US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

MoneyLion Inc.

86.22

+0.22000.26%

Post-market: 86.220.00000.00%19:20 EDT

Volume:155.79K

Turnover:13.42M

Market Cap:976.02M

PE:113.45

High:86.56

Open:86.12

Low:85.80

Close:86.00

Loading ...

Overview Company News Filings

Company Profile

Company Name:

MoneyLion Inc.

Exchange:

NYSE

Establishment Date:

2013

Employees:

575

Office Location:

249 West 17th Street,4th Floor,New York,New York,United States

Website:

http://www.moneylion.com

Zip Code:

10011

Phone:

Fax:

- -

Introduction:

MoneyLion Inc. provides a digital financial platform. The company's platform offers access to banking, borrowing, and investing solutions for customers. Its principal products include roarmoney, a digital demand deposit account; instacash, a cash advance product that gives customers early access to their recurring income deposits; Credit Builder Plus; MoneyLion Investing, an online investment account that offers access to separately managed accounts invested based on model exchange-traded fund portfolios; and MoneyLion Crypto, an online cryptocurrency account. It also provides embedded finance marketplace connecting and matching consumers with real-time, personalized product, and service recommendations through its proprietary integrative technology; and offers creative media and marketing services to clients across industries through its media division. The company is headquartered in New York, New York.

{"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/ML/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ML"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ML\",,,,,undefined,":{"symbol":"ML","market":"US","secType":"STK","nameCN":"MoneyLion Inc.","latestPrice":86.22,"timestamp":1741896000000,"preClose":86,"halted":0,"volume":155785,"hourTrading":{"tag":"盘后","latestPrice":86.22,"preClose":86.22,"latestTime":"19:20 EDT","volume":1237,"amount":106625.71,"timestamp":1741908048066},"overnightTrading":{"tag":"夜盘","latestPrice":86.22,"preClose":86.22,"latestTime":"01:49 EDT","volume":0,"amount":0,"timestamp":1741931351080},"delay":0,"changeRate":0.002558,"change":0.22,"floatShares":8797207,"shares":11320094,"eps":0.76,"lyrEps":0.83851,"pbRate":3.35,"amount":13421828.817425,"amplitude":0.008837,"volumeRatio":0.937779,"dividePrice":0,"prevYearClose":86.01,"fiveDayClose":87.55,"twentyDayClose":86.86,"impliedVol":0.1807,"impliedVolPercentile":0.1658},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ML\",,,,,undefined,":{"symbol":"ML","floatShares":8797207,"roa":"3.22%","roe":"3.34%","lyrEps":0.83851,"volumeRatio":0.937779,"shares":11320094,"dividePrice":0,"high":86.56,"amplitude":0.008837,"preClose":86,"low":85.8,"week52Low":36.65,"pbRate":"3.35","psRate":"1.79","week52High":106.8199,"institutionHeld":0,"latestPrice":86.22,"eps":0.76,"divideRate":0,"volume":155785,"delay":0,"ttmEps":0.76,"open":86.12,"prevYearClose":86.01,"prevWeekClose":87.76,"prevMonthClose":87.12,"prevQuarterClose":86.01,"fiveDayClose":87.55,"twentyDayClose":86.86,"sixtyDayClose":86.25},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ML\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-25","symbol":"ML","fiscalQuarterEnding":"2024/12","expectedEps":0.54,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1740459600000,"reportTimeType":"pre","actualEps":0.14},{"market":"US","date":"2024-11-07","symbol":"ML","fiscalQuarterEnding":"2024/09","expectedEps":0.1,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"pre","actualEps":-0.25},{"market":"US","date":"2024-08-06","symbol":"ML","fiscalQuarterEnding":"2024/06","expectedEps":-0.01,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"pre","actualEps":0.26},{"market":"US","date":"2024-05-07","symbol":"ML","fiscalQuarterEnding":"2024/03","expectedEps":-0.29,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1715054400000,"reportTimeType":"pre","actualEps":0.6},{"market":"US","date":"2024-03-07","symbol":"ML","fiscalQuarterEnding":"2023/12","expectedEps":-0.59,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1709787600000,"reportTimeType":"pre","actualEps":-0.39}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ML\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ML\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.3333,"hold":0.6667,"sell":0,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.6667,"analysts":6,"updateTime":1740542400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ML\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ML","date":"2025-03-12","current":107.804525,"percent":0.82134,"low":-37.312479,"twenty":-4.70441,"median":-2.628059,"eighty":-0.590276,"high":318.988209,"avg":43.679188,"sd":106.690972,"marketCap":985980187},"quantilePoints":[{"date":"2021-09-24","current":-12.700319,"twenty":-13.690513,"median":-12.700319,"eighty":-12.51089,"marketCap":2010257215},{"date":"2021-10-01","current":-9.988047,"twenty":-12.642916,"median":-11.997137,"eighty":-10.04545,"marketCap":1580948047},{"date":"2021-10-08","current":-8.509931,"twenty":-12.487929,"median":-9.988047,"eighty":-8.894528,"marketCap":1346985908},{"date":"2021-10-15","current":-8.610385,"twenty":-12.07463,"median":-8.997853,"eighty":-8.521411,"marketCap":1362886248},{"date":"2021-10-22","current":-9.815839,"twenty":-11.16193,"median":-9.557528,"eighty":-8.567333,"marketCap":1553690322},{"date":"2021-10-29","current":-8.452528,"twenty":-10.346814,"median":-8.997853,"eighty":-8.521411,"marketCap":1337900000},{"date":"2021-11-05","current":-7.835451,"twenty":-10.091372,"median":-8.71084,"eighty":-8.435307,"marketCap":1240226485},{"date":"2021-11-12","current":-7.399527,"twenty":-10.013878,"median":-8.689314,"eighty":-8.395126,"marketCap":1324271137},{"date":"2021-11-19","current":-6.354797,"twenty":-9.919164,"median":-8.653437,"eighty":-7.967477,"marketCap":1137298925},{"date":"2021-11-26","current":-6.040203,"twenty":-9.795748,"median":-8.596035,"eighty":-7.424416,"marketCap":1080996998},{"date":"2021-12-03","current":-4.781827,"twenty":-9.683814,"median":-8.49558,"eighty":-6.616539,"marketCap":855789290},{"date":"2021-12-10","current":-4.643406,"twenty":-9.528827,"median":-8.423827,"eighty":-5.768394,"marketCap":831016442},{"date":"2021-12-17","current":-4.75666,"twenty":-9.348008,"median":-8.38795,"eighty":-5.078804,"marketCap":851285136},{"date":"2021-12-23","current":-4.824378,"twenty":-9.083957,"median":-8.201393,"eighty":-5.008335,"marketCap":863404447},{"date":"2021-12-31","current":-5.143451,"twenty":-9.012203,"median":-7.424911,"eighty":-4.824378,"marketCap":920507916},{"date":"2022-01-07","current":-4.301099,"twenty":-8.911749,"median":-7.411971,"eighty":-4.806995,"marketCap":769754758},{"date":"2022-01-14","current":-3.828871,"twenty":-8.883048,"median":-6.958817,"eighty":-4.706325,"marketCap":685241625},{"date":"2022-01-21","current":-3.38217,"twenty":-8.745282,"median":-6.354797,"eighty":-4.640889,"marketCap":605296768},{"date":"2022-01-28","current":-3.063097,"twenty":-8.699359,"median":-5.79482,"eighty":-4.400908,"marketCap":548193300},{"date":"2022-02-04","current":-3.1652,"twenty":-8.685009,"median":-5.373264,"eighty":-4.283231,"marketCap":566466410},{"date":"2022-02-11","current":-3.063097,"twenty":-8.670658,"median":-5.149832,"eighty":-3.839081,"marketCap":548193300},{"date":"2022-02-18","current":-2.871654,"twenty":-8.656307,"median":-5.041347,"eighty":-3.583824,"marketCap":513931218},{"date":"2022-02-25","current":-2.98652,"twenty":-8.627606,"median":-5.008335,"eighty":-3.366854,"marketCap":534488467},{"date":"2022-03-04","current":-2.744024,"twenty":-8.601775,"median":-4.87543,"eighty":-3.280066,"marketCap":491089831},{"date":"2022-03-11","current":-2.59239,"twenty":-8.561593,"median":-4.811615,"eighty":-3.15499,"marketCap":472489018},{"date":"2022-03-18","current":-3.405864,"twenty":-8.521411,"median":-4.771195,"eighty":-3.13457,"marketCap":620752843},{"date":"2022-03-25","current":-3.191416,"twenty":-8.49271,"median":-4.706325,"eighty":-3.139675,"marketCap":581667392},{"date":"2022-04-01","current":-3.216744,"twenty":-8.464009,"median":-4.668573,"eighty":-3.139675,"marketCap":586283800},{"date":"2022-04-08","current":-2.697506,"twenty":-8.435307,"median":-4.47978,"eighty":-3.098833,"marketCap":491647439},{"date":"2022-04-14","current":-2.596191,"twenty":-8.412347,"median":-4.403202,"eighty":-3.047781,"marketCap":473181807},{"date":"2022-04-22","current":-2.520205,"twenty":-8.395126,"median":-4.359446,"eighty":-2.997558,"marketCap":459332584},{"date":"2022-04-29","current":-2.634184,"twenty":-8.389386,"median":-4.211759,"eighty":-2.973757,"marketCap":480106419},{"date":"2022-05-06","current":-2.026296,"twenty":-8.323373,"median":-3.905449,"eighty":-2.881864,"marketCap":369312630},{"date":"2022-05-13","current":-3.233488,"twenty":-8.208568,"median":-3.773039,"eighty":-2.844876,"marketCap":360391587},{"date":"2022-05-20","current":-3.31965,"twenty":-8.03349,"median":-3.686293,"eighty":-2.865947,"marketCap":369994913},{"date":"2022-05-27","current":-3.784824,"twenty":-7.671235,"median":-3.611902,"eighty":-2.881864,"marketCap":421841334},{"date":"2022-06-03","current":-3.46766,"twenty":-7.424812,"median":-3.611902,"eighty":-2.89945,"marketCap":386491502},{"date":"2022-06-10","current":-3.277361,"twenty":-7.424416,"median":-3.631047,"eighty":-2.908816,"marketCap":365281602},{"date":"2022-06-17","current":-3.298506,"twenty":-7.419438,"median":-3.47151,"eighty":-2.919993,"marketCap":367638258},{"date":"2022-06-24","current":-3.46766,"twenty":-7.399527,"median":-3.46766,"eighty":-2.960197,"marketCap":386491502},{"date":"2022-07-01","current":-2.854476,"twenty":-7.29799,"median":-3.419542,"eighty":-2.909942,"marketCap":318148492},{"date":"2022-07-08","current":-2.69027,"twenty":-7.026652,"median":-3.383083,"eighty":-2.901117,"marketCap":299846724},{"date":"2022-07-15","current":-2.796186,"twenty":-6.616539,"median":-3.361939,"eighty":-2.850254,"marketCap":311651713},{"date":"2022-07-22","current":-3.262217,"twenty":-6.390031,"median":-3.342338,"eighty":-2.860609,"marketCap":363593665},{"date":"2022-07-29","current":-3.325767,"twenty":-6.103122,"median":-3.325767,"eighty":-2.869752,"marketCap":370676659},{"date":"2022-08-05","current":-4.512027,"twenty":-5.879131,"median":-3.33328,"eighty":-2.892074,"marketCap":502892537},{"date":"2022-08-12","current":-5.474705,"twenty":-5.768394,"median":-3.361939,"eighty":-2.901117,"marketCap":504937488},{"date":"2022-08-19","current":-4.711405,"twenty":-5.879131,"median":-3.382626,"eighty":-2.907248,"marketCap":434537550},{"date":"2022-08-26","current":-4.132349,"twenty":-5.768394,"median":-3.405864,"eighty":-2.909661,"marketCap":381130700},{"date":"2022-09-02","current":-3.79018,"twenty":-5.719428,"median":-3.449591,"eighty":-2.916316,"marketCap":349572107},{"date":"2022-09-09","current":-3.79018,"twenty":-5.636949,"median":-3.46766,"eighty":-2.933845,"marketCap":349572107},{"date":"2022-09-16","current":-3.448011,"twenty":-5.519698,"median":-3.46766,"eighty":-2.944469,"marketCap":318013514},{"date":"2022-09-23","current":-2.974239,"twenty":-5.41384,"median":-3.440616,"eighty":-2.953906,"marketCap":274317001},{"date":"2022-09-30","current":-2.349385,"twenty":-5.370959,"median":-3.42169,"eighty":-2.920122,"marketCap":216686154},{"date":"2022-10-07","current":-2.684711,"twenty":-5.369422,"median":-3.389227,"eighty":-2.900133,"marketCap":247613576},{"date":"2022-10-14","current":-2.573638,"twenty":-5.333976,"median":-3.38217,"eighty":-2.859076,"marketCap":237369171},{"date":"2022-10-21","current":-2.566268,"twenty":-5.217866,"median":-3.35291,"eighty":-2.808263,"marketCap":236689447},{"date":"2022-10-28","current":-2.895277,"twenty":-5.148556,"median":-3.340794,"eighty":-2.795601,"marketCap":267034248},{"date":"2022-11-04","current":-2.737352,"twenty":-5.089846,"median":-3.322709,"eighty":-2.795601,"marketCap":252468744},{"date":"2022-11-11","current":-2.597885,"twenty":-5.046452,"median":-3.318355,"eighty":-2.78109,"marketCap":221098197},{"date":"2022-11-18","current":-2.017234,"twenty":-5.02909,"median":-3.311,"eighty":-2.746507,"marketCap":171680722},{"date":"2022-11-25","current":-2.442965,"twenty":-5.015885,"median":-3.290953,"eighty":-2.737352,"marketCap":207913442},{"date":"2022-12-02","current":-2.264212,"twenty":-5.008335,"median":-3.280066,"eighty":-2.711032,"marketCap":192700264},{"date":"2022-12-09","current":-1.668367,"twenty":-4.975593,"median":-3.269789,"eighty":-2.693164,"marketCap":141989668},{"date":"2022-12-16","current":-1.489911,"twenty":-4.88564,"median":-3.256217,"eighty":-2.684711,"marketCap":126801844},{"date":"2022-12-23","current":-1.40977,"twenty":-4.822458,"median":-3.248307,"eighty":-2.656727,"marketCap":119981269},{"date":"2022-12-30","current":-1.84712,"twenty":-4.817986,"median":-3.231448,"eighty":-2.634184,"marketCap":157202846},{"date":"2023-01-06","current":-1.931134,"twenty":-4.811615,"median":-3.218297,"eighty":-2.597885,"marketCap":164353040},{"date":"2023-01-13","current":-2.47663,"twenty":-4.806995,"median":-3.213929,"eighty":-2.573638,"marketCap":210778591},{"date":"2023-01-20","current":-2.237399,"twenty":-4.786861,"median":-3.203285,"eighty":-2.565441,"marketCap":190418287},{"date":"2023-01-27","current":-2.357759,"twenty":-4.769346,"median":-3.191416,"eighty":-2.54,"marketCap":200661827},{"date":"2023-02-03","current":-2.653894,"twenty":-4.761696,"median":-3.178751,"eighty":-2.516416,"marketCap":225864993},{"date":"2023-02-10","current":-2.229057,"twenty":-4.757441,"median":-3.17164,"eighty":-2.499391,"marketCap":189708338},{"date":"2023-02-17","current":-2.159939,"twenty":-4.73042,"median":-3.139675,"eighty":-2.479907,"marketCap":183825909},{"date":"2023-02-24","current":-2.069966,"twenty":-4.716387,"median":-3.132163,"eighty":-2.449222,"marketCap":176168609},{"date":"2023-03-03","current":-2.054474,"twenty":-4.708357,"median":-3.114041,"eighty":-2.404473,"marketCap":174850134},{"date":"2023-03-10","current":-1.698159,"twenty":-4.700579,"median":-3.092751,"eighty":-2.381713,"marketCap":144525198},{"date":"2023-03-17","current":-0.783564,"twenty":-4.694944,"median":-3.077691,"eighty":-2.360798,"marketCap":148145333},{"date":"2023-03-24","current":-0.67919,"twenty":-4.66354,"median":-3.063097,"eighty":-2.347611,"marketCap":128411688},{"date":"2023-03-31","current":-0.780814,"twenty":-4.635856,"median":-3.032175,"eighty":-2.282087,"marketCap":147625342},{"date":"2023-04-06","current":-0.677815,"twenty":-4.591778,"median":-3.024219,"eighty":-2.238948,"marketCap":128151693},{"date":"2023-04-14","current":-0.625971,"twenty":-4.524737,"median":-3.000559,"eighty":-2.215352,"marketCap":118349869},{"date":"2023-04-21","current":-0.594429,"twenty":-4.499128,"median":-2.98652,"eighty":-2.174776,"marketCap":112386287},{"date":"2023-04-28","current":-0.418756,"twenty":-4.477675,"median":-2.981342,"eighty":-2.140217,"marketCap":79172454},{"date":"2023-05-05","current":-0.560817,"twenty":-4.471604,"median":-2.973757,"eighty":-2.111481,"marketCap":106031456},{"date":"2023-05-12","current":-0.61542,"twenty":-4.454427,"median":-2.966977,"eighty":-2.087365,"marketCap":115886662},{"date":"2023-05-19","current":-0.502273,"twenty":-4.441621,"median":-2.960197,"eighty":-2.076163,"marketCap":94580607},{"date":"2023-05-22","current":-0.463493,"twenty":-4.428814,"median":-2.954058,"eighty":-2.064246,"marketCap":87278104},{"date":"2023-06-06","current":-0.526102,"twenty":-4.416008,"median":-2.947918,"eighty":-2.055428,"marketCap":99067686},{"date":"2023-06-16","current":-0.579861,"twenty":-4.401673,"median":-2.944469,"eighty":-2.045179,"marketCap":109190742},{"date":"2023-06-30","current":-0.675202,"twenty":-4.400144,"median":-2.944469,"eighty":-2.042497,"marketCap":127143937},{"date":"2023-07-07","current":-0.593928,"twenty":-4.395556,"median":-2.921597,"eighty":-2.026296,"marketCap":111839574},{"date":"2023-07-28","current":-0.635086,"twenty":-4.391731,"median":-2.909238,"eighty":-1.992506,"marketCap":119589860},{"date":"2023-08-04","current":-0.745015,"twenty":-4.364913,"median":-2.897179,"eighty":-1.881083,"marketCap":140289992},{"date":"2023-08-11","current":-0.754398,"twenty":-4.35398,"median":-2.870305,"eighty":-1.800346,"marketCap":145570862},{"date":"2023-08-18","current":-0.780212,"twenty":-4.316594,"median":-2.862142,"eighty":-1.77979,"marketCap":150551988},{"date":"2023-08-25","current":-0.909281,"twenty":-4.301099,"median":-2.838,"eighty":-1.684358,"marketCap":175457617},{"date":"2023-09-01","current":-1.17901,"twenty":-4.263953,"median":-2.816314,"eighty":-1.542643,"marketCap":227505299},{"date":"2023-09-08","current":-1.18059,"twenty":-4.242896,"median":-2.794723,"eighty":-1.489375,"marketCap":227810266},{"date":"2023-09-15","current":-1.118426,"twenty":-4.216934,"median":-2.788075,"eighty":-1.425976,"marketCap":215814902},{"date":"2023-09-22","current":-1.280158,"twenty":-4.211759,"median":-2.76955,"eighty":-1.269727,"marketCap":247023180},{"date":"2023-09-29","current":-1.092086,"twenty":-4.148231,"median":-2.746093,"eighty":-1.193656,"marketCap":210732120},{"date":"2023-10-06","current":-1.080496,"twenty":-4.131053,"median":-2.737352,"eighty":-1.138551,"marketCap":208495697},{"date":"2023-10-13","current":-1.079969,"twenty":-4.078736,"median":-2.736426,"eighty":-1.124116,"marketCap":208394041},{"date":"2023-10-20","current":-0.960909,"twenty":-3.988153,"median":-2.711032,"eighty":-1.117162,"marketCap":185419869},{"date":"2023-10-27","current":-1.000947,"twenty":-3.97556,"median":-2.711032,"eighty":-1.106836,"marketCap":193145697},{"date":"2023-11-03","current":-1.203243,"twenty":-3.952336,"median":-2.704269,"eighty":-1.085974,"marketCap":232181458},{"date":"2023-11-10","current":-1.632901,"twenty":-3.905991,"median":-2.684842,"eighty":-1.091138,"marketCap":287481979},{"date":"2023-11-17","current":-1.933084,"twenty":-3.86337,"median":-2.684711,"eighty":-1.100515,"marketCap":340330956},{"date":"2023-11-24","current":-2.124056,"twenty":-3.851093,"median":-2.678444,"eighty":-1.105783,"marketCap":373952775},{"date":"2023-12-01","current":-2.407302,"twenty":-3.844283,"median":-2.655619,"eighty":-1.112947,"marketCap":423820000},{"date":"2023-12-08","current":-2.517681,"twenty":-3.833976,"median":-2.641043,"eighty":-1.117583,"marketCap":443252795},{"date":"2023-12-15","current":-2.774646,"twenty":-3.827816,"median":-2.647903,"eighty":-1.119058,"marketCap":488493164},{"date":"2023-12-22","current":-3.283906,"twenty":-3.820745,"median":-2.657005,"eighty":-1.127382,"marketCap":578151349},{"date":"2023-12-29","current":-3.816526,"twenty":-3.816521,"median":-2.672177,"eighty":-1.133598,"marketCap":671922295},{"date":"2024-01-05","current":-3.702643,"twenty":-3.816506,"median":-2.684711,"eighty":-1.136444,"marketCap":651872586},{"date":"2024-01-12","current":-3.274562,"twenty":-3.816501,"median":-2.684711,"eighty":-1.139499,"marketCap":576506245},{"date":"2024-01-19","current":-2.984891,"twenty":-3.808807,"median":-2.69027,"eighty":-1.152037,"marketCap":525508011},{"date":"2024-01-26","current":-2.799759,"twenty":-3.795579,"median":-2.711032,"eighty":-1.170792,"marketCap":492914381},{"date":"2024-02-02","current":-2.647916,"twenty":-3.79018,"median":-2.711032,"eighty":-1.178588,"marketCap":466181436},{"date":"2024-02-09","current":-2.858744,"twenty":-3.786966,"median":-2.711032,"eighty":-1.179326,"marketCap":503299102},{"date":"2024-02-16","current":-2.931162,"twenty":-3.779667,"median":-2.716829,"eighty":-1.180169,"marketCap":516048661},{"date":"2024-02-23","current":-2.757126,"twenty":-3.774953,"median":-2.732636,"eighty":-1.187123,"marketCap":485408593},{"date":"2024-03-01","current":-2.922402,"twenty":-3.769367,"median":-2.737352,"eighty":-1.198186,"marketCap":514506376},{"date":"2024-03-08","current":-15.659169,"twenty":-3.774953,"median":-2.744024,"eighty":-1.201347,"marketCap":708499081},{"date":"2024-03-15","current":-14.666522,"twenty":-3.798279,"median":-2.749144,"eighty":-1.208301,"marketCap":663586802},{"date":"2024-03-22","current":-14.766484,"twenty":-3.822878,"median":-2.767054,"eighty":-1.220734,"marketCap":668109584},{"date":"2024-03-28","current":-16.798271,"twenty":-3.846932,"median":-2.773492,"eighty":-1.234958,"marketCap":760037761},{"date":"2024-04-05","current":-16.291487,"twenty":-3.965031,"median":-2.788075,"eighty":-1.26625,"marketCap":737108307},{"date":"2024-04-12","current":-18.723121,"twenty":-4.195877,"median":-2.794723,"eighty":-1.285426,"marketCap":847127612},{"date":"2024-04-19","current":-16.823842,"twenty":-4.29367,"median":-2.797973,"eighty":-1.309754,"marketCap":761194752},{"date":"2024-04-26","current":-15.95673,"twenty":-4.386367,"median":-2.816314,"eighty":-1.323012,"marketCap":721962246},{"date":"2024-05-03","current":-16.444843,"twenty":-4.473061,"median":-2.834083,"eighty":-1.326294,"marketCap":744046911},{"date":"2024-05-10","current":-30.534828,"twenty":-4.6113,"median":-2.838888,"eighty":-1.350464,"marketCap":884074879},{"date":"2024-05-17","current":-27.494386,"twenty":-4.70441,"median":-2.847648,"eighty":-1.413822,"marketCap":796044970},{"date":"2024-05-24","current":-29.733731,"twenty":-4.759782,"median":-2.858744,"eighty":-1.430266,"marketCap":860880724},{"date":"2024-05-31","current":-36.965958,"twenty":-4.806995,"median":-2.862142,"eighty":-1.43122,"marketCap":1070275396},{"date":"2024-06-07","current":-32.140748,"twenty":-4.926481,"median":-2.870305,"eighty":-1.458033,"marketCap":930571068},{"date":"2024-06-14","current":-32.766721,"twenty":-5.025005,"median":-2.882397,"eighty":-1.482343,"marketCap":948694873},{"date":"2024-06-21","current":-28.538411,"twenty":-5.148556,"median":-2.891319,"eighty":-1.489136,"marketCap":826272619},{"date":"2024-06-28","current":-27.12659,"twenty":-5.310345,"median":-2.896228,"eighty":-1.489613,"marketCap":785396169},{"date":"2024-07-05","current":-28.470463,"twenty":-5.393552,"median":-2.905318,"eighty":-1.489851,"marketCap":824305303},{"date":"2024-07-12","current":-28.221318,"twenty":-5.768394,"median":-2.916562,"eighty":-1.521606,"marketCap":817091812},{"date":"2024-07-15","current":-28.481787,"twenty":-5.838863,"median":-2.917235,"eighty":-1.52953,"marketCap":824633189},{"date":"2024-08-02","current":-24.49547,"twenty":-5.999935,"median":-2.917909,"eighty":-1.530101,"marketCap":709217331},{"date":"2024-08-09","current":272.514629,"twenty":-6.261614,"median":-2.917235,"eighty":-1.489673,"marketCap":519685397},{"date":"2024-08-16","current":269.581272,"twenty":-5.999935,"median":-2.908535,"eighty":-1.430266,"marketCap":514091485},{"date":"2024-08-23","current":237.601928,"twenty":-5.821246,"median":-2.896228,"eighty":-1.323012,"marketCap":453106876},{"date":"2024-08-30","current":265.555095,"twenty":-5.74294,"median":-2.882689,"eighty":-1.234958,"marketCap":506413567},{"date":"2024-09-06","current":244.791528,"twenty":-5.711591,"median":-2.871654,"eighty":-1.200083,"marketCap":466817444},{"date":"2024-09-13","current":236.854209,"twenty":-5.587188,"median":-2.865549,"eighty":-1.17901,"marketCap":451680976},{"date":"2024-09-20","current":248.300053,"twenty":-5.474705,"median":-2.858744,"eighty":-1.137392,"marketCap":473508202},{"date":"2024-09-27","current":225.12078,"twenty":-5.373264,"median":-2.847648,"eighty":-1.116319,"marketCap":429305328},{"date":"2024-10-04","current":212.984734,"twenty":-5.369422,"median":-2.838888,"eighty":-1.087344,"marketCap":406161888},{"date":"2024-10-11","current":236.048974,"twenty":-5.369422,"median":-2.834083,"eighty":-1.06153,"marketCap":450145393},{"date":"2024-10-18","current":277.863692,"twenty":-5.310345,"median":-2.816314,"eighty":-1.055735,"marketCap":529886061},{"date":"2024-10-25","current":260.493616,"twenty":-5.156213,"median":-2.797973,"eighty":-1.017805,"marketCap":496761326},{"date":"2024-10-31","current":249.79549,"twenty":-5.146003,"median":-2.795197,"eighty":-1.005267,"marketCap":476360000},{"date":"2024-11-08","current":238.443173,"twenty":-5.071978,"median":-2.789994,"eighty":-0.963016,"marketCap":768979232},{"date":"2024-11-15","current":275.75807,"twenty":-5.0439,"median":-2.774069,"eighty":-0.919042,"marketCap":889319775},{"date":"2024-11-22","current":276.205561,"twenty":-5.025005,"median":-2.767054,"eighty":-0.865766,"marketCap":890762935},{"date":"2024-11-29","current":315.653664,"twenty":-5.013369,"median":-2.749534,"eighty":-0.807929,"marketCap":1017983066},{"date":"2024-12-06","current":295.550966,"twenty":-5.008335,"median":-2.746093,"eighty":-0.786692,"marketCap":953151865},{"date":"2024-12-13","current":296.893441,"twenty":-4.959223,"median":-2.737352,"eighty":-0.780573,"marketCap":957481346},{"date":"2024-12-20","current":299.027631,"twenty":-4.865219,"median":-2.734068,"eighty":-0.766346,"marketCap":964364110},{"date":"2024-12-27","current":300.85202,"twenty":-4.822458,"median":-2.721209,"eighty":-0.748229,"marketCap":970247764},{"date":"2025-01-03","current":296.755751,"twenty":-4.817986,"median":-2.711032,"eighty":-0.736262,"marketCap":957037296},{"date":"2025-01-10","current":297.547467,"twenty":-4.811615,"median":-2.711032,"eighty":-0.714256,"marketCap":959590580},{"date":"2025-01-17","current":299.88919,"twenty":-4.806995,"median":-2.692885,"eighty":-0.689778,"marketCap":967142639},{"date":"2025-01-24","current":301.838331,"twenty":-4.786861,"median":-2.684842,"eighty":-0.679107,"marketCap":973428617},{"date":"2025-01-31","current":303.926696,"twenty":-4.769346,"median":-2.684711,"eighty":-0.666145,"marketCap":980163594},{"date":"2025-02-07","current":304.518399,"twenty":-4.761696,"median":-2.677116,"eighty":-0.649086,"marketCap":982071837},{"date":"2025-02-14","current":302.047167,"twenty":-4.757441,"median":-2.659285,"eighty":-0.630988,"marketCap":974102115},{"date":"2025-02-21","current":300.028415,"twenty":-4.73698,"median":-2.654757,"eighty":-0.619706,"marketCap":967591638},{"date":"2025-02-28","current":107.346572,"twenty":-4.716387,"median":-2.647903,"eighty":-0.608099,"marketCap":981791752},{"date":"2025-03-07","current":108.361495,"twenty":-4.708357,"median":-2.631671,"eighty":-0.593715,"marketCap":991074229},{"date":"2025-03-12","current":107.804525,"twenty":-4.70441,"median":-2.628059,"eighty":-0.590276,"marketCap":985980187}],"customCompares":[{"symbol":"ML","name":"MoneyLion Inc.","items":[{"date":"2021-09-24","value":-12.700319,"marketCap":2010257215},{"date":"2021-10-01","value":-9.988047,"marketCap":1580948047},{"date":"2021-10-08","value":-8.509931,"marketCap":1346985908},{"date":"2021-10-15","value":-8.610385,"marketCap":1362886248},{"date":"2021-10-22","value":-9.815839,"marketCap":1553690322},{"date":"2021-10-29","value":-8.452528,"marketCap":1337900000},{"date":"2021-11-05","value":-7.835451,"marketCap":1240226485},{"date":"2021-11-12","value":-7.399527,"marketCap":1324271137},{"date":"2021-11-19","value":-6.354797,"marketCap":1137298925},{"date":"2021-11-26","value":-6.040203,"marketCap":1080996998},{"date":"2021-12-03","value":-4.781827,"marketCap":855789290},{"date":"2021-12-10","value":-4.643406,"marketCap":831016442},{"date":"2021-12-17","value":-4.75666,"marketCap":851285136},{"date":"2021-12-23","value":-4.824378,"marketCap":863404447},{"date":"2021-12-31","value":-5.143451,"marketCap":920507916},{"date":"2022-01-07","value":-4.301099,"marketCap":769754758},{"date":"2022-01-14","value":-3.828871,"marketCap":685241625},{"date":"2022-01-21","value":-3.38217,"marketCap":605296768},{"date":"2022-01-28","value":-3.063097,"marketCap":548193300},{"date":"2022-02-04","value":-3.1652,"marketCap":566466410},{"date":"2022-02-11","value":-3.063097,"marketCap":548193300},{"date":"2022-02-18","value":-2.871654,"marketCap":513931218},{"date":"2022-02-25","value":-2.98652,"marketCap":534488467},{"date":"2022-03-04","value":-2.744024,"marketCap":491089831},{"date":"2022-03-11","value":-2.59239,"marketCap":472489018},{"date":"2022-03-18","value":-3.405864,"marketCap":620752843},{"date":"2022-03-25","value":-3.191416,"marketCap":581667392},{"date":"2022-04-01","value":-3.216744,"marketCap":586283800},{"date":"2022-04-08","value":-2.697506,"marketCap":491647439},{"date":"2022-04-14","value":-2.596191,"marketCap":473181807},{"date":"2022-04-22","value":-2.520205,"marketCap":459332584},{"date":"2022-04-29","value":-2.634184,"marketCap":480106419},{"date":"2022-05-06","value":-2.026296,"marketCap":369312630},{"date":"2022-05-13","value":-3.233488,"marketCap":360391587},{"date":"2022-05-20","value":-3.31965,"marketCap":369994913},{"date":"2022-05-27","value":-3.784824,"marketCap":421841334},{"date":"2022-06-03","value":-3.46766,"marketCap":386491502},{"date":"2022-06-10","value":-3.277361,"marketCap":365281602},{"date":"2022-06-17","value":-3.298506,"marketCap":367638258},{"date":"2022-06-24","value":-3.46766,"marketCap":386491502},{"date":"2022-07-01","value":-2.854476,"marketCap":318148492},{"date":"2022-07-08","value":-2.69027,"marketCap":299846724},{"date":"2022-07-15","value":-2.796186,"marketCap":311651713},{"date":"2022-07-22","value":-3.262217,"marketCap":363593665},{"date":"2022-07-29","value":-3.325767,"marketCap":370676659},{"date":"2022-08-05","value":-4.512027,"marketCap":502892537},{"date":"2022-08-12","value":-5.474705,"marketCap":504937488},{"date":"2022-08-19","value":-4.711405,"marketCap":434537550},{"date":"2022-08-26","value":-4.132349,"marketCap":381130700},{"date":"2022-09-02","value":-3.79018,"marketCap":349572107},{"date":"2022-09-09","value":-3.79018,"marketCap":349572107},{"date":"2022-09-16","value":-3.448011,"marketCap":318013514},{"date":"2022-09-23","value":-2.974239,"marketCap":274317001},{"date":"2022-09-30","value":-2.349385,"marketCap":216686154},{"date":"2022-10-07","value":-2.684711,"marketCap":247613576},{"date":"2022-10-14","value":-2.573638,"marketCap":237369171},{"date":"2022-10-21","value":-2.566268,"marketCap":236689447},{"date":"2022-10-28","value":-2.895277,"marketCap":267034248},{"date":"2022-11-04","value":-2.737352,"marketCap":252468744},{"date":"2022-11-11","value":-2.597885,"marketCap":221098197},{"date":"2022-11-18","value":-2.017234,"marketCap":171680722},{"date":"2022-11-25","value":-2.442965,"marketCap":207913442},{"date":"2022-12-02","value":-2.264212,"marketCap":192700264},{"date":"2022-12-09","value":-1.668367,"marketCap":141989668},{"date":"2022-12-16","value":-1.489911,"marketCap":126801844},{"date":"2022-12-23","value":-1.40977,"marketCap":119981269},{"date":"2022-12-30","value":-1.84712,"marketCap":157202846},{"date":"2023-01-06","value":-1.931134,"marketCap":164353040},{"date":"2023-01-13","value":-2.47663,"marketCap":210778591},{"date":"2023-01-20","value":-2.237399,"marketCap":190418287},{"date":"2023-01-27","value":-2.357759,"marketCap":200661827},{"date":"2023-02-03","value":-2.653894,"marketCap":225864993},{"date":"2023-02-10","value":-2.229057,"marketCap":189708338},{"date":"2023-02-17","value":-2.159939,"marketCap":183825909},{"date":"2023-02-24","value":-2.069966,"marketCap":176168609},{"date":"2023-03-03","value":-2.054474,"marketCap":174850134},{"date":"2023-03-10","value":-1.698159,"marketCap":144525198},{"date":"2023-03-17","value":-0.783564,"marketCap":148145333},{"date":"2023-03-24","value":-0.67919,"marketCap":128411688},{"date":"2023-03-31","value":-0.780814,"marketCap":147625342},{"date":"2023-04-06","value":-0.677815,"marketCap":128151693},{"date":"2023-04-14","value":-0.625971,"marketCap":118349869},{"date":"2023-04-21","value":-0.594429,"marketCap":112386287},{"date":"2023-04-28","value":-0.418756,"marketCap":79172454},{"date":"2023-05-05","value":-0.560817,"marketCap":106031456},{"date":"2023-05-12","value":-0.61542,"marketCap":115886662},{"date":"2023-05-19","value":-0.502273,"marketCap":94580607},{"date":"2023-05-22","value":-0.463493,"marketCap":87278104},{"date":"2023-06-06","value":-0.526102,"marketCap":99067686},{"date":"2023-06-16","value":-0.579861,"marketCap":109190742},{"date":"2023-06-30","value":-0.675202,"marketCap":127143937},{"date":"2023-07-07","value":-0.593928,"marketCap":111839574},{"date":"2023-07-28","value":-0.635086,"marketCap":119589860},{"date":"2023-08-04","value":-0.745015,"marketCap":140289992},{"date":"2023-08-11","value":-0.754398,"marketCap":145570862},{"date":"2023-08-18","value":-0.780212,"marketCap":150551988},{"date":"2023-08-25","value":-0.909281,"marketCap":175457617},{"date":"2023-09-01","value":-1.17901,"marketCap":227505299},{"date":"2023-09-08","value":-1.18059,"marketCap":227810266},{"date":"2023-09-15","value":-1.118426,"marketCap":215814902},{"date":"2023-09-22","value":-1.280158,"marketCap":247023180},{"date":"2023-09-29","value":-1.092086,"marketCap":210732120},{"date":"2023-10-06","value":-1.080496,"marketCap":208495697},{"date":"2023-10-13","value":-1.079969,"marketCap":208394041},{"date":"2023-10-20","value":-0.960909,"marketCap":185419869},{"date":"2023-10-27","value":-1.000947,"marketCap":193145697},{"date":"2023-11-03","value":-1.203243,"marketCap":232181458},{"date":"2023-11-10","value":-1.632901,"marketCap":287481979},{"date":"2023-11-17","value":-1.933084,"marketCap":340330956},{"date":"2023-11-24","value":-2.124056,"marketCap":373952775},{"date":"2023-12-01","value":-2.407302,"marketCap":423820000},{"date":"2023-12-08","value":-2.517681,"marketCap":443252795},{"date":"2023-12-15","value":-2.774646,"marketCap":488493164},{"date":"2023-12-22","value":-3.283906,"marketCap":578151349},{"date":"2023-12-29","value":-3.816526,"marketCap":671922295},{"date":"2024-01-05","value":-3.702643,"marketCap":651872586},{"date":"2024-01-12","value":-3.274562,"marketCap":576506245},{"date":"2024-01-19","value":-2.984891,"marketCap":525508011},{"date":"2024-01-26","value":-2.799759,"marketCap":492914381},{"date":"2024-02-02","value":-2.647916,"marketCap":466181436},{"date":"2024-02-09","value":-2.858744,"marketCap":503299102},{"date":"2024-02-16","value":-2.931162,"marketCap":516048661},{"date":"2024-02-23","value":-2.757126,"marketCap":485408593},{"date":"2024-03-01","value":-2.922402,"marketCap":514506376},{"date":"2024-03-08","value":-15.659169,"marketCap":708499081},{"date":"2024-03-15","value":-14.666522,"marketCap":663586802},{"date":"2024-03-22","value":-14.766484,"marketCap":668109584},{"date":"2024-03-28","value":-16.798271,"marketCap":760037761},{"date":"2024-04-05","value":-16.291487,"marketCap":737108307},{"date":"2024-04-12","value":-18.723121,"marketCap":847127612},{"date":"2024-04-19","value":-16.823842,"marketCap":761194752},{"date":"2024-04-26","value":-15.95673,"marketCap":721962246},{"date":"2024-05-03","value":-16.444843,"marketCap":744046911},{"date":"2024-05-10","value":-30.534828,"marketCap":884074879},{"date":"2024-05-17","value":-27.494386,"marketCap":796044970},{"date":"2024-05-24","value":-29.733731,"marketCap":860880724},{"date":"2024-05-31","value":-36.965958,"marketCap":1070275396},{"date":"2024-06-07","value":-32.140748,"marketCap":930571068},{"date":"2024-06-14","value":-32.766721,"marketCap":948694873},{"date":"2024-06-21","value":-28.538411,"marketCap":826272619},{"date":"2024-06-28","value":-27.12659,"marketCap":785396169},{"date":"2024-07-05","value":-28.470463,"marketCap":824305303},{"date":"2024-07-12","value":-28.221318,"marketCap":817091812},{"date":"2024-07-15","value":-28.481787,"marketCap":824633189},{"date":"2024-08-02","value":-24.49547,"marketCap":709217331},{"date":"2024-08-09","value":272.514629,"marketCap":519685397},{"date":"2024-08-16","value":269.581272,"marketCap":514091485},{"date":"2024-08-23","value":237.601928,"marketCap":453106876},{"date":"2024-08-30","value":265.555095,"marketCap":506413567},{"date":"2024-09-06","value":244.791528,"marketCap":466817444},{"date":"2024-09-13","value":236.854209,"marketCap":451680976},{"date":"2024-09-20","value":248.300053,"marketCap":473508202},{"date":"2024-09-27","value":225.12078,"marketCap":429305328},{"date":"2024-10-04","value":212.984734,"marketCap":406161888},{"date":"2024-10-11","value":236.048974,"marketCap":450145393},{"date":"2024-10-18","value":277.863692,"marketCap":529886061},{"date":"2024-10-25","value":260.493616,"marketCap":496761326},{"date":"2024-10-31","value":249.79549,"marketCap":476360000},{"date":"2024-11-08","value":238.443173,"marketCap":768979232},{"date":"2024-11-15","value":275.75807,"marketCap":889319775},{"date":"2024-11-22","value":276.205561,"marketCap":890762935},{"date":"2024-11-29","value":315.653664,"marketCap":1017983066},{"date":"2024-12-06","value":295.550966,"marketCap":953151865},{"date":"2024-12-13","value":296.893441,"marketCap":957481346},{"date":"2024-12-20","value":299.027631,"marketCap":964364110},{"date":"2024-12-27","value":300.85202,"marketCap":970247764},{"date":"2025-01-03","value":296.755751,"marketCap":957037296},{"date":"2025-01-10","value":297.547467,"marketCap":959590580},{"date":"2025-01-17","value":299.88919,"marketCap":967142639},{"date":"2025-01-24","value":301.838331,"marketCap":973428617},{"date":"2025-01-31","value":303.926696,"marketCap":980163594},{"date":"2025-02-07","value":304.518399,"marketCap":982071837},{"date":"2025-02-14","value":302.047167,"marketCap":974102115},{"date":"2025-02-21","value":300.028415,"marketCap":967591638},{"date":"2025-02-28","value":107.346572,"marketCap":981791752},{"date":"2025-03-07","value":108.361495,"marketCap":991074229},{"date":"2025-03-12","value":107.804525,"marketCap":985980187}]},{"symbol":"AXP","name":"American Express","items":[{"date":"2020-03-20","value":8.86107,"marketCap":59891974015},{"date":"2020-03-27","value":10.577999,"marketCap":71496692853},{"date":"2020-04-03","value":8.774267,"marketCap":59305269852},{"date":"2020-04-09","value":11.304022,"marketCap":76403881622},{"date":"2020-04-17","value":10.41825,"marketCap":70416950168},{"date":"2020-04-24","value":12.006722,"marketCap":66949479571},{"date":"2020-05-01","value":12.750194,"marketCap":71095082791},{"date":"2020-05-08","value":12.920543,"marketCap":72044949160},{"date":"2020-05-15","value":11.869576,"marketCap":66184756647},{"date":"2020-05-22","value":12.896001,"marketCap":71908104005},{"date":"2020-05-29","value":13.724649,"marketCap":76528640409},{"date":"2020-06-05","value":15.841019,"marketCap":88329522585},{"date":"2020-06-12","value":14.678892,"marketCap":81849502018},{"date":"2020-06-19","value":14.572063,"marketCap":81253823109},{"date":"2020-06-26","value":13.486449,"marketCap":75200437436},{"date":"2020-07-02","value":13.617819,"marketCap":75932961500},{"date":"2020-07-10","value":13.45902,"marketCap":75047492851},{"date":"2020-07-17","value":13.740529,"marketCap":76617187274},{"date":"2020-07-24","value":18.849708,"marketCap":76756009664},{"date":"2020-07-31","value":18.452268,"marketCap":75137635811},{"date":"2020-08-07","value":19.607018,"marketCap":79839776758},{"date":"2020-08-14","value":19.854182,"marketCap":80846228159},{"date":"2020-08-21","value":19.011847,"marketCap":77416241784},{"date":"2020-08-28","value":20.275349,"marketCap":82561221347},{"date":"2020-09-04","value":20.894247,"marketCap":85081375656},{"date":"2020-09-11","value":20.437489,"marketCap":83221453466},{"date":"2020-09-18","value":20.453307,"marketCap":83285866356},{"date":"2020-09-25","value":19.033598,"marketCap":77504809507},{"date":"2020-10-02","value":20.091459,"marketCap":81812421504},{"date":"2020-10-09","value":21.026727,"marketCap":85620833607},{"date":"2020-10-16","value":20.743972,"marketCap":84469453204},{"date":"2020-10-23","value":23.985042,"marketCap":81309293011},{"date":"2020-10-30","value":21.671571,"marketCap":73466626009},{"date":"2020-11-06","value":22.96607,"marketCap":77854976642},{"date":"2020-11-13","value":27.312735,"marketCap":92590172345},{"date":"2020-11-20","value":26.740305,"marketCap":90649635643},{"date":"2020-11-27","value":28.642862,"marketCap":97099303271},{"date":"2020-12-04","value":29.699838,"marketCap":100682451953},{"date":"2020-12-11","value":28.557354,"marketCap":96809430568},{"date":"2020-12-18","value":27.911292,"marketCap":94619281262},{"date":"2020-12-24","value":27.873289,"marketCap":94490448949},{"date":"2020-12-31","value":28.71887,"marketCap":97356967895},{"date":"2021-01-08","value":28.925514,"marketCap":98057493592},{"date":"2021-01-15","value":29.013398,"marketCap":98355418314},{"date":"2021-01-22","value":29.961113,"marketCap":101568174099},{"date":"2021-01-29","value":29.860536,"marketCap":93612778823},{"date":"2021-02-05","value":32.4341,"marketCap":101680902372},{"date":"2021-02-12","value":33.307956,"marketCap":104420443587},{"date":"2021-02-19","value":33.845016,"marketCap":106104124555},{"date":"2021-02-26","value":34.757246,"marketCap":108963965434},{"date":"2021-03-05","value":37.858828,"marketCap":118687424423},{"date":"2021-03-12","value":38.169757,"marketCap":119662187089},{"date":"2021-03-19","value":36.060396,"marketCap":113049342034},{"date":"2021-03-26","value":36.834345,"marketCap":115475672877},{"date":"2021-04-01","value":37.049616,"marketCap":116150546357},{"date":"2021-04-09","value":37.872257,"marketCap":118729527154},{"date":"2021-04-16","value":38.438624,"marketCap":120505087141},{"date":"2021-04-23","value":23.174236,"marketCap":115940701639},{"date":"2021-04-30","value":24.622525,"marketCap":123186493427},{"date":"2021-05-07","value":25.526502,"marketCap":127709088523},{"date":"2021-05-14","value":25.232669,"marketCap":126239044291},{"date":"2021-05-21","value":25.187711,"marketCap":126014119491},{"date":"2021-05-28","value":25.711151,"marketCap":128632886811},{"date":"2021-06-04","value":26.493098,"marketCap":132544971735},{"date":"2021-06-11","value":26.414422,"marketCap":132151353334},{"date":"2021-06-18","value":25.396445,"marketCap":127058413208},{"date":"2021-06-25","value":27.207609,"marketCap":136119669457},{"date":"2021-07-02","value":27.055073,"marketCap":135356531741},{"date":"2021-07-09","value":27.607414,"marketCap":138119893576},{"date":"2021-07-16","value":27.297525,"marketCap":136569519058},{"date":"2021-07-23","value":19.581543,"marketCap":137579920101},{"date":"2021-07-30","value":19.281906,"marketCap":135474672450},{"date":"2021-08-06","value":19.375755,"marketCap":136134051903},{"date":"2021-08-13","value":18.778743,"marketCap":131939445262},{"date":"2021-08-20","value":18.063007,"marketCap":126910683891},{"date":"2021-08-27","value":19.069334,"marketCap":133981138267},{"date":"2021-09-03","value":18.012125,"marketCap":126553189006},{"date":"2021-09-10","value":17.946544,"marketCap":126092417822},{"date":"2021-09-17","value":18.53451,"marketCap":130223469817},{"date":"2021-09-24","value":19.868742,"marketCap":139597780114},{"date":"2021-10-01","value":19.667476,"marketCap":138183689239},{"date":"2021-10-08","value":19.804292,"marketCap":139144953261},{"date":"2021-10-15","value":19.878918,"marketCap":139669279091},{"date":"2021-10-22","value":18.627573,"marketCap":144903891767},{"date":"2021-10-29","value":17.303291,"marketCap":134602300146},{"date":"2021-11-05","value":17.59304,"marketCap":136856257411},{"date":"2021-11-12","value":18.110804,"marketCap":140883947368},{"date":"2021-11-19","value":17.279394,"marketCap":134416406763},{"date":"2021-11-26","value":15.614582,"marketCap":121465834440},{"date":"2021-12-03","value":15.52696,"marketCap":120784225370},{"date":"2021-12-10","value":16.631193,"marketCap":129374048759},{"date":"2021-12-17","value":15.932211,"marketCap":123936667317},{"date":"2021-12-23","value":16.348414,"marketCap":127174310398},{"date":"2021-12-31","value":16.289667,"marketCap":126717322499},{"date":"2022-01-07","value":17.363033,"marketCap":135067033603},{"date":"2022-01-14","value":16.767604,"marketCap":130435190152},{"date":"2022-01-21","value":15.805757,"marketCap":122952981501},{"date":"2022-01-28","value":16.717452,"marketCap":134742660000},{"date":"2022-02-04","value":17.547376,"marketCap":141431850000},{"date":"2022-02-11","value":18.070953,"marketCap":145651881399},{"date":"2022-02-18","value":18.360186,"marketCap":147983101230},{"date":"2022-02-25","value":18.249957,"marketCap":147094655887},{"date":"2022-03-04","value":16.2941,"marketCap":131330446212},{"date":"2022-03-11","value":15.818325,"marketCap":127495703492},{"date":"2022-03-18","value":17.919372,"marketCap":144430140152},{"date":"2022-03-25","value":17.878031,"marketCap":144096933033},{"date":"2022-04-01","value":17.585827,"marketCap":141741764536},{"date":"2022-04-08","value":17.259798,"marketCap":139113972032},{"date":"2022-04-14","value":17.021149,"marketCap":137190458210},{"date":"2022-04-22","value":17.157686,"marketCap":135957502590},{"date":"2022-04-29","value":16.60363,"marketCap":131567161169},{"date":"2022-05-06","value":15.885162,"marketCap":125874025467},{"date":"2022-05-13","value":15.086865,"marketCap":119548319132},{"date":"2022-05-20","value":14.56322,"marketCap":115398957000},{"date":"2022-05-27","value":16.117999,"marketCap":127719023148},{"date":"2022-06-03","value":15.854751,"marketCap":125633046178},{"date":"2022-06-10","value":14.675362,"marketCap":116287568128},{"date":"2022-06-17","value":13.7022,"marketCap":108576230882},{"date":"2022-06-24","value":13.889419,"marketCap":110059759629},{"date":"2022-07-01","value":13.342966,"marketCap":105729663031},{"date":"2022-07-08","value":13.472214,"marketCap":106753825009},{"date":"2022-07-15","value":13.54064,"marketCap":107296028409},{"date":"2022-07-22","value":15.078721,"marketCap":114718909194},{"date":"2022-07-29","value":15.178254,"marketCap":115476154461},{"date":"2022-08-05","value":15.522184,"marketCap":118092774245},{"date":"2022-08-12","value":16.343083,"marketCap":124338173327},{"date":"2022-08-19","value":15.988312,"marketCap":121639081287},{"date":"2022-08-26","value":15.502474,"marketCap":117942824687},{"date":"2022-09-02","value":14.761399,"marketCap":112304721314},{"date":"2022-09-09","value":15.613833,"marketCap":118790039689},{"date":"2022-09-16","value":15.085619,"marketCap":114771391540},{"date":"2022-09-23","value":13.822243,"marketCap":105159624885},{"date":"2022-09-30","value":13.295015,"marketCap":101148474213},{"date":"2022-10-07","value":13.698073,"marketCap":104214942671},{"date":"2022-10-14","value":13.482255,"marketCap":102572995013},{"date":"2022-10-21","value":13.659113,"marketCap":104642466747},{"date":"2022-10-28","value":14.6735,"marketCap":112413686786},{"date":"2022-11-04","value":14.115587,"marketCap":108139515765},{"date":"2022-11-11","value":15.107541,"marketCap":115738872283},{"date":"2022-11-18","value":14.874427,"marketCap":113952986140},{"date":"2022-11-25","value":15.035364,"marketCap":115185920088},{"date":"2022-12-02","value":15.28896,"marketCap":117128725098},{"date":"2022-12-09","value":15.010979,"marketCap":114999111914},{"date":"2022-12-16","value":14.269696,"marketCap":109320143424},{"date":"2022-12-23","value":14.339923,"marketCap":109858150965},{"date":"2022-12-30","value":14.411125,"marketCap":110403630834},{"date":"2023-01-06","value":14.647165,"marketCap":112211933958},{"date":"2023-01-13","value":15.192398,"marketCap":116388964728},{"date":"2023-01-20","value":14.786644,"marketCap":113280476713},{"date":"2023-01-27","value":17.038372,"marketCap":128026330000},{"date":"2023-02-03","value":17.68605,"marketCap":132892980000},{"date":"2023-02-10","value":17.753067,"marketCap":133396541833},{"date":"2023-02-17","value":17.559937,"marketCap":131945366064},{"date":"2023-02-24","value":17.257862,"marketCap":129675578323},{"date":"2023-03-03","value":17.73722,"marketCap":133277471001},{"date":"2023-03-10","value":16.411063,"marketCap":123312730721},{"date":"2023-03-17","value":15.499227,"marketCap":116461190441},{"date":"2023-03-24","value":15.822045,"marketCap":118886845187},{"date":"2023-03-31","value":16.333999,"marketCap":122733665751},{"date":"2023-04-06","value":15.950776,"marketCap":119854130822},{"date":"2023-04-14","value":16.071585,"marketCap":120761891187},{"date":"2023-04-21","value":16.801421,"marketCap":121491075743},{"date":"2023-04-27","value":16.005731,"marketCap":115737442894},{"date":"2023-05-05","value":15.295485,"marketCap":110601649608},{"date":"2023-05-12","value":15.211201,"marketCap":109992192228},{"date":"2023-05-19","value":15.775492,"marketCap":114072583710},{"date":"2023-05-26","value":15.528807,"marketCap":112288806013},{"date":"2023-06-02","value":16.725229,"marketCap":120940127843},{"date":"2023-06-09","value":17.590681,"marketCap":127198214595},{"date":"2023-06-16","value":17.865118,"marketCap":129182667283},{"date":"2023-06-23","value":17.294659,"marketCap":125057681359},{"date":"2023-06-30","value":17.687299,"marketCap":127896860860},{"date":"2023-07-07","value":17.570124,"marketCap":127049566454},{"date":"2023-07-14","value":17.909316,"marketCap":129502260787},{"date":"2023-07-20","value":18.205337,"marketCap":131642794023},{"date":"2023-07-28","value":16.192,"marketCap":120484671459},{"date":"2023-08-04","value":16.470114,"marketCap":122554120889},{"date":"2023-08-11","value":16.186062,"marketCap":120440483926},{"date":"2023-08-18","value":15.893101,"marketCap":118260565665},{"date":"2023-08-25","value":15.616966,"marketCap":116205845412},{"date":"2023-09-01","value":15.636761,"marketCap":116353137187},{"date":"2023-09-08","value":15.517003,"marketCap":115462021952},{"date":"2023-09-15","value":16.011869,"marketCap":119144316312},{"date":"2023-09-22","value":15.312129,"marketCap":113937552087},{"date":"2023-09-29","value":14.86873,"marketCap":110638216340},{"date":"2023-10-06","value":14.557954,"marketCap":108325735482},{"date":"2023-10-13","value":14.972651,"marketCap":111411498156},{"date":"2023-10-20","value":14.808356,"marketCap":110188976428},{"date":"2023-10-27","value":13.036115,"marketCap":104458391007},{"date":"2023-11-03","value":13.719115,"marketCap":109931270290},{"date":"2023-11-10","value":13.857352,"marketCap":111038963567},{"date":"2023-11-17","value":14.464868,"marketCap":115906984021},{"date":"2023-11-24","value":14.953244,"marketCap":119820347770},{"date":"2023-12-01","value":15.530748,"marketCap":124447882184},{"date":"2023-12-08","value":15.335215,"marketCap":122881079193},{"date":"2023-12-15","value":16.266496,"marketCap":130343433902},{"date":"2023-12-22","value":16.805802,"marketCap":134664895173},{"date":"2023-12-29","value":17.079548,"marketCap":136858419360},{"date":"2024-01-05","value":17.019524,"marketCap":136377447279},{"date":"2024-01-12","value":16.827629,"marketCap":134839794112},{"date":"2024-01-19","value":16.351075,"marketCap":131021167288},{"date":"2024-01-26","value":17.104103,"marketCap":137055180666},{"date":"2024-02-02","value":17.545744,"marketCap":146928060000},{"date":"2024-02-09","value":18.23559,"marketCap":152704830000},{"date":"2024-02-16","value":18.371632,"marketCap":153844045831},{"date":"2024-02-23","value":18.497838,"marketCap":154900895720},{"date":"2024-03-01","value":18.967221,"marketCap":158831508663},{"date":"2024-03-08","value":19.312991,"marketCap":161726987811},{"date":"2024-03-15","value":19.057986,"marketCap":159591571939},{"date":"2024-03-22","value":19.70089,"marketCap":164975249989},{"date":"2024-03-28","value":19.58309,"marketCap":163988797071},{"date":"2024-04-05","value":18.881452,"marketCap":158113281883},{"date":"2024-04-12","value":18.761933,"marketCap":157112428193},{"date":"2024-04-19","value":18.701744,"marketCap":156608401155},{"date":"2024-04-26","value":18.960173,"marketCap":170546753866},{"date":"2024-05-03","value":18.592325,"marketCap":167237959822},{"date":"2024-05-10","value":19.123305,"marketCap":172014132094},{"date":"2024-05-17","value":19.297633,"marketCap":173582212749},{"date":"2024-05-24","value":18.829027,"marketCap":169367096859},{"date":"2024-05-31","value":18.969769,"marketCap":170633070232},{"date":"2024-06-07","value":18.660297,"marketCap":167849367417},{"date":"2024-06-14","value":17.767865,"marketCap":159821945346},{"date":"2024-06-21","value":18.4092,"marketCap":165590755831},{"date":"2024-06-28","value":18.26446,"marketCap":164288817305},{"date":"2024-07-05","value":18.849019,"marketCap":169546922622},{"date":"2024-07-12","value":19.092118,"marketCap":171733603903},{"date":"2024-07-15","value":19.082522,"marketCap":171647287537},{"date":"2024-08-02","value":17.97372,"marketCap":176789509868},{"date":"2024-08-09","value":16.879454,"marketCap":166026307441},{"date":"2024-08-16","value":18.032987,"marketCap":177372457423},{"date":"2024-08-23","value":17.907226,"marketCap":176135471147},{"date":"2024-08-30","value":18.780326,"marketCap":184723283915},{"date":"2024-09-06","value":18.202114,"marketCap":179035990691},{"date":"2024-09-13","value":18.441349,"marketCap":181389108262},{"date":"2024-09-20","value":19.424309,"marketCap":191057506743},{"date":"2024-09-27","value":19.380943,"marketCap":190630959751},{"date":"2024-10-04","value":19.412745,"marketCap":190943760879},{"date":"2024-10-11","value":19.548625,"marketCap":192280274786},{"date":"2024-10-18","value":20.655178,"marketCap":203164332194},{"date":"2024-10-25","value":19.226247,"marketCap":190186031402},{"date":"2024-10-31","value":19.518222,"marketCap":193074255451},{"date":"2024-11-08","value":20.425484,"marketCap":202048883349},{"date":"2024-11-15","value":20.53088,"marketCap":203091461787},{"date":"2024-11-22","value":20.865584,"marketCap":206402352770},{"date":"2024-11-29","value":21.697358,"marketCap":214630269085},{"date":"2024-12-06","value":21.401822,"marketCap":211706822791},{"date":"2024-12-13","value":21.385443,"marketCap":211544800467},{"date":"2024-12-20","value":20.871281,"marketCap":206458708361},{"date":"2024-12-27","value":21.648221,"marketCap":214144202111},{"date":"2025-01-03","value":21.252273,"marketCap":210227488522},{"date":"2025-01-10","value":21.567037,"marketCap":213341134936},{"date":"2025-01-17","value":22.181611,"marketCap":219420494337},{"date":"2025-01-24","value":23.206374,"marketCap":229557456304},{"date":"2025-01-31","value":22.105134,"marketCap":223902900000},{"date":"2025-02-07","value":22.188301,"marketCap":224745300000},{"date":"2025-02-14","value":21.327735,"marketCap":216028624132},{"date":"2025-02-21","value":21.07527,"marketCap":213471407248},{"date":"2025-02-28","value":20.405267,"marketCap":206684947056},{"date":"2025-03-07","value":19.117973,"marketCap":193645951076},{"date":"2025-03-12","value":17.713464,"marketCap":179419675828}]},{"symbol":"COF","name":"Capital One","items":[{"date":"2020-03-20","value":3.709898,"marketCap":20575094257},{"date":"2020-03-27","value":4.55804,"marketCap":25278887190},{"date":"2020-04-03","value":3.484057,"marketCap":19322577966},{"date":"2020-04-09","value":4.954498,"marketCap":27477647540},{"date":"2020-04-17","value":4.502816,"marketCap":24972614958},{"date":"2020-04-24","value":9.149998,"marketCap":25565095000},{"date":"2020-05-01","value":10.035073,"marketCap":28037994911},{"date":"2020-05-08","value":10.136109,"marketCap":28320287162},{"date":"2020-05-15","value":9.456566,"marketCap":26421644116},{"date":"2020-05-22","value":9.811818,"marketCap":27414220097},{"date":"2020-05-29","value":11.087795,"marketCap":30979298047},{"date":"2020-06-05","value":12.877095,"marketCap":35978602758},{"date":"2020-06-12","value":11.509861,"marketCap":32158551162},{"date":"2020-06-19","value":11.092683,"marketCap":30992957349},{"date":"2020-06-26","value":9.96663,"marketCap":27846764676},{"date":"2020-07-02","value":9.965001,"marketCap":27842211575},{"date":"2020-07-10","value":9.907965,"marketCap":27682853046},{"date":"2020-07-17","value":10.101887,"marketCap":28224672045},{"date":"2020-07-24","value":118.274414,"marketCap":29686878000},{"date":"2020-07-31","value":115.983825,"marketCap":29111940000},{"date":"2020-08-07","value":119.616739,"marketCap":30023801548},{"date":"2020-08-14","value":126.384409,"marketCap":31722486594},{"date":"2020-08-21","value":116.069171,"marketCap":29133361807},{"date":"2020-08-28","value":129.40439,"marketCap":32480501964},{"date":"2020-09-04","value":134.607491,"marketCap":33786480252},{"date":"2020-09-11","value":129.258849,"marketCap":32443971103},{"date":"2020-09-18","value":137.88217,"marketCap":34608424629},{"date":"2020-09-25","value":126.184289,"marketCap":31672256660},{"date":"2020-10-02","value":136.335794,"marketCap":34220284229},{"date":"2020-10-09","value":145.322968,"marketCap":36476064908},{"date":"2020-10-16","value":144.122252,"marketCap":36174685303},{"date":"2020-10-23","value":26.898054,"marketCap":35613023312},{"date":"2020-10-30","value":25.204639,"marketCap":33370941706},{"date":"2020-11-06","value":26.866897,"marketCap":35571771767},{"date":"2020-11-13","value":29.951909,"marketCap":39656327789},{"date":"2020-11-20","value":28.874055,"marketCap":38229248865},{"date":"2020-11-27","value":30.318103,"marketCap":40141168706},{"date":"2020-12-04","value":31.865791,"marketCap":42190307673},{"date":"2020-12-11","value":31.841609,"marketCap":42158289877},{"date":"2020-12-18","value":31.634329,"marketCap":41883851622},{"date":"2020-12-24","value":33.61385,"marketCap":44504736954},{"date":"2020-12-31","value":34.149322,"marketCap":45213702445},{"date":"2021-01-08","value":38.19473,"marketCap":50569822380},{"date":"2021-01-15","value":38.875298,"marketCap":51470894650},{"date":"2021-01-22","value":36.391397,"marketCap":48182209565},{"date":"2021-01-29","value":17.571194,"marketCap":47688220707},{"date":"2021-02-05","value":19.293596,"marketCap":52362818977},{"date":"2021-02-12","value":19.844697,"marketCap":53858507465},{"date":"2021-02-19","value":20.149741,"marketCap":54686396199},{"date":"2021-02-26","value":20.337385,"marketCap":55195663780},{"date":"2021-03-05","value":21.608155,"marketCap":58644531698},{"date":"2021-03-12","value":22.428825,"marketCap":60871829887},{"date":"2021-03-19","value":21.393258,"marketCap":58061301038},{"date":"2021-03-26","value":21.803496,"marketCap":59174689086},{"date":"2021-04-01","value":21.835464,"marketCap":59261448797},{"date":"2021-04-09","value":22.574081,"marketCap":61266054747},{"date":"2021-04-16","value":22.996388,"marketCap":62412196190},{"date":"2021-04-23","value":22.828138,"marketCap":61955566133},{"date":"2021-04-30","value":9.225425,"marketCap":68074408897},{"date":"2021-05-07","value":9.649598,"marketCap":71204384284},{"date":"2021-05-14","value":9.674072,"marketCap":71384980021},{"date":"2021-05-21","value":9.731587,"marketCap":71809380004},{"date":"2021-05-28","value":9.837438,"marketCap":72590456567},{"date":"2021-06-04","value":10.172736,"marketCap":75064618167},{"date":"2021-06-11","value":9.829484,"marketCap":72531762952},{"date":"2021-06-18","value":9.17908,"marketCap":67732431236},{"date":"2021-06-25","value":9.789102,"marketCap":72233779986},{"date":"2021-07-02","value":9.630631,"marketCap":71064422588},{"date":"2021-07-09","value":9.823365,"marketCap":72486614018},{"date":"2021-07-16","value":9.637973,"marketCap":71118601309},{"date":"2021-07-23","value":6.107869,"marketCap":72274414027},{"date":"2021-07-30","value":6.096222,"marketCap":72136596447},{"date":"2021-08-06","value":6.256451,"marketCap":74032579965},{"date":"2021-08-13","value":6.700566,"marketCap":79287800164},{"date":"2021-08-20","value":6.342031,"marketCap":75045258221},{"date":"2021-08-27","value":6.627804,"marketCap":78426800590},{"date":"2021-09-03","value":5.928831,"marketCap":70155851312},{"date":"2021-09-10","value":5.864739,"marketCap":69397457905},{"date":"2021-09-17","value":6.015919,"marketCap":71186374119},{"date":"2021-09-24","value":6.264745,"marketCap":74130724994},{"date":"2021-10-01","value":6.278694,"marketCap":74295787089},{"date":"2021-10-08","value":6.363898,"marketCap":75304004207},{"date":"2021-10-15","value":6.348064,"marketCap":75116636424},{"date":"2021-10-22","value":6.327705,"marketCap":74875734988},{"date":"2021-10-29","value":5.1874,"marketCap":65003312000},{"date":"2021-11-05","value":5.260242,"marketCap":65916088122},{"date":"2021-11-12","value":5.325795,"marketCap":66737538694},{"date":"2021-11-19","value":5.139664,"marketCap":64405129816},{"date":"2021-11-26","value":5.066298,"marketCap":63485786171},{"date":"2021-12-03","value":4.819709,"marketCap":60395770030},{"date":"2021-12-10","value":5.108755,"marketCap":64017813743},{"date":"2021-12-17","value":4.893754,"marketCap":61323626116},{"date":"2021-12-23","value":4.928398,"marketCap":61757760615},{"date":"2021-12-31","value":4.928059,"marketCap":61753504395},{"date":"2022-01-07","value":5.254128,"marketCap":65839476152},{"date":"2022-01-14","value":5.453506,"marketCap":68337877632},{"date":"2022-01-21","value":4.976629,"marketCap":62362143938},{"date":"2022-01-28","value":4.899291,"marketCap":60702217911},{"date":"2022-02-04","value":5.164833,"marketCap":63992276420},{"date":"2022-02-11","value":5.358922,"marketCap":66397041048},{"date":"2022-02-18","value":5.288844,"marketCap":65528772049},{"date":"2022-02-25","value":5.127862,"marketCap":63534208041},{"date":"2022-03-04","value":4.477823,"marketCap":55480226463},{"date":"2022-03-11","value":4.343275,"marketCap":53813172238},{"date":"2022-03-18","value":4.614375,"marketCap":57172100354},{"date":"2022-03-25","value":4.514315,"marketCap":55932366879},{"date":"2022-04-01","value":4.348534,"marketCap":53878330150},{"date":"2022-04-08","value":4.377437,"marketCap":54236448778},{"date":"2022-04-14","value":4.405012,"marketCap":54578102182},{"date":"2022-04-22","value":4.494382,"marketCap":55685388514},{"date":"2022-04-29","value":4.473091,"marketCap":51297406244},{"date":"2022-05-06","value":4.493925,"marketCap":51536336999},{"date":"2022-05-13","value":3.991514,"marketCap":45774679397},{"date":"2022-05-20","value":3.896918,"marketCap":44689859587},{"date":"2022-05-27","value":4.334251,"marketCap":49705185957},{"date":"2022-06-03","value":4.251651,"marketCap":48757933876},{"date":"2022-06-10","value":3.858532,"marketCap":44249642852},{"date":"2022-06-17","value":3.676196,"marketCap":42158613362},{"date":"2022-06-24","value":3.77319,"marketCap":43270946719},{"date":"2022-07-01","value":3.661115,"marketCap":41985671073},{"date":"2022-07-08","value":3.722465,"marketCap":42689231748},{"date":"2022-07-15","value":3.706699,"marketCap":42508428446},{"date":"2022-07-22","value":4.19626,"marketCap":41807334000},{"date":"2022-07-29","value":4.231125,"marketCap":42154700297},{"date":"2022-08-05","value":4.09629,"marketCap":40811338273},{"date":"2022-08-12","value":4.458804,"marketCap":44423063028},{"date":"2022-08-19","value":4.322813,"marketCap":43068186473},{"date":"2022-08-26","value":4.23074,"marketCap":42150862120},{"date":"2022-09-02","value":4.015004,"marketCap":40001482882},{"date":"2022-09-09","value":4.172953,"marketCap":41575135538},{"date":"2022-09-16","value":3.917152,"marketCap":39026585871},{"date":"2022-09-23","value":3.61281,"marketCap":35994425875},{"date":"2022-09-30","value":3.550786,"marketCap":35376479344},{"date":"2022-10-07","value":3.616277,"marketCap":36028969470},{"date":"2022-10-14","value":3.674834,"marketCap":36612372406},{"date":"2022-10-21","value":3.707965,"marketCap":36942455646},{"date":"2022-10-28","value":4.783374,"marketCap":40912200000},{"date":"2022-11-04","value":4.575652,"marketCap":39135554587},{"date":"2022-11-11","value":5.187941,"marketCap":44372458995},{"date":"2022-11-18","value":4.416332,"marketCap":37772890685},{"date":"2022-11-25","value":4.539504,"marketCap":38826378743},{"date":"2022-12-02","value":4.359656,"marketCap":37288133498},{"date":"2022-12-09","value":4.213277,"marketCap":36036162182},{"date":"2022-12-16","value":4.020933,"marketCap":34391041337},{"date":"2022-12-23","value":4.047263,"marketCap":34616243494},{"date":"2022-12-30","value":4.148568,"marketCap":35482699253},{"date":"2023-01-06","value":4.331986,"marketCap":37051480384},{"date":"2023-01-13","value":4.589933,"marketCap":39257698130},{"date":"2023-01-20","value":4.649288,"marketCap":39765357230},{"date":"2023-01-27","value":6.097842,"marketCap":44880118095},{"date":"2023-02-03","value":6.298026,"marketCap":46353474583},{"date":"2023-02-10","value":5.984266,"marketCap":44044198223},{"date":"2023-02-17","value":5.765412,"marketCap":42433430249},{"date":"2023-02-24","value":5.676846,"marketCap":41781583022},{"date":"2023-03-03","value":5.686578,"marketCap":41853217277},{"date":"2023-03-10","value":5.086219,"marketCap":37434572822},{"date":"2023-03-17","value":4.646957,"marketCap":34201604317},{"date":"2023-03-24","value":4.685289,"marketCap":34483726568},{"date":"2023-03-31","value":4.981066,"marketCap":36660642861},{"date":"2023-04-06","value":4.91269,"marketCap":36157397764},{"date":"2023-04-14","value":4.966562,"marketCap":36553893901},{"date":"2023-04-20","value":5.143717,"marketCap":37857756199},{"date":"2023-04-28","value":6.19709,"marketCap":36668180000},{"date":"2023-05-05","value":5.528251,"marketCap":32710660000},{"date":"2023-05-12","value":5.64095,"marketCap":33377499315},{"date":"2023-05-19","value":6.403013,"marketCap":37886630714},{"date":"2023-05-26","value":6.447537,"marketCap":38150077002},{"date":"2023-06-02","value":6.855348,"marketCap":40563092281},{"date":"2023-06-09","value":7.203148,"marketCap":42621027780},{"date":"2023-06-16","value":7.204439,"marketCap":42628663904},{"date":"2023-06-21","value":7.041185,"marketCap":41662694180},{"date":"2023-06-30","value":7.050219,"marketCap":41716147050},{"date":"2023-07-07","value":6.921165,"marketCap":40952534620},{"date":"2023-07-13","value":7.274773,"marketCap":43044832679},{"date":"2023-07-20","value":7.611604,"marketCap":45037861121},{"date":"2023-07-28","value":8.179792,"marketCap":43491954014},{"date":"2023-08-04","value":8.100878,"marketCap":43072368421},{"date":"2023-08-11","value":7.930137,"marketCap":42164537772},{"date":"2023-08-18","value":7.537719,"marketCap":40078053046},{"date":"2023-08-25","value":7.280173,"marketCap":38708678244},{"date":"2023-09-01","value":7.345456,"marketCap":39055789963},{"date":"2023-09-07","value":7.278738,"marketCap":38701049415},{"date":"2023-09-15","value":7.33613,"marketCap":39006202574},{"date":"2023-09-22","value":7.097236,"marketCap":37736002549},{"date":"2023-09-29","value":6.959495,"marketCap":37003634967},{"date":"2023-10-04","value":6.675405,"marketCap":35493126829},{"date":"2023-10-13","value":6.952321,"marketCap":36965490822},{"date":"2023-10-20","value":6.650296,"marketCap":35359622322},{"date":"2023-10-27","value":6.30756,"marketCap":34142824099},{"date":"2023-11-03","value":7.374441,"marketCap":39917847637},{"date":"2023-11-10","value":7.351687,"marketCap":39794679101},{"date":"2023-11-17","value":7.388273,"marketCap":39992719422},{"date":"2023-11-24","value":7.498031,"marketCap":40586840385},{"date":"2023-12-01","value":7.856152,"marketCap":42525350449},{"date":"2023-12-08","value":8.117883,"marketCap":43942100437},{"date":"2023-12-15","value":9.090228,"marketCap":49205402813},{"date":"2023-12-22","value":9.121185,"marketCap":49372975392},{"date":"2023-12-29","value":9.288637,"marketCap":50279390707},{"date":"2024-01-05","value":9.130332,"marketCap":49422485472},{"date":"2024-01-12","value":9.02972,"marketCap":48877874590},{"date":"2024-01-19","value":8.789096,"marketCap":47575378633},{"date":"2024-01-26","value":10.317581,"marketCap":50422020000},{"date":"2024-02-02","value":10.474038,"marketCap":51186624000},{"date":"2024-02-09","value":10.537866,"marketCap":51498552000},{"date":"2024-02-16","value":10.614149,"marketCap":51871344000},{"date":"2024-02-23","value":10.473308,"marketCap":51183054930},{"date":"2024-03-01","value":10.710701,"marketCap":52343194032},{"date":"2024-03-08","value":10.713814,"marketCap":52358408971},{"date":"2024-03-15","value":10.852358,"marketCap":53035473758},{"date":"2024-03-22","value":11.144235,"marketCap":54461874293},{"date":"2024-03-28","value":11.247753,"marketCap":54967771016},{"date":"2024-04-05","value":11.062509,"marketCap":54062482143},{"date":"2024-04-12","value":10.923187,"marketCap":53381613621},{"date":"2024-04-19","value":11.023592,"marketCap":53872295405},{"date":"2024-04-26","value":10.711568,"marketCap":55775137000},{"date":"2024-05-03","value":10.406299,"marketCap":54185601000},{"date":"2024-05-10","value":10.456266,"marketCap":54445779097},{"date":"2024-05-17","value":10.350596,"marketCap":53895551559},{"date":"2024-05-24","value":10.089354,"marketCap":52535266812},{"date":"2024-05-31","value":9.993223,"marketCap":52034712594},{"date":"2024-06-07","value":10.007166,"marketCap":52107312061},{"date":"2024-06-14","value":9.913236,"marketCap":51618220916},{"date":"2024-06-21","value":10.136319,"marketCap":52779812385},{"date":"2024-06-28","value":9.835451,"marketCap":51213192311},{"date":"2024-07-05","value":10.1576,"marketCap":52890622097},{"date":"2024-07-12","value":10.199428,"marketCap":53108420498},{"date":"2024-07-15","value":10.156866,"marketCap":52886801073},{"date":"2024-08-02","value":12.564665,"marketCap":54945280847},{"date":"2024-08-09","value":11.733366,"marketCap":51310010338},{"date":"2024-08-16","value":11.972627,"marketCap":52356296178},{"date":"2024-08-23","value":12.179578,"marketCap":53261295244},{"date":"2024-08-30","value":12.693901,"marketCap":55510427944},{"date":"2024-09-06","value":12.407487,"marketCap":54257939785},{"date":"2024-09-13","value":12.010175,"marketCap":52520494320},{"date":"2024-09-20","value":13.364529,"marketCap":58443083145},{"date":"2024-09-27","value":12.904345,"marketCap":56430701255},{"date":"2024-10-04","value":12.679056,"marketCap":55445512399},{"date":"2024-10-11","value":13.196872,"marketCap":57709919344},{"date":"2024-10-18","value":13.949581,"marketCap":61001519323},{"date":"2024-10-25","value":13.41025,"marketCap":58468690000},{"date":"2024-10-31","value":14.592375,"marketCap":63622755000},{"date":"2024-11-08","value":16.172188,"marketCap":70510740299},{"date":"2024-11-15","value":16.012934,"marketCap":69816391488},{"date":"2024-11-22","value":15.981433,"marketCap":69679047767},{"date":"2024-11-29","value":16.80133,"marketCap":73253799615},{"date":"2024-12-06","value":16.237815,"marketCap":70796873051},{"date":"2024-12-13","value":16.166063,"marketCap":70484034576},{"date":"2024-12-20","value":15.370666,"marketCap":67016105621},{"date":"2024-12-27","value":15.956932,"marketCap":69572224872},{"date":"2025-01-03","value":15.637549,"marketCap":68179712146},{"date":"2025-01-10","value":15.762677,"marketCap":68725271927},{"date":"2025-01-17","value":16.488947,"marketCap":71891807715},{"date":"2025-01-24","value":16.373944,"marketCap":77776236000},{"date":"2025-01-31","value":16.421293,"marketCap":78001144000},{"date":"2025-02-07","value":16.583404,"marketCap":78771168000},{"date":"2025-02-14","value":15.834647,"marketCap":75214572000},{"date":"2025-02-21","value":16.482795,"marketCap":78293275541},{"date":"2025-02-28","value":15.813459,"marketCap":75113929952},{"date":"2025-03-07","value":14.139631,"marketCap":67163247448},{"date":"2025-03-12","value":13.278232,"marketCap":63071601249}]},{"symbol":"DFS","name":"Discover","items":[{"date":"2020-03-20","value":2.632914,"marketCap":7785525359},{"date":"2020-03-27","value":4.005157,"marketCap":11843248675},{"date":"2020-04-03","value":2.974932,"marketCap":8796872812},{"date":"2020-04-09","value":4.088576,"marketCap":12089918785},{"date":"2020-04-17","value":3.653754,"marketCap":10804150835},{"date":"2020-04-24","value":5.108931,"marketCap":11086380000},{"date":"2020-05-01","value":5.839476,"marketCap":12671663103},{"date":"2020-05-08","value":6.030032,"marketCap":13085169150},{"date":"2020-05-15","value":5.363792,"marketCap":11639429488},{"date":"2020-05-22","value":5.712439,"marketCap":12395992404},{"date":"2020-05-29","value":6.706152,"marketCap":14552349867},{"date":"2020-06-05","value":8.55666,"marketCap":18567953041},{"date":"2020-06-12","value":7.479667,"marketCap":16230878120},{"date":"2020-06-19","value":7.58412,"marketCap":16457540694},{"date":"2020-06-26","value":6.869889,"marketCap":14907658767},{"date":"2020-07-02","value":6.895296,"marketCap":14962792907},{"date":"2020-07-10","value":6.828955,"marketCap":14818831542},{"date":"2020-07-17","value":6.915058,"marketCap":15005675016},{"date":"2020-07-24","value":14.83909,"marketCap":15566205436},{"date":"2020-07-31","value":14.438892,"marketCap":15146397444},{"date":"2020-08-07","value":15.011423,"marketCap":15746982898},{"date":"2020-08-14","value":15.861457,"marketCap":16638668445},{"date":"2020-08-21","value":14.479787,"marketCap":15189296405},{"date":"2020-08-28","value":15.846852,"marketCap":16623347387},{"date":"2020-09-04","value":16.685201,"marketCap":17502776088},{"date":"2020-09-11","value":15.989985,"marketCap":16773493751},{"date":"2020-09-18","value":17.243127,"marketCap":18088040484},{"date":"2020-09-25","value":15.811799,"marketCap":16586576849},{"date":"2020-10-02","value":17.795211,"marketCap":18667176458},{"date":"2020-10-09","value":18.954879,"marketCap":19883668423},{"date":"2020-10-16","value":19.127223,"marketCap":20064456902},{"date":"2020-10-23","value":19.844417,"marketCap":20836638200},{"date":"2020-10-30","value":18.976501,"marketCap":19925326543},{"date":"2020-11-06","value":19.823015,"marketCap":20814165906},{"date":"2020-11-13","value":22.362556,"marketCap":23480683994},{"date":"2020-11-20","value":21.834215,"marketCap":22925925633},{"date":"2020-11-27","value":23.022253,"marketCap":24173365704},{"date":"2020-12-04","value":24.140235,"marketCap":25347246656},{"date":"2020-12-11","value":24.36208,"marketCap":25580183868},{"date":"2020-12-18","value":25.10059,"marketCap":26355619588},{"date":"2020-12-24","value":25.771963,"marketCap":27060561152},{"date":"2020-12-31","value":26.425822,"marketCap":27747112935},{"date":"2021-01-08","value":28.346532,"marketCap":29763858800},{"date":"2021-01-15","value":28.536268,"marketCap":29963081416},{"date":"2021-01-22","value":24.826372,"marketCap":28326890000},{"date":"2021-01-29","value":22.477458,"marketCap":25646780000},{"date":"2021-02-05","value":24.979737,"marketCap":28501880000},{"date":"2021-02-12","value":25.216512,"marketCap":28772040000},{"date":"2021-02-19","value":25.244949,"marketCap":28804486530},{"date":"2021-02-26","value":25.285268,"marketCap":28850490288},{"date":"2021-03-05","value":26.346996,"marketCap":30061922590},{"date":"2021-03-12","value":27.458282,"marketCap":31329900081},{"date":"2021-03-19","value":25.447306,"marketCap":29035376256},{"date":"2021-03-26","value":26.03261,"marketCap":29703208291},{"date":"2021-04-01","value":26.097047,"marketCap":29776731084},{"date":"2021-04-09","value":26.897142,"marketCap":30689639094},{"date":"2021-04-16","value":27.458282,"marketCap":31329900081},{"date":"2021-04-23","value":11.271741,"marketCap":31504516714},{"date":"2021-04-30","value":12.494929,"marketCap":34923326580},{"date":"2021-05-07","value":13.031078,"marketCap":36421863975},{"date":"2021-05-14","value":12.743099,"marketCap":35616960904},{"date":"2021-05-21","value":12.432212,"marketCap":34748031452},{"date":"2021-05-28","value":12.791095,"marketCap":35751111416},{"date":"2021-06-04","value":13.458684,"marketCap":37617023081},{"date":"2021-06-11","value":13.433595,"marketCap":37546898950},{"date":"2021-06-18","value":12.447483,"marketCap":34790715705},{"date":"2021-06-25","value":13.343935,"marketCap":37296297025},{"date":"2021-07-02","value":12.980019,"marketCap":36279152726},{"date":"2021-07-09","value":13.21759,"marketCap":36943163841},{"date":"2021-07-16","value":13.004856,"marketCap":36348572070},{"date":"2021-07-23","value":7.637786,"marketCap":37127276014},{"date":"2021-07-30","value":7.658901,"marketCap":37229916460},{"date":"2021-08-06","value":8.012521,"marketCap":38948865306},{"date":"2021-08-13","value":8.340267,"marketCap":40542037407},{"date":"2021-08-20","value":7.840023,"marketCap":38110353674},{"date":"2021-08-27","value":8.223215,"marketCap":39973047371},{"date":"2021-09-03","value":7.576964,"marketCap":36831623435},{"date":"2021-09-10","value":7.422948,"marketCap":36082952335},{"date":"2021-09-17","value":7.617008,"marketCap":37026277921},{"date":"2021-09-24","value":8.009441,"marketCap":38933891884},{"date":"2021-10-01","value":7.835711,"marketCap":38089390883},{"date":"2021-10-08","value":7.907174,"marketCap":38436774274},{"date":"2021-10-15","value":7.963852,"marketCap":38712285238},{"date":"2021-10-22","value":7.235564,"marketCap":37487459319},{"date":"2021-10-29","value":6.410219,"marketCap":33211344443},{"date":"2021-11-05","value":6.588406,"marketCap":34134533068},{"date":"2021-11-12","value":6.756412,"marketCap":35004968057},{"date":"2021-11-19","value":6.47018,"marketCap":33522004742},{"date":"2021-11-26","value":6.480928,"marketCap":33577689135},{"date":"2021-12-03","value":6.147181,"marketCap":31848542187},{"date":"2021-12-10","value":6.605377,"marketCap":34222455794},{"date":"2021-12-17","value":6.454907,"marketCap":33442874288},{"date":"2021-12-23","value":6.524485,"marketCap":33803357466},{"date":"2021-12-31","value":6.53693,"marketCap":33867834132},{"date":"2022-01-07","value":7.109958,"marketCap":36836691520},{"date":"2022-01-14","value":7.214608,"marketCap":37378881665},{"date":"2022-01-21","value":6.15572,"marketCap":33542520045},{"date":"2022-01-28","value":6.117533,"marketCap":33334436259},{"date":"2022-02-04","value":6.305243,"marketCap":34357270641},{"date":"2022-02-11","value":6.676899,"marketCap":36382424101},{"date":"2022-02-18","value":6.65915,"marketCap":36285709102},{"date":"2022-02-25","value":6.483925,"marketCap":35330906224},{"date":"2022-03-04","value":5.762908,"marketCap":31402084381},{"date":"2022-03-11","value":5.462266,"marketCap":29763888180},{"date":"2022-03-18","value":6.056752,"marketCap":33003243102},{"date":"2022-03-25","value":5.861568,"marketCap":31939682098},{"date":"2022-04-01","value":5.699566,"marketCap":31056934151},{"date":"2022-04-08","value":5.774615,"marketCap":31465874893},{"date":"2022-04-14","value":5.806187,"marketCap":31637912033},{"date":"2022-04-22","value":5.816021,"marketCap":31691497372},{"date":"2022-04-29","value":6.197986,"marketCap":31597334696},{"date":"2022-05-06","value":6.118073,"marketCap":31189935306},{"date":"2022-05-13","value":5.781334,"marketCap":29473238570},{"date":"2022-05-20","value":5.721812,"marketCap":29169796266},{"date":"2022-05-27","value":6.183657,"marketCap":31524283771},{"date":"2022-06-03","value":6.07784,"marketCap":30984830786},{"date":"2022-06-10","value":5.408771,"marketCap":27573914521},{"date":"2022-06-17","value":5.203751,"marketCap":26528724364},{"date":"2022-06-24","value":5.465537,"marketCap":27863308570},{"date":"2022-07-01","value":5.38397,"marketCap":27447480228},{"date":"2022-07-08","value":5.522855,"marketCap":28155512270},{"date":"2022-07-15","value":5.732283,"marketCap":29223179634},{"date":"2022-07-22","value":6.228444,"marketCap":28096509600},{"date":"2022-07-29","value":6.116228,"marketCap":27590302512},{"date":"2022-08-05","value":6.197979,"marketCap":27959083783},{"date":"2022-08-12","value":6.637015,"marketCap":29939575795},{"date":"2022-08-19","value":6.474118,"marketCap":29204744965},{"date":"2022-08-26","value":6.219174,"marketCap":28054693742},{"date":"2022-09-02","value":6.027209,"marketCap":27188740683},{"date":"2022-09-09","value":6.208274,"marketCap":28005522906},{"date":"2022-09-16","value":6.110777,"marketCap":27565717093},{"date":"2022-09-23","value":5.67598,"marketCap":25604347073},{"date":"2022-09-30","value":5.505816,"marketCap":24836735687},{"date":"2022-10-07","value":5.655997,"marketCap":25514200540},{"date":"2022-10-14","value":5.522772,"marketCap":24913223654},{"date":"2022-10-21","value":5.733509,"marketCap":25863859820},{"date":"2022-10-28","value":6.521367,"marketCap":28863569814},{"date":"2022-11-04","value":6.163939,"marketCap":27281592635},{"date":"2022-11-11","value":6.715205,"marketCap":29721498716},{"date":"2022-11-18","value":6.621373,"marketCap":29306195553},{"date":"2022-11-25","value":6.712119,"marketCap":29707837428},{"date":"2022-12-02","value":6.506551,"marketCap":28797995631},{"date":"2022-12-09","value":6.358394,"marketCap":28142253795},{"date":"2022-12-16","value":5.981212,"marketCap":26472844370},{"date":"2022-12-23","value":6.025042,"marketCap":26666834664},{"date":"2022-12-30","value":6.03924,"marketCap":26729676589},{"date":"2023-01-06","value":6.360864,"marketCap":28153182825},{"date":"2023-01-13","value":6.617669,"marketCap":29289802008},{"date":"2023-01-20","value":6.4525,"marketCap":28339380000},{"date":"2023-01-27","value":7.147357,"marketCap":31391190000},{"date":"2023-02-03","value":7.23429,"marketCap":31773000000},{"date":"2023-02-10","value":6.99112,"marketCap":30705000000},{"date":"2023-02-17","value":6.758893,"marketCap":29685060000},{"date":"2023-02-24","value":6.692687,"marketCap":29394283081},{"date":"2023-03-03","value":6.844767,"marketCap":30062215908},{"date":"2023-03-10","value":6.091526,"marketCap":26753983905},{"date":"2023-03-17","value":5.5011,"marketCap":24160832930},{"date":"2023-03-24","value":5.53748,"marketCap":24320612939},{"date":"2023-03-31","value":5.894718,"marketCap":25889600247},{"date":"2023-04-06","value":5.808838,"marketCap":25512414650},{"date":"2023-04-14","value":5.993122,"marketCap":26321792076},{"date":"2023-04-21","value":6.551444,"marketCap":27031260000},{"date":"2023-04-28","value":6.277255,"marketCap":25899955905},{"date":"2023-05-05","value":5.689474,"marketCap":23474771290},{"date":"2023-05-12","value":5.898121,"marketCap":24335648342},{"date":"2023-05-19","value":6.19232,"marketCap":25549510380},{"date":"2023-05-26","value":6.14739,"marketCap":25364129776},{"date":"2023-06-02","value":6.482825,"marketCap":26748135655},{"date":"2023-06-09","value":6.991209,"marketCap":28845729888},{"date":"2023-06-16","value":7.21709,"marketCap":29777711829},{"date":"2023-06-23","value":7.107535,"marketCap":29325687890},{"date":"2023-06-30","value":7.25648,"marketCap":29940237290},{"date":"2023-07-07","value":7.117382,"marketCap":29366319256},{"date":"2023-07-14","value":7.366035,"marketCap":30392261229},{"date":"2023-07-21","value":6.525478,"marketCap":25612500000},{"date":"2023-07-28","value":6.635669,"marketCap":26045000000},{"date":"2023-08-04","value":6.533036,"marketCap":25642164909},{"date":"2023-08-11","value":6.597353,"marketCap":25894612385},{"date":"2023-08-18","value":5.882852,"marketCap":23090195870},{"date":"2023-08-25","value":5.676526,"marketCap":22280364363},{"date":"2023-09-01","value":5.735749,"marketCap":22512815999},{"date":"2023-09-08","value":5.692446,"marketCap":22342851362},{"date":"2023-09-15","value":5.736386,"marketCap":22515315479},{"date":"2023-09-22","value":5.575273,"marketCap":21882947049},{"date":"2023-09-29","value":5.497582,"marketCap":21578010494},{"date":"2023-10-06","value":5.549801,"marketCap":21782967851},{"date":"2023-10-13","value":5.777779,"marketCap":22677781677},{"date":"2023-10-20","value":5.881252,"marketCap":21143100981},{"date":"2023-10-27","value":5.619137,"marketCap":20200797036},{"date":"2023-11-03","value":5.926269,"marketCap":21304937766},{"date":"2023-11-10","value":5.764201,"marketCap":20722302730},{"date":"2023-11-17","value":5.856712,"marketCap":21054879811},{"date":"2023-11-24","value":6.035474,"marketCap":21697528755},{"date":"2023-12-01","value":6.468815,"marketCap":23255389815},{"date":"2023-12-08","value":7.117783,"marketCap":25588430535},{"date":"2023-12-15","value":7.492696,"marketCap":26936242912},{"date":"2023-12-22","value":7.731973,"marketCap":27796442277},{"date":"2023-12-29","value":7.830048,"marketCap":28149023994},{"date":"2024-01-05","value":7.67424,"marketCap":27588894175},{"date":"2024-01-12","value":7.736842,"marketCap":27813946334},{"date":"2024-01-19","value":8.250211,"marketCap":24255621635},{"date":"2024-01-26","value":8.823474,"marketCap":25941012251},{"date":"2024-02-02","value":9.063325,"marketCap":26646175684},{"date":"2024-02-09","value":9.257248,"marketCap":27216307822},{"date":"2024-02-16","value":9.417149,"marketCap":27686416777},{"date":"2024-02-23","value":10.231957,"marketCap":30081952419},{"date":"2024-03-01","value":10.286403,"marketCap":30242023985},{"date":"2024-03-08","value":10.356285,"marketCap":30447479326},{"date":"2024-03-15","value":10.554003,"marketCap":31028767608},{"date":"2024-03-22","value":10.839061,"marketCap":31866839403},{"date":"2024-03-28","value":10.908946,"marketCap":32072302592},{"date":"2024-04-05","value":10.653268,"marketCap":31320608000},{"date":"2024-04-12","value":10.477702,"marketCap":30804444380},{"date":"2024-04-19","value":13.656884,"marketCap":31137695649},{"date":"2024-04-26","value":13.81074,"marketCap":31488486458},{"date":"2024-05-03","value":13.685125,"marketCap":31202086096},{"date":"2024-05-10","value":13.633467,"marketCap":31084304549},{"date":"2024-05-17","value":13.718099,"marketCap":31277265807},{"date":"2024-05-24","value":13.498275,"marketCap":30776067733},{"date":"2024-05-31","value":13.311425,"marketCap":30350049371},{"date":"2024-06-07","value":13.49278,"marketCap":30763537782},{"date":"2024-06-14","value":13.445518,"marketCap":30655780196},{"date":"2024-06-21","value":14.05459,"marketCap":32044464846},{"date":"2024-06-28","value":13.609128,"marketCap":31028812298},{"date":"2024-07-05","value":14.525349,"marketCap":33117796428},{"date":"2024-07-12","value":14.461555,"marketCap":32972344952},{"date":"2024-07-15","value":14.439557,"marketCap":32922189270},{"date":"2024-08-02","value":11.752634,"marketCap":34188411601},{"date":"2024-08-09","value":10.797198,"marketCap":31409049654},{"date":"2024-08-16","value":11.279663,"marketCap":32812539562},{"date":"2024-08-23","value":11.327133,"marketCap":32950628909},{"date":"2024-08-30","value":11.874329,"marketCap":34542422473},{"date":"2024-09-06","value":11.425524,"marketCap":33236850465},{"date":"2024-09-13","value":11.156242,"marketCap":32453507260},{"date":"2024-09-20","value":12.421525,"marketCap":36134216036},{"date":"2024-09-27","value":11.93906,"marketCap":34730726128},{"date":"2024-10-04","value":11.769895,"marketCap":34238625909},{"date":"2024-10-11","value":12.233372,"marketCap":35586880079},{"date":"2024-10-18","value":11.838365,"marketCap":37776223908},{"date":"2024-10-25","value":11.260846,"marketCap":35933358804},{"date":"2024-10-31","value":12.156237,"marketCap":38790552930},{"date":"2024-11-08","value":13.769201,"marketCap":43937519500},{"date":"2024-11-15","value":13.677144,"marketCap":43643765798},{"date":"2024-11-22","value":13.762119,"marketCap":43914923061},{"date":"2024-11-29","value":14.353802,"marketCap":45802981042},{"date":"2024-12-06","value":13.950167,"marketCap":44514984042},{"date":"2024-12-13","value":13.819557,"marketCap":44098205285},{"date":"2024-12-20","value":13.318358,"marketCap":42498879575},{"date":"2024-12-27","value":12.312207,"marketCap":44447066686},{"date":"2025-01-03","value":12.122917,"marketCap":43763729464},{"date":"2025-01-10","value":12.239135,"marketCap":44183278420},{"date":"2025-01-17","value":12.877293,"marketCap":46487029276},{"date":"2025-01-24","value":11.132649,"marketCap":50486561843},{"date":"2025-01-31","value":11.216853,"marketCap":50868426761},{"date":"2025-02-07","value":11.230148,"marketCap":50928721222},{"date":"2025-02-14","value":10.531588,"marketCap":47760749761},{"date":"2025-02-21","value":11.073928,"marketCap":50220261308},{"date":"2025-02-28","value":10.607874,"marketCap":48106709464},{"date":"2025-03-07","value":9.57982,"marketCap":43444484954},{"date":"2025-03-12","value":8.753161,"marketCap":39695583432}]}],"industryCompare":{"bkCode":"BK4166","name":"Consumer Finance","current":13.332896,"rank":50,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion","value":5.341756,"marketCap":191651539},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":8.450265,"marketCap":2340723534},{"symbol":"WRLD","name":"World Acceptance","value":8.04522,"marketCap":647826245},{"symbol":"TREE","name":"LendingTree","value":-13.215698,"marketCap":551147463},{"symbol":"AXP","name":"American Express","value":17.713464,"marketCap":179419675828},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.56432,"marketCap":1097556518},{"symbol":"SLM","name":"SLM Corp","value":9.841035,"marketCap":5986547493},{"symbol":"SLMBP","name":"SLM Corp","value":9.841035,"marketCap":5986547493},{"symbol":"CACC","name":"Credit Acceptance","value":22.882455,"marketCap":5672560611},{"symbol":"EZPW","name":"EZCORP Inc","value":8.634572,"marketCap":739473354},{"symbol":"FCFS","name":"First Cash","value":20.056425,"marketCap":5190903713},{"symbol":"CPSS","name":"Consumer Portfolio","value":10.255055,"marketCap":196927821},{"symbol":"COF","name":"Capital One","value":13.278232,"marketCap":63071601249},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.536477,"marketCap":41254800},{"symbol":"ATLC","name":"Atlanticus","value":6.199371,"marketCap":658974520},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":6.199371,"marketCap":658974520},{"symbol":"ECPG","name":"Encore Capital","value":-5.708273,"marketCap":794842813},{"symbol":"ALLY","name":"Ally","value":15.378642,"marketCap":10272932960},{"symbol":"OMF","name":"OneMain","value":10.775954,"marketCap":5484960519},{"symbol":"PRAA","name":"PRA Group Inc","value":10.621541,"marketCap":749891448},{"symbol":"DFS","name":"Discover","value":8.753161,"marketCap":39695583432},{"symbol":"NNI","name":"Nelnet","value":22.618453,"marketCap":4162813179},{"symbol":"RM","name":"Regional Management","value":7.118372,"marketCap":293469110},{"symbol":"GDOT","name":"Green Dot","value":-13.627485,"marketCap":363881112},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-2.695765,"marketCap":212108188},{"symbol":"LC","name":"LendingClub","value":22.9286,"marketCap":1176925058},{"symbol":"ENVA","name":"Enova","value":10.925916,"marketCap":2288411208},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":24.760195,"marketCap":12347042820},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.028153,"marketCap":21945336.48},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.672579,"marketCap":51808124},{"symbol":"NRDS","name":"NerdWallet","value":21.915441,"marketCap":666229418},{"symbol":"NAVI","name":"Navient","value":10.336933,"marketCap":1354138251},{"symbol":"SYF","name":"Synchrony","value":5.776246,"marketCap":20211085933},{"symbol":"ML","name":"MoneyLion Inc.","value":107.804525,"marketCap":985980187},{"symbol":"YRD","name":"Yiren Digital","value":2.320290755,"marketCap":584200128},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-33.998942,"marketCap":4371617963},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":11.287076,"marketCap":70233457},{"symbol":"DAVE","name":"Dave Inc","value":18.512279,"marketCap":1071361143},{"symbol":"AIHS","name":"Senmiao Technology","value":-2.715565,"marketCap":9046566},{"symbol":"QD","name":"Qudian Inc.","value":91.22612652900001,"marketCap":517072513},{"symbol":"FINV","name":"FinVolution Group","value":6.974817964,"marketCap":2146320055},{"symbol":"OPFI","name":"OppFi Inc.","value":30.742335,"marketCap":223127870},{"symbol":"LX","name":"LexinFintech Holdings Ltd.","value":14.726252872,"marketCap":1525751647},{"symbol":"XYF","name":"X Financial","value":2.763875433,"marketCap":512998370},{"symbol":"PT","name":"Pintec Technology","value":-2.709120291,"marketCap":15848205},{"symbol":"QFIN","name":"Qifu Technology","value":8.386561265,"marketCap":6326619856},{"symbol":"JFIN","name":"Jiayin Group Inc.","value":3.371161051,"marketCap":535097783},{"symbol":"KSPI","name":"Kaspi.KZ","value":8.77214475,"marketCap":18543634993},{"symbol":"LU","name":"Lufax","value":-5.842690632,"marketCap":2730070009},{"symbol":"JNVR","name":"Janover Inc.","value":-1.814146,"marketCap":6200642}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":283871607,"yearFounded":2013,"employeeNum":575,"address":"249 West 17th Street,4th Floor,New York,New York,United States","zipCode":"10011","officePhone":"212 300 9865"},"stockCompanyDetail":{"websiteUrl":"http://www.moneylion.com","stockEarnings":[{"period":"1week","weight":-0.0152},{"period":"1month","weight":-0.0061},{"period":"3month","weight":-0.0133},{"period":"6month","weight":0.978},{"period":"1year","weight":0.1811},{"period":"ytd","weight":0.0024}],"compareEarnings":[{"period":"1week","weight":-0.0372},{"period":"1month","weight":-0.089},{"period":"3month","weight":-0.0874},{"period":"6month","weight":-0.0188},{"period":"1year","weight":0.0687},{"period":"ytd","weight":-0.0591}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"MoneyLion Inc. provides a digital financial platform. The company's platform offers access to banking, borrowing, and investing solutions for customers. Its principal products include roarmoney, a digital demand deposit account; instacash, a cash advance product that gives customers early access to their recurring income deposits; Credit Builder Plus; MoneyLion Investing, an online investment account that offers access to separately managed accounts invested based on model exchange-traded fund portfolios; and MoneyLion Crypto, an online cryptocurrency account. It also provides embedded finance marketplace connecting and matching consumers with real-time, personalized product, and service recommendations through its proprietary integrative technology; and offers creative media and marketing services to clients across industries through its media division. The company is headquartered in New York, New York.","yearOnYearQuotes":[{"month":1,"riseRate":0.6,"avgChangeRate":-0.067069},{"month":2,"riseRate":0.4,"avgChangeRate":-0.036176},{"month":3,"riseRate":0.4,"avgChangeRate":0.045697},{"month":4,"riseRate":0,"avgChangeRate":-0.174652},{"month":5,"riseRate":0.5,"avgChangeRate":0.131859},{"month":6,"riseRate":0.5,"avgChangeRate":-0.105317},{"month":7,"riseRate":0.5,"avgChangeRate":0.080058},{"month":8,"riseRate":0.5,"avgChangeRate":0.035966},{"month":9,"riseRate":0.2,"avgChangeRate":-0.164898},{"month":10,"riseRate":0.4,"avgChangeRate":0.008795},{"month":11,"riseRate":0.6,"avgChangeRate":0.335176},{"month":12,"riseRate":0.4,"avgChangeRate":0.07598}],"exchange":"NYSE","name":"MoneyLion Inc.","nameEN":"MoneyLion Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"ML\",market:\"US\",,,undefined,":null}}