"2022-04-29","value":6.425728,"marketCap":35746326386},{"date":"2022-05-06","value":6.129874,"marketCap":34100488481},{"date":"2022-05-13","value":6.063976,"marketCap":33733897007},{"date":"2022-05-20","value":5.386166,"marketCap":29963241853},{"date":"2022-05-27","value":6.453214,"marketCap":37093071937},{"date":"2022-06-03","value":6.640641,"marketCap":38170401981},{"date":"2022-06-10","value":6.324754,"marketCap":36354685216},{"date":"2022-06-17","value":6.122763,"marketCap":35193642584},{"date":"2022-06-24","value":6.464989,"marketCap":37160759400},{"date":"2022-07-01","value":5.498779,"marketCap":31606982224},{"date":"2022-07-08","value":5.521937,"marketCap":31740095392},{"date":"2022-07-15","value":5.591412,"marketCap":32139434896},{"date":"2022-07-22","value":5.575973,"marketCap":32050692784},{"date":"2022-07-29","value":5.797262,"marketCap":33322663056},{"date":"2022-08-05","value":5.842292,"marketCap":33581494216},{"date":"2022-08-12","value":6.203817,"marketCap":35659538672},{"date":"2022-08-19","value":6.133056,"marketCap":35252803992},{"date":"2022-08-26","value":5.644476,"marketCap":30638214168},{"date":"2022-09-02","value":5.102903,"marketCap":27698557757},{"date":"2022-09-09","value":5.372969,"marketCap":29164477723},{"date":"2022-09-16","value":5.125859,"marketCap":27823160954},{"date":"2022-09-23","value":4.796378,"marketCap":26034738596},{"date":"2022-09-30","value":4.614083,"marketCap":25045242619},{"date":"2022-10-07","value":4.672147,"marketCap":25360415411},{"date":"2022-10-14","value":4.626236,"marketCap":25111209017},{"date":"2022-10-21","value":4.975972,"marketCap":27009575373},{"date":"2022-10-28","value":5.287898,"marketCap":28702712934},{"date":"2022-11-04","value":5.266293,"marketCap":28585439337},{"date":"2022-11-11","value":5.763215,"marketCap":31282732074},{"date":"2022-11-18","value":5.676794,"marketCap":30813637685},{"date":"2022-11-25","value":17.875412,"marketCap":32712004041},{"date":"2022-12-02","value":17.839365,"marketCap":32646037642},{"date":"2022-12-09","value":16.369206,"marketCap":29955646621},{"date":"2022-12-16","value":15.359582,"marketCap":28108035618},{"date":"2022-12-23","value":15.30871,"marketCap":28014938939},{"date":"2022-12-30","value":15.739169,"marketCap":28802680065},{"date":"2023-01-06","value":16.600089,"marketCap":30378162316},{"date":"2023-01-13","value":15.723516,"marketCap":28774034933},{"date":"2023-01-20","value":15.754823,"marketCap":28831325196},{"date":"2023-01-27","value":15.774389,"marketCap":28867131611},{"date":"2023-02-03","value":16.52965,"marketCap":30249259223},{"date":"2023-02-10","value":16.717487,"marketCap":30593000805},{"date":"2023-02-17","value":16.623568,"marketCap":30421130014},{"date":"2023-02-24","value":16.283114,"marketCap":29798098396},{"date":"2023-03-03","value":11.66861,"marketCap":28494744897},{"date":"2023-03-10","value":10.768317,"marketCap":26296231029},{"date":"2023-03-17","value":10.914945,"marketCap":26654295177},{"date":"2023-03-24","value":10.961866,"marketCap":26768875704},{"date":"2023-03-31","value":12.040027,"marketCap":29401747139},{"date":"2023-04-06","value":12.21669,"marketCap":29833158002},{"date":"2023-04-14","value":12.770633,"marketCap":31185886980},{"date":"2023-04-21","value":12.851479,"marketCap":31383312290},{"date":"2023-04-28","value":12.815548,"marketCap":31295567708},{"date":"2023-05-05","value":13.228759,"marketCap":32304630405},{"date":"2023-05-12","value":13.360012,"marketCap":32625148814},{"date":"2023-05-19","value":14.083306,"marketCap":34391432039},{"date":"2023-05-26","value":14.370232,"marketCap":35092106376},{"date":"2023-06-02","value":16.98917,"marketCap":33179849331},{"date":"2023-06-09","value":17.897302,"marketCap":34953431246},{"date":"2023-06-16","value":18.693099,"marketCap":36507622394},{"date":"2023-06-23","value":19.095261,"marketCap":37293045346},{"date":"2023-06-30","value":19.772979,"marketCap":38616628469},{"date":"2023-07-07","value":20.03364,"marketCap":39125698901},{"date":"2023-07-14","value":20.718805,"marketCap":40463826893},{"date":"2023-07-21","value":19.959165,"marketCap":38980250206},{"date":"2023-07-28","value":20.000126,"marketCap":39060246988},{"date":"2023-08-04","value":19.925652,"marketCap":38914798293},{"date":"2023-08-11","value":20.852859,"marketCap":40725634544},{"date":"2023-08-18","value":20.428355,"marketCap":39896576983},{"date":"2023-08-25","value":21.117244,"marketCap":41241977410},{"date":"2023-09-01","value":21.481183,"marketCap":40900172977},{"date":"2023-09-08","value":26.347298,"marketCap":50165254836},{"date":"2023-09-15","value":27.037311,"marketCap":51479039915},{"date":"2023-09-22","value":26.003844,"marketCap":49511319446},{"date":"2023-09-29","value":26.026641,"marketCap":49554725045},{"date":"2023-10-06","value":25.148955,"marketCap":47883609500},{"date":"2023-10-13","value":26.235614,"marketCap":49952609699},{"date":"2023-10-20","value":25.468113,"marketCap":48491287880},{"date":"2023-10-27","value":24.510637,"marketCap":46668252739},{"date":"2023-11-03","value":26.083634,"marketCap":49663239041},{"date":"2023-11-10","value":27.447658,"marketCap":52260340690},{"date":"2023-11-17","value":27.561643,"marketCap":52477368683},{"date":"2023-11-24","value":28.272152,"marketCap":53830176505},{"date":"2023-12-01","value":20.595264,"marketCap":54886379404},{"date":"2023-12-08","value":18.328239,"marketCap":48844757595},{"date":"2023-12-15","value":19.340063,"marketCap":51541268469},{"date":"2023-12-22","value":20.111743,"marketCap":53597795680},{"date":"2023-12-29","value":20.474887,"marketCap":54565573191},{"date":"2024-01-05","value":20.285304,"marketCap":54060336402},{"date":"2024-01-12","value":21.283949,"marketCap":56721724557},{"date":"2024-01-19","value":20.781892,"marketCap":55383743032},{"date":"2024-01-26","value":22.009034,"marketCap":58654075008},{"date":"2024-02-02","value":22.735247,"marketCap":60589433456},{"date":"2024-02-09","value":22.475507,"marketCap":59897224960},{"date":"2024-02-16","value":21.924221,"marketCap":58428047744},{"date":"2024-02-23","value":23.26798,"marketCap":62009167208},{"date":"2024-03-01","value":20.8227,"marketCap":66861690032},{"date":"2024-03-08","value":26.506818,"marketCap":85113391600},{"date":"2024-03-15","value":23.416189,"marketCap":75189382040},{"date":"2024-03-22","value":25.085788,"marketCap":80550466208},{"date":"2024-03-28","value":24.825944,"marketCap":79716104612},{"date":"2024-04-05","value":28.267075,"marketCap":90765578998},{"date":"2024-04-12","value":27.573514,"marketCap":88538553153},{"date":"2024-04-19","value":26.313099,"marketCap":84491361953},{"date":"2024-04-26","value":27.766911,"marketCap":89159550744},{"date":"2024-05-03","value":27.429022,"marketCap":88074589435},{"date":"2024-05-10","value":29.27185,"marketCap":93991911312},{"date":"2024-05-17","value":32.521808,"marketCap":104427526010},{"date":"2024-05-24","value":33.978385,"marketCap":109104595542},{"date":"2024-05-31","value":37.595932,"marketCap":120720537048},{"date":"2024-06-07","value":26.525243,"marketCap":95172570286},{"date":"2024-06-14","value":26.691818,"marketCap":95770244037},{"date":"2024-06-21","value":29.360605,"marketCap":105345849833},{"date":"2024-06-28","value":27.563622,"marketCap":98898275264},{"date":"2024-07-05","value":28.204131,"marketCap":101196420655},{"date":"2024-07-12","value":27.818639,"marketCap":99813277595},{"date":"2024-07-15","value":27.513675,"marketCap":98719066326},{"date":"2024-08-02","value":21.374993,"marketCap":76693475401},{"date":"2024-08-09","value":18.029668,"marketCap":64690447848},{"date":"2024-08-16","value":21.725888,"marketCap":77952484773},{"date":"2024-08-23","value":21.483416,"marketCap":77082495151},{"date":"2024-08-30","value":19.719879,"marketCap":78327358350},{"date":"2024-09-06","value":19.082375,"marketCap":75795193433},{"date":"2024-09-13","value":19.831936,"marketCap":78772448142},{"date":"2024-09-20","value":20.825743,"marketCap":82719850358},{"date":"2024-09-27","value":22.35537,"marketCap":88795529063},{"date":"2024-10-04","value":20.443083,"marketCap":81199927636},{"date":"2024-10-11","value":22.056686,"marketCap":87609155088},{"date":"2024-10-18","value":22.83079,"marketCap":90683899473},{"date":"2024-10-25","value":21.309091,"marketCap":84639710167},{"date":"2024-10-31","value":22.869672,"marketCap":90838338689},{"date":"2024-11-08","value":24.366629,"marketCap":96784248493},{"date":"2024-11-15","value":23.758656,"marketCap":94369380757},{"date":"2024-11-22","value":24.552202,"marketCap":97521344750},{"date":"2024-11-29","value":21.856448,"marketCap":89567725141},{"date":"2024-12-06","value":21.383273,"marketCap":87628650954},{"date":"2024-12-13","value":20.371089,"marketCap":83480721616},{"date":"2024-12-20","value":19.136995,"marketCap":78423406545},{"date":"2024-12-27","value":20.388181,"marketCap":83550767531},{"date":"2025-01-03","value":19.918132,"marketCap":81624504866},{"date":"2025-01-10","value":20.393309,"marketCap":83571781305},{"date":"2025-01-17","value":18.746773,"marketCap":76824274096},{"date":"2025-01-24","value":19.44652,"marketCap":79691840771},{"date":"2025-01-31","value":17.936359,"marketCap":73503199310},{"date":"2025-02-07","value":18.033404,"marketCap":73900891039},{"date":"2025-02-14","value":18.772311,"marketCap":76928929814},{"date":"2025-02-21","value":20.411866,"marketCap":83647826913},{"date":"2025-02-28","value":16.383603,"marketCap":75233507182},{"date":"2025-03-04","value":14.51931,"marketCap":66672669445}]},{"symbol":"HPQ","name":"HP Inc","items":[{"date":"2020-03-06","value":10.113208,"marketCap":30612679975},{"date":"2020-03-13","value":8.115129,"marketCap":24564495188},{"date":"2020-03-20","value":6.589409,"marketCap":19946141320},{"date":"2020-03-27","value":7.963602,"marketCap":24105823046},{"date":"2020-04-03","value":6.83944,"marketCap":20702984443},{"date":"2020-04-09","value":7.543222,"marketCap":22833332980},{"date":"2020-04-17","value":7.33067,"marketCap":22189939126},{"date":"2020-04-24","value":7.085055,"marketCap":21446461785},{"date":"2020-05-01","value":6.948077,"marketCap":21031830190},{"date":"2020-05-08","value":7.396798,"marketCap":22390106103},{"date":"2020-05-15","value":7.018928,"marketCap":21246294808},{"date":"2020-05-22","value":8.029729,"marketCap":24305990023},{"date":"2020-05-29","value":7.193961,"marketCap":21646628761},{"date":"2020-06-05","value":8.273695,"marketCap":24895548810},{"date":"2020-06-12","value":7.736689,"marketCap":23279697566},{"date":"2020-06-19","value":7.974302,"marketCap":23994675993},{"date":"2020-06-26","value":7.893514,"marketCap":23751583328},{"date":"2020-07-02","value":8.112118,"marketCap":24409363480},{"date":"2020-07-10","value":8.0741,"marketCap":24294966932},{"date":"2020-07-17","value":8.340227,"marketCap":25095742770},{"date":"2020-07-24","value":8.316466,"marketCap":25024244927},{"date":"2020-07-31","value":8.354484,"marketCap":25138641475},{"date":"2020-08-07","value":8.777435,"marketCap":26411303074},{"date":"2020-08-14","value":8.63962,"marketCap":25996615587},{"date":"2020-08-21","value":8.663381,"marketCap":26068113430},{"date":"2020-08-28","value":11.070454,"marketCap":28384643532},{"date":"2020-09-04","value":10.301226,"marketCap":26412342214},{"date":"2020-09-11","value":10.333367,"marketCap":26494752018},{"date":"2020-09-18","value":10.151234,"marketCap":26027763128},{"date":"2020-09-25","value":9.803038,"marketCap":25134990250},{"date":"2020-10-02","value":10.22623,"marketCap":26220052671},{"date":"2020-10-09","value":10.376221,"marketCap":26604631756},{"date":"2020-10-16","value":10.499429,"marketCap":26920536006},{"date":"2020-10-23","value":10.2423,"marketCap":26261257573},{"date":"2020-10-30","value":9.620905,"marketCap":24668001360},{"date":"2020-11-06","value":10.311939,"marketCap":26439812148},{"date":"2020-11-13","value":10.504786,"marketCap":26934270973},{"date":"2020-11-20","value":10.954761,"marketCap":28088008230},{"date":"2020-11-27","value":10.755194,"marketCap":30587772288},{"date":"2020-12-04","value":11.484442,"marketCap":32661752358},{"date":"2020-12-11","value":10.479429,"marketCap":29803495170},{"date":"2020-12-18","value":11.091598,"marketCap":31544504191},{"date":"2020-12-24","value":11.000906,"marketCap":31286576929},{"date":"2020-12-31","value":11.150547,"marketCap":31712156912},{"date":"2021-01-08","value":11.576799,"marketCap":32924415045},{"date":"2021-01-15","value":11.413553,"marketCap":32460145973},{"date":"2021-01-22","value":11.458899,"marketCap":32589109604},{"date":"2021-01-29","value":11.037183,"marketCap":31389747834},{"date":"2021-02-05","value":11.857943,"marketCap":33723989558},{"date":"2021-02-12","value":12.465577,"marketCap":35452102216},{"date":"2021-02-19","value":12.288729,"marketCap":34949144055},{"date":"2021-02-26","value":11.166962,"marketCap":36113956169},{"date":"2021-03-05","value":11.467626,"marketCap":37086302935},{"date":"2021-03-12","value":11.727487,"marketCap":37926692638},{"date":"2021-03-19","value":11.650027,"marketCap":37676186082},{"date":"2021-03-26","value":12.261963,"marketCap":39655187878},{"date":"2021-04-01","value":12.41301,"marketCap":40143675663},{"date":"2021-04-09","value":12.773201,"marketCap":41308531150},{"date":"2021-04-16","value":13.160502,"marketCap":42561063932},{"date":"2021-04-23","value":13.330915,"marketCap":43112178356},{"date":"2021-04-30","value":13.210851,"marketCap":42723893194},{"date":"2021-05-07","value":13.776311,"marketCap":44552591055},{"date":"2021-05-14","value":12.749963,"marketCap":41233379183},{"date":"2021-05-21","value":12.261963,"marketCap":39655187878},{"date":"2021-05-28","value":9.900361,"marketCap":36611533217},{"date":"2021-06-04","value":9.949826,"marketCap":36794455903},{"date":"2021-06-11","value":9.771164,"marketCap":36133765379},{"date":"2021-06-18","value":9.313141,"marketCap":34439995127},{"date":"2021-06-25","value":9.650974,"marketCap":35689300845},{"date":"2021-07-02","value":9.972565,"marketCap":36878543788},{"date":"2021-07-09","value":9.758171,"marketCap":36085715159},{"date":"2021-07-16","value":8.939576,"marketCap":33058551304},{"date":"2021-07-23","value":9.160466,"marketCap":33875405043},{"date":"2021-07-30","value":9.378109,"marketCap":34680246227},{"date":"2021-08-06","value":9.524286,"marketCap":35220811201},{"date":"2021-08-13","value":9.423586,"marketCap":34848421996},{"date":"2021-08-20","value":9.166963,"marketCap":33899430153},{"date":"2021-08-27","value":8.53151,"marketCap":34740309002},{"date":"2021-09-03","value":8.451427,"marketCap":34414209516},{"date":"2021-09-10","value":7.924981,"marketCap":32270524664},{"date":"2021-09-17","value":7.83441,"marketCap":31901718667},{"date":"2021-09-24","value":7.893848,"marketCap":32143747602},{"date":"2021-10-01","value":7.944794,"marketCap":32351200975},{"date":"2021-10-08","value":7.893848,"marketCap":32143747602},{"date":"2021-10-15","value":8.004231,"marketCap":32593229910},{"date":"2021-10-22","value":8.624078,"marketCap":35117245946},{"date":"2021-10-29","value":8.584453,"marketCap":34955893323},{"date":"2021-11-05","value":9.04297,"marketCap":36822973679},{"date":"2021-11-12","value":9.006175,"marketCap":36673146243},{"date":"2021-11-19","value":8.901452,"marketCap":36246714310},{"date":"2021-11-26","value":6.128571,"marketCap":39854097960},{"date":"2021-12-03","value":6.654941,"marketCap":43277078611},{"date":"2021-12-10","value":6.065444,"marketCap":39443582824},{"date":"2021-12-17","value":6.088753,"marketCap":39595163982},{"date":"2021-12-23","value":6.268569,"marketCap":40764504346},{"date":"2021-12-31","value":6.271899,"marketCap":40786158797},{"date":"2022-01-07","value":6.435065,"marketCap":41847226905},{"date":"2022-01-14","value":6.396771,"marketCap":41598200716},{"date":"2022-01-21","value":5.804046,"marketCap":37743708406},{"date":"2022-01-28","value":6.0438,"marketCap":39302828891},{"date":"2022-02-04","value":6.260244,"marketCap":40710368218},{"date":"2022-02-11","value":6.21529,"marketCap":40418033127},{"date":"2022-02-18","value":6.02715,"marketCap":39194556635},{"date":"2022-02-25","value":5.580263,"marketCap":36288451810},{"date":"2022-03-04","value":5.871775,"marketCap":38289846830},{"date":"2022-03-11","value":5.862083,"marketCap":38226644882},{"date":"2022-03-18","value":5.991311,"marketCap":39069337522},{"date":"2022-03-25","value":6.43553,"marketCap":41966093472},{"date":"2022-04-01","value":5.750625,"marketCap":37499822480},{"date":"2022-04-08","value":6.240074,"marketCap":40691520854},{"date":"2022-04-14","value":6.052694,"marketCap":39469616526},{"date":"2022-04-22","value":5.94285,"marketCap":38753327782},{"date":"2022-04-29","value":5.917005,"marketCap":38584789254},{"date":"2022-05-06","value":5.991311,"marketCap":39069337522},{"date":"2022-05-13","value":5.941235,"marketCap":38742794124},{"date":"2022-05-20","value":5.597167,"marketCap":36499124970},{"date":"2022-05-27","value":6.259458,"marketCap":40817924750},{"date":"2022-06-03","value":6.537317,"marketCap":41139335520},{"date":"2022-06-10","value":5.793432,"marketCap":36458069760},{"date":"2022-06-17","value":5.509344,"marketCap":34670301600},{"date":"2022-06-24","value":5.785222,"marketCap":36406400160},{"date":"2022-07-01","value":5.233466,"marketCap":32934203040},{"date":"2022-07-08","value":5.272877,"marketCap":33182217120},{"date":"2022-07-15","value":5.198982,"marketCap":32717190720},{"date":"2022-07-22","value":5.331994,"marketCap":33554238240},{"date":"2022-07-29","value":5.48307,"marketCap":34504958880},{"date":"2022-08-05","value":5.51427,"marketCap":34701303360},{"date":"2022-08-12","value":5.689978,"marketCap":35807032800},{"date":"2022-08-19","value":5.621009,"marketCap":35373008160},{"date":"2022-08-26","value":5.154644,"marketCap":32438174880},{"date":"2022-09-02","value":4.410557,"marketCap":27804149233},{"date":"2022-09-09","value":4.509491,"marketCap":28427831307},{"date":"2022-09-16","value":4.345132,"marketCap":27391714313},{"date":"2022-09-23","value":4.045138,"marketCap":25500549315},{"date":"2022-09-30","value":3.976522,"marketCap":25067995618},{"date":"2022-10-07","value":3.995671,"marketCap":25188708278},{"date":"2022-10-14","value":4.059499,"marketCap":25591083809},{"date":"2022-10-21","value":4.274921,"marketCap":26949101228},{"date":"2022-10-28","value":5.128196,"marketCap":32328150600},{"date":"2022-11-04","value":5.172074,"marketCap":32604755098},{"date":"2022-11-11","value":5.585255,"marketCap":35209447445},{"date":"2022-11-18","value":5.389634,"marketCap":33976252396},{"date":"2022-11-25","value":10.848717,"marketCap":34748439950},{"date":"2022-12-02","value":10.665206,"marketCap":34160655394},{"date":"2022-12-09","value":8.65012,"marketCap":27706332905},{"date":"2022-12-16","value":8.193236,"marketCap":26242935669},{"date":"2022-12-23","value":8.205502,"marketCap":26282221500},{"date":"2022-12-30","value":8.239231,"marketCap":26390257538},{"date":"2023-01-06","value":8.696115,"marketCap":27853654774},{"date":"2023-01-13","value":8.55813,"marketCap":27411689166},{"date":"2023-01-20","value":8.55813,"marketCap":27411689166},{"date":"2023-01-27","value":8.962885,"marketCap":28708121617},{"date":"2023-02-03","value":9.355376,"marketCap":29965268235},{"date":"2023-02-10","value":9.189794,"marketCap":29434909506},{"date":"2023-02-17","value":9.248054,"marketCap":29621517207},{"date":"2023-02-24","value":8.98885,"marketCap":28791286556},{"date":"2023-03-03","value":10.825744,"marketCap":28190236426},{"date":"2023-03-10","value":10.386811,"marketCap":27047255850},{"date":"2023-03-17","value":10.610061,"marketCap":27628599419},{"date":"2023-03-24","value":10.488976,"marketCap":27313294433},{"date":"2023-03-31","value":11.105752,"marketCap":28919379206},{"date":"2023-04-06","value":11.128456,"marketCap":28978498891},{"date":"2023-04-14","value":11.313867,"marketCap":29461309651},{"date":"2023-04-21","value":11.211702,"marketCap":29195271069},{"date":"2023-04-28","value":11.245757,"marketCap":29283950597},{"date":"2023-05-05","value":11.124672,"marketCap":28968645610},{"date":"2023-05-12","value":11.120888,"marketCap":28958792329},{"date":"2023-05-19","value":11.631715,"marketCap":30288985240},{"date":"2023-05-26","value":11.692257,"marketCap":30446637733},{"date":"2023-06-02","value":10.863981,"marketCap":29006828873},{"date":"2023-06-09","value":11.092929,"marketCap":29618121664},{"date":"2023-06-16","value":11.484358,"marketCap":30663235145},{"date":"2023-06-23","value":11.004304,"marketCap":29381492197},{"date":"2023-06-30","value":11.196326,"marketCap":29894189376},{"date":"2023-07-07","value":11.410503,"marketCap":30466043922},{"date":"2023-07-12","value":12.352147,"marketCap":32980232013},{"date":"2023-07-21","value":12.023495,"marketCap":32102731071},{"date":"2023-07-28","value":12.141662,"marketCap":32418237028},{"date":"2023-08-04","value":12.075193,"marketCap":32240764927},{"date":"2023-08-11","value":12.174896,"marketCap":32506973078},{"date":"2023-08-18","value":11.43266,"marketCap":30525201289},{"date":"2023-08-25","value":11.355113,"marketCap":30318150505},{"date":"2023-09-01","value":12.534342,"marketCap":29292756146},{"date":"2023-09-08","value":12.369805,"marketCap":28908233262},{"date":"2023-09-15","value":11.7645,"marketCap":27493637209},{"date":"2023-09-22","value":11.333163,"marketCap":26485603062},{"date":"2023-09-29","value":10.813022,"marketCap":25270032474},{"date":"2023-10-06","value":11.092122,"marketCap":25922289863},{"date":"2023-10-13","value":11.31202,"marketCap":26436189624},{"date":"2023-10-20","value":11.185156,"marketCap":26139708992},{"date":"2023-10-27","value":11.06675,"marketCap":25862993737},{"date":"2023-11-03","value":11.350079,"marketCap":26525133813},{"date":"2023-11-10","value":11.426197,"marketCap":26703022192},{"date":"2023-11-17","value":11.929423,"marketCap":27879062029},{"date":"2023-11-24","value":8.674232,"marketCap":28304017601},{"date":"2023-11-30","value":8.804466,"marketCap":28728973172},{"date":"2023-12-04","value":8.934701,"marketCap":29153928744},{"date":"2023-12-22","value":9.152865,"marketCap":29865799812},{"date":"2023-12-29","value":9.165013,"marketCap":29905435910},{"date":"2024-01-05","value":9.013173,"marketCap":29409984686},{"date":"2024-01-12","value":9.11035,"marketCap":29727073470},{"date":"2024-01-19","value":8.700385,"marketCap":28389355163},{"date":"2024-01-26","value":9.022284,"marketCap":29439711759},{"date":"2024-02-02","value":8.788451,"marketCap":28676716874},{"date":"2024-02-09","value":8.59106,"marketCap":28032630282},{"date":"2024-02-16","value":8.815782,"marketCap":28765898094},{"date":"2024-02-23","value":8.791488,"marketCap":28686625898},{"date":"2024-03-01","value":8.114864,"marketCap":27720374690},{"date":"2024-03-08","value":8.753626,"marketCap":29902387947},{"date":"2024-03-15","value":8.767948,"marketCap":29951312011},{"date":"2024-03-22","value":8.616135,"marketCap":29432716932},{"date":"2024-03-28","value":8.627593,"marketCap":29471856183},{"date":"2024-04-05","value":8.490101,"marketCap":29002185168},{"date":"2024-04-12","value":8.37266,"marketCap":28601007843},{"date":"2024-04-19","value":7.911491,"marketCap":27025652981},{"date":"2024-04-26","value":8.057576,"marketCap":27524678434},{"date":"2024-05-03","value":8.003152,"marketCap":27338766991},{"date":"2024-05-10","value":8.492965,"marketCap":29011969981},{"date":"2024-05-17","value":8.899711,"marketCap":30401413400},{"date":"2024-05-24","value":9.352287,"marketCap":31947413824},{"date":"2024-05-31","value":12.64215,"marketCap":37534541939},{"date":"2024-06-07","value":11.92465,"marketCap":35404285821},{"date":"2024-06-14","value":12.01364,"marketCap":35668496909},{"date":"2024-06-21","value":11.944426,"marketCap":35462999396},{"date":"2024-06-28","value":11.440149,"marketCap":33965803230},{"date":"2024-07-05","value":11.486292,"marketCap":34102801572},{"date":"2024-07-12","value":11.898283,"marketCap":35326001054},{"date":"2024-07-15","value":12.105926,"marketCap":35942493593},{"date":"2024-08-02","value":11.591762,"marketCap":34415940639},{"date":"2024-08-09","value":10.883138,"marketCap":32312037529},{"date":"2024-08-16","value":11.697231,"marketCap":34729079707},{"date":"2024-08-23","value":11.562098,"marketCap":34327870276},{"date":"2024-08-30","value":12.020202,"marketCap":34173433152},{"date":"2024-09-06","value":11.660884,"marketCap":33151892285},{"date":"2024-09-13","value":11.220211,"marketCap":31899059146},{"date":"2024-09-20","value":11.803255,"marketCap":33556653761},{"date":"2024-09-27","value":12.491383,"marketCap":35513000893},{"date":"2024-10-04","value":12.067659,"marketCap":34308353644},{"date":"2024-10-11","value":12.457485,"marketCap":35416629113},{"date":"2024-10-18","value":12.738837,"marketCap":36216514886},{"date":"2024-10-25","value":12.362571,"marketCap":35146788129},{"date":"2024-10-31","value":12.386299,"marketCap":35214248375},{"date":"2024-11-08","value":12.657482,"marketCap":35985222614},{"date":"2024-11-15","value":12.36935,"marketCap":35166062485},{"date":"2024-11-22","value":12.850701,"marketCap":36534541760},{"date":"2024-11-29","value":12.304332,"marketCap":34144521618},{"date":"2024-12-06","value":12.561324,"marketCap":34857672789},{"date":"2024-12-13","value":12.148054,"marketCap":33710848609},{"date":"2024-12-20","value":10.969699,"marketCap":30440914510},{"date":"2024-12-27","value":11.297506,"marketCap":31350578314},{"date":"2025-01-03","value":10.973078,"marketCap":30450292487},{"date":"2025-01-10","value":11.304265,"marketCap":31369334269},{"date":"2025-01-17","value":10.932525,"marketCap":30337756759},{"date":"2025-01-24","value":11.280608,"marketCap":31303688427},{"date":"2025-01-31","value":11.0846,"marketCap":30759765740},{"date":"2025-02-07","value":11.017011,"marketCap":30572206193},{"date":"2025-02-14","value":11.253573,"marketCap":31228664608},{"date":"2025-02-21","value":11.733455,"marketCap":32560337393},{"date":"2025-02-28","value":11.494146,"marketCap":31241087682},{"date":"2025-03-04","value":10.418984,"marketCap":28318798991}]}],"industryCompare":{"bkCode":"BK4170","name":"Technology Hardware, Storage & Peripherals","current":34.858725,"rank":9,"totalCount":33,"items":[{"symbol":"AAPL","name":"Apple","value":37.18881,"marketCap":3575704036190},{"symbol":"IVAC","name":"Intevac","value":-2.737355,"marketCap":108944004},{"symbol":"NTAP","name":"NetApp","value":17.126284,"marketCap":19472585096},{"symbol":"KODK","name":"Eastman Kodak","value":6.690074,"marketCap":541896000},{"symbol":"IMMR","name":"Immersion","value":3.725806,"marketCap":246909143},{"symbol":"XRX","name":"Xerox","value":-0.606965,"marketCap":801800934},{"symbol":"HPQ","name":"HP Inc","value":10.418984,"marketCap":28318798991},{"symbol":"ALOT","name":"AstroNova","value":21.18163,"marketCap":80935008},{"symbol":"DELL","name":"Dell Technologies Inc.","value":14.51931,"marketCap":66672669445},{"symbol":"DBD","name":"Diebold Nixdorf","value":-98.063743,"marketCap":1618051754},{"symbol":"WDC","name":"Western Digital","value":12.966853,"marketCap":16351201633},{"symbol":"SCKT","name":"Socket Mobile","value":-4.138461,"marketCap":9278429},{"symbol":"TACT","name":"Transact","value":-19.176344,"marketCap":37739045},{"symbol":"LOGI","name":"Logitech International SA","value":21.55748362377951,"marketCap":14121833128.84},{"symbol":"QMCO","name":"QUANTUM CORP","value":-0.516417,"marketCap":64409556},{"symbol":"TBCH","name":"Turtle Beach","value":68.023294,"marketCap":312635059},{"symbol":"PMTS","name":"CPI Card Group Inc.","value":22.980573,"marketCap":355762245},{"symbol":"SONM","name":"Sonim Technologies Inc","value":-0.749651,"marketCap":10035576},{"symbol":"STX","name":"Seagate Technology PLC","value":17.967296,"marketCap":21183441743},{"symbol":"SMCI","name":"SUPER MICRO COMPUTER INC","value":14.81828,"marketCap":21406872366},{"symbol":"OSS","name":"One Stop Systems","value":-5.524949,"marketCap":59542985},{"symbol":"CRSR","name":"Corsair Gaming, Inc.","value":-13.503734,"marketCap":1150261533},{"symbol":"PSTG","name":"Pure Storage","value":151.077802,"marketCap":16125893525},{"symbol":"CMPO","name":"CompoSecure","value":-89.91847,"marketCap":1168400594},{"symbol":"HPE","name":"Hewlett Packard Enterprise","value":9.69142,"marketCap":24994171481},{"symbol":"BOXL","name":"Boxlight Corp","value":-0.115012,"marketCap":3369749},{"symbol":"EBON","name":"Ebang International Holdings Inc.","value":-0.785464,"marketCap":27634710},{"symbol":"CAN","name":"Canaan Inc.","value":-1.265296,"marketCap":374358018},{"symbol":"IONQ","name":"IONQ Inc.","value":-15.528205,"marketCap":5149882756},{"symbol":"MOVE","name":"Movano Inc.","value":-1.111362,"marketCap":27860746},{"symbol":"WLDS","name":"Wearable Devices Ltd.","value":-0.353919,"marketCap":2876654},{"symbol":"FOXX","name":"Foxx Development Holdings Inc","value":-11.631613,"marketCap":35893343},{"symbol":"SNDK","name":"SanDisk Corp.","value":127.098947,"marketCap":7244640000}]}}}}