Paycom

213.02

+9.404.62%

Pre-market: 212.10-0.5450-0.26%06:51 EDT

Volume:707.55K

Turnover:148.55M

Market Cap:12.20B

PE:23.88

High:213.65

Open:204.10

Low:202.89

Close:203.62

Loading ...

Overview Company News Filings

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/PAYC/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"PAYC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PAYC\",,,,,undefined,":{"symbol":"PAYC","market":"US","secType":"STK","nameCN":"Paycom","latestPrice":213.02,"timestamp":1741381200000,"preClose":203.62,"halted":0,"volume":707553,"hourTrading":{"tag":"盘前","latestPrice":212.1,"preClose":212.645,"latestTime":"06:51 EDT","volume":194,"amount":41157.46084,"timestamp":1741603892221},"delay":0,"changeRate":0.046164,"change":9.4,"floatShares":50939418,"shares":57264700,"eps":8.92,"lyrEps":8.932384,"pbRate":7.74,"amount":148546110.80232,"amplitude":0.052844,"volumeRatio":0.7929972856063069,"dividePrice":1.5,"prevYearClose":204.97,"fiveDayClose":219.47,"twentyDayClose":205,"impliedVol":0.4397,"impliedVolPercentile":0.5984},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PAYC\",,,,,undefined,":{"symbol":"PAYC","floatShares":50939418,"roa":"6.42%","roe":"34.87%","lyrEps":8.932384,"volumeRatio":0.7929972856063069,"shares":57264700,"dividePrice":1.5,"high":213.65,"amplitude":0.052844,"preClose":203.62,"low":202.89,"week52Low":139.5,"pbRate":"7.74","psRate":"6.48","week52High":242.74,"institutionHeld":0,"latestPrice":213.02,"eps":8.92,"divideRate":0.007042,"volume":707553,"delay":0,"ttmEps":8.92,"open":204.1,"prevYearClose":204.97,"prevWeekClose":213.02,"prevMonthClose":219.47,"prevQuarterClose":204.97,"fiveDayClose":219.47,"twentyDayClose":205,"sixtyDayClose":236.48},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/PAYC\",params:#limit:5,,,undefined,":[{"date":"2025-03-10","symbol":"PAYC","amount":0.375,"announcedDate":"2025-02-10","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-10","defaultRemindTime":1741613400000,"name":"Paycom Software, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-24","payableDate":"2025-03-10","currency":"USD","dateTimestamp":1741579200000,"payDate":"2025-03-24"},{"market":"US","date":"2025-02-12","symbol":"PAYC","fiscalQuarterEnding":"2024/12","expectedEps":1.62,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1739336400000,"reportTimeType":"post","actualEps":2.02},{"date":"2024-11-25","symbol":"PAYC","amount":0.375,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-25","defaultRemindTime":1732545000000,"name":"Paycom Software, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-09","payableDate":"2024-11-25","currency":"USD","dateTimestamp":1732510800000,"payDate":"2024-12-09"},{"market":"US","date":"2024-10-30","symbol":"PAYC","fiscalQuarterEnding":"2024/09","expectedEps":1.2,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730260800000,"reportTimeType":"post","actualEps":1.31},{"date":"2024-08-26","symbol":"PAYC","amount":0.375,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-26","defaultRemindTime":1724679000000,"name":"Paycom Software, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-09","payableDate":"2024-08-26","currency":"USD","dateTimestamp":1724644800000,"payDate":"2024-09-09"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"PAYC\",market:\"US\",,,undefined,":[{"executeDate":"2023-05-26","recordDate":"2023-05-30","paymentDate":"2023-06-12","value":0.375,"currency":"USD"},{"executeDate":"2023-08-25","recordDate":"2023-08-28","paymentDate":"2023-09-11","value":0.375,"currency":"USD"},{"executeDate":"2023-11-24","recordDate":"2023-11-27","paymentDate":"2023-12-11","value":0.375,"currency":"USD"},{"executeDate":"2024-03-01","recordDate":"2024-03-04","paymentDate":"2024-03-18","value":0.375,"currency":"USD"},{"executeDate":"2024-05-24","recordDate":"2024-05-28","paymentDate":"2024-06-10","value":0.375,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"PAYC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.05,"buy":0.15,"hold":0.8,"sell":0,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.8,"analysts":20,"updateTime":1726030800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/PAYC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"PAYC","date":"2025-03-07","current":22.709027,"percent":0.091429,"low":16.914065,"twenty":31.515322,"median":75.759089,"eighty":137.428514,"high":188.037618,"avg":82.419574,"sd":47.287066,"marketCap":11399931627},"quantilePoints":[{"date":"2020-03-13","current":72.363871,"twenty":47.587663,"median":91.187545,"eighty":172.320829,"marketCap":13067178424},{"date":"2020-03-20","current":61.567726,"twenty":47.956808,"median":91.187545,"eighty":172.320829,"marketCap":11117653658},{"date":"2020-03-27","current":66.701763,"twenty":48.257798,"median":91.187545,"eighty":172.320829,"marketCap":12044737644},{"date":"2020-04-03","current":52.677601,"twenty":48.517846,"median":91.187545,"eighty":172.320829,"marketCap":9512310513},{"date":"2020-04-09","current":70.86783,"twenty":48.627035,"median":91.173886,"eighty":172.280012,"marketCap":12797029337},{"date":"2020-04-17","current":71.825547,"twenty":48.821533,"median":91.187545,"eighty":172.320829,"marketCap":12969969956},{"date":"2020-04-24","current":67.614787,"twenty":48.923704,"median":91.187545,"eighty":172.320829,"marketCap":12209607701},{"date":"2020-05-01","current":70.70118,"twenty":49.123587,"median":91.187545,"eighty":172.320829,"marketCap":13879277871},{"date":"2020-05-08","current":79.586369,"twenty":49.365423,"median":91.187545,"eighty":172.320829,"marketCap":15623520480},{"date":"2020-05-15","current":76.558324,"twenty":49.550707,"median":91.187545,"eighty":172.320829,"marketCap":15029088112},{"date":"2020-05-22","current":78.802296,"twenty":49.862348,"median":91.187545,"eighty":172.320829,"marketCap":15469599828},{"date":"2020-05-29","current":86.958999,"twenty":49.914593,"median":91.187545,"eighty":172.320829,"marketCap":17070834071},{"date":"2020-06-05","current":96.481979,"twenty":50.159742,"median":91.337215,"eighty":172.320829,"marketCap":18940280792},{"date":"2020-06-12","current":88.588584,"twenty":50.347377,"median":91.649672,"eighty":172.320829,"marketCap":17390736321},{"date":"2020-06-19","current":93.082377,"twenty":50.56343,"median":91.726149,"eighty":172.320829,"marketCap":18272908414},{"date":"2020-06-26","current":89.63304,"twenty":51.098847,"median":91.997405,"eighty":172.320829,"marketCap":17595772413},{"date":"2020-07-02","current":94.059543,"twenty":51.344609,"median":92.238191,"eighty":172.320829,"marketCap":18464734898},{"date":"2020-07-10","current":90.402485,"twenty":51.532111,"median":92.369456,"eighty":172.320829,"marketCap":17746821411},{"date":"2020-07-17","current":86.327059,"twenty":51.820946,"median":92.369456,"eighty":172.320829,"marketCap":16946778620},{"date":"2020-07-24","current":83.957285,"twenty":52.072184,"median":92.369456,"eighty":172.320829,"marketCap":16481570680},{"date":"2020-07-31","current":83.196617,"twenty":52.643749,"median":92.369456,"eighty":172.320829,"marketCap":16332244675},{"date":"2020-08-07","current":97.020326,"twenty":52.930318,"median":92.788792,"eighty":172.320829,"marketCap":17088772084},{"date":"2020-08-14","current":99.116666,"twenty":53.043353,"median":93.019759,"eighty":172.320829,"marketCap":17458013063},{"date":"2020-08-21","current":93.929777,"twenty":53.293372,"median":93.176642,"eighty":172.320829,"marketCap":16544415257},{"date":"2020-08-28","current":98.06032,"twenty":53.544427,"median":93.296496,"eighty":172.320829,"marketCap":17271952476},{"date":"2020-09-04","current":88.546663,"twenty":54.266324,"median":93.387355,"eighty":172.320829,"marketCap":15596255112},{"date":"2020-09-11","current":86.826422,"twenty":54.696672,"median":93.387355,"eighty":172.320829,"marketCap":15293258614},{"date":"2020-09-18","current":89.511438,"twenty":55.680305,"median":93.387355,"eighty":172.320829,"marketCap":15766186608},{"date":"2020-09-25","current":92.781859,"twenty":57.052701,"median":93.387355,"eighty":172.320829,"marketCap":16342225578},{"date":"2020-10-02","current":108.424286,"twenty":58.015913,"median":93.641167,"eighty":172.320829,"marketCap":19097419972},{"date":"2020-10-09","current":119.697429,"twenty":58.647128,"median":93.939588,"eighty":172.320829,"marketCap":21083026302},{"date":"2020-10-16","current":124.864695,"twenty":59.279595,"median":94.074852,"eighty":172.320829,"marketCap":21993167874},{"date":"2020-10-23","current":127.104934,"twenty":59.795412,"median":94.41709,"eighty":172.320829,"marketCap":22387754569},{"date":"2020-10-30","current":119.072778,"twenty":60.463,"median":94.642995,"eighty":172.320829,"marketCap":20973002858},{"date":"2020-11-06","current":136.002333,"twenty":60.98654,"median":95.372527,"eighty":172.320829,"marketCap":22367759632},{"date":"2020-11-13","current":133.759689,"twenty":60.98654,"median":95.372527,"eighty":171.667763,"marketCap":21998920970},{"date":"2020-11-20","current":137.610729,"twenty":60.98654,"median":95.372527,"eighty":170.980684,"marketCap":22632286111},{"date":"2020-11-27","current":146.041668,"twenty":60.98654,"median":95.372527,"eighty":170.143944,"marketCap":24018888957},{"date":"2020-12-04","current":153.183087,"twenty":60.98654,"median":95.372527,"eighty":169.858228,"marketCap":25193409573},{"date":"2020-12-11","current":148.536609,"twenty":60.98654,"median":95.372527,"eighty":169.457947,"marketCap":24429221969},{"date":"2020-12-18","current":154.125698,"twenty":60.98654,"median":95.372527,"eighty":168.442996,"marketCap":25348437073},{"date":"2020-12-24","current":161.936406,"twenty":60.98654,"median":95.372527,"eighty":167.832075,"marketCap":26633032977},{"date":"2020-12-31","current":158.474325,"twenty":60.98654,"median":95.372527,"eighty":167.150728,"marketCap":26063638292},{"date":"2021-01-08","current":154.577731,"twenty":60.98654,"median":95.372527,"eighty":165.871808,"marketCap":25422781116},{"date":"2021-01-15","current":139.814827,"twenty":60.98654,"median":95.372527,"eighty":163.765909,"marketCap":22994785359},{"date":"2021-01-22","current":143.599289,"twenty":60.98654,"median":95.372527,"eighty":162.988964,"marketCap":23617200601},{"date":"2021-01-29","current":133.065871,"twenty":60.98654,"median":95.372527,"eighty":161.051457,"marketCap":21884811509},{"date":"2021-02-05","current":152.156377,"twenty":60.98654,"median":95.372527,"eighty":158.25728,"marketCap":25024550623},{"date":"2021-02-12","current":166.222053,"twenty":60.98654,"median":95.372527,"eighty":157.158267,"marketCap":23845052220},{"date":"2021-02-19","current":161.052753,"twenty":60.98654,"median":95.372527,"eighty":156.956568,"marketCap":23103500598},{"date":"2021-02-26","current":150.632,"twenty":60.98654,"median":95.372527,"eighty":155.756801,"marketCap":21608612360},{"date":"2021-03-05","current":151.151227,"twenty":60.970795,"median":95.147362,"eighty":154.220116,"marketCap":21683096942},{"date":"2021-03-12","current":154.681161,"twenty":60.970795,"median":95.147362,"eighty":153.537758,"marketCap":22189476619},{"date":"2021-03-19","current":149.943724,"twenty":60.970795,"median":95.147362,"eighty":153.15155,"marketCap":21509876984},{"date":"2021-03-26","current":149.975924,"twenty":60.98654,"median":95.372527,"eighty":152.653538,"marketCap":21514496183},{"date":"2021-04-01","current":151.633906,"twenty":60.98654,"median":95.372527,"eighty":152.167933,"marketCap":21752338646},{"date":"2021-04-09","current":153.437011,"twenty":60.970795,"median":95.147362,"eighty":151.948846,"marketCap":22010999501},{"date":"2021-04-16","current":160.375746,"twenty":60.970795,"median":95.147362,"eighty":151.948846,"marketCap":23006381899},{"date":"2021-04-23","current":160.826522,"twenty":60.970795,"median":95.147362,"eighty":151.948846,"marketCap":23071047112},{"date":"2021-04-30","current":154.716893,"twenty":60.970795,"median":95.147362,"eighty":151.948846,"marketCap":22194602519},{"date":"2021-05-07","current":130.515714,"twenty":60.970795,"median":95.147362,"eighty":151.621074,"marketCap":18931826353},{"date":"2021-05-14","current":130.009715,"twenty":60.970795,"median":95.147362,"eighty":150.492842,"marketCap":18858429261},{"date":"2021-05-21","current":131.575522,"twenty":60.970795,"median":95.147362,"eighty":149.956604,"marketCap":19085555696},{"date":"2021-05-28","current":131.32053,"twenty":60.970795,"median":95.147362,"eighty":149.646718,"marketCap":19048568185},{"date":"2021-06-04","current":128.404067,"twenty":60.970795,"median":95.147362,"eighty":149.021865,"marketCap":18625523528},{"date":"2021-06-11","current":135.464139,"twenty":60.970795,"median":95.147362,"eighty":148.520248,"marketCap":19649615240},{"date":"2021-06-18","current":140.380691,"twenty":60.970795,"median":95.147362,"eighty":147.816194,"marketCap":20362780687},{"date":"2021-06-25","current":146.938749,"twenty":60.970795,"median":95.147362,"eighty":147.093771,"marketCap":21314053236},{"date":"2021-07-02","current":152.939013,"twenty":60.970795,"median":95.147362,"eighty":147.054763,"marketCap":22184415605},{"date":"2021-07-09","current":152.831439,"twenty":60.970795,"median":95.147362,"eighty":147.054763,"marketCap":22168811499},{"date":"2021-07-16","current":148.552366,"twenty":60.970795,"median":95.147362,"eighty":147.054763,"marketCap":21548114830},{"date":"2021-07-23","current":157.736037,"twenty":60.970795,"median":95.147362,"eighty":147.0411,"marketCap":22880243157},{"date":"2021-07-30","current":159.369575,"twenty":60.970795,"median":95.147362,"eighty":147.0411,"marketCap":23117194400},{"date":"2021-08-06","current":160.098835,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":27015557702},{"date":"2021-08-13","current":159.165254,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":26858022453},{"date":"2021-08-20","current":161.118223,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":27187572294},{"date":"2021-08-27","current":166.362751,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":28072549723},{"date":"2021-09-03","current":170.33047,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":28742074532},{"date":"2021-09-10","current":163.249671,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":27547239168},{"date":"2021-09-17","current":165.563029,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":27937602249},{"date":"2021-09-24","current":176.927318,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":29855246403},{"date":"2021-10-01","current":173.539655,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":29283601951},{"date":"2021-10-08","current":173.350879,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":29251747397},{"date":"2021-10-15","current":178.056539,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":30045794553},{"date":"2021-10-22","current":183.908581,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":31033285729},{"date":"2021-10-29","current":188.037618,"twenty":60.970795,"median":95.147362,"eighty":146.785579,"marketCap":31730031702},{"date":"2021-11-05","current":170.43517,"twenty":60.970795,"median":95.147362,"eighty":147.0411,"marketCap":29253492606},{"date":"2021-11-12","current":165.650551,"twenty":60.970795,"median":95.147362,"eighty":147.411523,"marketCap":28432260537},{"date":"2021-11-19","current":158.987225,"twenty":60.970795,"median":95.147362,"eighty":148.231072,"marketCap":27288567289},{"date":"2021-11-26","current":147.944756,"twenty":60.970795,"median":95.147362,"eighty":148.399553,"marketCap":25393237911},{"date":"2021-12-03","current":141.18344,"twenty":60.970795,"median":95.147362,"eighty":148.520248,"marketCap":24232725645},{"date":"2021-12-10","current":141.822065,"twenty":60.970795,"median":95.147362,"eighty":148.421985,"marketCap":24342339247},{"date":"2021-12-17","current":137.463196,"twenty":60.970795,"median":95.147362,"eighty":148.421985,"marketCap":23594182914},{"date":"2021-12-23","current":143.210821,"twenty":60.970795,"median":95.147362,"eighty":148.421985,"marketCap":24580705335},{"date":"2021-12-31","current":140.291392,"twenty":60.970795,"median":95.147362,"eighty":148.341316,"marketCap":24079614581},{"date":"2022-01-07","current":120.223699,"twenty":60.98654,"median":95.372527,"eighty":148.00014,"marketCap":20635195617},{"date":"2022-01-14","current":112.854168,"twenty":60.98654,"median":95.372527,"eighty":147.409745,"marketCap":19370289443},{"date":"2022-01-21","current":104.748023,"twenty":60.98654,"median":95.372527,"eighty":147.069615,"marketCap":17978950650},{"date":"2022-01-28","current":107.191017,"twenty":60.98654,"median":95.372527,"eighty":146.467417,"marketCap":18398266176},{"date":"2022-02-04","current":110.073277,"twenty":60.98654,"median":95.372527,"eighty":146.365018,"marketCap":18892977302},{"date":"2022-02-11","current":103.483745,"twenty":60.98654,"median":95.372527,"eighty":146.14213,"marketCap":20278674720},{"date":"2022-02-18","current":94.313608,"twenty":60.98654,"median":95.130516,"eighty":145.625377,"marketCap":18481694556},{"date":"2022-02-25","current":99.367233,"twenty":60.98654,"median":94.89695,"eighty":144.987984,"marketCap":19472002890},{"date":"2022-03-04","current":94.304726,"twenty":60.98654,"median":94.76995,"eighty":144.056467,"marketCap":18479954119},{"date":"2022-03-11","current":89.769194,"twenty":60.98654,"median":94.441998,"eighty":143.216329,"marketCap":17591171244},{"date":"2022-03-18","current":106.288952,"twenty":60.98654,"median":94.41709,"eighty":142.144494,"marketCap":20828383022},{"date":"2022-03-25","current":101.03105,"twenty":60.98654,"median":94.41709,"eighty":141.2348,"marketCap":19798044650},{"date":"2022-04-01","current":103.908686,"twenty":60.98654,"median":94.41709,"eighty":140.849598,"marketCap":20361946057},{"date":"2022-04-08","current":95.829399,"twenty":60.98654,"median":94.41709,"eighty":140.299801,"marketCap":18778729042},{"date":"2022-04-14","current":94.54749,"twenty":60.98654,"median":94.3441,"eighty":139.207328,"marketCap":18527526049},{"date":"2022-04-22","current":87.62281,"twenty":60.98654,"median":94.103031,"eighty":137.487797,"marketCap":17170565771},{"date":"2022-04-29","current":83.330041,"twenty":60.98654,"median":93.969664,"eighty":135.896892,"marketCap":16329354825},{"date":"2022-05-06","current":76.749997,"twenty":60.98654,"median":93.768708,"eighty":135.478568,"marketCap":17136278746},{"date":"2022-05-13","current":75.013477,"twenty":60.98654,"median":93.529547,"eighty":135.478568,"marketCap":16748559121},{"date":"2022-05-20","current":71.953772,"twenty":60.98654,"median":93.356017,"eighty":135.478568,"marketCap":16065406429},{"date":"2022-05-27","current":76.500437,"twenty":60.98654,"median":93.219739,"eighty":135.478568,"marketCap":17080558560},{"date":"2022-06-03","current":77.602659,"twenty":60.98654,"median":93.067507,"eighty":135.478568,"marketCap":17326656047},{"date":"2022-06-10","current":76.529032,"twenty":60.98654,"median":92.975251,"eighty":135.478568,"marketCap":17086943165},{"date":"2022-06-17","current":68.844674,"twenty":60.98654,"median":92.768282,"eighty":135.478568,"marketCap":15371225783},{"date":"2022-06-24","current":79.684922,"twenty":60.970795,"median":92.338934,"eighty":135.492997,"marketCap":17791571345},{"date":"2022-07-01","current":75.691968,"twenty":60.970795,"median":92.115326,"eighty":135.492997,"marketCap":16900048376},{"date":"2022-07-08","current":84.041818,"twenty":60.970795,"median":91.786316,"eighty":135.492997,"marketCap":18764352919},{"date":"2022-07-15","current":78.46312,"twenty":60.970795,"median":91.675945,"eighty":135.492997,"marketCap":17518774603},{"date":"2022-07-22","current":84.364166,"twenty":60.970795,"median":91.581872,"eighty":135.492997,"marketCap":18836324825},{"date":"2022-07-29","current":85.913516,"twenty":60.970795,"median":91.221868,"eighty":135.492997,"marketCap":19182254311},{"date":"2022-08-05","current":93.762162,"twenty":60.970795,"median":91.137417,"eighty":135.492997,"marketCap":21410683411},{"date":"2022-08-12","current":99.818527,"twenty":60.970795,"median":91.137417,"eighty":135.492997,"marketCap":22793660448},{"date":"2022-08-19","current":95.535993,"twenty":60.970795,"median":91.137417,"eighty":135.492997,"marketCap":21815739447},{"date":"2022-08-26","current":91.377626,"twenty":60.970795,"median":91.137417,"eighty":135.492997,"marketCap":20866172368},{"date":"2022-09-02","current":87.287679,"twenty":60.970795,"median":90.692492,"eighty":135.492997,"marketCap":19932228880},{"date":"2022-09-09","current":93.802707,"twenty":60.970795,"median":90.616057,"eighty":135.492997,"marketCap":21419941835},{"date":"2022-09-16","current":88.590178,"twenty":60.970795,"median":90.585213,"eighty":135.492997,"marketCap":20229655740},{"date":"2022-09-23","current":82.546483,"twenty":60.970795,"median":90.297981,"eighty":135.492997,"marketCap":18849571961},{"date":"2022-09-30","current":83.620918,"twenty":60.970795,"median":90.141057,"eighty":135.492997,"marketCap":19094920188},{"date":"2022-10-07","current":85.752049,"twenty":60.970795,"median":89.967549,"eighty":135.492997,"marketCap":19581566083},{"date":"2022-10-14","current":75.699496,"twenty":60.970795,"median":89.811504,"eighty":135.492997,"marketCap":17286055662},{"date":"2022-10-21","current":81.852155,"twenty":60.970795,"median":89.714204,"eighty":135.492997,"marketCap":18691021455},{"date":"2022-10-28","current":86.568011,"twenty":60.970795,"median":89.410691,"eighty":135.492997,"marketCap":19767891859},{"date":"2022-11-04","current":70.839427,"twenty":60.970795,"median":89.129503,"eighty":135.492997,"marketCap":17718711583},{"date":"2022-11-11","current":78.740035,"twenty":60.970795,"median":89.058976,"eighty":135.492997,"marketCap":19694851362},{"date":"2022-11-18","current":73.196885,"twenty":60.970795,"median":88.794126,"eighty":135.492997,"marketCap":18308370861},{"date":"2022-11-25","current":75.674645,"twenty":60.970795,"median":88.595246,"eighty":135.492997,"marketCap":18928120701},{"date":"2022-12-02","current":78.628987,"twenty":60.970795,"median":88.233212,"eighty":135.492997,"marketCap":19667075459},{"date":"2022-12-09","current":72.674034,"twenty":60.970795,"median":87.911054,"eighty":135.492997,"marketCap":18177592650},{"date":"2022-12-16","current":72.042448,"twenty":60.970795,"median":87.699639,"eighty":135.492997,"marketCap":18019617201},{"date":"2022-12-23","current":70.601136,"twenty":60.970795,"median":87.287679,"eighty":135.492997,"marketCap":17659109124},{"date":"2022-12-30","current":71.790276,"twenty":60.970795,"median":87.085119,"eighty":135.492997,"marketCap":17956542754},{"date":"2023-01-06","current":66.316531,"twenty":61.25181,"median":87.085119,"eighty":135.492997,"marketCap":16587422192},{"date":"2023-01-13","current":70.436877,"twenty":61.53837,"median":87.085119,"eighty":135.492997,"marketCap":17618023933},{"date":"2023-01-20","current":72.519029,"twenty":61.703191,"median":87.085119,"eighty":135.492997,"marketCap":18138822118},{"date":"2023-01-27","current":74.550284,"twenty":61.703191,"median":87.085119,"eighty":135.492997,"marketCap":18646889681},{"date":"2023-02-03","current":78.066806,"twenty":61.703191,"median":87.085119,"eighty":135.492997,"marketCap":19526459949},{"date":"2023-02-10","current":62.779175,"twenty":62.593376,"median":87.085119,"eighty":135.492997,"marketCap":17665369281},{"date":"2023-02-17","current":62.499638,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":17586710532},{"date":"2023-02-24","current":60.346322,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":16980791090},{"date":"2023-03-03","current":59.959671,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":16871991801},{"date":"2023-03-10","current":56.204222,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":15815249775},{"date":"2023-03-17","current":56.941999,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":16022852222},{"date":"2023-03-24","current":55.83581,"twenty":63.171601,"median":87.085119,"eighty":135.492997,"marketCap":15711582831},{"date":"2023-03-31","current":62.507898,"twenty":63.02087,"median":87.075078,"eighty":135.478568,"marketCap":17589034823},{"date":"2023-04-05","current":60.198883,"twenty":63.02087,"median":87.075078,"eighty":135.478568,"marketCap":16939303363},{"date":"2023-04-14","current":62.285837,"twenty":63.281208,"median":87.143473,"eighty":135.507425,"marketCap":17526549518},{"date":"2023-04-20","current":62.703228,"twenty":63.403225,"median":87.201827,"eighty":135.521854,"marketCap":17643998749},{"date":"2023-04-28","current":59.401111,"twenty":63.594875,"median":87.206561,"eighty":135.536283,"marketCap":16714819119},{"date":"2023-05-05","current":50.259441,"twenty":63.594875,"median":87.206561,"eighty":135.536283,"marketCap":15517853571},{"date":"2023-05-12","current":49.729756,"twenty":63.594875,"median":87.206561,"eighty":135.536283,"marketCap":15354310834},{"date":"2023-05-17","current":49.726007,"twenty":63.594875,"median":87.206561,"eighty":135.536283,"marketCap":15353153372},{"date":"2023-05-26","current":52.299561,"twenty":63.829789,"median":87.246216,"eighty":135.632241,"marketCap":16147750966},{"date":"2023-06-02","current":52.691311,"twenty":63.829789,"median":87.246216,"eighty":135.632241,"marketCap":16268705735},{"date":"2023-06-09","current":57.171131,"twenty":63.829789,"median":87.246216,"eighty":135.632241,"marketCap":17651872705},{"date":"2023-06-15","current":59.96399,"twenty":63.867698,"median":87.281135,"eighty":135.68022,"marketCap":18514181821},{"date":"2023-06-23","current":57.497277,"twenty":64.283864,"median":87.287679,"eighty":135.776178,"marketCap":17752571891},{"date":"2023-06-30","current":58.796238,"twenty":64.288112,"median":87.361987,"eighty":135.795049,"marketCap":18153632439},{"date":"2023-07-07","current":60.708128,"twenty":64.288112,"median":87.361987,"eighty":135.795049,"marketCap":18743938008},{"date":"2023-07-14","current":65.538461,"twenty":64.362569,"median":87.361987,"eighty":135.795049,"marketCap":20235327666},{"date":"2023-07-21","current":67.030485,"twenty":65.91004,"median":87.361987,"eighty":135.795049,"marketCap":20695997502},{"date":"2023-07-28","current":67.682777,"twenty":66.436439,"median":87.361987,"eighty":135.795049,"marketCap":20897395873},{"date":"2023-08-04","current":54.47012,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":17207982275},{"date":"2023-08-11","current":53.47225,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":16892739225},{"date":"2023-08-18","current":51.434321,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":16248924836},{"date":"2023-08-25","current":52.201066,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":16491152032},{"date":"2023-09-01","current":54.083078,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":17085709695},{"date":"2023-09-08","current":52.938463,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":16724107374},{"date":"2023-09-15","current":51.423315,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":16245447890},{"date":"2023-09-22","current":48.002309,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":15164697362},{"date":"2023-09-29","current":47.226392,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":14919572711},{"date":"2023-10-06","current":48.169232,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":15217431034},{"date":"2023-10-13","current":49.258818,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":15561648628},{"date":"2023-10-20","current":48.701184,"twenty":66.964741,"median":87.361987,"eighty":135.795049,"marketCap":15385483395},{"date":"2023-10-27","current":44.929823,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":14194050104},{"date":"2023-11-03","current":27.687651,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":9385615381},{"date":"2023-11-10","current":28.555763,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":9679889563},{"date":"2023-11-17","current":29.558346,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":10019747393},{"date":"2023-11-24","current":30.382201,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":10299019361},{"date":"2023-12-01","current":30.921792,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":10481930961},{"date":"2023-12-08","current":31.534577,"twenty":67.161217,"median":87.529553,"eighty":135.83279,"marketCap":10689653913},{"date":"2023-12-15","current":34.675098,"twenty":67.161217,"median":87.529553,"eighty":135.83279,"marketCap":11754234042},{"date":"2023-12-22","current":35.167028,"twenty":67.161217,"median":87.529553,"eighty":135.83279,"marketCap":11920989412},{"date":"2023-12-29","current":35.330437,"twenty":67.25596,"median":87.62281,"eighty":135.851661,"marketCap":11976382199},{"date":"2024-01-05","current":33.447827,"twenty":67.289153,"median":87.64023,"eighty":135.870532,"marketCap":11338211130},{"date":"2024-01-12","current":34.092953,"twenty":67.289153,"median":87.64023,"eighty":135.870532,"marketCap":11556897237},{"date":"2024-01-19","current":33.301439,"twenty":67.516459,"median":87.65765,"eighty":135.896892,"marketCap":11288588424},{"date":"2024-01-26","current":32.814616,"twenty":67.289153,"median":87.64023,"eighty":135.870532,"marketCap":11123564079},{"date":"2024-02-02","current":32.804403,"twenty":67.289153,"median":87.64023,"eighty":135.870532,"marketCap":11120102030},{"date":"2024-02-09","current":31.018194,"twenty":67.030485,"median":87.64023,"eighty":135.870532,"marketCap":10570628216},{"date":"2024-02-16","current":32.258987,"twenty":66.316531,"median":87.64023,"eighty":135.870532,"marketCap":10993475795},{"date":"2024-02-23","current":30.156295,"twenty":65.538461,"median":87.64023,"eighty":135.870532,"marketCap":10276903420},{"date":"2024-03-01","current":30.269147,"twenty":63.97659,"median":87.62281,"eighty":135.851661,"marketCap":10315361921},{"date":"2024-03-08","current":30.151316,"twenty":63.385572,"median":87.62281,"eighty":135.851661,"marketCap":10275206721},{"date":"2024-03-15","current":31.498898,"twenty":62.770311,"median":87.62281,"eighty":135.851661,"marketCap":10734446476},{"date":"2024-03-22","current":32.117923,"twenty":62.507898,"median":87.62281,"eighty":135.851661,"marketCap":10945402668},{"date":"2024-03-28","current":32.730309,"twenty":61.707459,"median":87.62281,"eighty":135.851661,"marketCap":11154096596},{"date":"2024-04-05","current":33.165637,"twenty":61.383204,"median":87.64023,"eighty":135.870532,"marketCap":11302451083},{"date":"2024-04-12","current":34.301067,"twenty":60.842446,"median":87.64023,"eighty":135.870532,"marketCap":11689392139},{"date":"2024-04-19","current":31.005468,"twenty":60.490287,"median":87.64023,"eighty":135.870532,"marketCap":10566291437},{"date":"2024-04-26","current":31.292261,"twenty":60.012469,"median":87.62281,"eighty":135.851661,"marketCap":10664026918},{"date":"2024-05-03","current":19.764758,"twenty":59.852429,"median":87.62281,"eighty":135.851661,"marketCap":9263327149},{"date":"2024-05-10","current":20.947085,"twenty":59.411779,"median":87.62281,"eighty":135.851661,"marketCap":9817458625},{"date":"2024-05-17","current":21.850954,"twenty":59.098344,"median":87.62281,"eighty":135.851661,"marketCap":10241083265},{"date":"2024-05-24","current":21.050867,"twenty":58.619174,"median":87.62281,"eighty":135.851661,"marketCap":9866099104},{"date":"2024-05-31","current":19.181582,"twenty":58.307897,"median":87.62281,"eighty":135.851661,"marketCap":8990004888},{"date":"2024-06-07","current":17.52831,"twenty":57.604229,"median":87.436296,"eighty":135.851661,"marketCap":8215150739},{"date":"2024-06-14","current":17.014227,"twenty":57.171131,"median":87.246216,"eighty":135.870532,"marketCap":7974210690},{"date":"2024-06-21","current":17.580201,"twenty":57.00944,"median":86.988662,"eighty":135.896892,"marketCap":8239470978},{"date":"2024-06-28","current":17.109561,"twenty":56.527689,"median":86.716261,"eighty":135.975973,"marketCap":8018892060},{"date":"2024-07-05","current":17.270061,"twenty":55.998655,"median":86.416291,"eighty":135.975973,"marketCap":8094115127},{"date":"2024-07-12","current":17.435389,"twenty":54.549572,"median":86.011527,"eighty":135.975973,"marketCap":8171600542},{"date":"2024-07-15","current":17.912062,"twenty":54.299894,"median":85.949137,"eighty":135.975973,"marketCap":8395007395},{"date":"2024-08-02","current":19.356609,"twenty":53.965315,"median":85.317937,"eighty":137.104668,"marketCap":9138894103},{"date":"2024-08-09","current":18.871554,"twenty":53.676593,"median":85.194834,"eighty":137.104668,"marketCap":8909883601},{"date":"2024-08-16","current":18.918944,"twenty":53.420889,"median":84.748904,"eighty":137.104668,"marketCap":8932257594},{"date":"2024-08-23","current":18.972256,"twenty":52.868759,"median":84.364166,"eighty":137.104668,"marketCap":8957428337},{"date":"2024-08-30","current":19.376249,"twenty":52.663591,"median":83.983616,"eighty":137.104668,"marketCap":9148166633},{"date":"2024-09-06","current":18.507842,"twenty":52.584806,"median":83.828557,"eighty":137.104668,"marketCap":8738163200},{"date":"2024-09-13","current":19.850141,"twenty":52.260163,"median":83.620918,"eighty":137.104668,"marketCap":9371906569},{"date":"2024-09-20","current":20.487525,"twenty":51.740371,"median":83.620918,"eighty":137.104668,"marketCap":9672836783},{"date":"2024-09-27","current":19.839478,"twenty":51.232497,"median":83.620918,"eighty":137.104668,"marketCap":9366872420},{"date":"2024-10-04","current":19.732853,"twenty":50.876406,"median":83.620918,"eighty":137.104668,"marketCap":9316530935},{"date":"2024-10-11","current":19.427192,"twenty":50.415343,"median":83.620918,"eighty":137.104668,"marketCap":9172218676},{"date":"2024-10-18","current":19.577653,"twenty":49.6668,"median":83.620918,"eighty":137.104668,"marketCap":9243256106},{"date":"2024-10-25","current":19.56936,"twenty":49.001646,"median":83.620918,"eighty":137.104668,"marketCap":9239340657},{"date":"2024-10-31","current":19.924316,"twenty":47.991303,"median":83.620918,"eighty":137.104668,"marketCap":9368254109},{"date":"2024-11-08","current":27.003433,"twenty":47.44064,"median":83.711572,"eighty":137.212617,"marketCap":12696798273},{"date":"2024-11-15","current":26.70391,"twenty":45.565231,"median":83.711572,"eighty":137.212617,"marketCap":12555964910},{"date":"2024-11-22","current":26.983227,"twenty":35.359034,"median":83.492125,"eighty":137.212617,"marketCap":12687297610},{"date":"2024-11-29","current":27.565633,"twenty":34.91144,"median":83.214913,"eighty":137.212617,"marketCap":12961140259},{"date":"2024-12-06","current":27.552559,"twenty":34.665906,"median":82.481782,"eighty":137.212617,"marketCap":12954992771},{"date":"2024-12-13","current":28.526009,"twenty":34.179306,"median":81.929017,"eighty":137.212617,"marketCap":13412701200},{"date":"2024-12-20","current":24.602494,"twenty":33.636088,"median":81.312168,"eighty":137.212617,"marketCap":11567895922},{"date":"2024-12-27","current":24.853285,"twenty":33.405306,"median":80.958373,"eighty":137.212617,"marketCap":11685815920},{"date":"2025-01-03","current":23.938076,"twenty":33.289183,"median":80.246102,"eighty":137.212617,"marketCap":11255491757},{"date":"2025-01-10","current":23.702736,"twenty":33.211702,"median":79.88769,"eighty":137.320565,"marketCap":11144836972},{"date":"2025-01-17","current":24.717787,"twenty":33.108753,"median":79.252301,"eighty":137.320565,"marketCap":11622105589},{"date":"2025-01-24","current":24.395681,"twenty":32.929342,"median":78.793266,"eighty":137.320565,"marketCap":11470653838},{"date":"2025-01-31","current":24.396869,"twenty":32.463523,"median":78.611296,"eighty":137.320565,"marketCap":11471212701},{"date":"2025-02-07","current":24.365966,"twenty":32.217491,"median":78.124644,"eighty":137.320565,"marketCap":11456682275},{"date":"2025-02-14","current":22.855081,"twenty":31.765906,"median":77.155531,"eighty":137.320565,"marketCap":11473250459},{"date":"2025-02-21","current":23.303828,"twenty":31.682662,"median":76.749997,"eighty":137.320565,"marketCap":11698521600},{"date":"2025-02-28","current":24.12876,"twenty":31.551834,"median":76.365232,"eighty":137.320565,"marketCap":12112637303},{"date":"2025-03-07","current":22.709027,"twenty":31.515322,"median":75.759089,"eighty":137.428514,"marketCap":11399931627}],"customCompares":[{"symbol":"PAYC","name":"Paycom","items":[{"date":"2020-03-13","value":72.363871,"marketCap":13067178424},{"date":"2020-03-20","value":61.567726,"marketCap":11117653658},{"date":"2020-03-27","value":66.701763,"marketCap":12044737644},{"date":"2020-04-03","value":52.677601,"marketCap":9512310513},{"date":"2020-04-09","value":70.86783,"marketCap":12797029337},{"date":"2020-04-17","value":71.825547,"marketCap":12969969956},{"date":"2020-04-24","value":67.614787,"marketCap":12209607701},{"date":"2020-05-01","value":70.70118,"marketCap":13879277871},{"date":"2020-05-08","value":79.586369,"marketCap":15623520480},{"date":"2020-05-15","value":76.558324,"marketCap":15029088112},{"date":"2020-05-22","value":78.802296,"marketCap":15469599828},{"date":"2020-05-29","value":86.958999,"marketCap":17070834071},{"date":"2020-06-05","value":96.481979,"marketCap":18940280792},{"date":"2020-06-12","value":88.588584,"marketCap":17390736321},{"date":"2020-06-19","value":93.082377,"marketCap":18272908414},{"date":"2020-06-26","value":89.63304,"marketCap":17595772413},{"date":"2020-07-02","value":94.059543,"marketCap":18464734898},{"date":"2020-07-10","value":90.402485,"marketCap":17746821411},{"date":"2020-07-17","value":86.327059,"marketCap":16946778620},{"date":"2020-07-24","value":83.957285,"marketCap":16481570680},{"date":"2020-07-31","value":83.196617,"marketCap":16332244675},{"date":"2020-08-07","value":97.020326,"marketCap":17088772084},{"date":"2020-08-14","value":99.116666,"marketCap":17458013063},{"date":"2020-08-21","value":93.929777,"marketCap":16544415257},{"date":"2020-08-28","value":98.06032,"marketCap":17271952476},{"date":"2020-09-04","value":88.546663,"marketCap":15596255112},{"date":"2020-09-11","value":86.826422,"marketCap":15293258614},{"date":"2020-09-18","value":89.511438,"marketCap":15766186608},{"date":"2020-09-25","value":92.781859,"marketCap":16342225578},{"date":"2020-10-02","value":108.424286,"marketCap":19097419972},{"date":"2020-10-09","value":119.697429,"marketCap":21083026302},{"date":"2020-10-16","value":124.864695,"marketCap":21993167874},{"date":"2020-10-23","value":127.104934,"marketCap":22387754569},{"date":"2020-10-30","value":119.072778,"marketCap":20973002858},{"date":"2020-11-06","value":136.002333,"marketCap":22367759632},{"date":"2020-11-13","value":133.759689,"marketCap":21998920970},{"date":"2020-11-20","value":137.610729,"marketCap":22632286111},{"date":"2020-11-27","value":146.041668,"marketCap":24018888957},{"date":"2020-12-04","value":153.183087,"marketCap":25193409573},{"date":"2020-12-11","value":148.536609,"marketCap":24429221969},{"date":"2020-12-18","value":154.125698,"marketCap":25348437073},{"date":"2020-12-24","value":161.936406,"marketCap":26633032977},{"date":"2020-12-31","value":158.474325,"marketCap":26063638292},{"date":"2021-01-08","value":154.577731,"marketCap":25422781116},{"date":"2021-01-15","value":139.814827,"marketCap":22994785359},{"date":"2021-01-22","value":143.599289,"marketCap":23617200601},{"date":"2021-01-29","value":133.065871,"marketCap":21884811509},{"date":"2021-02-05","value":152.156377,"marketCap":25024550623},{"date":"2021-02-12","value":166.222053,"marketCap":23845052220},{"date":"2021-02-19","value":161.052753,"marketCap":23103500598},{"date":"2021-02-26","value":150.632,"marketCap":21608612360},{"date":"2021-03-05","value":151.151227,"marketCap":21683096942},{"date":"2021-03-12","value":154.681161,"marketCap":22189476619},{"date":"2021-03-19","value":149.943724,"marketCap":21509876984},{"date":"2021-03-26","value":149.975924,"marketCap":21514496183},{"date":"2021-04-01","value":151.633906,"marketCap":21752338646},{"date":"2021-04-09","value":153.437011,"marketCap":22010999501},{"date":"2021-04-16","value":160.375746,"marketCap":23006381899},{"date":"2021-04-23","value":160.826522,"marketCap":23071047112},{"date":"2021-04-30","value":154.716893,"marketCap":22194602519},{"date":"2021-05-07","value":130.515714,"marketCap":18931826353},{"date":"2021-05-14","value":130.009715,"marketCap":18858429261},{"date":"2021-05-21","value":131.575522,"marketCap":19085555696},{"date":"2021-05-28","value":131.32053,"marketCap":19048568185},{"date":"2021-06-04","value":128.404067,"marketCap":18625523528},{"date":"2021-06-11","value":135.464139,"marketCap":19649615240},{"date":"2021-06-18","value":140.380691,"marketCap":20362780687},{"date":"2021-06-25","value":146.938749,"marketCap":21314053236},{"date":"2021-07-02","value":152.939013,"marketCap":22184415605},{"date":"2021-07-09","value":152.831439,"marketCap":22168811499},{"date":"2021-07-16","value":148.552366,"marketCap":21548114830},{"date":"2021-07-23","value":157.736037,"marketCap":22880243157},{"date":"2021-07-30","value":159.369575,"marketCap":23117194400},{"date":"2021-08-06","value":160.098835,"marketCap":27015557702},{"date":"2021-08-13","value":159.165254,"marketCap":26858022453},{"date":"2021-08-20","value":161.118223,"marketCap":27187572294},{"date":"2021-08-27","value":166.362751,"marketCap":28072549723},{"date":"2021-09-03","value":170.33047,"marketCap":28742074532},{"date":"2021-09-10","value":163.249671,"marketCap":27547239168},{"date":"2021-09-17","value":165.563029,"marketCap":27937602249},{"date":"2021-09-24","value":176.927318,"marketCap":29855246403},{"date":"2021-10-01","value":173.539655,"marketCap":29283601951},{"date":"2021-10-08","value":173.350879,"marketCap":29251747397},{"date":"2021-10-15","value":178.056539,"marketCap":30045794553},{"date":"2021-10-22","value":183.908581,"marketCap":31033285729},{"date":"2021-10-29","value":188.037618,"marketCap":31730031702},{"date":"2021-11-05","value":170.43517,"marketCap":29253492606},{"date":"2021-11-12","value":165.650551,"marketCap":28432260537},{"date":"2021-11-19","value":158.987225,"marketCap":27288567289},{"date":"2021-11-26","value":147.944756,"marketCap":25393237911},{"date":"2021-12-03","value":141.18344,"marketCap":24232725645},{"date":"2021-12-10","value":141.822065,"marketCap":24342339247},{"date":"2021-12-17","value":137.463196,"marketCap":23594182914},{"date":"2021-12-23","value":143.210821,"marketCap":24580705335},{"date":"2021-12-31","value":140.291392,"marketCap":24079614581},{"date":"2022-01-07","value":120.223699,"marketCap":20635195617},{"date":"2022-01-14","value":112.854168,"marketCap":19370289443},{"date":"2022-01-21","value":104.748023,"marketCap":17978950650},{"date":"2022-01-28","value":107.191017,"marketCap":18398266176},{"date":"2022-02-04","value":110.073277,"marketCap":18892977302},{"date":"2022-02-11","value":103.483745,"marketCap":20278674720},{"date":"2022-02-18","value":94.313608,"marketCap":18481694556},{"date":"2022-02-25","value":99.367233,"marketCap":19472002890},{"date":"2022-03-04","value":94.304726,"marketCap":18479954119},{"date":"2022-03-11","value":89.769194,"marketCap":17591171244},{"date":"2022-03-18","value":106.288952,"marketCap":20828383022},{"date":"2022-03-25","value":101.03105,"marketCap":19798044650},{"date":"2022-04-01","value":103.908686,"marketCap":20361946057},{"date":"2022-04-08","value":95.829399,"marketCap":18778729042},{"date":"2022-04-14","value":94.54749,"marketCap":18527526049},{"date":"2022-04-22","value":87.62281,"marketCap":17170565771},{"date":"2022-04-29","value":83.330041,"marketCap":16329354825},{"date":"2022-05-06","value":76.749997,"marketCap":17136278746},{"date":"2022-05-13","value":75.013477,"marketCap":16748559121},{"date":"2022-05-20","value":71.953772,"marketCap":16065406429},{"date":"2022-05-27","value":76.500437,"marketCap":17080558560},{"date":"2022-06-03","value":77.602659,"marketCap":17326656047},{"date":"2022-06-10","value":76.529032,"marketCap":17086943165},{"date":"2022-06-17","value":68.844674,"marketCap":15371225783},{"date":"2022-06-24","value":79.684922,"marketCap":17791571345},{"date":"2022-07-01","value":75.691968,"marketCap":16900048376},{"date":"2022-07-08","value":84.041818,"marketCap":18764352919},{"date":"2022-07-15","value":78.46312,"marketCap":17518774603},{"date":"2022-07-22","value":84.364166,"marketCap":18836324825},{"date":"2022-07-29","value":85.913516,"marketCap":19182254311},{"date":"2022-08-05","value":93.762162,"marketCap":21410683411},{"date":"2022-08-12","value":99.818527,"marketCap":22793660448},{"date":"2022-08-19","value":95.535993,"marketCap":21815739447},{"date":"2022-08-26","value":91.377626,"marketCap":20866172368},{"date":"2022-09-02","value":87.287679,"marketCap":19932228880},{"date":"2022-09-09","value":93.802707,"marketCap":21419941835},{"date":"2022-09-16","value":88.590178,"marketCap":20229655740},{"date":"2022-09-23","value":82.546483,"marketCap":18849571961},{"date":"2022-09-30","value":83.620918,"marketCap":19094920188},{"date":"2022-10-07","value":85.752049,"marketCap":19581566083},{"date":"2022-10-14","value":75.699496,"marketCap":17286055662},{"date":"2022-10-21","value":81.852155,"marketCap":18691021455},{"date":"2022-10-28","value":86.568011,"marketCap":19767891859},{"date":"2022-11-04","value":70.839427,"marketCap":17718711583},{"date":"2022-11-11","value":78.740035,"marketCap":19694851362},{"date":"2022-11-18","value":73.196885,"marketCap":18308370861},{"date":"2022-11-25","value":75.674645,"marketCap":18928120701},{"date":"2022-12-02","value":78.628987,"marketCap":19667075459},{"date":"2022-12-09","value":72.674034,"marketCap":18177592650},{"date":"2022-12-16","value":72.042448,"marketCap":18019617201},{"date":"2022-12-23","value":70.601136,"marketCap":17659109124},{"date":"2022-12-30","value":71.790276,"marketCap":17956542754},{"date":"2023-01-06","value":66.316531,"marketCap":16587422192},{"date":"2023-01-13","value":70.436877,"marketCap":17618023933},{"date":"2023-01-20","value":72.519029,"marketCap":18138822118},{"date":"2023-01-27","value":74.550284,"marketCap":18646889681},{"date":"2023-02-03","value":78.066806,"marketCap":19526459949},{"date":"2023-02-10","value":62.779175,"marketCap":17665369281},{"date":"2023-02-17","value":62.499638,"marketCap":17586710532},{"date":"2023-02-24","value":60.346322,"marketCap":16980791090},{"date":"2023-03-03","value":59.959671,"marketCap":16871991801},{"date":"2023-03-10","value":56.204222,"marketCap":15815249775},{"date":"2023-03-17","value":56.941999,"marketCap":16022852222},{"date":"2023-03-24","value":55.83581,"marketCap":15711582831},{"date":"2023-03-31","value":62.507898,"marketCap":17589034823},{"date":"2023-04-05","value":60.198883,"marketCap":16939303363},{"date":"2023-04-14","value":62.285837,"marketCap":17526549518},{"date":"2023-04-20","value":62.703228,"marketCap":17643998749},{"date":"2023-04-28","value":59.401111,"marketCap":16714819119},{"date":"2023-05-05","value":50.259441,"marketCap":15517853571},{"date":"2023-05-12","value":49.729756,"marketCap":15354310834},{"date":"2023-05-17","value":49.726007,"marketCap":15353153372},{"date":"2023-05-26","value":52.299561,"marketCap":16147750966},{"date":"2023-06-02","value":52.691311,"marketCap":16268705735},{"date":"2023-06-09","value":57.171131,"marketCap":17651872705},{"date":"2023-06-15","value":59.96399,"marketCap":18514181821},{"date":"2023-06-23","value":57.497277,"marketCap":17752571891},{"date":"2023-06-30","value":58.796238,"marketCap":18153632439},{"date":"2023-07-07","value":60.708128,"marketCap":18743938008},{"date":"2023-07-14","value":65.538461,"marketCap":20235327666},{"date":"2023-07-21","value":67.030485,"marketCap":20695997502},{"date":"2023-07-28","value":67.682777,"marketCap":20897395873},{"date":"2023-08-04","value":54.47012,"marketCap":17207982275},{"date":"2023-08-11","value":53.47225,"marketCap":16892739225},{"date":"2023-08-18","value":51.434321,"marketCap":16248924836},{"date":"2023-08-25","value":52.201066,"marketCap":16491152032},{"date":"2023-09-01","value":54.083078,"marketCap":17085709695},{"date":"2023-09-08","value":52.938463,"marketCap":16724107374},{"date":"2023-09-15","value":51.423315,"marketCap":16245447890},{"date":"2023-09-22","value":48.002309,"marketCap":15164697362},{"date":"2023-09-29","value":47.226392,"marketCap":14919572711},{"date":"2023-10-06","value":48.169232,"marketCap":15217431034},{"date":"2023-10-13","value":49.258818,"marketCap":15561648628},{"date":"2023-10-20","value":48.701184,"marketCap":15385483395},{"date":"2023-10-27","value":44.929823,"marketCap":14194050104},{"date":"2023-11-03","value":27.687651,"marketCap":9385615381},{"date":"2023-11-10","value":28.555763,"marketCap":9679889563},{"date":"2023-11-17","value":29.558346,"marketCap":10019747393},{"date":"2023-11-24","value":30.382201,"marketCap":10299019361},{"date":"2023-12-01","value":30.921792,"marketCap":10481930961},{"date":"2023-12-08","value":31.534577,"marketCap":10689653913},{"date":"2023-12-15","value":34.675098,"marketCap":11754234042},{"date":"2023-12-22","value":35.167028,"marketCap":11920989412},{"date":"2023-12-29","value":35.330437,"marketCap":11976382199},{"date":"2024-01-05","value":33.447827,"marketCap":11338211130},{"date":"2024-01-12","value":34.092953,"marketCap":11556897237},{"date":"2024-01-19","value":33.301439,"marketCap":11288588424},{"date":"2024-01-26","value":32.814616,"marketCap":11123564079},{"date":"2024-02-02","value":32.804403,"marketCap":11120102030},{"date":"2024-02-09","value":31.018194,"marketCap":10570628216},{"date":"2024-02-16","value":32.258987,"marketCap":10993475795},{"date":"2024-02-23","value":30.156295,"marketCap":10276903420},{"date":"2024-03-01","value":30.269147,"marketCap":10315361921},{"date":"2024-03-08","value":30.151316,"marketCap":10275206721},{"date":"2024-03-15","value":31.498898,"marketCap":10734446476},{"date":"2024-03-22","value":32.117923,"marketCap":10945402668},{"date":"2024-03-28","value":32.730309,"marketCap":11154096596},{"date":"2024-04-05","value":33.165637,"marketCap":11302451083},{"date":"2024-04-12","value":34.301067,"marketCap":11689392139},{"date":"2024-04-19","value":31.005468,"marketCap":10566291437},{"date":"2024-04-26","value":31.292261,"marketCap":10664026918},{"date":"2024-05-03","value":19.764758,"marketCap":9263327149},{"date":"2024-05-10","value":20.947085,"marketCap":9817458625},{"date":"2024-05-17","value":21.850954,"marketCap":10241083265},{"date":"2024-05-24","value":21.050867,"marketCap":9866099104},{"date":"2024-05-31","value":19.181582,"marketCap":8990004888},{"date":"2024-06-07","value":17.52831,"marketCap":8215150739},{"date":"2024-06-14","value":17.014227,"marketCap":7974210690},{"date":"2024-06-21","value":17.580201,"marketCap":8239470978},{"date":"2024-06-28","value":17.109561,"marketCap":8018892060},{"date":"2024-07-05","value":17.270061,"marketCap":8094115127},{"date":"2024-07-12","value":17.435389,"marketCap":8171600542},{"date":"2024-07-15","value":17.912062,"marketCap":8395007395},{"date":"2024-08-02","value":19.356609,"marketCap":9138894103},{"date":"2024-08-09","value":18.871554,"marketCap":8909883601},{"date":"2024-08-16","value":18.918944,"marketCap":8932257594},{"date":"2024-08-23","value":18.972256,"marketCap":8957428337},{"date":"2024-08-30","value":19.376249,"marketCap":9148166633},{"date":"2024-09-06","value":18.507842,"marketCap":8738163200},{"date":"2024-09-13","value":19.850141,"marketCap":9371906569},{"date":"2024-09-20","value":20.487525,"marketCap":9672836783},{"date":"2024-09-27","value":19.839478,"marketCap":9366872420},{"date":"2024-10-04","value":19.732853,"marketCap":9316530935},{"date":"2024-10-11","value":19.427192,"marketCap":9172218676},{"date":"2024-10-18","value":19.577653,"marketCap":9243256106},{"date":"2024-10-25","value":19.56936,"marketCap":9239340657},{"date":"2024-10-31","value":19.924316,"marketCap":9368254109},{"date":"2024-11-08","value":27.003433,"marketCap":12696798273},{"date":"2024-11-15","value":26.70391,"marketCap":12555964910},{"date":"2024-11-22","value":26.983227,"marketCap":12687297610},{"date":"2024-11-29","value":27.565633,"marketCap":12961140259},{"date":"2024-12-06","value":27.552559,"marketCap":12954992771},{"date":"2024-12-13","value":28.526009,"marketCap":13412701200},{"date":"2024-12-20","value":24.602494,"marketCap":11567895922},{"date":"2024-12-27","value":24.853285,"marketCap":11685815920},{"date":"2025-01-03","value":23.938076,"marketCap":11255491757},{"date":"2025-01-10","value":23.702736,"marketCap":11144836972},{"date":"2025-01-17","value":24.717787,"marketCap":11622105589},{"date":"2025-01-24","value":24.395681,"marketCap":11470653838},{"date":"2025-01-31","value":24.396869,"marketCap":11471212701},{"date":"2025-02-07","value":24.365966,"marketCap":11456682275},{"date":"2025-02-14","value":22.855081,"marketCap":11473250459},{"date":"2025-02-21","value":23.303828,"marketCap":11698521600},{"date":"2025-02-28","value":24.12876,"marketCap":12112637303},{"date":"2025-03-07","value":22.709027,"marketCap":11399931627}]},{"symbol":"ADP","name":"Automatic Data Processing Inc","items":[{"date":"2020-03-13","value":25.328227,"marketCap":62388489414},{"date":"2020-03-20","value":19.642084,"marketCap":48382381479},{"date":"2020-03-27","value":23.028529,"marketCap":56723873627},{"date":"2020-04-03","value":22.535987,"marketCap":55510644179},{"date":"2020-04-09","value":24.981169,"marketCap":61533615995},{"date":"2020-04-17","value":24.728763,"marketCap":60911889872},{"date":"2020-04-24","value":24.404492,"marketCap":60113144505},{"date":"2020-05-01","value":23.850499,"marketCap":60348917877},{"date":"2020-05-08","value":24.798269,"marketCap":62747058896},{"date":"2020-05-15","value":22.904428,"marketCap":57955074603},{"date":"2020-05-22","value":22.907825,"marketCap":57963670091},{"date":"2020-05-29","value":24.881496,"marketCap":62957648340},{"date":"2020-06-05","value":27.198265,"marketCap":68819770828},{"date":"2020-06-12","value":24.969818,"marketCap":63181131015},{"date":"2020-06-19","value":25.307822,"marketCap":64036382024},{"date":"2020-06-26","value":24.580859,"marketCap":62196947694},{"date":"2020-07-02","value":25.569393,"marketCap":64698234563},{"date":"2020-07-10","value":24.996994,"marketCap":63249894915},{"date":"2020-07-17","value":25.07003,"marketCap":63434697897},{"date":"2020-07-24","value":24.701453,"marketCap":62502087501},{"date":"2020-07-31","value":23.165623,"marketCap":57138009000},{"date":"2020-08-07","value":24.054704,"marketCap":59330926235},{"date":"2020-08-14","value":24.223796,"marketCap":59747992678},{"date":"2020-08-21","value":24.070393,"marketCap":59369623122},{"date":"2020-08-28","value":24.638682,"marketCap":60771310342},{"date":"2020-09-04","value":24.148837,"marketCap":59563107554},{"date":"2020-09-11","value":23.261538,"marketCap":57374583643},{"date":"2020-09-18","value":23.549169,"marketCap":58084026561},{"date":"2020-09-25","value":23.446783,"marketCap":57831490930},{"date":"2020-10-02","value":24.166534,"marketCap":59606755220},{"date":"2020-10-09","value":26.114914,"marketCap":64412434338},{"date":"2020-10-16","value":25.865702,"marketCap":63797754451},{"date":"2020-10-23","value":26.001636,"marketCap":64133034390},{"date":"2020-10-30","value":27.244574,"marketCap":67735459282},{"date":"2020-11-06","value":28.670964,"marketCap":71281751053},{"date":"2020-11-13","value":29.602344,"marketCap":73597346648},{"date":"2020-11-20","value":29.540252,"marketCap":73442973608},{"date":"2020-11-27","value":30.226713,"marketCap":75149653324},{"date":"2020-12-04","value":30.147373,"marketCap":74952398885},{"date":"2020-12-11","value":29.930051,"marketCap":74412093246},{"date":"2020-12-18","value":30.914899,"marketCap":76860621180},{"date":"2020-12-24","value":30.452659,"marketCap":75711399663},{"date":"2020-12-31","value":30.390567,"marketCap":75557026623},{"date":"2021-01-08","value":29.502307,"marketCap":73348634528},{"date":"2021-01-15","value":27.789603,"marketCap":69090511518},{"date":"2021-01-22","value":27.937934,"marketCap":69459291558},{"date":"2021-01-29","value":28.479059,"marketCap":70687872000},{"date":"2021-02-05","value":28.840836,"marketCap":71585840001},{"date":"2021-02-12","value":28.797734,"marketCap":71478854946},{"date":"2021-02-19","value":29.187382,"marketCap":72445999843},{"date":"2021-02-26","value":30.002883,"marketCap":74470157084},{"date":"2021-03-05","value":30.733904,"marketCap":76284623617},{"date":"2021-03-12","value":31.511476,"marketCap":78214634009},{"date":"2021-03-19","value":31.711472,"marketCap":78711044664},{"date":"2021-03-26","value":33.221788,"marketCap":82459800991},{"date":"2021-04-01","value":32.654558,"marketCap":81051877668},{"date":"2021-04-09","value":32.661454,"marketCap":81068995276},{"date":"2021-04-16","value":33.264891,"marketCap":82566786046},{"date":"2021-04-23","value":33.76833,"marketCap":83816371489},{"date":"2021-04-30","value":32.188871,"marketCap":79567670656},{"date":"2021-05-07","value":33.548795,"marketCap":82929265384},{"date":"2021-05-14","value":33.505759,"marketCap":82822885804},{"date":"2021-05-21","value":33.61593,"marketCap":83095217529},{"date":"2021-05-28","value":33.743315,"marketCap":83410101086},{"date":"2021-06-04","value":34.035957,"marketCap":84133482230},{"date":"2021-06-11","value":34.368192,"marketCap":84954732588},{"date":"2021-06-18","value":33.206232,"marketCap":82082483928},{"date":"2021-06-25","value":33.973986,"marketCap":83980295635},{"date":"2021-07-02","value":34.683212,"marketCap":85733431113},{"date":"2021-07-09","value":35.06881,"marketCap":86686592150},{"date":"2021-07-16","value":35.392438,"marketCap":87486566592},{"date":"2021-07-23","value":35.475066,"marketCap":87690815385},{"date":"2021-07-30","value":34.181347,"marketCap":88820231000},{"date":"2021-08-06","value":34.680069,"marketCap":90116158428},{"date":"2021-08-13","value":35.033382,"marketCap":91034243234},{"date":"2021-08-20","value":34.448868,"marketCap":89515384038},{"date":"2021-08-27","value":34.022287,"marketCap":88406912981},{"date":"2021-09-03","value":33.765036,"marketCap":87738445703},{"date":"2021-09-10","value":32.698583,"marketCap":84967268061},{"date":"2021-09-17","value":32.346898,"marketCap":84053414060},{"date":"2021-09-24","value":32.897099,"marketCap":85483112803},{"date":"2021-10-01","value":32.86131,"marketCap":85390113670},{"date":"2021-10-08","value":33.538058,"marketCap":87148642743},{"date":"2021-10-15","value":34.647534,"marketCap":90031615888},{"date":"2021-10-22","value":35.423516,"marketCap":92048006196},{"date":"2021-10-29","value":35.076015,"marketCap":94596503588},{"date":"2021-11-05","value":35.87444,"marketCap":96749776043},{"date":"2021-11-12","value":36.082249,"marketCap":97310216819},{"date":"2021-11-19","value":37.172857,"marketCap":100251477432},{"date":"2021-11-26","value":35.877565,"marketCap":96758203724},{"date":"2021-12-03","value":35.919751,"marketCap":96871977415},{"date":"2021-12-10","value":36.988485,"marketCap":99754244262},{"date":"2021-12-17","value":35.844753,"marketCap":96669713075},{"date":"2021-12-23","value":37.811909,"marketCap":101974938164},{"date":"2021-12-31","value":38.527523,"marketCap":103904877076},{"date":"2022-01-07","value":37.318167,"marketCap":100643364591},{"date":"2022-01-14","value":35.741629,"marketCap":96391599607},{"date":"2022-01-21","value":33.926032,"marketCap":91495117039},{"date":"2022-01-28","value":30.531784,"marketCap":83773108000},{"date":"2022-02-04","value":31.574581,"marketCap":86634335906},{"date":"2022-02-11","value":31.197983,"marketCap":85601024554},{"date":"2022-02-18","value":30.686666,"marketCap":84198073369},{"date":"2022-02-25","value":31.285243,"marketCap":85840450355},{"date":"2022-03-04","value":31.912908,"marketCap":87562635941},{"date":"2022-03-11","value":31.730732,"marketCap":87062782076},{"date":"2022-03-18","value":32.866651,"marketCap":90179517942},{"date":"2022-03-25","value":33.532588,"marketCap":92006714845},{"date":"2022-04-01","value":35.746253,"marketCap":98080569377},{"date":"2022-04-08","value":36.390757,"marketCap":99848959943},{"date":"2022-04-14","value":35.087971,"marketCap":96274374738},{"date":"2022-04-22","value":34.218426,"marketCap":93888517632},{"date":"2022-04-29","value":31.850739,"marketCap":91144073623},{"date":"2022-05-06","value":31.669719,"marketCap":90626067154},{"date":"2022-05-13","value":30.479951,"marketCap":87221427866},{"date":"2022-05-20","value":30.458053,"marketCap":87158765793},{"date":"2022-05-27","value":32.796713,"marketCap":93851075168},{"date":"2022-06-03","value":32.215698,"marketCap":92188441503},{"date":"2022-06-10","value":30.893085,"marketCap":88403652306},{"date":"2022-06-17","value":29.237629,"marketCap":83666399602},{"date":"2022-06-24","value":31.939789,"marketCap":91398899386},{"date":"2022-07-01","value":31.128119,"marketCap":89076225220},{"date":"2022-07-08","value":31.717893,"marketCap":90763923715},{"date":"2022-07-15","value":31.259504,"marketCap":89452197657},{"date":"2022-07-22","value":32.166064,"marketCap":92046407471},{"date":"2022-07-29","value":34.022867,"marketCap":100330032000},{"date":"2022-08-05","value":34.831903,"marketCap":102715798444},{"date":"2022-08-12","value":36.18178,"marketCap":106696451151},{"date":"2022-08-19","value":36.610134,"marketCap":107959622782},{"date":"2022-08-26","value":35.294074,"marketCap":104078694152},{"date":"2022-09-02","value":33.603205,"marketCap":99092490344},{"date":"2022-09-09","value":34.423276,"marketCap":101510799191},{"date":"2022-09-16","value":32.921221,"marketCap":97081388141},{"date":"2022-09-23","value":32.430183,"marketCap":95633366228},{"date":"2022-09-30","value":31.854191,"marketCap":93934823289},{"date":"2022-10-07","value":31.985162,"marketCap":94321044544},{"date":"2022-10-14","value":31.814759,"marketCap":93818541621},{"date":"2022-10-21","value":32.776623,"marketCap":96654983741},{"date":"2022-10-28","value":33.284789,"marketCap":100766371294},{"date":"2022-11-04","value":32.455607,"marketCap":98256105365},{"date":"2022-11-11","value":34.150599,"marketCap":103387524867},{"date":"2022-11-18","value":35.080995,"marketCap":106204205419},{"date":"2022-11-25","value":36.167599,"marketCap":109493789627},{"date":"2022-12-02","value":36.982895,"marketCap":111962014853},{"date":"2022-12-09","value":35.242684,"marketCap":106693702186},{"date":"2022-12-16","value":33.851886,"marketCap":102483200331},{"date":"2022-12-23","value":33.014667,"marketCap":99948602662},{"date":"2022-12-30","value":32.729656,"marketCap":99085760903},{"date":"2023-01-06","value":32.907788,"marketCap":99625037003},{"date":"2023-01-13","value":33.620315,"marketCap":101782141401},{"date":"2023-01-20","value":32.498085,"marketCap":98384701973},{"date":"2023-01-27","value":29.08255,"marketCap":91499520000},{"date":"2023-02-03","value":29.673112,"marketCap":93357545928},{"date":"2023-02-10","value":29.740279,"marketCap":93568865214},{"date":"2023-02-17","value":30.118914,"marketCap":94760125897},{"date":"2023-02-24","value":29.181875,"marketCap":91812014676},{"date":"2023-03-03","value":29.599361,"marketCap":93125509064},{"date":"2023-03-10","value":28.125648,"marketCap":88488915309},{"date":"2023-03-17","value":28.080871,"marketCap":88348035785},{"date":"2023-03-24","value":28.200717,"marketCap":88725095688},{"date":"2023-03-31","value":29.320159,"marketCap":92247083795},{"date":"2023-04-06","value":28.074286,"marketCap":88327318208},{"date":"2023-04-14","value":28.611618,"marketCap":90017872499},{"date":"2023-04-21","value":28.396949,"marketCap":89342479486},{"date":"2023-04-27","value":26.73522,"marketCap":87178205000},{"date":"2023-05-05","value":27.088376,"marketCap":88329777101},{"date":"2023-05-12","value":26.581601,"marketCap":86677286065},{"date":"2023-05-19","value":27.29362,"marketCap":88999035971},{"date":"2023-05-26","value":26.656351,"marketCap":86921028493},{"date":"2023-06-02","value":26.834989,"marketCap":87503531583},{"date":"2023-06-09","value":27.263213,"marketCap":88899886509},{"date":"2023-06-16","value":27.995503,"marketCap":91287736056},{"date":"2023-06-23","value":27.923288,"marketCap":91052256083},{"date":"2023-06-30","value":27.424114,"marketCap":89424552413},{"date":"2023-07-07","value":28.081655,"marketCap":91568659532},{"date":"2023-07-14","value":28.779737,"marketCap":93844965934},{"date":"2023-07-21","value":30.036538,"marketCap":97943143703},{"date":"2023-07-28","value":31.706222,"marketCap":103387648000},{"date":"2023-08-04","value":29.945118,"marketCap":102172743760},{"date":"2023-08-11","value":30.254229,"marketCap":103227430147},{"date":"2023-08-18","value":30.22042,"marketCap":103112073823},{"date":"2023-08-25","value":30.161858,"marketCap":102912260191},{"date":"2023-09-01","value":30.743252,"marketCap":104895976970},{"date":"2023-09-08","value":30.201101,"marketCap":103046155924},{"date":"2023-09-15","value":29.980135,"marketCap":102292219952},{"date":"2023-09-22","value":28.823552,"marketCap":98345959659},{"date":"2023-09-29","value":29.377758,"marketCap":100236911212},{"date":"2023-10-06","value":29.383795,"marketCap":100257509813},{"date":"2023-10-13","value":29.901779,"marketCap":102024869762},{"date":"2023-10-20","value":29.712214,"marketCap":101378073697},{"date":"2023-10-27","value":25.797855,"marketCap":90096428000},{"date":"2023-11-03","value":25.740114,"marketCap":89894773153},{"date":"2023-11-10","value":26.677574,"marketCap":93168759218},{"date":"2023-11-17","value":27.076819,"marketCap":94563082429},{"date":"2023-11-24","value":27.165147,"marketCap":94871561016},{"date":"2023-12-01","value":27.077997,"marketCap":94567195477},{"date":"2023-12-08","value":27.086241,"marketCap":94595986812},{"date":"2023-12-15","value":27.790514,"marketCap":97055589408},{"date":"2023-12-22","value":26.968469,"marketCap":94184682030},{"date":"2023-12-29","value":27.380669,"marketCap":95624248767},{"date":"2024-01-05","value":27.518462,"marketCap":96105475362},{"date":"2024-01-12","value":27.716318,"marketCap":96796467395},{"date":"2024-01-19","value":27.803468,"marketCap":97100832934},{"date":"2024-01-26","value":27.878842,"marketCap":97364067995},{"date":"2024-02-02","value":28.529945,"marketCap":101498133294},{"date":"2024-02-09","value":28.991819,"marketCap":103141295562},{"date":"2024-02-16","value":29.103823,"marketCap":103539762412},{"date":"2024-02-23","value":29.416743,"marketCap":104653004848},{"date":"2024-03-01","value":28.997593,"marketCap":103161835090},{"date":"2024-03-08","value":28.20317,"marketCap":100335595989},{"date":"2024-03-15","value":28.087701,"marketCap":99924805422},{"date":"2024-03-22","value":28.745871,"marketCap":102266311654},{"date":"2024-03-28","value":28.674281,"marketCap":102011621503},{"date":"2024-04-05","value":27.884477,"marketCap":99201814024},{"date":"2024-04-12","value":28.222799,"marketCap":100405430386},{"date":"2024-04-19","value":27.942211,"marketCap":99407209308},{"date":"2024-04-26","value":28.444499,"marketCap":101194148274},{"date":"2024-05-03","value":26.810806,"marketCap":99183894000},{"date":"2024-05-10","value":27.122161,"marketCap":100335723583},{"date":"2024-05-17","value":27.665943,"marketCap":102347390479},{"date":"2024-05-24","value":27.824154,"marketCap":102932677084},{"date":"2024-05-31","value":26.653613,"marketCap":98602374792},{"date":"2024-06-07","value":27.434711,"marketCap":101491971596},{"date":"2024-06-14","value":27.025354,"marketCap":99977593667},{"date":"2024-06-21","value":27.223394,"marketCap":100710225151},{"date":"2024-06-28","value":26.254212,"marketCap":97124833083},{"date":"2024-07-05","value":26.211064,"marketCap":96965209464},{"date":"2024-07-12","value":26.069448,"marketCap":96441316559},{"date":"2024-07-15","value":26.333871,"marketCap":97419522842},{"date":"2024-08-02","value":28.825358,"marketCap":106636530000},{"date":"2024-08-09","value":28.561967,"marketCap":107164501396},{"date":"2024-08-16","value":28.656525,"marketCap":107519283222},{"date":"2024-08-23","value":29.278217,"marketCap":109851871784},{"date":"2024-08-30","value":29.710793,"marketCap":111474896692},{"date":"2024-09-06","value":29.36408,"marketCap":110174029994},{"date":"2024-09-13","value":30.258578,"marketCap":113530184515},{"date":"2024-09-20","value":30.18141,"marketCap":113240649921},{"date":"2024-09-27","value":29.829353,"marketCap":111919732539},{"date":"2024-10-04","value":30.936962,"marketCap":116075481089},{"date":"2024-10-11","value":31.185875,"marketCap":117009402991},{"date":"2024-10-18","value":31.734788,"marketCap":119068925089},{"date":"2024-10-25","value":31.459788,"marketCap":118037124909},{"date":"2024-10-31","value":31.013122,"marketCap":119366406000},{"date":"2024-11-08","value":32.272399,"marketCap":124213236269},{"date":"2024-11-15","value":31.96963,"marketCap":123047909532},{"date":"2024-11-22","value":32.242757,"marketCap":124099148337},{"date":"2024-11-29","value":32.489948,"marketCap":125050560201},{"date":"2024-12-06","value":31.949516,"marketCap":122970492721},{"date":"2024-12-13","value":31.626633,"marketCap":121727749173},{"date":"2024-12-20","value":30.841128,"marketCap":118704418968},{"date":"2024-12-27","value":31.465721,"marketCap":121108414684},{"date":"2025-01-03","value":30.663278,"marketCap":118019891374},{"date":"2025-01-10","value":30.900412,"marketCap":118932594832},{"date":"2025-01-17","value":31.359858,"marketCap":120700957783},{"date":"2025-01-24","value":31.314337,"marketCap":120525751315},{"date":"2025-01-31","value":31.366822,"marketCap":123387667011},{"date":"2025-02-07","value":31.957419,"marketCap":125710899810},{"date":"2025-02-14","value":32.086709,"marketCap":126219488426},{"date":"2025-02-21","value":32.267716,"marketCap":126931512489},{"date":"2025-02-28","value":32.198416,"marketCap":126658908990},{"date":"2025-03-07","value":31.284076,"marketCap":123062170296}]},{"symbol":"PAYX","name":"Paychex","items":[{"date":"2020-03-13","value":23.792686,"marketCap":25646136508},{"date":"2020-03-20","value":17.279289,"marketCap":18625345365},{"date":"2020-03-27","value":19.483578,"marketCap":21583907723},{"date":"2020-04-03","value":19.282817,"marketCap":21361504154},{"date":"2020-04-09","value":21.54624,"marketCap":23868925044},{"date":"2020-04-17","value":21.857097,"marketCap":24213291862},{"date":"2020-04-24","value":22.048144,"marketCap":24424933969},{"date":"2020-05-01","value":21.565669,"marketCap":23890447971},{"date":"2020-05-08","value":21.730811,"marketCap":24073392842},{"date":"2020-05-15","value":20.539195,"marketCap":22753320042},{"date":"2020-05-22","value":21.883002,"marketCap":24241989097},{"date":"2020-05-29","value":23.404903,"marketCap":25927951641},{"date":"2020-06-05","value":25.920898,"marketCap":28715170571},{"date":"2020-06-12","value":23.88414,"marketCap":26458850485},{"date":"2020-06-19","value":23.95214,"marketCap":26534180726},{"date":"2020-06-26","value":23.246237,"marketCap":25752181078},{"date":"2020-07-02","value":24.800519,"marketCap":27474015166},{"date":"2020-07-10","value":23.944851,"marketCap":26293841385},{"date":"2020-07-17","value":24.010549,"marketCap":26365983930},{"date":"2020-07-24","value":23.585815,"marketCap":25899583343},{"date":"2020-07-31","value":23.497601,"marketCap":25802715529},{"date":"2020-08-07","value":23.99748,"marketCap":26351633142},{"date":"2020-08-14","value":24.278458,"marketCap":26660175069},{"date":"2020-08-21","value":24.147771,"marketCap":26516667196},{"date":"2020-08-28","value":25.258614,"marketCap":27736484115},{"date":"2020-09-04","value":24.933815,"marketCap":27379822173},{"date":"2020-09-11","value":24.58305,"marketCap":26994647183},{"date":"2020-09-18","value":25.763194,"marketCap":28290563037},{"date":"2020-09-25","value":25.471436,"marketCap":27970183840},{"date":"2020-10-02","value":26.038561,"marketCap":28592943403},{"date":"2020-10-09","value":28.333645,"marketCap":29622826120},{"date":"2020-10-16","value":28.790972,"marketCap":30100961542},{"date":"2020-10-23","value":29.237984,"marketCap":30568311954},{"date":"2020-10-30","value":28.282067,"marketCap":29568901073},{"date":"2020-11-06","value":30.26611,"marketCap":31643217902},{"date":"2020-11-13","value":31.589951,"marketCap":33027294122},{"date":"2020-11-20","value":31.16701,"marketCap":32585108732},{"date":"2020-11-27","value":32.105734,"marketCap":33566544598},{"date":"2020-12-04","value":32.483974,"marketCap":33961994946},{"date":"2020-12-11","value":31.572759,"marketCap":33009319106},{"date":"2020-12-18","value":33.326419,"marketCap":34842770723},{"date":"2020-12-24","value":32.246391,"marketCap":34155377542},{"date":"2020-12-31","value":31.725464,"marketCap":33603611861},{"date":"2021-01-08","value":31.330513,"marketCap":33185279711},{"date":"2021-01-15","value":30.087779,"marketCap":31868975962},{"date":"2021-01-22","value":29.577067,"marketCap":31328029216},{"date":"2021-01-29","value":29.730281,"marketCap":31490313240},{"date":"2021-02-05","value":31.197728,"marketCap":33044633557},{"date":"2021-02-12","value":30.438469,"marketCap":32240426061},{"date":"2021-02-19","value":30.727872,"marketCap":32546962551},{"date":"2021-02-26","value":31.007062,"marketCap":32842680105},{"date":"2021-03-05","value":31.364561,"marketCap":33221342827},{"date":"2021-03-12","value":32.430248,"marketCap":34350118371},{"date":"2021-03-19","value":32.631128,"marketCap":34562890757},{"date":"2021-03-26","value":34.326694,"marketCap":36358833954},{"date":"2021-04-01","value":33.625315,"marketCap":35615933756},{"date":"2021-04-09","value":32.907786,"marketCap":34724296152},{"date":"2021-04-16","value":33.297106,"marketCap":35135106630},{"date":"2021-04-23","value":33.887917,"marketCap":35758529547},{"date":"2021-04-30","value":33.293691,"marketCap":35131503029},{"date":"2021-05-07","value":34.495802,"marketCap":36399970468},{"date":"2021-05-14","value":34.188444,"marketCap":36075646407},{"date":"2021-05-21","value":34.40701,"marketCap":36306276851},{"date":"2021-05-28","value":34.540198,"marketCap":36446817277},{"date":"2021-06-04","value":35.025141,"marketCap":36958528574},{"date":"2021-06-11","value":35.858422,"marketCap":37837807140},{"date":"2021-06-18","value":34.840726,"marketCap":36763934137},{"date":"2021-06-25","value":34.622759,"marketCap":37998478000},{"date":"2021-07-02","value":35.645607,"marketCap":39121054000},{"date":"2021-07-09","value":36.684847,"marketCap":40261620000},{"date":"2021-07-16","value":36.671532,"marketCap":40247006192},{"date":"2021-07-23","value":36.802677,"marketCap":40390938266},{"date":"2021-07-30","value":37.317423,"marketCap":40955871656},{"date":"2021-08-06","value":37.838726,"marketCap":41528001650},{"date":"2021-08-13","value":38.415766,"marketCap":42161302776},{"date":"2021-08-20","value":37.842005,"marketCap":41531599952},{"date":"2021-08-27","value":37.497748,"marketCap":41153778258},{"date":"2021-09-03","value":37.327089,"marketCap":40966479712},{"date":"2021-09-10","value":36.242763,"marketCap":39776432326},{"date":"2021-09-17","value":35.743316,"marketCap":39228289287},{"date":"2021-09-24","value":36.137616,"marketCap":39661033791},{"date":"2021-10-01","value":34.0484,"marketCap":41522023365},{"date":"2021-10-08","value":35.089219,"marketCap":42791302759},{"date":"2021-10-15","value":35.231149,"marketCap":42964386313},{"date":"2021-10-22","value":36.597225,"marketCap":44630315518},{"date":"2021-10-29","value":36.452338,"marketCap":44453626057},{"date":"2021-11-05","value":36.851516,"marketCap":44940423552},{"date":"2021-11-12","value":36.842645,"marketCap":44929605830},{"date":"2021-11-19","value":36.957963,"marketCap":45070236217},{"date":"2021-11-26","value":36.206917,"marketCap":44154335745},{"date":"2021-12-03","value":35.423346,"marketCap":43198770292},{"date":"2021-12-10","value":36.739155,"marketCap":44803399072},{"date":"2021-12-17","value":36.632707,"marketCap":44673586406},{"date":"2021-12-23","value":37.862564,"marketCap":48433792000},{"date":"2021-12-31","value":38.5,"marketCap":49249200000},{"date":"2022-01-07","value":36.339487,"marketCap":46485472000},{"date":"2022-01-14","value":35.25641,"marketCap":45100000000},{"date":"2022-01-21","value":33.471026,"marketCap":42816136000},{"date":"2022-01-28","value":32.528974,"marketCap":41611064000},{"date":"2022-02-04","value":33.820769,"marketCap":43263528000},{"date":"2022-02-11","value":33.538718,"marketCap":42902728000},{"date":"2022-02-18","value":32.672821,"marketCap":41795072000},{"date":"2022-02-25","value":33.462564,"marketCap":42805312000},{"date":"2022-03-04","value":34.855897,"marketCap":44587664000},{"date":"2022-03-11","value":34.012564,"marketCap":43508872000},{"date":"2022-03-18","value":36.139231,"marketCap":46229304000},{"date":"2022-03-25","value":36.302821,"marketCap":46438568000},{"date":"2022-04-01","value":36.879862,"marketCap":50134484810},{"date":"2022-04-08","value":36.991402,"marketCap":50286112113},{"date":"2022-04-14","value":36.300917,"marketCap":49347466902},{"date":"2022-04-22","value":34.882767,"marketCap":47419634045},{"date":"2022-04-29","value":33.655829,"marketCap":45751733707},{"date":"2022-05-06","value":32.973311,"marketCap":44823919018},{"date":"2022-05-13","value":31.786208,"marketCap":43210171289},{"date":"2022-05-20","value":31.15946,"marketCap":42358170251},{"date":"2022-05-27","value":32.952065,"marketCap":44795037627},{"date":"2022-06-03","value":33.411503,"marketCap":45419597710},{"date":"2022-06-10","value":32.035845,"marketCap":43549527635},{"date":"2022-06-17","value":30.009537,"marketCap":40794964957},{"date":"2022-06-24","value":32.513873,"marketCap":44199358935},{"date":"2022-07-01","value":30.067464,"marketCap":41877964000},{"date":"2022-07-08","value":30.18116,"marketCap":42036320000},{"date":"2022-07-15","value":29.716608,"marketCap":41389292120},{"date":"2022-07-22","value":31.639144,"marketCap":44066999366},{"date":"2022-07-29","value":33.148231,"marketCap":46168855592},{"date":"2022-08-05","value":33.476405,"marketCap":46625937340},{"date":"2022-08-12","value":35.042341,"marketCap":48806973081},{"date":"2022-08-19","value":35.786549,"marketCap":49843504919},{"date":"2022-08-26","value":33.282601,"marketCap":46356007174},{"date":"2022-09-02","value":31.274162,"marketCap":43558652841},{"date":"2022-09-09","value":32.808122,"marketCap":45695152521},{"date":"2022-09-16","value":31.07498,"marketCap":43281232141},{"date":"2022-09-23","value":29.753136,"marketCap":41440167492},{"date":"2022-09-30","value":28.114955,"marketCap":40440551662},{"date":"2022-10-07","value":27.458497,"marketCap":39496302082},{"date":"2022-10-14","value":27.358274,"marketCap":39352141841},{"date":"2022-10-21","value":28.102427,"marketCap":40422531632},{"date":"2022-10-28","value":30.014174,"marketCap":43172388233},{"date":"2022-11-04","value":28.503318,"marketCap":40999172597},{"date":"2022-11-11","value":30.319853,"marketCap":43612076969},{"date":"2022-11-18","value":30.274753,"marketCap":43547204860},{"date":"2022-11-25","value":30.871078,"marketCap":44404958295},{"date":"2022-12-02","value":31.56512,"marketCap":45403267965},{"date":"2022-12-09","value":29.944018,"marketCap":43071476064},{"date":"2022-12-16","value":29.054542,"marketCap":41792053923},{"date":"2022-12-23","value":28.513381,"marketCap":41817724233},{"date":"2022-12-30","value":28.402778,"marketCap":41655514286},{"date":"2023-01-06","value":28.867309,"marketCap":42336796062},{"date":"2023-01-13","value":29.570251,"marketCap":43367730389},{"date":"2023-01-20","value":28.985286,"marketCap":42509820005},{"date":"2023-01-27","value":27.780945,"marketCap":40743533920},{"date":"2023-02-03","value":29.145045,"marketCap":42744123261},{"date":"2023-02-10","value":28.073428,"marketCap":41172489112},{"date":"2023-02-17","value":28.203693,"marketCap":41363536383},{"date":"2023-02-24","value":27.277088,"marketCap":40004577497},{"date":"2023-03-03","value":27.70721,"marketCap":40635393956},{"date":"2023-03-10","value":26.502869,"marketCap":38869107870},{"date":"2023-03-17","value":26.429134,"marketCap":38760967906},{"date":"2023-03-24","value":26.751111,"marketCap":39233179084},{"date":"2023-03-31","value":27.479342,"marketCap":41309695000},{"date":"2023-04-06","value":26.098061,"marketCap":39233215000},{"date":"2023-04-14","value":26.198779,"marketCap":39384625000},{"date":"2023-04-20","value":26.323478,"marketCap":39572085000},{"date":"2023-04-28","value":25.860653,"marketCap":38876320000},{"date":"2023-05-05","value":25.707178,"marketCap":38645600000},{"date":"2023-05-12","value":25.565692,"marketCap":38432905000},{"date":"2023-05-17","value":25.433799,"marketCap":38234630000},{"date":"2023-05-25","value":25.978158,"marketCap":39052965000},{"date":"2023-06-02","value":25.707178,"marketCap":38645600000},{"date":"2023-06-09","value":26.608847,"marketCap":40001080000},{"date":"2023-06-16","value":27.172391,"marketCap":40848255000},{"date":"2023-06-23","value":26.683187,"marketCap":40112835000},{"date":"2023-06-30","value":25.306497,"marketCap":39409807692},{"date":"2023-07-06","value":26.128212,"marketCap":40689463938},{"date":"2023-07-14","value":27.898949,"marketCap":43447033030},{"date":"2023-07-21","value":28.673727,"marketCap":44653594853},{"date":"2023-07-28","value":29.41459,"marketCap":45807341349},{"date":"2023-08-04","value":28.863573,"marketCap":44949242392},{"date":"2023-08-11","value":28.779068,"marketCap":44817643182},{"date":"2023-08-18","value":28.013895,"marketCap":43626039380},{"date":"2023-08-25","value":27.958331,"marketCap":43539508392},{"date":"2023-09-01","value":28.298665,"marketCap":44069510689},{"date":"2023-09-07","value":27.903522,"marketCap":43454155359},{"date":"2023-09-15","value":27.572027,"marketCap":42937918405},{"date":"2023-09-22","value":26.266911,"marketCap":40905461026},{"date":"2023-09-29","value":26.486907,"marketCap":42307537165},{"date":"2023-10-06","value":25.978066,"marketCap":41494764294},{"date":"2023-10-13","value":26.812566,"marketCap":42827711802},{"date":"2023-10-20","value":26.72889,"marketCap":42694055819},{"date":"2023-10-27","value":25.272472,"marketCap":40367719247},{"date":"2023-11-03","value":25.435301,"marketCap":40627806565},{"date":"2023-11-10","value":25.785837,"marketCap":41187716765},{"date":"2023-11-17","value":26.344432,"marketCap":42079960761},{"date":"2023-11-24","value":26.798997,"marketCap":42806037859},{"date":"2023-12-01","value":27.583744,"marketCap":44059514242},{"date":"2023-12-08","value":28.230538,"marketCap":45092638869},{"date":"2023-12-15","value":28.682842,"marketCap":45815103643},{"date":"2023-12-22","value":26.250365,"marketCap":42780220000},{"date":"2023-12-29","value":26.384432,"marketCap":42998708207},{"date":"2024-01-05","value":26.020128,"marketCap":42405002194},{"date":"2024-01-12","value":26.304947,"marketCap":42869172349},{"date":"2024-01-19","value":26.576519,"marketCap":43311753195},{"date":"2024-01-26","value":26.717825,"marketCap":43542039164},{"date":"2024-02-02","value":26.737696,"marketCap":43574423128},{"date":"2024-02-09","value":27.102,"marketCap":44168129141},{"date":"2024-02-16","value":27.110831,"marketCap":44182522014},{"date":"2024-02-23","value":27.534749,"marketCap":44873379920},{"date":"2024-03-01","value":27.073297,"marketCap":44121352304},{"date":"2024-03-08","value":26.74432,"marketCap":43585217783},{"date":"2024-03-15","value":26.841467,"marketCap":43743539386},{"date":"2024-03-22","value":27.009268,"marketCap":44017003974},{"date":"2024-03-28","value":26.832636,"marketCap":43729146513},{"date":"2024-04-05","value":26.005179,"marketCap":43192001286},{"date":"2024-04-12","value":26.926272,"marketCap":44721845485},{"date":"2024-04-19","value":25.528377,"marketCap":42400081936},{"date":"2024-04-26","value":26.4343,"marketCap":43904728701},{"date":"2024-05-03","value":25.671418,"marketCap":42637657741},{"date":"2024-05-10","value":26.289092,"marketCap":43663553263},{"date":"2024-05-17","value":27.132164,"marketCap":45063810659},{"date":"2024-05-24","value":27.234026,"marketCap":45232993430},{"date":"2024-05-31","value":25.662749,"marketCap":42623259207},{"date":"2024-06-07","value":26.403958,"marketCap":43854333834},{"date":"2024-06-14","value":26.586009,"marketCap":44156703040},{"date":"2024-06-21","value":27.108324,"marketCap":45024214692},{"date":"2024-06-28","value":25.103043,"marketCap":42434184000},{"date":"2024-07-05","value":25.015702,"marketCap":42286543000},{"date":"2024-07-12","value":24.938746,"marketCap":42156456201},{"date":"2024-07-15","value":25.202919,"marketCap":42603013571},{"date":"2024-08-02","value":26.947736,"marketCap":45552452972},{"date":"2024-08-09","value":26.496086,"marketCap":44788983921},{"date":"2024-08-16","value":26.804998,"marketCap":45311167942},{"date":"2024-08-23","value":27.245995,"marketCap":46056630647},{"date":"2024-08-30","value":27.599646,"marketCap":46654441320},{"date":"2024-09-06","value":27.680788,"marketCap":46791603569},{"date":"2024-09-13","value":28.557584,"marketCap":48273739393},{"date":"2024-09-20","value":28.340513,"marketCap":47906802854},{"date":"2024-09-27","value":28.302206,"marketCap":47842049347},{"date":"2024-10-04","value":29.527486,"marketCap":50155388206},{"date":"2024-10-11","value":29.512655,"marketCap":50130195345},{"date":"2024-10-18","value":30.154649,"marketCap":51220686348},{"date":"2024-10-25","value":30.019046,"marketCap":50990351615},{"date":"2024-10-31","value":29.957601,"marketCap":50885981189},{"date":"2024-11-08","value":31.051957,"marketCap":52744854467},{"date":"2024-11-15","value":30.900464,"marketCap":52487527382},{"date":"2024-11-22","value":30.529675,"marketCap":51857705845},{"date":"2024-11-29","value":30.991572,"marketCap":52642283531},{"date":"2024-12-06","value":30.171599,"marketCap":51249478190},{"date":"2024-12-13","value":29.915225,"marketCap":50814001584},{"date":"2024-12-20","value":28.860753,"marketCap":49620292227},{"date":"2024-12-27","value":29.872272,"marketCap":51359396875},{"date":"2025-01-03","value":29.005255,"marketCap":49868735749},{"date":"2025-01-10","value":29.371748,"marketCap":50498846128},{"date":"2025-01-17","value":30.751854,"marketCap":52871661786},{"date":"2025-01-24","value":30.314157,"marketCap":52119129961},{"date":"2025-01-31","value":31.005257,"marketCap":53307338105},{"date":"2025-02-07","value":31.415728,"marketCap":54013061730},{"date":"2025-02-14","value":31.126723,"marketCap":53516174688},{"date":"2025-02-21","value":31.468084,"marketCap":54103077499},{"date":"2025-02-28","value":31.153948,"marketCap":53562982888},{"date":"2025-03-07","value":31.390597,"marketCap":53969854161}]},{"symbol":"PCTY","name":"Paylocity","items":[{"date":"2020-03-13","value":97.740743,"marketCap":5633776430},{"date":"2020-03-20","value":76.498012,"marketCap":4409345431},{"date":"2020-03-27","value":85.603368,"marketCap":4934178158},{"date":"2020-04-03","value":68.843561,"marketCap":3968142843},{"date":"2020-04-09","value":93.94607,"marketCap":5415051453},{"date":"2020-04-17","value":88.249409,"marketCap":5086695942},{"date":"2020-04-24","value":82.245827,"marketCap":4740649441},{"date":"2020-05-01","value":99.64738,"marketCap":5743675009},{"date":"2020-05-08","value":90.338617,"marketCap":6300757200},{"date":"2020-05-15","value":87.434581,"marketCap":6098212277},{"date":"2020-05-22","value":90.713666,"marketCap":6326915370},{"date":"2020-05-29","value":100.069836,"marketCap":6979470790},{"date":"2020-06-05","value":106.593369,"marketCap":7434461098},{"date":"2020-06-12","value":98.572695,"marketCap":6875051186},{"date":"2020-06-19","value":109.456795,"marketCap":7634173658},{"date":"2020-06-26","value":110.026402,"marketCap":7673901425},{"date":"2020-07-02","value":117.762272,"marketCap":8213447454},{"date":"2020-07-10","value":111.257983,"marketCap":7759799300},{"date":"2020-07-17","value":105.715867,"marketCap":7373258862},{"date":"2020-07-24","value":101.574675,"marketCap":7084427257},{"date":"2020-07-31","value":102.52915,"marketCap":7150998110},{"date":"2020-08-07","value":110.612422,"marketCap":7129523641},{"date":"2020-08-14","value":109.906241,"marketCap":7084006770},{"date":"2020-08-21","value":113.187398,"marketCap":7295493754},{"date":"2020-08-28","value":122.179272,"marketCap":7875064955},{"date":"2020-09-04","value":114.715265,"marketCap":7393972426},{"date":"2020-09-11","value":114.698567,"marketCap":7392896157},{"date":"2020-09-18","value":120.092022,"marketCap":7740531250},{"date":"2020-09-25","value":126.679383,"marketCap":8165119623},{"date":"2020-10-02","value":137.399499,"marketCap":8856084732},{"date":"2020-10-09","value":153.571513,"marketCap":9898451879},{"date":"2020-10-16","value":160.968727,"marketCap":10375239329},{"date":"2020-10-23","value":160.581341,"marketCap":10350270354},{"date":"2020-10-30","value":156.129398,"marketCap":10063320350},{"date":"2020-11-06","value":162.992421,"marketCap":10269989445},{"date":"2020-11-13","value":162.834441,"marketCap":10260035291},{"date":"2020-11-20","value":167.767514,"marketCap":10570863261},{"date":"2020-11-27","value":172.502574,"marketCap":10869214716},{"date":"2020-12-04","value":168.499296,"marketCap":10616972122},{"date":"2020-12-11","value":165.391374,"marketCap":10421145077},{"date":"2020-12-18","value":173.725081,"marketCap":10946243637},{"date":"2020-12-24","value":184.477974,"marketCap":11623772667},{"date":"2020-12-31","value":177.272072,"marketCap":11169735999},{"date":"2021-01-08","value":174.396599,"marketCap":10988555297},{"date":"2021-01-15","value":163.032453,"marketCap":10272511807},{"date":"2021-01-22","value":173.544288,"marketCap":10934852036},{"date":"2021-01-29","value":161.388095,"marketCap":10168902483},{"date":"2021-02-05","value":164.324421,"marketCap":11039971887},{"date":"2021-02-12","value":166.622891,"marketCap":11194392297},{"date":"2021-02-19","value":166.914246,"marketCap":11213966716},{"date":"2021-02-26","value":154.733974,"marketCap":10395647286},{"date":"2021-03-05","value":141.622983,"marketCap":9514798466},{"date":"2021-03-12","value":148.154199,"marketCap":9953591675},{"date":"2021-03-19","value":141.752474,"marketCap":9523498207},{"date":"2021-03-26","value":143.095946,"marketCap":9613758025},{"date":"2021-04-01","value":148.939239,"marketCap":10006333857},{"date":"2021-04-09","value":152.734952,"marketCap":10261345028},{"date":"2021-04-16","value":157.129562,"marketCap":10556592503},{"date":"2021-04-23","value":158.141213,"marketCap":10624559233},{"date":"2021-04-30","value":156.393081,"marketCap":10507112724},{"date":"2021-05-07","value":143.359309,"marketCap":9158652800},{"date":"2021-05-14","value":138.888758,"marketCap":8873047174},{"date":"2021-05-21","value":143.169605,"marketCap":9146533370},{"date":"2021-05-28","value":144.823956,"marketCap":9252223255},{"date":"2021-06-04","value":141.984271,"marketCap":9070807113},{"date":"2021-06-11","value":150.409523,"marketCap":9609062814},{"date":"2021-06-18","value":154.519819,"marketCap":9871653146},{"date":"2021-06-25","value":164.889361,"marketCap":10534121701},{"date":"2021-07-02","value":166.330522,"marketCap":10626191756},{"date":"2021-07-09","value":167.157698,"marketCap":10679036698},{"date":"2021-07-16","value":163.473782,"marketCap":10443686027},{"date":"2021-07-23","value":173.71541,"marketCap":11097982684},{"date":"2021-07-30","value":176.913254,"marketCap":11302280142},{"date":"2021-08-06","value":186.010817,"marketCap":13173100059},{"date":"2021-08-13","value":193.189417,"marketCap":13681481317},{"date":"2021-08-20","value":194.438437,"marketCap":13769935640},{"date":"2021-08-27","value":204.237844,"marketCap":14463919866},{"date":"2021-09-03","value":209.850722,"marketCap":14861418306},{"date":"2021-09-10","value":204.839224,"marketCap":14506508985},{"date":"2021-09-17","value":212.371892,"marketCap":15039964995},{"date":"2021-09-24","value":229.449537,"marketCap":16249386758},{"date":"2021-10-01","value":219.74265,"marketCap":15561954704},{"date":"2021-10-08","value":212.410442,"marketCap":15042695067},{"date":"2021-10-15","value":218.37027,"marketCap":15464764151},{"date":"2021-10-22","value":228.631185,"marketCap":16191431857},{"date":"2021-10-29","value":237.068505,"marketCap":16788954454},{"date":"2021-11-05","value":172.534065,"marketCap":15405739160},{"date":"2021-11-12","value":165.354391,"marketCap":14764658962},{"date":"2021-11-19","value":167.634547,"marketCap":14968256302},{"date":"2021-11-26","value":157.946968,"marketCap":14103242740},{"date":"2021-12-03","value":150.268391,"marketCap":13417614942},{"date":"2021-12-10","value":146.724907,"marketCap":13101213671},{"date":"2021-12-17","value":138.559486,"marketCap":12372115090},{"date":"2021-12-23","value":147.507555,"marketCap":13171097082},{"date":"2021-12-31","value":145.535529,"marketCap":12995012897},{"date":"2022-01-07","value":127.189523,"marketCap":11356879708},{"date":"2022-01-14","value":121.014616,"marketCap":10805516101},{"date":"2022-01-21","value":114.217289,"marketCap":10198575924},{"date":"2022-01-28","value":118.555746,"marketCap":10585961133},{"date":"2022-02-04","value":133.41276,"marketCap":11940708836},{"date":"2022-02-11","value":124.719,"marketCap":11162599974},{"date":"2022-02-18","value":118.475354,"marketCap":10603781096},{"date":"2022-02-25","value":127.766935,"marketCap":11435396172},{"date":"2022-03-04","value":119.195774,"marketCap":10668260197},{"date":"2022-03-11","value":116.714325,"marketCap":10446165515},{"date":"2022-03-18","value":131.584549,"marketCap":11777080299},{"date":"2022-03-25","value":124.885251,"marketCap":11177479767},{"date":"2022-04-01","value":129.201619,"marketCap":11563803271},{"date":"2022-04-08","value":124.971456,"marketCap":11185195215},{"date":"2022-04-14","value":123.364363,"marketCap":11041357220},{"date":"2022-04-22","value":118.019703,"marketCap":10562999442},{"date":"2022-04-29","value":116.763585,"marketCap":10450574343},{"date":"2022-05-06","value":114.346688,"marketCap":10006936081},{"date":"2022-05-13","value":107.0418,"marketCap":9367656103},{"date":"2022-05-20","value":101.860561,"marketCap":8914225101},{"date":"2022-05-27","value":112.411327,"marketCap":9837564848},{"date":"2022-06-03","value":114.748243,"marketCap":10042077711},{"date":"2022-06-10","value":109.236648,"marketCap":9559736052},{"date":"2022-06-17","value":100.840128,"marketCap":8824922988},{"date":"2022-06-24","value":116.669427,"marketCap":10210208232},{"date":"2022-07-01","value":112.02709,"marketCap":9803938743},{"date":"2022-07-08","value":123.113268,"marketCap":10774134537},{"date":"2022-07-15","value":113.721511,"marketCap":9952224350},{"date":"2022-07-22","value":123.157361,"marketCap":10777993270},{"date":"2022-07-29","value":129.714583,"marketCap":11351842032},{"date":"2022-08-05","value":155.007838,"marketCap":14071146492},{"date":"2022-08-12","value":160.886063,"marketCap":14604754179},{"date":"2022-08-19","value":157.191526,"marketCap":14269375152},{"date":"2022-08-26","value":149.65895,"marketCap":13585590498},{"date":"2022-09-02","value":143.569559,"marketCap":13032813898},{"date":"2022-09-09","value":157.380297,"marketCap":14286511227},{"date":"2022-09-16","value":151.504035,"marketCap":13753081808},{"date":"2022-09-23","value":144.0628,"marketCap":13077588802},{"date":"2022-09-30","value":147.107495,"marketCap":13353977102},{"date":"2022-10-07","value":149.683307,"marketCap":13587801604},{"date":"2022-10-14","value":131.829215,"marketCap":11967060613},{"date":"2022-10-21","value":130.745303,"marketCap":11868666378},{"date":"2022-10-28","value":139.057321,"marketCap":12623206437},{"date":"2022-11-04","value":124.665514,"marketCap":11244455361},{"date":"2022-11-11","value":133.393396,"marketCap":12031684151},{"date":"2022-11-18","value":127.992479,"marketCap":11544537623},{"date":"2022-11-25","value":132.794666,"marketCap":11977680479},{"date":"2022-12-02","value":135.609315,"marketCap":12231553413},{"date":"2022-12-09","value":125.116105,"marketCap":11285097300},{"date":"2022-12-16","value":123.103877,"marketCap":11103600422},{"date":"2022-12-23","value":118.468347,"marketCap":10685489515},{"date":"2022-12-30","value":119.906534,"marketCap":10815209677},{"date":"2023-01-06","value":110.931753,"marketCap":10005711331},{"date":"2023-01-13","value":119.764567,"marketCap":10802404682},{"date":"2023-01-20","value":123.801367,"marketCap":11166511916},{"date":"2023-01-27","value":127.535716,"marketCap":11503338945},{"date":"2023-02-03","value":127.293114,"marketCap":12213010544},{"date":"2023-02-10","value":127.897639,"marketCap":12271011051},{"date":"2023-02-17","value":121.666385,"marketCap":11673159674},{"date":"2023-02-24","value":114.522532,"marketCap":10987749840},{"date":"2023-03-03","value":111.040703,"marketCap":10653689229},{"date":"2023-03-10","value":101.455501,"marketCap":9734046579},{"date":"2023-03-17","value":104.925705,"marketCap":10066991796},{"date":"2023-03-24","value":105.937121,"marketCap":10164031105},{"date":"2023-03-31","value":115.545574,"marketCap":11085904544},{"date":"2023-04-06","value":109.041122,"marketCap":10461841399},{"date":"2023-04-14","value":114.167955,"marketCap":10953730312},{"date":"2023-04-21","value":111.959116,"marketCap":10741805383},{"date":"2023-04-28","value":110.662875,"marketCap":10617438912},{"date":"2023-05-05","value":86.284887,"marketCap":10243224105},{"date":"2023-05-11","value":79.231272,"marketCap":9405861225},{"date":"2023-05-15","value":76.77704,"marketCap":9114509483},{"date":"2023-05-22","value":81.699609,"marketCap":9698887402},{"date":"2023-06-02","value":80.505404,"marketCap":9557118547},{"date":"2023-06-07","value":90.298826,"marketCap":10719734790},{"date":"2023-06-15","value":87.976238,"marketCap":10444011111},{"date":"2023-06-23","value":84.957814,"marketCap":10085681957},{"date":"2023-06-30","value":83.881149,"marketCap":9957866729},{"date":"2023-07-07","value":87.661231,"marketCap":10406615389},{"date":"2023-07-14","value":100.764575,"marketCap":11962165783},{"date":"2023-07-21","value":105.198179,"marketCap":12488496612},{"date":"2023-07-28","value":105.400347,"marketCap":12512496851},{"date":"2023-08-04","value":84.303207,"marketCap":11871746277},{"date":"2023-08-11","value":80.826784,"marketCap":11382189446},{"date":"2023-08-18","value":76.148886,"marketCap":10723438381},{"date":"2023-08-25","value":77.554638,"marketCap":10921399227},{"date":"2023-09-01","value":79.619585,"marketCap":11212189171},{"date":"2023-09-08","value":78.837288,"marketCap":11102024519},{"date":"2023-09-15","value":76.494367,"marketCap":10772089776},{"date":"2023-09-22","value":70.962692,"marketCap":9993108254},{"date":"2023-09-29","value":71.733076,"marketCap":10101595271},{"date":"2023-10-06","value":76.76837,"marketCap":10810675364},{"date":"2023-10-13","value":78.508791,"marketCap":11055764946},{"date":"2023-10-20","value":78.205622,"marketCap":11013072088},{"date":"2023-10-27","value":69.85252,"marketCap":9836771504},{"date":"2023-11-03","value":66.586683,"marketCap":9654203362},{"date":"2023-11-10","value":57.77052,"marketCap":8375974448},{"date":"2023-11-17","value":57.735649,"marketCap":8370918527},{"date":"2023-11-24","value":58.17348,"marketCap":8434398414},{"date":"2023-12-01","value":60.703605,"marketCap":8801233512},{"date":"2023-12-08","value":59.483101,"marketCap":8624276306},{"date":"2023-12-15","value":64.070646,"marketCap":9289410695},{"date":"2023-12-22","value":63.931159,"marketCap":9269187015},{"date":"2023-12-29","value":64.795199,"marketCap":9394461481},{"date":"2024-01-05","value":62.044222,"marketCap":8995605555},{"date":"2024-01-12","value":59.076266,"marketCap":8565290570},{"date":"2024-01-19","value":59.409483,"marketCap":8613602697},{"date":"2024-01-26","value":61.435907,"marketCap":8907407836},{"date":"2024-02-02","value":61.993852,"marketCap":8988302560},{"date":"2024-02-09","value":57.654904,"marketCap":9657369331},{"date":"2024-02-16","value":58.835819,"marketCap":9855176155},{"date":"2024-02-23","value":57.924444,"marketCap":9702518096},{"date":"2024-03-01","value":56.703672,"marketCap":9498035162},{"date":"2024-03-08","value":55.940269,"marketCap":9370162913},{"date":"2024-03-15","value":56.300111,"marketCap":9430437497},{"date":"2024-03-22","value":57.547787,"marketCap":9639426943},{"date":"2024-03-28","value":58.27756,"marketCap":9761666053},{"date":"2024-04-05","value":55.684681,"marketCap":9327351059},{"date":"2024-04-12","value":56.92563,"marketCap":9535213877},{"date":"2024-04-19","value":52.96737,"marketCap":8872193452},{"date":"2024-04-26","value":52.657974,"marketCap":8820368576},{"date":"2024-05-03","value":43.171784,"marketCap":8427175495},{"date":"2024-05-10","value":47.350551,"marketCap":9242874928},{"date":"2024-05-17","value":49.773151,"marketCap":9715768829},{"date":"2024-05-24","value":47.466188,"marketCap":9265447430},{"date":"2024-05-31","value":41.932947,"marketCap":8185353247},{"date":"2024-06-07","value":40.629138,"marketCap":7930848296},{"date":"2024-06-14","value":40.050952,"marketCap":7817985790},{"date":"2024-06-21","value":39.276182,"marketCap":7666750032},{"date":"2024-06-28","value":38.220993,"marketCap":7460775959},{"date":"2024-07-05","value":38.197865,"marketCap":7456261458},{"date":"2024-07-12","value":39.435183,"marketCap":7697787221},{"date":"2024-07-15","value":40.490373,"marketCap":7903761295},{"date":"2024-08-02","value":40.455416,"marketCap":8364804632},{"date":"2024-08-09","value":42.160617,"marketCap":8717382179},{"date":"2024-08-16","value":41.910685,"marketCap":8665704684},{"date":"2024-08-23","value":41.136701,"marketCap":8505671150},{"date":"2024-08-30","value":43.609149,"marketCap":9016889381},{"date":"2024-09-06","value":41.741376,"marketCap":8630697348},{"date":"2024-09-13","value":41.808562,"marketCap":8644589148},{"date":"2024-09-20","value":43.904768,"marketCap":9078013300},{"date":"2024-09-27","value":43.842957,"marketCap":9065232844},{"date":"2024-10-04","value":44.839999,"marketCap":9271387153},{"date":"2024-10-11","value":43.735459,"marketCap":9043005965},{"date":"2024-10-18","value":45.761792,"marketCap":9461982645},{"date":"2024-10-25","value":46.645961,"marketCap":9644798730},{"date":"2024-10-31","value":44.773937,"marketCap":9931844186},{"date":"2024-11-08","value":52.954177,"marketCap":11746401485},{"date":"2024-11-15","value":51.644836,"marketCap":11455960824},{"date":"2024-11-22","value":50.702412,"marketCap":11246910444},{"date":"2024-11-29","value":52.157515,"marketCap":11569684230},{"date":"2024-12-06","value":51.227656,"marketCap":11363421189},{"date":"2024-12-13","value":51.416141,"marketCap":11405231265},{"date":"2024-12-20","value":49.307624,"marketCap":10937515881},{"date":"2024-12-27","value":50.413402,"marketCap":11182801660},{"date":"2025-01-03","value":49.023641,"marketCap":10874522033},{"date":"2025-01-10","value":48.87034,"marketCap":10840516505},{"date":"2025-01-17","value":50.086695,"marketCap":11110330862},{"date":"2025-01-24","value":51.147236,"marketCap":11345582223},{"date":"2025-01-31","value":50.629531,"marketCap":11230743881},{"date":"2025-02-07","value":53.280884,"marketCap":11818872283},{"date":"2025-02-14","value":54.974751,"marketCap":12158820754},{"date":"2025-02-21","value":52.15981,"marketCap":11536237268},{"date":"2025-02-28","value":50.638629,"marketCap":11199796282},{"date":"2025-03-07","value":48.21788,"marketCap":10664396839}]}],"industryCompare":{"bkCode":"BK4130","name":"Human Resource & Employment Services","current":35.574556,"rank":25,"totalCount":34,"items":[{"symbol":"NSP","name":"Insperity","value":35.409578,"marketCap":3222271559},{"symbol":"ASUR","name":"Asure","value":-21.952093,"marketCap":258441990},{"symbol":"TNET","name":"Trinet","value":21.35983,"marketCap":3695250580},{"symbol":"ADP","name":"Automatic Data Processing Inc","value":31.284076,"marketCap":123062170296},{"symbol":"PYCR","name":"Paycor HCM, Inc.","value":-189.499525,"marketCap":4060785318},{"symbol":"DLHC","name":"DLH Holdings Corp","value":11.014321,"marketCap":70062099},{"symbol":"JOB","name":"GEE Group","value":-1.059339,"marketCap":24617979},{"symbol":"RHI","name":"Robert Half","value":22.036838,"marketCap":5544424288},{"symbol":"KELYA","name":"Kelly","value":-779.99032,"marketCap":467994192},{"symbol":"KELYB","name":"Kelly","value":-779.99032,"marketCap":467994192},{"symbol":"PAYX","name":"Paychex","value":31.390597,"marketCap":53969854161},{"symbol":"MAN","name":"ManpowerGroup","value":19.957618,"marketCap":2895850430},{"symbol":"BBSI","name":"Barrett Business","value":19.226277,"marketCap":1018858095},{"symbol":"KFRC","name":"Kforce","value":18.206776,"marketCap":917876430},{"symbol":"TBI","name":"TrueBlue","value":-1.434032,"marketCap":180326716},{"symbol":"KFY","name":"Korn Ferry","value":13.583904,"marketCap":3364243977},{"symbol":"HSII","name":"Heidrick & Struggles","value":106.913114,"marketCap":933137656},{"symbol":"FA","name":"First Advantage Corp.","value":-21.116132,"marketCap":2328539239},{"symbol":"HSON","name":"Hudson Global","value":-8.370781,"marketCap":28895937},{"symbol":"NIXX","name":"Nixxy","value":-1.63486,"marketCap":26872026},{"symbol":"HQI","name":"HireQuest, Inc.","value":133.697135,"marketCap":196000000},{"symbol":"BGSF","name":"BG Staffing","value":-36.2867,"marketCap":49277338},{"symbol":"MHH","name":"Mastech","value":34.787592,"marketCap":118347387},{"symbol":"FVRR","name":"Fiverr International Ltd.","value":49.634478,"marketCap":905630679},{"symbol":"IPDN","name":"Professional Diversity Network","value":-1.51465,"marketCap":3428690},{"symbol":"DAY","name":"Dayforce","value":480.013362,"marketCap":8688241849},{"symbol":"PAYC","name":"Paycom","value":22.709027,"marketCap":11399931627},{"symbol":"PCTY","name":"Paylocity","value":48.21788,"marketCap":10664396839},{"symbol":"CLIK","name":"CLICK HOLDINGS LIMITED","value":16.018263,"marketCap":14169900},{"symbol":"UPWK","name":"Upwork Inc.","value":8.925458,"marketCap":1924203831},{"symbol":"LGCL","name":"Lucas GC","value":4.105783242,"marketCap":44137150},{"symbol":"ALIT","name":"Alight, Inc.","value":-21.442464,"marketCap":3366466809},{"symbol":"SKIL","name":"Skillsoft Corp.","value":-0.536749,"marketCap":180415827},{"symbol":"GLXG","name":"Galaxy Payroll Group Ltd","value":21.107078553,"marketCap":14952356}]}}}}