US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Strattec Security

45.72

+1.433.23%

Volume:11.63K

Turnover:520.61K

Market Cap:190.75M

PE:11.44

High:45.72

Open:44.52

Low:43.78

Close:44.29

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Strattec Security

Exchange:

NASDAQ

Establishment Date:

1908

Employees:

3365

Office Location:

3333 West Good Hope Road,Milwaukee,Wisconsin,United States

Website:

http://www.strattec.com

Zip Code:

53209

Phone:

Fax:

414 247 3329

Introduction:

Strattec Security Corporation designs, develops, manufactures, and markets automotive access control products under the VAST Automotive Group brand primarily in North America. The company provides mechanical and electronically enhanced locks and keys, passive entry passive start systems, steering column and instrument panel ignition lock housings, latches, power sliding side door systems, power tailgate and lift gate systems, power deck lid systems, door handles, and related products. It also offers full service and aftermarket support services for its products. The company markets its products to automotive and light truck original equipment manufacturers, as well as other transportation-related manufacturers; and through wholesale distributors, other marketers, and users of component parts, as well as certain products to non-automotive commercial customers. It also exports its products to Europe, South America, Korea, China, and India. Strattec Security Corporation was founded in 1908 and is headquartered in Milwaukee, Wisconsin.

Directors

Name

Position

Frank J. Krejci

President, Chief Executive Officer and Director

Harold M. Stratton II

Chairman and Director

Bruce M. Lisman

Director

David R. Zimmer

Director

F. Jack Liebau, Jr.

Director

Thomas W. Florsheim, Jr.

Director

Tina Chang

Director

Shareholders

Name

Position

Frank J. Krejci

President, Chief Executive Officer and Director

Rolando J. Guillot

Senior Vice President—Operations and Chief Operating Officer

Dennis Bowe

Vice President, Chief Financial Officer, Treasurer and Secretary

Al Waleed H. Hamdan

Vice President—Global Sales and Product Management and Chief Commercial Officer

Richard P. Messina

Vice President—Global Engineering and Chief Technology Officer

{"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/STRT/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"STRT"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STRT\",,,,,undefined,":{"symbol":"STRT","market":"US","secType":"STK","nameCN":"Strattec Security","latestPrice":45.72,"timestamp":1741202370015,"preClose":44.29,"halted":0,"volume":11633,"delay":0,"changeRate":0.032287,"change":1.43,"floatShares":3822951,"shares":4172217,"eps":3.996633,"lyrEps":4.103899,"pbRate":0.93,"amount":520605.71617,"amplitude":0.043807,"volumeRatio":0.459461,"dividePrice":0.56,"prevYearClose":41.2,"fiveDayClose":49.99,"twentyDayClose":36.84},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STRT\",,,,,undefined,":{"symbol":"STRT","floatShares":3822951,"roa":"3.49%","roe":"7.33%","lyrEps":4.103899,"volumeRatio":0.459461,"shares":4172217,"dividePrice":0.56,"high":45.72,"amplitude":0.043807,"preClose":44.29,"low":43.7798,"week52Low":21.05,"pbRate":"0.93","psRate":"0.35","week52High":53.01,"institutionHeld":0.6498,"latestPrice":45.72,"committee":0.915966,"eps":3.996633,"divideRate":0.012248,"volume":11633,"delay":0,"ttmEps":3.996633,"open":44.52,"prevYearClose":41.2,"prevWeekClose":49.73,"prevMonthClose":49.73,"prevQuarterClose":41.2,"fiveDayClose":49.99,"twentyDayClose":36.84,"sixtyDayClose":42.89},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/STRT\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-06","symbol":"STRT","fiscalQuarterEnding":"2024/12","expectedEps":0.28,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1738818000000,"reportTimeType":"post","actualEps":0.65},{"market":"US","date":"2024-11-04","symbol":"STRT","fiscalQuarterEnding":"2024/09","expectedEps":0.56,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1730696400000,"reportTimeType":"post","actualEps":0.92},{"market":"US","date":"2024-08-08","symbol":"STRT","fiscalQuarterEnding":"2024/06","expectedEps":0.38,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1723089600000,"reportTimeType":"post","actualEps":2.39},{"market":"US","date":"2024-05-09","symbol":"STRT","fiscalQuarterEnding":"2024/03","expectedEps":0.1,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1715227200000,"reportTimeType":"post","actualEps":0.37},{"market":"US","date":"2024-02-08","symbol":"STRT","fiscalQuarterEnding":"2023/12","expectedEps":-0.46,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1707368400000,"reportTimeType":"post","actualEps":0.26}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"STRT\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-11","recordDate":"2015-03-13","paymentDate":"2015-03-27","value":0.12,"currency":"USD"},{"executeDate":"2015-06-10","recordDate":"2015-06-12","paymentDate":"2015-06-26","value":0.12,"currency":"USD"},{"executeDate":"2015-09-09","recordDate":"2015-09-11","paymentDate":"2015-09-25","value":0.13,"currency":"USD"},{"executeDate":"2015-12-07","recordDate":"2015-12-09","paymentDate":"2015-12-23","value":0.13,"currency":"USD"},{"executeDate":"2016-03-09","recordDate":"2016-03-11","paymentDate":"2016-03-25","value":0.13,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"STRT\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/STRT\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"STRT","date":"2025-03-04","current":12.267579,"percent":0.482114,"low":-241.461258,"twenty":-13.649532,"median":12.573947,"eighty":25.121691,"high":487.756229,"avg":19.711238,"sd":105.893695,"marketCap":198096863},"quantilePoints":[{"date":"2020-03-06","current":50.568315,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":79442823},{"date":"2020-03-13","current":39.715209,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":62392594},{"date":"2020-03-20","current":30.722637,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":48265262},{"date":"2020-03-27","current":34.586819,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":54335893},{"date":"2020-04-03","current":33.513435,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":52649607},{"date":"2020-04-09","current":32.362529,"twenty":4.881705,"median":9.68499,"eighty":16.178136,"marketCap":50841533},{"date":"2020-04-17","current":29.100634,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":45717096},{"date":"2020-04-24","current":18.729906,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":53099283},{"date":"2020-05-01","current":19.205754,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":54448312},{"date":"2020-05-08","current":20.566623,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":58306377},{"date":"2020-05-15","current":17.849528,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":50603413},{"date":"2020-05-22","current":17.056216,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":48354372},{"date":"2020-05-29","current":17.056216,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":48354372},{"date":"2020-06-05","current":24.096863,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":68314608},{"date":"2020-06-12","current":25.121559,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":71219619},{"date":"2020-06-19","current":26.205752,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":74293307},{"date":"2020-06-26","current":21.67065,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":61436292},{"date":"2020-07-02","current":22.411074,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":63535396},{"date":"2020-07-10","current":32.882798,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":93222732},{"date":"2020-07-17","current":30.621858,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":86812967},{"date":"2020-07-24","current":27.580827,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":78191644},{"date":"2020-07-31","current":28.572467,"twenty":4.87443,"median":9.684477,"eighty":16.178136,"marketCap":81002945},{"date":"2020-08-07","current":-10.779425,"twenty":-3.983944,"median":9.679517,"eighty":16.169956,"marketCap":81977529},{"date":"2020-08-14","current":-10.97658,"twenty":-4.17755,"median":9.607232,"eighty":16.08605,"marketCap":83476890},{"date":"2020-08-21","current":-10.242179,"twenty":-4.212441,"median":9.540973,"eighty":15.993312,"marketCap":77891772},{"date":"2020-08-28","current":-10.355543,"twenty":-4.223932,"median":9.478144,"eighty":15.9258,"marketCap":78753905},{"date":"2020-09-04","current":-10.190683,"twenty":-4.264389,"median":9.421432,"eighty":15.823811,"marketCap":77500145},{"date":"2020-09-11","current":-9.921706,"twenty":-4.266715,"median":9.389071,"eighty":15.722199,"marketCap":75454573},{"date":"2020-09-18","current":-10.769238,"twenty":-4.283191,"median":9.340134,"eighty":15.496153,"marketCap":81900054},{"date":"2020-09-25","current":-9.992756,"twenty":-4.298892,"median":9.250235,"eighty":14.645904,"marketCap":75994913},{"date":"2020-10-02","current":-10.160233,"twenty":-4.314674,"median":9.206128,"eighty":14.286603,"marketCap":77268571},{"date":"2020-10-09","current":-11.253904,"twenty":-4.350677,"median":9.175114,"eighty":14.185772,"marketCap":85585942},{"date":"2020-10-16","current":-11.449293,"twenty":-4.38379,"median":9.112886,"eighty":14.108227,"marketCap":87071876},{"date":"2020-10-23","current":-131.964216,"twenty":-4.419886,"median":9.043589,"eighty":13.830653,"marketCap":110981906},{"date":"2020-10-30","current":-133.272156,"twenty":-4.43948,"median":8.992752,"eighty":13.677647,"marketCap":112081883},{"date":"2020-11-06","current":-138.561402,"twenty":-4.470776,"median":8.947502,"eighty":13.570676,"marketCap":116530139},{"date":"2020-11-13","current":-155.175919,"twenty":-4.482239,"median":8.893338,"eighty":13.570676,"marketCap":130502948},{"date":"2020-11-20","current":-167.108998,"twenty":-4.494679,"median":8.86805,"eighty":13.570676,"marketCap":140538667},{"date":"2020-11-27","current":-189.552365,"twenty":-4.518166,"median":8.846433,"eighty":13.570676,"marketCap":159413539},{"date":"2020-12-04","current":-210.389357,"twenty":-4.544613,"median":8.811108,"eighty":13.570676,"marketCap":176937449},{"date":"2020-12-11","current":-212.730076,"twenty":-4.572581,"median":8.771324,"eighty":13.570676,"marketCap":178905994},{"date":"2020-12-18","current":-232.144277,"twenty":-4.622264,"median":8.719478,"eighty":13.570676,"marketCap":195233337},{"date":"2020-12-24","current":-235.907786,"twenty":-4.659467,"median":8.704552,"eighty":13.570676,"marketCap":198398448},{"date":"2020-12-31","current":-226.54491,"twenty":-4.671543,"median":8.682263,"eighty":13.570676,"marketCap":190524269},{"date":"2021-01-08","current":-223.653433,"twenty":-4.750195,"median":8.622986,"eighty":13.570676,"marketCap":188092537},{"date":"2021-01-15","current":-213.602108,"twenty":-5.046611,"median":8.622986,"eighty":13.570676,"marketCap":179639373},{"date":"2021-01-22","current":-216.631275,"twenty":-5.856076,"median":8.622986,"eighty":13.570676,"marketCap":182186902},{"date":"2021-01-29","current":27.758976,"twenty":-5.938812,"median":8.658315,"eighty":13.677647,"marketCap":211329087},{"date":"2021-02-05","current":28.848922,"twenty":-5.938812,"median":8.703729,"eighty":13.830653,"marketCap":219626846},{"date":"2021-02-12","current":28.34664,"twenty":-5.938812,"median":8.719478,"eighty":14.108227,"marketCap":215802969},{"date":"2021-02-19","current":28.535617,"twenty":-5.938812,"median":8.763997,"eighty":14.157733,"marketCap":217241655},{"date":"2021-02-26","current":25.621384,"twenty":-5.938812,"median":8.805582,"eighty":14.24825,"marketCap":195055595},{"date":"2021-03-05","current":24.338325,"twenty":-5.9403,"median":8.85193,"eighty":14.629817,"marketCap":185287671},{"date":"2021-03-12","current":27.207801,"twenty":-5.9403,"median":8.881241,"eighty":15.132429,"marketCap":207132990},{"date":"2021-03-19","current":23.403384,"twenty":-5.9403,"median":8.980038,"eighty":15.780313,"marketCap":178169960},{"date":"2021-03-26","current":22.165083,"twenty":-5.938812,"median":9.067076,"eighty":16.000062,"marketCap":168742777},{"date":"2021-04-01","current":24.412922,"twenty":-5.938812,"median":9.125238,"eighty":16.178136,"marketCap":185855574},{"date":"2021-04-09","current":24.66655,"twenty":-5.9403,"median":9.189007,"eighty":16.246334,"marketCap":187786443},{"date":"2021-04-16","current":25.576626,"twenty":-5.9403,"median":9.228716,"eighty":16.702251,"marketCap":194714854},{"date":"2021-04-23","current":19.982218,"twenty":-5.9403,"median":9.370246,"eighty":16.941713,"marketCap":181918116},{"date":"2021-04-30","current":18.256387,"twenty":-5.9403,"median":9.423495,"eighty":17.138191,"marketCap":166206146},{"date":"2021-05-07","current":18.68052,"twenty":-5.9403,"median":9.541952,"eighty":17.500424,"marketCap":170067452},{"date":"2021-05-14","current":18.805892,"twenty":-5.9403,"median":9.681652,"eighty":17.912464,"marketCap":171208845},{"date":"2021-05-21","current":20.941406,"twenty":-5.9403,"median":9.725922,"eighty":18.254232,"marketCap":190650560},{"date":"2021-05-28","current":20.979018,"twenty":-5.9403,"median":9.844758,"eighty":18.450172,"marketCap":190992978},{"date":"2021-06-04","current":21.376031,"twenty":-5.9403,"median":9.885364,"eighty":18.700274,"marketCap":194607387},{"date":"2021-06-11","current":20.816033,"twenty":-5.9403,"median":9.936054,"eighty":19.159445,"marketCap":189509168},{"date":"2021-06-18","current":18.977235,"twenty":-5.9403,"median":9.996919,"eighty":19.367298,"marketCap":172768747},{"date":"2021-06-25","current":18.433954,"twenty":-5.9403,"median":10.042567,"eighty":19.367298,"marketCap":167822714},{"date":"2021-07-02","current":18.722311,"twenty":-5.9403,"median":10.10478,"eighty":19.367298,"marketCap":170447916},{"date":"2021-07-09","current":18.555147,"twenty":-5.9403,"median":10.133863,"eighty":19.367298,"marketCap":168926060},{"date":"2021-07-16","current":16.925303,"twenty":-5.9403,"median":10.164295,"eighty":19.367298,"marketCap":154087960},{"date":"2021-07-23","current":16.75605,"twenty":-5.9403,"median":10.194727,"eighty":19.367298,"marketCap":152547080},{"date":"2021-07-30","current":17.209481,"twenty":-5.9403,"median":10.240375,"eighty":19.367298,"marketCap":156675116},{"date":"2021-08-06","current":7.029434,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":158387204},{"date":"2021-08-13","current":7.372015,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":166106251},{"date":"2021-08-20","current":6.86479,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":154677457},{"date":"2021-08-27","current":6.573222,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":148107844},{"date":"2021-09-03","current":6.681205,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":150540904},{"date":"2021-09-10","current":6.557058,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":147743625},{"date":"2021-09-17","current":6.63924,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":149595345},{"date":"2021-09-24","current":6.670713,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":150304514},{"date":"2021-10-01","current":6.976709,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":157199217},{"date":"2021-10-08","current":6.740655,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":151880446},{"date":"2021-10-15","current":6.866551,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":154717124},{"date":"2021-10-22","current":9.563348,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":139863965},{"date":"2021-10-29","current":9.339754,"twenty":-5.9403,"median":10.26557,"eighty":19.367298,"marketCap":136593906},{"date":"2021-11-05","current":11.167532,"twenty":-5.9403,"median":10.277835,"eighty":19.367298,"marketCap":163325157},{"date":"2021-11-12","current":11.356766,"twenty":-5.9403,"median":10.316455,"eighty":19.367298,"marketCap":166092710},{"date":"2021-11-19","current":11.573034,"twenty":-5.9403,"median":10.400482,"eighty":19.367298,"marketCap":169255628},{"date":"2021-11-26","current":10.578202,"twenty":-5.9403,"median":10.425011,"eighty":19.367298,"marketCap":154706207},{"date":"2021-12-03","current":9.859112,"twenty":-5.9403,"median":10.437276,"eighty":19.367298,"marketCap":144189506},{"date":"2021-12-10","current":10.110523,"twenty":-5.9403,"median":10.437276,"eighty":19.367298,"marketCap":147866397},{"date":"2021-12-17","current":9.948322,"twenty":-5.9403,"median":10.425011,"eighty":19.367298,"marketCap":145494209},{"date":"2021-12-23","current":10.097006,"twenty":-5.9403,"median":10.376103,"eighty":19.367298,"marketCap":147668715},{"date":"2021-12-31","current":10.007796,"twenty":-5.9403,"median":10.339158,"eighty":19.367298,"marketCap":146364011},{"date":"2022-01-07","current":11.143202,"twenty":-5.938812,"median":10.415469,"eighty":19.356623,"marketCap":162969329},{"date":"2022-01-14","current":10.683633,"twenty":-5.938812,"median":10.415469,"eighty":19.356623,"marketCap":156248129},{"date":"2022-01-21","current":11.159422,"twenty":-5.938812,"median":10.454443,"eighty":19.356623,"marketCap":163206548},{"date":"2022-01-28","current":14.00117,"twenty":-5.938812,"median":10.519709,"eighty":19.356623,"marketCap":152612751},{"date":"2022-02-04","current":14.146617,"twenty":-5.938812,"median":10.601824,"eighty":19.356623,"marketCap":154198122},{"date":"2022-02-11","current":14.034169,"twenty":-5.938812,"median":10.763367,"eighty":19.356623,"marketCap":152972444},{"date":"2022-02-18","current":14.001523,"twenty":-5.938812,"median":10.86156,"eighty":19.356623,"marketCap":152616602},{"date":"2022-02-25","current":13.743982,"twenty":-5.938812,"median":10.951023,"eighty":19.356623,"marketCap":149809406},{"date":"2022-03-04","current":14.50935,"twenty":-5.938812,"median":10.973841,"eighty":19.356623,"marketCap":158151920},{"date":"2022-03-11","current":14.07407,"twenty":-5.938812,"median":11.024504,"eighty":19.356623,"marketCap":153407362},{"date":"2022-03-18","current":13.428404,"twenty":-5.938812,"median":11.08182,"eighty":19.356623,"marketCap":146369601},{"date":"2022-03-25","current":13.482814,"twenty":-5.938812,"median":11.160773,"eighty":19.356623,"marketCap":146962671},{"date":"2022-04-01","current":13.519087,"twenty":-5.938812,"median":11.175208,"eighty":19.356623,"marketCap":147358051},{"date":"2022-04-08","current":12.510687,"twenty":-5.938812,"median":11.237899,"eighty":19.356623,"marketCap":136366493},{"date":"2022-04-14","current":12.34383,"twenty":-5.938812,"median":11.27185,"eighty":19.356623,"marketCap":134547745},{"date":"2022-04-22","current":14.25038,"twenty":-5.938812,"median":11.354518,"eighty":19.356623,"marketCap":136247879},{"date":"2022-04-29","current":14.659778,"twenty":-5.938812,"median":11.405223,"eighty":19.356623,"marketCap":140162139},{"date":"2022-05-06","current":14.231139,"twenty":-5.938812,"median":11.490637,"eighty":19.356623,"marketCap":136063922},{"date":"2022-05-13","current":14.343,"twenty":-5.938812,"median":11.518542,"eighty":19.356623,"marketCap":137133420},{"date":"2022-05-20","current":13.307254,"twenty":-5.938812,"median":11.528598,"eighty":19.356623,"marketCap":127230660},{"date":"2022-05-27","current":13.98256,"twenty":-5.938812,"median":11.528598,"eighty":19.356623,"marketCap":133687260},{"date":"2022-06-03","current":13.924559,"twenty":-5.938812,"median":11.528598,"eighty":19.356623,"marketCap":133132705},{"date":"2022-06-10","current":13.57137,"twenty":-5.938812,"median":11.528598,"eighty":19.356623,"marketCap":129755864},{"date":"2022-06-17","current":13.721553,"twenty":-5.938812,"median":11.528598,"eighty":19.356623,"marketCap":131191764},{"date":"2022-06-24","current":13.837556,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":132300873},{"date":"2022-07-01","current":13.671837,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":130716432},{"date":"2022-07-08","current":12.735523,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":121764336},{"date":"2022-07-15","current":12.449657,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":119031175},{"date":"2022-07-22","current":12.250794,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":117129845},{"date":"2022-07-29","current":12.602948,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":120496783},{"date":"2022-08-05","current":11.863426,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":113426213},{"date":"2022-08-12","current":16.893275,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":118793508},{"date":"2022-08-19","current":18.059299,"twenty":-5.9403,"median":11.523753,"eighty":19.367298,"marketCap":126992994},{"date":"2022-08-26","current":16.149723,"twenty":-5.9403,"median":11.533442,"eighty":19.367298,"marketCap":113564851},{"date":"2022-09-02","current":14.4373,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":101523095},{"date":"2022-09-09","current":13.846626,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":97369477},{"date":"2022-09-16","current":14.143177,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":99454820},{"date":"2022-09-23","current":12.489338,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":87825022},{"date":"2022-09-30","current":11.862019,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":83413720},{"date":"2022-10-07","current":12.626207,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":88787488},{"date":"2022-10-14","current":13.7953,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":97008552},{"date":"2022-10-21","current":14.029119,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":98652765},{"date":"2022-10-28","current":13.623232,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":96166394},{"date":"2022-11-04","current":17.270486,"twenty":-5.9403,"median":11.571747,"eighty":19.367298,"marketCap":121912360},{"date":"2022-11-11","current":16.586039,"twenty":-5.9403,"median":11.571747,"eighty":19.219659,"marketCap":117080850},{"date":"2022-11-18","current":15.007475,"twenty":-5.9403,"median":11.571747,"eighty":19.131526,"marketCap":105937767},{"date":"2022-11-25","current":14.729559,"twenty":-5.9403,"median":11.571747,"eighty":18.978907,"marketCap":103975956},{"date":"2022-12-02","current":13.06762,"twenty":-5.9403,"median":11.571747,"eighty":18.7603,"marketCap":92244329},{"date":"2022-12-09","current":12.76747,"twenty":-5.9403,"median":11.571747,"eighty":18.629013,"marketCap":90125574},{"date":"2022-12-16","current":10.927665,"twenty":-5.9403,"median":11.533442,"eighty":18.523058,"marketCap":77138388},{"date":"2022-12-23","current":11.338981,"twenty":-5.9403,"median":11.516848,"eighty":18.389656,"marketCap":80041868},{"date":"2022-12-30","current":11.422356,"twenty":-5.9403,"median":11.499649,"eighty":18.234864,"marketCap":80630411},{"date":"2023-01-06","current":11.550197,"twenty":-5.9403,"median":11.481625,"eighty":18.027841,"marketCap":81532844},{"date":"2023-01-13","current":13.323303,"twenty":-5.9403,"median":11.481625,"eighty":17.715035,"marketCap":94049195},{"date":"2023-01-20","current":12.76747,"twenty":-5.9403,"median":11.481625,"eighty":17.356412,"marketCap":90125574},{"date":"2023-01-27","current":13.20102,"twenty":-5.9403,"median":11.481625,"eighty":17.252443,"marketCap":93185998},{"date":"2023-02-03","current":47.838572,"twenty":-5.9403,"median":11.481625,"eighty":17.270486,"marketCap":87496748},{"date":"2023-02-10","current":46.857853,"twenty":-5.9403,"median":11.481625,"eighty":17.715035,"marketCap":85703013},{"date":"2023-02-17","current":46.978593,"twenty":-5.9403,"median":11.481625,"eighty":18.027841,"marketCap":85923846},{"date":"2023-02-24","current":45.112621,"twenty":-5.9403,"median":11.481625,"eighty":18.234864,"marketCap":82510983},{"date":"2023-03-03","current":46.649303,"twenty":-5.9403,"median":11.481625,"eighty":18.397178,"marketCap":85321576},{"date":"2023-03-10","current":45.990725,"twenty":-5.9403,"median":11.481625,"eighty":18.540103,"marketCap":84117036},{"date":"2023-03-17","current":41.885586,"twenty":-5.9403,"median":11.481625,"eighty":18.654753,"marketCap":76608737},{"date":"2023-03-24","current":48.515276,"twenty":-5.9403,"median":11.481625,"eighty":18.805892,"marketCap":88734439},{"date":"2023-03-31","current":49.942195,"twenty":-5.938812,"median":11.481625,"eighty":19.004284,"marketCap":91344275},{"date":"2023-04-06","current":47.900603,"twenty":-5.938812,"median":11.481625,"eighty":19.168099,"marketCap":87610202},{"date":"2023-04-14","current":44.234516,"twenty":-5.9403,"median":11.481625,"eighty":19.414368,"marketCap":80904929},{"date":"2023-04-21","current":43.356411,"twenty":-5.9403,"median":11.499649,"eighty":19.697128,"marketCap":79298876},{"date":"2023-04-28","current":-21.650227,"twenty":-5.953152,"median":11.502747,"eighty":19.960957,"marketCap":77291310},{"date":"2023-05-05","current":-21.436536,"twenty":-6.063455,"median":11.427914,"eighty":19.960957,"marketCap":76528434},{"date":"2023-05-12","current":-20.356837,"twenty":-6.296404,"median":11.391502,"eighty":19.960957,"marketCap":72673907},{"date":"2023-05-19","current":-20.694243,"twenty":-6.484801,"median":11.297293,"eighty":19.960957,"marketCap":73878447},{"date":"2023-05-26","current":-21.632322,"twenty":-6.607757,"median":11.232412,"eighty":19.960957,"marketCap":77227391},{"date":"2023-06-02","current":-21.249848,"twenty":-6.724231,"median":11.175208,"eighty":19.960957,"marketCap":75861956},{"date":"2023-06-09","current":-21.711067,"twenty":-6.853568,"median":11.159422,"eighty":19.960957,"marketCap":77508510},{"date":"2023-06-16","current":-21.024862,"twenty":-7.030518,"median":11.083342,"eighty":19.960957,"marketCap":75058759},{"date":"2023-06-23","current":-20.051802,"twenty":-7.129901,"median":11.028985,"eighty":19.968044,"marketCap":71584932},{"date":"2023-06-30","current":-19.933685,"twenty":-7.158878,"median":10.989111,"eighty":19.975131,"marketCap":71163254},{"date":"2023-07-07","current":-21.37359,"twenty":-7.386166,"median":10.958914,"eighty":19.975131,"marketCap":76303715},{"date":"2023-07-14","current":-25.187088,"twenty":-7.610569,"median":10.948078,"eighty":19.975131,"marketCap":89917904},{"date":"2023-07-21","current":-24.860859,"twenty":-7.948942,"median":10.849015,"eighty":19.975131,"marketCap":88753268},{"date":"2023-07-28","current":-25.389575,"twenty":-8.138367,"median":10.683633,"eighty":19.975131,"marketCap":90640781},{"date":"2023-08-04","current":-26.233269,"twenty":-8.44783,"median":10.548621,"eighty":19.975131,"marketCap":93652770},{"date":"2023-08-11","current":-13.830161,"twenty":-8.873835,"median":10.499047,"eighty":19.975131,"marketCap":92247175},{"date":"2023-08-18","current":-13.646522,"twenty":-8.967902,"median":10.440331,"eighty":19.975131,"marketCap":91022300},{"date":"2023-08-25","current":-13.547176,"twenty":-9.050829,"median":10.331671,"eighty":19.975131,"marketCap":90359662},{"date":"2023-09-01","current":-14.149272,"twenty":-9.112715,"median":10.363022,"eighty":19.982218,"marketCap":94375647},{"date":"2023-09-08","current":-13.504444,"twenty":-9.167577,"median":10.363022,"eighty":19.982218,"marketCap":90074641},{"date":"2023-09-15","current":-15.212323,"twenty":-9.221016,"median":10.363022,"eighty":19.982218,"marketCap":101466195},{"date":"2023-09-22","current":-13.955812,"twenty":-9.280179,"median":10.331671,"eighty":20.018594,"marketCap":93085266},{"date":"2023-09-29","current":-13.937513,"twenty":-9.344788,"median":10.20514,"eighty":20.018594,"marketCap":92963214},{"date":"2023-10-06","current":-13.876518,"twenty":-9.393059,"median":10.097006,"eighty":20.018594,"marketCap":92556373},{"date":"2023-10-13","current":-14.029007,"twenty":-9.477842,"median":10.072676,"eighty":20.018594,"marketCap":93573476},{"date":"2023-10-20","current":-13.876518,"twenty":-9.593569,"median":10.029422,"eighty":20.018594,"marketCap":92556373},{"date":"2023-10-27","current":-35.579268,"twenty":-9.704964,"median":10.06727,"eighty":20.12772,"marketCap":93573476},{"date":"2023-11-03","current":-35.115191,"twenty":-9.950433,"median":10.06727,"eighty":20.12772,"marketCap":92352952},{"date":"2023-11-10","current":-35.888653,"twenty":-10.067701,"median":10.06727,"eighty":20.12772,"marketCap":94387158},{"date":"2023-11-17","current":-35.811307,"twenty":-10.153128,"median":10.06727,"eighty":20.12772,"marketCap":94183737},{"date":"2023-11-24","current":-36.290854,"twenty":-10.192237,"median":10.06727,"eighty":20.12772,"marketCap":95444945},{"date":"2023-12-01","current":-32.998402,"twenty":-10.342728,"median":10.06727,"eighty":20.12772,"marketCap":86785797},{"date":"2023-12-08","current":-33.570808,"twenty":-10.400291,"median":10.061863,"eighty":20.091345,"marketCap":88291224},{"date":"2023-12-15","current":-33.787393,"twenty":-10.447289,"median":10.061863,"eighty":20.091345,"marketCap":88860844},{"date":"2023-12-22","current":-39.929149,"twenty":-10.765178,"median":10.061863,"eighty":20.091345,"marketCap":105013663},{"date":"2023-12-29","current":-39.697093,"twenty":-10.846686,"median":10.06727,"eighty":20.12772,"marketCap":104403355},{"date":"2024-01-05","current":-36.819595,"twenty":-10.886598,"median":10.072676,"eighty":20.164096,"marketCap":96835536},{"date":"2024-01-12","current":-35.50461,"twenty":-11.03314,"median":10.072676,"eighty":20.164096,"marketCap":93377124},{"date":"2024-01-19","current":-36.927888,"twenty":-11.277344,"median":10.078083,"eighty":20.175129,"marketCap":97120346},{"date":"2024-01-26","current":-37.036181,"twenty":-11.342718,"median":10.061863,"eighty":20.164096,"marketCap":97405156},{"date":"2024-02-02","current":-39.418625,"twenty":-13.342463,"median":10.061863,"eighty":20.164096,"marketCap":103670985},{"date":"2024-02-09","current":448.137039,"twenty":-13.504444,"median":10.072676,"eighty":20.21926,"marketCap":103519656},{"date":"2024-02-16","current":471.908554,"twenty":-13.504444,"median":10.151073,"eighty":20.494244,"marketCap":109010876},{"date":"2024-02-23","current":430.000255,"twenty":-13.504444,"median":10.440331,"eighty":20.816033,"marketCap":99330059},{"date":"2024-03-01","current":449.017468,"twenty":-13.503357,"median":10.594422,"eighty":20.971496,"marketCap":103723035},{"date":"2024-03-08","current":435.106727,"twenty":-13.503357,"median":10.860688,"eighty":21.127064,"marketCap":100509654},{"date":"2024-03-15","current":406.757,"twenty":-13.503357,"median":11.051288,"eighty":21.419493,"marketCap":93960867},{"date":"2024-03-22","current":384.570251,"twenty":-13.503357,"median":11.160773,"eighty":21.599822,"marketCap":88835728},{"date":"2024-03-28","current":411.335216,"twenty":-13.503357,"median":11.195867,"eighty":21.887058,"marketCap":95018435},{"date":"2024-04-05","current":429.648087,"twenty":-13.504444,"median":11.338981,"eighty":22.384631,"marketCap":99248708},{"date":"2024-04-12","current":432.46545,"twenty":-13.504444,"median":11.422356,"eighty":23.199487,"marketCap":99899519},{"date":"2024-04-19","current":395.83971,"twenty":-13.504444,"median":11.540594,"eighty":24.074751,"marketCap":91438973},{"date":"2024-04-26","current":405.038407,"twenty":-13.503357,"median":11.625235,"eighty":24.277654,"marketCap":93563872},{"date":"2024-05-03","current":405.876571,"twenty":-13.503357,"median":11.800674,"eighty":24.592948,"marketCap":93757488},{"date":"2024-05-10","current":22.79795,"twenty":-13.503357,"median":11.923345,"eighty":25.011683,"marketCap":91032216},{"date":"2024-05-17","current":26.363314,"twenty":-13.503357,"median":12.03838,"eighty":25.057435,"marketCap":105268711},{"date":"2024-05-24","current":26.836792,"twenty":-13.503357,"median":12.116824,"eighty":25.216161,"marketCap":107159311},{"date":"2024-05-31","current":27.651881,"twenty":-13.503357,"median":12.224642,"eighty":25.427317,"marketCap":110413960},{"date":"2024-06-07","current":28.670742,"twenty":-13.503357,"median":12.340827,"eighty":25.895014,"marketCap":114482271},{"date":"2024-06-14","current":26.235664,"twenty":-13.504444,"median":12.404085,"eighty":26.108747,"marketCap":104759008},{"date":"2024-06-21","current":25.033409,"twenty":-13.51299,"median":12.47922,"eighty":26.124661,"marketCap":99958401},{"date":"2024-06-28","current":26.256042,"twenty":-13.53863,"median":12.506541,"eighty":26.229682,"marketCap":104840374},{"date":"2024-07-05","current":25.379821,"twenty":-13.53863,"median":12.536079,"eighty":26.229682,"marketCap":101341627},{"date":"2024-07-12","current":24.717562,"twenty":-13.53863,"median":12.626207,"eighty":26.229682,"marketCap":98697224},{"date":"2024-07-15","current":24.442469,"twenty":-13.53863,"median":12.681172,"eighty":26.229682,"marketCap":97598780},{"date":"2024-08-02","current":25.02322,"twenty":-13.647726,"median":12.76747,"eighty":26.359391,"marketCap":99917718},{"date":"2024-08-09","current":5.935499,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":96825801},{"date":"2024-08-16","current":9.923257,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":161878094},{"date":"2024-08-23","current":9.601543,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":156629973},{"date":"2024-08-30","current":8.638895,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":140926293},{"date":"2024-09-06","current":8.83342,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":144099575},{"date":"2024-09-13","current":9.496947,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":154923691},{"date":"2024-09-20","current":9.715759,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":158493172},{"date":"2024-09-27","current":9.728334,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":158698315},{"date":"2024-10-04","current":9.733364,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":158780372},{"date":"2024-10-11","current":9.670487,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":157754659},{"date":"2024-10-18","current":9.265559,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":151149067},{"date":"2024-10-25","current":9.788696,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":159682999},{"date":"2024-10-31","current":9.838998,"twenty":-13.647726,"median":12.855435,"eighty":26.359391,"marketCap":160503570},{"date":"2024-11-08","current":10.490732,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":166288591},{"date":"2024-11-15","current":10.604621,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":168093846},{"date":"2024-11-22","current":10.487046,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":166230172},{"date":"2024-11-29","current":10.446779,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":165591899},{"date":"2024-12-06","current":10.494596,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":166349848},{"date":"2024-12-13","current":10.524797,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":166828553},{"date":"2024-12-20","current":10.383862,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":164594598},{"date":"2024-12-27","current":10.328495,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":163716973},{"date":"2025-01-03","current":10.338562,"twenty":-13.648328,"median":12.860026,"eighty":26.360386,"marketCap":163876541},{"date":"2025-01-10","current":9.925825,"twenty":-13.64893,"median":12.886674,"eighty":26.36138,"marketCap":157334245},{"date":"2025-01-17","current":9.988742,"twenty":-13.64893,"median":12.886674,"eighty":26.36138,"marketCap":158331546},{"date":"2025-01-24","current":9.883041,"twenty":-13.64893,"median":12.855435,"eighty":26.33713,"marketCap":156656080},{"date":"2025-01-31","current":9.709389,"twenty":-13.64893,"median":12.763925,"eighty":26.106758,"marketCap":153903528},{"date":"2025-02-07","current":9.626338,"twenty":-13.64893,"median":12.685413,"eighty":25.764832,"marketCap":152587091},{"date":"2025-02-14","current":13.00136,"twenty":-13.64893,"median":12.622858,"eighty":25.498009,"marketCap":209945959},{"date":"2025-02-21","current":13.009111,"twenty":-13.64893,"median":12.620529,"eighty":25.379821,"marketCap":210071125},{"date":"2025-02-28","current":12.864422,"twenty":-13.64893,"median":12.611228,"eighty":25.249407,"marketCap":207734684},{"date":"2025-03-04","current":12.267579,"twenty":-13.649532,"median":12.573947,"eighty":25.121691,"marketCap":198096863}],"customCompares":[{"symbol":"STRT","name":"Strattec Security","items":[{"date":"2020-03-06","value":50.568315,"marketCap":79442823},{"date":"2020-03-13","value":39.715209,"marketCap":62392594},{"date":"2020-03-20","value":30.722637,"marketCap":48265262},{"date":"2020-03-27","value":34.586819,"marketCap":54335893},{"date":"2020-04-03","value":33.513435,"marketCap":52649607},{"date":"2020-04-09","value":32.362529,"marketCap":50841533},{"date":"2020-04-17","value":29.100634,"marketCap":45717096},{"date":"2020-04-24","value":18.729906,"marketCap":53099283},{"date":"2020-05-01","value":19.205754,"marketCap":54448312},{"date":"2020-05-08","value":20.566623,"marketCap":58306377},{"date":"2020-05-15","value":17.849528,"marketCap":50603413},{"date":"2020-05-22","value":17.056216,"marketCap":48354372},{"date":"2020-05-29","value":17.056216,"marketCap":48354372},{"date":"2020-06-05","value":24.096863,"marketCap":68314608},{"date":"2020-06-12","value":25.121559,"marketCap":71219619},{"date":"2020-06-19","value":26.205752,"marketCap":74293307},{"date":"2020-06-26","value":21.67065,"marketCap":61436292},{"date":"2020-07-02","value":22.411074,"marketCap":63535396},{"date":"2020-07-10","value":32.882798,"marketCap":93222732},{"date":"2020-07-17","value":30.621858,"marketCap":86812967},{"date":"2020-07-24","value":27.580827,"marketCap":78191644},{"date":"2020-07-31","value":28.572467,"marketCap":81002945},{"date":"2020-08-07","value":-10.779425,"marketCap":81977529},{"date":"2020-08-14","value":-10.97658,"marketCap":83476890},{"date":"2020-08-21","value":-10.242179,"marketCap":77891772},{"date":"2020-08-28","value":-10.355543,"marketCap":78753905},{"date":"2020-09-04","value":-10.190683,"marketCap":77500145},{"date":"2020-09-11","value":-9.921706,"marketCap":75454573},{"date":"2020-09-18","value":-10.769238,"marketCap":81900054},{"date":"2020-09-25","value":-9.992756,"marketCap":75994913},{"date":"2020-10-02","value":-10.160233,"marketCap":77268571},{"date":"2020-10-09","value":-11.253904,"marketCap":85585942},{"date":"2020-10-16","value":-11.449293,"marketCap":87071876},{"date":"2020-10-23","value":-131.964216,"marketCap":110981906},{"date":"2020-10-30","value":-133.272156,"marketCap":112081883},{"date":"2020-11-06","value":-138.561402,"marketCap":116530139},{"date":"2020-11-13","value":-155.175919,"marketCap":130502948},{"date":"2020-11-20","value":-167.108998,"marketCap":140538667},{"date":"2020-11-27","value":-189.552365,"marketCap":159413539},{"date":"2020-12-04","value":-210.389357,"marketCap":176937449},{"date":"2020-12-11","value":-212.730076,"marketCap":178905994},{"date":"2020-12-18","value":-232.144277,"marketCap":195233337},{"date":"2020-12-24","value":-235.907786,"marketCap":198398448},{"date":"2020-12-31","value":-226.54491,"marketCap":190524269},{"date":"2021-01-08","value":-223.653433,"marketCap":188092537},{"date":"2021-01-15","value":-213.602108,"marketCap":179639373},{"date":"2021-01-22","value":-216.631275,"marketCap":182186902},{"date":"2021-01-29","value":27.758976,"marketCap":211329087},{"date":"2021-02-05","value":28.848922,"marketCap":219626846},{"date":"2021-02-12","value":28.34664,"marketCap":215802969},{"date":"2021-02-19","value":28.535617,"marketCap":217241655},{"date":"2021-02-26","value":25.621384,"marketCap":195055595},{"date":"2021-03-05","value":24.338325,"marketCap":185287671},{"date":"2021-03-12","value":27.207801,"marketCap":207132990},{"date":"2021-03-19","value":23.403384,"marketCap":178169960},{"date":"2021-03-26","value":22.165083,"marketCap":168742777},{"date":"2021-04-01","value":24.412922,"marketCap":185855574},{"date":"2021-04-09","value":24.66655,"marketCap":187786443},{"date":"2021-04-16","value":25.576626,"marketCap":194714854},{"date":"2021-04-23","value":19.982218,"marketCap":181918116},{"date":"2021-04-30","value":18.256387,"marketCap":166206146},{"date":"2021-05-07","value":18.68052,"marketCap":170067452},{"date":"2021-05-14","value":18.805892,"marketCap":171208845},{"date":"2021-05-21","value":20.941406,"marketCap":190650560},{"date":"2021-05-28","value":20.979018,"marketCap":190992978},{"date":"2021-06-04","value":21.376031,"marketCap":194607387},{"date":"2021-06-11","value":20.816033,"marketCap":189509168},{"date":"2021-06-18","value":18.977235,"marketCap":172768747},{"date":"2021-06-25","value":18.433954,"marketCap":167822714},{"date":"2021-07-02","value":18.722311,"marketCap":170447916},{"date":"2021-07-09","value":18.555147,"marketCap":168926060},{"date":"2021-07-16","value":16.925303,"marketCap":154087960},{"date":"2021-07-23","value":16.75605,"marketCap":152547080},{"date":"2021-07-30","value":17.209481,"marketCap":156675116},{"date":"2021-08-06","value":7.029434,"marketCap":158387204},{"date":"2021-08-13","value":7.372015,"marketCap":166106251},{"date":"2021-08-20","value":6.86479,"marketCap":154677457},{"date":"2021-08-27","value":6.573222,"marketCap":148107844},{"date":"2021-09-03","value":6.681205,"marketCap":150540904},{"date":"2021-09-10","value":6.557058,"marketCap":147743625},{"date":"2021-09-17","value":6.63924,"marketCap":149595345},{"date":"2021-09-24","value":6.670713,"marketCap":150304514},{"date":"2021-10-01","value":6.976709,"marketCap":157199217},{"date":"2021-10-08","value":6.740655,"marketCap":151880446},{"date":"2021-10-15","value":6.866551,"marketCap":154717124},{"date":"2021-10-22","value":9.563348,"marketCap":139863965},{"date":"2021-10-29","value":9.339754,"marketCap":136593906},{"date":"2021-11-05","value":11.167532,"marketCap":163325157},{"date":"2021-11-12","value":11.356766,"marketCap":166092710},{"date":"2021-11-19","value":11.573034,"marketCap":169255628},{"date":"2021-11-26","value":10.578202,"marketCap":154706207},{"date":"2021-12-03","value":9.859112,"marketCap":144189506},{"date":"2021-12-10","value":10.110523,"marketCap":147866397},{"date":"2021-12-17","value":9.948322,"marketCap":145494209},{"date":"2021-12-23","value":10.097006,"marketCap":147668715},{"date":"2021-12-31","value":10.007796,"marketCap":146364011},{"date":"2022-01-07","value":11.143202,"marketCap":162969329},{"date":"2022-01-14","value":10.683633,"marketCap":156248129},{"date":"2022-01-21","value":11.159422,"marketCap":163206548},{"date":"2022-01-28","value":14.00117,"marketCap":152612751},{"date":"2022-02-04","value":14.146617,"marketCap":154198122},{"date":"2022-02-11","value":14.034169,"marketCap":152972444},{"date":"2022-02-18","value":14.001523,"marketCap":152616602},{"date":"2022-02-25","value":13.743982,"marketCap":149809406},{"date":"2022-03-04","value":14.50935,"marketCap":158151920},{"date":"2022-03-11","value":14.07407,"marketCap":153407362},{"date":"2022-03-18","value":13.428404,"marketCap":146369601},{"date":"2022-03-25","value":13.482814,"marketCap":146962671},{"date":"2022-04-01","value":13.519087,"marketCap":147358051},{"date":"2022-04-08","value":12.510687,"marketCap":136366493},{"date":"2022-04-14","value":12.34383,"marketCap":134547745},{"date":"2022-04-22","value":14.25038,"marketCap":136247879},{"date":"2022-04-29","value":14.659778,"marketCap":140162139},{"date":"2022-05-06","value":14.231139,"marketCap":136063922},{"date":"2022-05-13","value":14.343,"marketCap":137133420},{"date":"2022-05-20","value":13.307254,"marketCap":127230660},{"date":"2022-05-27","value":13.98256,"marketCap":133687260},{"date":"2022-06-03","value":13.924559,"marketCap":133132705},{"date":"2022-06-10","value":13.57137,"marketCap":129755864},{"date":"2022-06-17","value":13.721553,"marketCap":131191764},{"date":"2022-06-24","value":13.837556,"marketCap":132300873},{"date":"2022-07-01","value":13.671837,"marketCap":130716432},{"date":"2022-07-08","value":12.735523,"marketCap":121764336},{"date":"2022-07-15","value":12.449657,"marketCap":119031175},{"date":"2022-07-22","value":12.250794,"marketCap":117129845},{"date":"2022-07-29","value":12.602948,"marketCap":120496783},{"date":"2022-08-05","value":11.863426,"marketCap":113426213},{"date":"2022-08-12","value":16.893275,"marketCap":118793508},{"date":"2022-08-19","value":18.059299,"marketCap":126992994},{"date":"2022-08-26","value":16.149723,"marketCap":113564851},{"date":"2022-09-02","value":14.4373,"marketCap":101523095},{"date":"2022-09-09","value":13.846626,"marketCap":97369477},{"date":"2022-09-16","value":14.143177,"marketCap":99454820},{"date":"2022-09-23","value":12.489338,"marketCap":87825022},{"date":"2022-09-30","value":11.862019,"marketCap":83413720},{"date":"2022-10-07","value":12.626207,"marketCap":88787488},{"date":"2022-10-14","value":13.7953,"marketCap":97008552},{"date":"2022-10-21","value":14.029119,"marketCap":98652765},{"date":"2022-10-28","value":13.623232,"marketCap":96166394},{"date":"2022-11-04","value":17.270486,"marketCap":121912360},{"date":"2022-11-11","value":16.586039,"marketCap":117080850},{"date":"2022-11-18","value":15.007475,"marketCap":105937767},{"date":"2022-11-25","value":14.729559,"marketCap":103975956},{"date":"2022-12-02","value":13.06762,"marketCap":92244329},{"date":"2022-12-09","value":12.76747,"marketCap":90125574},{"date":"2022-12-16","value":10.927665,"marketCap":77138388},{"date":"2022-12-23","value":11.338981,"marketCap":80041868},{"date":"2022-12-30","value":11.422356,"marketCap":80630411},{"date":"2023-01-06","value":11.550197,"marketCap":81532844},{"date":"2023-01-13","value":13.323303,"marketCap":94049195},{"date":"2023-01-20","value":12.76747,"marketCap":90125574},{"date":"2023-01-27","value":13.20102,"marketCap":93185998},{"date":"2023-02-03","value":47.838572,"marketCap":87496748},{"date":"2023-02-10","value":46.857853,"marketCap":85703013},{"date":"2023-02-17","value":46.978593,"marketCap":85923846},{"date":"2023-02-24","value":45.112621,"marketCap":82510983},{"date":"2023-03-03","value":46.649303,"marketCap":85321576},{"date":"2023-03-10","value":45.990725,"marketCap":84117036},{"date":"2023-03-17","value":41.885586,"marketCap":76608737},{"date":"2023-03-24","value":48.515276,"marketCap":88734439},{"date":"2023-03-31","value":49.942195,"marketCap":91344275},{"date":"2023-04-06","value":47.900603,"marketCap":87610202},{"date":"2023-04-14","value":44.234516,"marketCap":80904929},{"date":"2023-04-21","value":43.356411,"marketCap":79298876},{"date":"2023-04-28","value":-21.650227,"marketCap":77291310},{"date":"2023-05-05","value":-21.436536,"marketCap":76528434},{"date":"2023-05-12","value":-20.356837,"marketCap":72673907},{"date":"2023-05-19","value":-20.694243,"marketCap":73878447},{"date":"2023-05-26","value":-21.632322,"marketCap":77227391},{"date":"2023-06-02","value":-21.249848,"marketCap":75861956},{"date":"2023-06-09","value":-21.711067,"marketCap":77508510},{"date":"2023-06-16","value":-21.024862,"marketCap":75058759},{"date":"2023-06-23","value":-20.051802,"marketCap":71584932},{"date":"2023-06-30","value":-19.933685,"marketCap":71163254},{"date":"2023-07-07","value":-21.37359,"marketCap":76303715},{"date":"2023-07-14","value":-25.187088,"marketCap":89917904},{"date":"2023-07-21","value":-24.860859,"marketCap":88753268},{"date":"2023-07-28","value":-25.389575,"marketCap":90640781},{"date":"2023-08-04","value":-26.233269,"marketCap":93652770},{"date":"2023-08-11","value":-13.830161,"marketCap":92247175},{"date":"2023-08-18","value":-13.646522,"marketCap":91022300},{"date":"2023-08-25","value":-13.547176,"marketCap":90359662},{"date":"2023-09-01","value":-14.149272,"marketCap":94375647},{"date":"2023-09-08","value":-13.504444,"marketCap":90074641},{"date":"2023-09-15","value":-15.212323,"marketCap":101466195},{"date":"2023-09-22","value":-13.955812,"marketCap":93085266},{"date":"2023-09-29","value":-13.937513,"marketCap":92963214},{"date":"2023-10-06","value":-13.876518,"marketCap":92556373},{"date":"2023-10-13","value":-14.029007,"marketCap":93573476},{"date":"2023-10-20","value":-13.876518,"marketCap":92556373},{"date":"2023-10-27","value":-35.579268,"marketCap":93573476},{"date":"2023-11-03","value":-35.115191,"marketCap":92352952},{"date":"2023-11-10","value":-35.888653,"marketCap":94387158},{"date":"2023-11-17","value":-35.811307,"marketCap":94183737},{"date":"2023-11-24","value":-36.290854,"marketCap":95444945},{"date":"2023-12-01","value":-32.998402,"marketCap":86785797},{"date":"2023-12-08","value":-33.570808,"marketCap":88291224},{"date":"2023-12-15","value":-33.787393,"marketCap":88860844},{"date":"2023-12-22","value":-39.929149,"marketCap":105013663},{"date":"2023-12-29","value":-39.697093,"marketCap":104403355},{"date":"2024-01-05","value":-36.819595,"marketCap":96835536},{"date":"2024-01-12","value":-35.50461,"marketCap":93377124},{"date":"2024-01-19","value":-36.927888,"marketCap":97120346},{"date":"2024-01-26","value":-37.036181,"marketCap":97405156},{"date":"2024-02-02","value":-39.418625,"marketCap":103670985},{"date":"2024-02-09","value":448.137039,"marketCap":103519656},{"date":"2024-02-16","value":471.908554,"marketCap":109010876},{"date":"2024-02-23","value":430.000255,"marketCap":99330059},{"date":"2024-03-01","value":449.017468,"marketCap":103723035},{"date":"2024-03-08","value":435.106727,"marketCap":100509654},{"date":"2024-03-15","value":406.757,"marketCap":93960867},{"date":"2024-03-22","value":384.570251,"marketCap":88835728},{"date":"2024-03-28","value":411.335216,"marketCap":95018435},{"date":"2024-04-05","value":429.648087,"marketCap":99248708},{"date":"2024-04-12","value":432.46545,"marketCap":99899519},{"date":"2024-04-19","value":395.83971,"marketCap":91438973},{"date":"2024-04-26","value":405.038407,"marketCap":93563872},{"date":"2024-05-03","value":405.876571,"marketCap":93757488},{"date":"2024-05-10","value":22.79795,"marketCap":91032216},{"date":"2024-05-17","value":26.363314,"marketCap":105268711},{"date":"2024-05-24","value":26.836792,"marketCap":107159311},{"date":"2024-05-31","value":27.651881,"marketCap":110413960},{"date":"2024-06-07","value":28.670742,"marketCap":114482271},{"date":"2024-06-14","value":26.235664,"marketCap":104759008},{"date":"2024-06-21","value":25.033409,"marketCap":99958401},{"date":"2024-06-28","value":26.256042,"marketCap":104840374},{"date":"2024-07-05","value":25.379821,"marketCap":101341627},{"date":"2024-07-12","value":24.717562,"marketCap":98697224},{"date":"2024-07-15","value":24.442469,"marketCap":97598780},{"date":"2024-08-02","value":25.02322,"marketCap":99917718},{"date":"2024-08-09","value":5.935499,"marketCap":96825801},{"date":"2024-08-16","value":9.923257,"marketCap":161878094},{"date":"2024-08-23","value":9.601543,"marketCap":156629973},{"date":"2024-08-30","value":8.638895,"marketCap":140926293},{"date":"2024-09-06","value":8.83342,"marketCap":144099575},{"date":"2024-09-13","value":9.496947,"marketCap":154923691},{"date":"2024-09-20","value":9.715759,"marketCap":158493172},{"date":"2024-09-27","value":9.728334,"marketCap":158698315},{"date":"2024-10-04","value":9.733364,"marketCap":158780372},{"date":"2024-10-11","value":9.670487,"marketCap":157754659},{"date":"2024-10-18","value":9.265559,"marketCap":151149067},{"date":"2024-10-25","value":9.788696,"marketCap":159682999},{"date":"2024-10-31","value":9.838998,"marketCap":160503570},{"date":"2024-11-08","value":10.490732,"marketCap":166288591},{"date":"2024-11-15","value":10.604621,"marketCap":168093846},{"date":"2024-11-22","value":10.487046,"marketCap":166230172},{"date":"2024-11-29","value":10.446779,"marketCap":165591899},{"date":"2024-12-06","value":10.494596,"marketCap":166349848},{"date":"2024-12-13","value":10.524797,"marketCap":166828553},{"date":"2024-12-20","value":10.383862,"marketCap":164594598},{"date":"2024-12-27","value":10.328495,"marketCap":163716973},{"date":"2025-01-03","value":10.338562,"marketCap":163876541},{"date":"2025-01-10","value":9.925825,"marketCap":157334245},{"date":"2025-01-17","value":9.988742,"marketCap":158331546},{"date":"2025-01-24","value":9.883041,"marketCap":156656080},{"date":"2025-01-31","value":9.709389,"marketCap":153903528},{"date":"2025-02-07","value":9.626338,"marketCap":152587091},{"date":"2025-02-14","value":13.00136,"marketCap":209945959},{"date":"2025-02-21","value":13.009111,"marketCap":210071125},{"date":"2025-02-28","value":12.864422,"marketCap":207734684},{"date":"2025-03-04","value":12.267579,"marketCap":198096863}]},{"symbol":"APTV","name":"Aptiv PLC","items":[{"date":"2020-03-06","value":19.672666,"marketCap":19475939829},{"date":"2020-03-13","value":17.135761,"marketCap":16964402941},{"date":"2020-03-20","value":11.644686,"marketCap":11528239519},{"date":"2020-03-27","value":13.219825,"marketCap":13087627243},{"date":"2020-04-03","value":11.160028,"marketCap":11048427912},{"date":"2020-04-09","value":16.042702,"marketCap":15882274636},{"date":"2020-04-17","value":16.478378,"marketCap":16313594644},{"date":"2020-04-24","value":16.174178,"marketCap":16012436295},{"date":"2020-05-01","value":16.950147,"marketCap":16780645305},{"date":"2020-05-08","value":7.48053,"marketCap":17369789518},{"date":"2020-05-15","value":7.032686,"marketCap":16329896029},{"date":"2020-05-22","value":7.891053,"marketCap":18323025215},{"date":"2020-05-29","value":8.270842,"marketCap":19204895674},{"date":"2020-06-05","value":9.423382,"marketCap":21881092151},{"date":"2020-06-12","value":8.798501,"marketCap":20430119796},{"date":"2020-06-19","value":9.039221,"marketCap":20989072321},{"date":"2020-06-26","value":8.620578,"marketCap":20016980974},{"date":"2020-07-02","value":8.932235,"marketCap":20740648976},{"date":"2020-07-10","value":8.870601,"marketCap":20597535528},{"date":"2020-07-17","value":9.510196,"marketCap":22082675085},{"date":"2020-07-24","value":9.564852,"marketCap":22209587011},{"date":"2020-07-31","value":12.481851,"marketCap":20994472828},{"date":"2020-08-07","value":13.46274,"marketCap":22644327863},{"date":"2020-08-14","value":14.181951,"marketCap":23854041539},{"date":"2020-08-21","value":13.46595,"marketCap":22649728371},{"date":"2020-08-28","value":14.006964,"marketCap":23559713881},{"date":"2020-09-04","value":13.840004,"marketCap":23278887492},{"date":"2020-09-11","value":13.573511,"marketCap":22830645371},{"date":"2020-09-18","value":14.279879,"marketCap":24018757017},{"date":"2020-09-25","value":13.870507,"marketCap":23330192313},{"date":"2020-10-02","value":15.019961,"marketCap":25263573991},{"date":"2020-10-09","value":15.742383,"marketCap":26478688174},{"date":"2020-10-16","value":15.764858,"marketCap":26516491726},{"date":"2020-10-23","value":16.100383,"marketCap":27080844758},{"date":"2020-10-30","value":15.017146,"marketCap":26054748337},{"date":"2020-11-06","value":16.260663,"marketCap":28212251075},{"date":"2020-11-13","value":17.105757,"marketCap":29678488856},{"date":"2020-11-20","value":17.792104,"marketCap":30869300755},{"date":"2020-11-27","value":18.965586,"marketCap":32905292075},{"date":"2020-12-04","value":19.197481,"marketCap":33307629882},{"date":"2020-12-11","value":19.024727,"marketCap":33007901717},{"date":"2020-12-18","value":19.345334,"marketCap":33564153988},{"date":"2020-12-24","value":19.986547,"marketCap":34676658529},{"date":"2020-12-31","value":20.277583,"marketCap":35181605978},{"date":"2021-01-08","value":22.654117,"marketCap":39304893439},{"date":"2021-01-15","value":22.216785,"marketCap":38546122138},{"date":"2021-01-22","value":21.709418,"marketCap":37665839419},{"date":"2021-01-29","value":20.792732,"marketCap":36075389966},{"date":"2021-02-05","value":22.022635,"marketCap":39728833276},{"date":"2021-02-12","value":23.393717,"marketCap":42202265702},{"date":"2021-02-19","value":23.02101,"marketCap":41529902521},{"date":"2021-02-26","value":22.428272,"marketCap":40460602040},{"date":"2021-03-05","value":21.878941,"marketCap":39469608917},{"date":"2021-03-12","value":22.586934,"marketCap":40746828936},{"date":"2021-03-19","value":21.879897,"marketCap":39471333589},{"date":"2021-03-26","value":21.0853,"marketCap":38037881019},{"date":"2021-04-01","value":21.100292,"marketCap":38064927294},{"date":"2021-04-09","value":21.353664,"marketCap":38522009340},{"date":"2021-04-16","value":21.146769,"marketCap":38148770746},{"date":"2021-04-23","value":21.722477,"marketCap":39187347702},{"date":"2021-04-30","value":21.572553,"marketCap":38916884953},{"date":"2021-05-07","value":76.350556,"marketCap":40236743168},{"date":"2021-05-14","value":71.428853,"marketCap":37643005405},{"date":"2021-05-21","value":72.085764,"marketCap":37989197724},{"date":"2021-05-28","value":77.197356,"marketCap":40683006704},{"date":"2021-06-04","value":81.985625,"marketCap":43206424152},{"date":"2021-06-11","value":80.451121,"marketCap":42397740533},{"date":"2021-06-18","value":75.580738,"marketCap":39831049045},{"date":"2021-06-25","value":79.943041,"marketCap":42129982411},{"date":"2021-07-02","value":82.04721,"marketCap":43238879682},{"date":"2021-07-09","value":79.860927,"marketCap":42086708371},{"date":"2021-07-16","value":76.853504,"marketCap":40501796662},{"date":"2021-07-23","value":80.774444,"marketCap":42568132065},{"date":"2021-07-30","value":85.62943,"marketCap":45126709670},{"date":"2021-08-06","value":41.792908,"marketCap":44133310698},{"date":"2021-08-13","value":42.248877,"marketCap":44614814179},{"date":"2021-08-20","value":39.615527,"marketCap":41833996319},{"date":"2021-08-27","value":40.066373,"marketCap":42310089649},{"date":"2021-09-03","value":38.40644,"marketCap":40557200569},{"date":"2021-09-10","value":37.512433,"marketCap":39613129136},{"date":"2021-09-17","value":37.509871,"marketCap":39610424060},{"date":"2021-09-24","value":38.688219,"marketCap":40854758901},{"date":"2021-10-01","value":39.11601,"marketCap":41306506549},{"date":"2021-10-08","value":42.297548,"marketCap":44666210618},{"date":"2021-10-15","value":43.224856,"marketCap":45645448036},{"date":"2021-10-22","value":43.132638,"marketCap":45548065310},{"date":"2021-10-29","value":44.28793,"marketCap":46768054468},{"date":"2021-11-05","value":55.184254,"marketCap":47348089924},{"date":"2021-11-12","value":53.756015,"marketCap":46122660870},{"date":"2021-11-19","value":55.508997,"marketCap":47626719488},{"date":"2021-11-26","value":51.520648,"marketCap":44204715617},{"date":"2021-12-03","value":51.186446,"marketCap":43917970629},{"date":"2021-12-10","value":53.27363,"marketCap":45708774235},{"date":"2021-12-17","value":49.947378,"marketCap":42854850058},{"date":"2021-12-23","value":51.20221,"marketCap":43931496336},{"date":"2021-12-31","value":52.006186,"marketCap":44621307393},{"date":"2022-01-07","value":53.431272,"marketCap":45844031305},{"date":"2022-01-14","value":48.112422,"marketCap":41280457764},{"date":"2022-01-21","value":44.19974,"marketCap":37923377286},{"date":"2022-01-28","value":41.29597,"marketCap":35431942057},{"date":"2022-02-04","value":60.613507,"marketCap":35761969308},{"date":"2022-02-11","value":61.438805,"marketCap":36248894760},{"date":"2022-02-18","value":64.717069,"marketCap":38183070861},{"date":"2022-02-25","value":62.355802,"marketCap":36789923040},{"date":"2022-03-04","value":48.541241,"marketCap":28639332001},{"date":"2022-03-11","value":48.66962,"marketCap":28715075961},{"date":"2022-03-18","value":54.504496,"marketCap":32157652519},{"date":"2022-03-25","value":54.293274,"marketCap":32033031456},{"date":"2022-04-01","value":54.674392,"marketCap":32257891200},{"date":"2022-04-08","value":49.761181,"marketCap":29359096912},{"date":"2022-04-14","value":49.366288,"marketCap":29126109708},{"date":"2022-04-22","value":48.893334,"marketCap":28847066893},{"date":"2022-04-29","value":48.856599,"marketCap":28825393665},{"date":"2022-05-06","value":71.853139,"marketCap":27591605402},{"date":"2022-05-13","value":69.235551,"marketCap":26586451670},{"date":"2022-05-20","value":66.025302,"marketCap":25353715961},{"date":"2022-05-27","value":73.624068,"marketCap":28271642023},{"date":"2022-06-03","value":74.985778,"marketCap":28794538709},{"date":"2022-06-10","value":71.486253,"marketCap":27450721321},{"date":"2022-06-17","value":61.2699,"marketCap":23527641527},{"date":"2022-06-24","value":68.50178,"marketCap":26304683508},{"date":"2022-07-01","value":64.522482,"marketCap":24776633091},{"date":"2022-07-08","value":65.235087,"marketCap":25050273325},{"date":"2022-07-15","value":64.536593,"marketCap":24782051709},{"date":"2022-07-22","value":68.882777,"marketCap":26450986207},{"date":"2022-07-29","value":74.005064,"marketCap":28417944723},{"date":"2022-08-05","value":151.491445,"marketCap":26662494289},{"date":"2022-08-12","value":171.534313,"marketCap":30190039006},{"date":"2022-08-19","value":159.742579,"marketCap":28114693957},{"date":"2022-08-26","value":145.549396,"marketCap":25616693781},{"date":"2022-09-02","value":140.56177,"marketCap":24738871593},{"date":"2022-09-09","value":148.920662,"marketCap":26210036556},{"date":"2022-09-16","value":143.59437,"marketCap":25272609158},{"date":"2022-09-23","value":128.616098,"marketCap":22636433267},{"date":"2022-09-30","value":120.395751,"marketCap":21189652254},{"date":"2022-10-07","value":131.140699,"marketCap":23080763017},{"date":"2022-10-14","value":125.291014,"marketCap":22051218475},{"date":"2022-10-21","value":133.988572,"marketCap":23581988648},{"date":"2022-10-28","value":139.37644,"marketCap":24530253357},{"date":"2022-11-04","value":70.353211,"marketCap":26452807397},{"date":"2022-11-11","value":80.499408,"marketCap":30267777470},{"date":"2022-11-18","value":77.847561,"marketCap":29270683019},{"date":"2022-11-25","value":76.283836,"marketCap":28682722432},{"date":"2022-12-02","value":74.748936,"marketCap":28105599829},{"date":"2022-12-09","value":67.218555,"marketCap":25274176729},{"date":"2022-12-16","value":67.362677,"marketCap":25328366644},{"date":"2022-12-23","value":65.762922,"marketCap":24726858579},{"date":"2022-12-30","value":67.110464,"marketCap":25233534292},{"date":"2023-01-06","value":70.843226,"marketCap":26637053111},{"date":"2023-01-13","value":73.178005,"marketCap":27514929747},{"date":"2023-01-20","value":75.001149,"marketCap":28200432182},{"date":"2023-01-27","value":79.692324,"marketCap":29964313941},{"date":"2023-02-03","value":52.789553,"marketCap":31356994777},{"date":"2023-02-10","value":51.453051,"marketCap":30563112511},{"date":"2023-02-17","value":54.573077,"marketCap":32416407631},{"date":"2023-02-24","value":52.4292,"marketCap":31142944610},{"date":"2023-03-03","value":54.417988,"marketCap":32324284774},{"date":"2023-03-10","value":50.668484,"marketCap":30097079235},{"date":"2023-03-17","value":48.898645,"marketCap":29045794868},{"date":"2023-03-24","value":48.889522,"marketCap":29040375877},{"date":"2023-03-31","value":51.174803,"marketCap":30397833268},{"date":"2023-04-06","value":47.667056,"marketCap":28314231005},{"date":"2023-04-14","value":48.369517,"marketCap":28731493357},{"date":"2023-04-21","value":48.387763,"marketCap":28742331340},{"date":"2023-04-28","value":46.367045,"marketCap":27542024705},{"date":"2023-05-05","value":37.392667,"marketCap":24940908746},{"date":"2023-05-12","value":38.239952,"marketCap":25506048267},{"date":"2023-05-19","value":38.458953,"marketCap":25652121722},{"date":"2023-05-26","value":36.382502,"marketCap":24267128964},{"date":"2023-06-02","value":36.585281,"marketCap":24402382163},{"date":"2023-06-09","value":39.501234,"marketCap":26347323165},{"date":"2023-06-16","value":41.074795,"marketCap":27396887989},{"date":"2023-06-23","value":39.987902,"marketCap":26671930842},{"date":"2023-06-30","value":40.916627,"marketCap":27291390494},{"date":"2023-07-07","value":42.534799,"marketCap":28370711022},{"date":"2023-07-14","value":45.57242,"marketCap":30396803943},{"date":"2023-07-21","value":44.051582,"marketCap":29382404950},{"date":"2023-07-28","value":44.307082,"marketCap":29552823981},{"date":"2023-08-04","value":31.071374,"marketCap":29642091092},{"date":"2023-08-11","value":30.588899,"marketCap":29181809726},{"date":"2023-08-18","value":28.478093,"marketCap":27168100817},{"date":"2023-08-25","value":28.567032,"marketCap":27252948102},{"date":"2023-09-01","value":30.076021,"marketCap":28692523713},{"date":"2023-09-08","value":29.847745,"marketCap":28474749013},{"date":"2023-09-15","value":30.325048,"marketCap":28930096112},{"date":"2023-09-22","value":29.023582,"marketCap":27688497501},{"date":"2023-09-29","value":29.391195,"marketCap":28039199614},{"date":"2023-10-06","value":27.88517,"marketCap":26602452247},{"date":"2023-10-13","value":28.756767,"marketCap":27433955645},{"date":"2023-10-20","value":26.755652,"marketCap":25524891721},{"date":"2023-10-27","value":26.500695,"marketCap":25281662836},{"date":"2023-11-03","value":9.569219,"marketCap":21836957902},{"date":"2023-11-10","value":9.025063,"marketCap":20595193068},{"date":"2023-11-17","value":9.810929,"marketCap":22388539093},{"date":"2023-11-24","value":10.301785,"marketCap":23508673203},{"date":"2023-12-01","value":10.268317,"marketCap":23432300423},{"date":"2023-12-08","value":10.02165,"marketCap":22869404746},{"date":"2023-12-15","value":11.013279,"marketCap":25132301938},{"date":"2023-12-22","value":11.040548,"marketCap":25194531611},{"date":"2023-12-29","value":11.214084,"marketCap":25590538620},{"date":"2024-01-05","value":10.361283,"marketCap":23644447034},{"date":"2024-01-12","value":10.362522,"marketCap":23647275656},{"date":"2024-01-19","value":9.793575,"marketCap":22348938392},{"date":"2024-01-26","value":10.47656,"marketCap":23907508833},{"date":"2024-02-02","value":8.039139,"marketCap":23618989441},{"date":"2024-02-09","value":7.720504,"marketCap":22682839772},{"date":"2024-02-16","value":7.541951,"marketCap":22158252015},{"date":"2024-02-23","value":7.389042,"marketCap":21709003989},{"date":"2024-03-01","value":7.549549,"marketCap":22180574899},{"date":"2024-03-08","value":7.481167,"marketCap":21979668949},{"date":"2024-03-15","value":7.072196,"marketCap":20778112520},{"date":"2024-03-22","value":7.476852,"marketCap":21966991399},{"date":"2024-03-28","value":7.298655,"marketCap":21443448406},{"date":"2024-04-05","value":6.985882,"marketCap":20524521383},{"date":"2024-04-12","value":7.032288,"marketCap":20660860704},{"date":"2024-04-19","value":6.433657,"marketCap":18902083463},{"date":"2024-04-26","value":6.508834,"marketCap":19122953163},{"date":"2024-05-03","value":7.084727,"marketCap":21211671561},{"date":"2024-05-10","value":7.604843,"marketCap":22768900665},{"date":"2024-05-17","value":7.477626,"marketCap":22388013332},{"date":"2024-05-24","value":7.294979,"marketCap":21841167946},{"date":"2024-05-31","value":7.44764,"marketCap":22298232746},{"date":"2024-06-07","value":7.387666,"marketCap":22118671575},{"date":"2024-06-14","value":6.770664,"marketCap":20271368008},{"date":"2024-06-21","value":6.656169,"marketCap":19928569408},{"date":"2024-06-28","value":6.268157,"marketCap":18766863041},{"date":"2024-07-05","value":6.341761,"marketCap":18987233569},{"date":"2024-07-12","value":6.519865,"marketCap":19520475836},{"date":"2024-07-15","value":6.608008,"marketCap":19784376346},{"date":"2024-08-02","value":5.266947,"marketCap":19435035527},{"date":"2024-08-09","value":4.965176,"marketCap":18321500742},{"date":"2024-08-16","value":4.947171,"marketCap":18255060719},{"date":"2024-08-23","value":5.048722,"marketCap":18629782449},{"date":"2024-08-30","value":5.107779,"marketCap":18847705724},{"date":"2024-09-06","value":5.11138,"marketCap":18860993729},{"date":"2024-09-13","value":4.825454,"marketCap":17805926164},{"date":"2024-09-20","value":5.078971,"marketCap":18741401687},{"date":"2024-09-27","value":5.207889,"marketCap":19217112252},{"date":"2024-10-04","value":4.967337,"marketCap":18329473545},{"date":"2024-10-11","value":5.095536,"marketCap":18802526509},{"date":"2024-10-18","value":5.034317,"marketCap":18576630430},{"date":"2024-10-25","value":4.919803,"marketCap":18154071884},{"date":"2024-10-31","value":4.974539,"marketCap":18356049554},{"date":"2024-11-08","value":5.394962,"marketCap":13077388517},{"date":"2024-11-15","value":5.238854,"marketCap":12698980978},{"date":"2024-11-22","value":5.173889,"marketCap":12541507033},{"date":"2024-11-29","value":5.384296,"marketCap":13051534586},{"date":"2024-12-06","value":5.518104,"marketCap":13375883906},{"date":"2024-12-13","value":5.676152,"marketCap":13758992161},{"date":"2024-12-20","value":5.5278,"marketCap":13399387480},{"date":"2024-12-27","value":5.824504,"marketCap":14118596841},{"date":"2025-01-03","value":5.846805,"marketCap":14172655061},{"date":"2025-01-10","value":5.895286,"marketCap":14290172931},{"date":"2025-01-17","value":5.946676,"marketCap":14414741872},{"date":"2025-01-24","value":6.197807,"marketCap":15023484436},{"date":"2025-01-31","value":6.099876,"marketCap":14786098340},{"date":"2025-02-07","value":8.349227,"marketCap":14920068711},{"date":"2025-02-14","value":8.526879,"marketCap":15237533298},{"date":"2025-02-21","value":8.68224,"marketCap":15515163404},{"date":"2025-02-28","value":8.386926,"marketCap":14987436757},{"date":"2025-03-04","value":8.218725,"marketCap":14686862015}]},{"symbol":"MBLY","name":"Mobileye Global Inc.","items":[{"date":"2022-10-28","value":-147.161448,"marketCap":21485571435},{"date":"2022-11-04","value":-142.202049,"marketCap":20761499220},{"date":"2022-11-11","value":-164.501791,"marketCap":24017261554},{"date":"2022-11-18","value":-156.098194,"marketCap":22790336340},{"date":"2022-11-25","value":-161.48089,"marketCap":23576210007},{"date":"2022-12-02","value":-175.431961,"marketCap":25613066245},{"date":"2022-12-09","value":-163.784432,"marketCap":27024431198},{"date":"2022-12-16","value":-164.319039,"marketCap":27112641508},{"date":"2022-12-23","value":-165.145252,"marketCap":27248966531},{"date":"2022-12-30","value":-170.39413,"marketCap":28115031389},{"date":"2023-01-06","value":-153.675481,"marketCap":25356454436},{"date":"2023-01-13","value":-160.28518,"marketCap":26447054626},{"date":"2023-01-20","value":-166.992079,"marketCap":27553693055},{"date":"2023-01-27","value":-350.005208,"marketCap":28700427079},{"date":"2023-02-03","value":-418.363308,"marketCap":34305791295},{"date":"2023-02-10","value":-409.757425,"marketCap":33600108819},{"date":"2023-02-17","value":-429.805222,"marketCap":35244028224},{"date":"2023-02-24","value":-370.346388,"marketCap":30368403842},{"date":"2023-03-03","value":-408.583895,"marketCap":33503879390},{"date":"2023-03-10","value":-384.037567,"marketCap":31491080509},{"date":"2023-03-17","value":-426.186839,"marketCap":34947320819},{"date":"2023-03-24","value":-398.706687,"marketCap":32693948366},{"date":"2023-03-31","value":-423.155221,"marketCap":34698728129},{"date":"2023-04-06","value":-397.044187,"marketCap":32557623343},{"date":"2023-04-14","value":-418.950073,"marketCap":34353906010},{"date":"2023-04-21","value":-435.575076,"marketCap":35717156248},{"date":"2023-04-28","value":-286.941547,"marketCap":28981096246},{"date":"2023-05-05","value":-276.461196,"marketCap":27922580819},{"date":"2023-05-12","value":-308.855271,"marketCap":31194382362},{"date":"2023-05-19","value":-310.522613,"marketCap":31362783912},{"date":"2023-05-26","value":-337.279484,"marketCap":34065227834},{"date":"2023-06-02","value":-355.22326,"marketCap":35877549277},{"date":"2023-06-09","value":-333.272892,"marketCap":33660562120},{"date":"2023-06-16","value":-316.920345,"marketCap":32008954835},{"date":"2023-06-22","value":-292.032565,"marketCap":29495289114},{"date":"2023-06-30","value":-300.886872,"marketCap":30389574034},{"date":"2023-07-07","value":-319.87178,"marketCap":32307049809},{"date":"2023-07-14","value":-344.440486,"marketCap":34788489046},{"date":"2023-07-19","value":-353.853171,"marketCap":35739170312},{"date":"2023-07-28","value":-251.009968,"marketCap":30623216040},{"date":"2023-08-04","value":-248.104301,"marketCap":30268724721},{"date":"2023-08-11","value":-253.387331,"marketCap":30913254393},{"date":"2023-08-18","value":-236.217483,"marketCap":28818532959},{"date":"2023-08-25","value":-225.387272,"marketCap":27497247131},{"date":"2023-09-01","value":-234.500498,"marketCap":28609060815},{"date":"2023-09-08","value":-236.613711,"marketCap":28866872684},{"date":"2023-09-15","value":-239.321263,"marketCap":29197194141},{"date":"2023-09-22","value":-270.22699,"marketCap":32967692722},{"date":"2023-09-29","value":-271.349633,"marketCap":33104655278},{"date":"2023-10-06","value":-267.981702,"marketCap":32693767612},{"date":"2023-10-13","value":-239.981642,"marketCap":29277760350},{"date":"2023-10-20","value":-231.198605,"marketCap":28206229770},{"date":"2023-10-27","value":-489.036889,"marketCap":29342213317},{"date":"2023-11-03","value":-489.43972,"marketCap":29366383180},{"date":"2023-11-10","value":-485.277132,"marketCap":29116627932},{"date":"2023-11-17","value":-550.671549,"marketCap":33040292943},{"date":"2023-11-24","value":-584.912282,"marketCap":35094736908},{"date":"2023-12-01","value":-551.208659,"marketCap":33072519515},{"date":"2023-12-07","value":-533.752599,"marketCap":32025155925},{"date":"2023-12-14","value":-551.611491,"marketCap":33096689444},{"date":"2023-12-22","value":-576.184252,"marketCap":34571055113},{"date":"2023-12-29","value":-588.672049,"marketCap":35320322912},{"date":"2024-01-05","value":-402.429318,"marketCap":24145759071},{"date":"2024-01-12","value":-416.66272,"marketCap":24999763229},{"date":"2024-01-19","value":-376.916615,"marketCap":22614996901},{"date":"2024-01-26","value":-834.011748,"marketCap":22518317185},{"date":"2024-02-02","value":-769.856998,"marketCap":20786138940},{"date":"2024-02-09","value":-788.954226,"marketCap":21301764092},{"date":"2024-02-16","value":-778.808823,"marketCap":21027838230},{"date":"2024-02-23","value":-723.904293,"marketCap":19545415918},{"date":"2024-03-01","value":-760.544961,"marketCap":20534713936},{"date":"2024-03-08","value":-847.43879,"marketCap":22880847330},{"date":"2024-03-15","value":-849.827624,"marketCap":22945345843},{"date":"2024-03-22","value":-937.617266,"marketCap":25315666179},{"date":"2024-03-28","value":-976.435815,"marketCap":26363767008},{"date":"2024-04-05","value":-948.964226,"marketCap":25622034114},{"date":"2024-04-12","value":-937.91587,"marketCap":25323728493},{"date":"2024-04-19","value":-925.075888,"marketCap":24977048988},{"date":"2024-04-26","value":-150.075605,"marketCap":24912550476},{"date":"2024-05-03","value":-148.132879,"marketCap":24590057913},{"date":"2024-05-10","value":-136.185112,"marketCap":22606728652},{"date":"2024-05-17","value":-138.448443,"marketCap":22982441610},{"date":"2024-05-24","value":-133.882074,"marketCap":22224424237},{"date":"2024-05-31","value":-125.575167,"marketCap":20845477741},{"date":"2024-06-07","value":-133.104819,"marketCap":22095400004},{"date":"2024-06-14","value":-141.314569,"marketCap":23458218471},{"date":"2024-06-21","value":-126.983941,"marketCap":21079334164},{"date":"2024-06-28","value":-136.11668,"marketCap":22595368909},{"date":"2024-07-05","value":-133.250554,"marketCap":22119592047},{"date":"2024-07-12","value":-131.307418,"marketCap":21797031463},{"date":"2024-07-15","value":-128.53845,"marketCap":21337382631},{"date":"2024-08-02","value":-58.608106,"marketCap":13128215768},{"date":"2024-08-09","value":-57.533727,"marketCap":12887554738},{"date":"2024-08-16","value":-51.668111,"marketCap":11573656772},{"date":"2024-08-23","value":-54.890579,"marketCap":12295489605},{"date":"2024-08-30","value":-50.835338,"marketCap":11387115703},{"date":"2024-09-06","value":-45.693872,"marketCap":10235427362},{"date":"2024-09-13","value":-38.271333,"marketCap":8572778702},{"date":"2024-09-20","value":-48.33702,"marketCap":10827492495},{"date":"2024-09-27","value":-49.893943,"marketCap":11176243190},{"date":"2024-10-04","value":-44.8611,"marketCap":10048886293},{"date":"2024-10-11","value":-44.499024,"marketCap":9967781480},{"date":"2024-10-18","value":-46.617164,"marketCap":10442244635},{"date":"2024-10-25","value":-45.29559,"marketCap":10146212068},{"date":"2024-10-31","value":-44.969722,"marketCap":10073217737},{"date":"2024-11-08","value":-4.529907,"marketCap":13390404576},{"date":"2024-11-15","value":-4.250046,"marketCap":12563135487},{"date":"2024-11-22","value":-4.743918,"marketCap":14023022115},{"date":"2024-11-29","value":-4.952442,"marketCap":14639418692},{"date":"2024-12-06","value":-4.691787,"marketCap":13868922971},{"date":"2024-12-13","value":-4.861899,"marketCap":14371772810},{"date":"2024-12-20","value":-4.861899,"marketCap":14371772810},{"date":"2024-12-27","value":-5.342052,"marketCap":15791107032},{"date":"2025-01-03","value":-5.492958,"marketCap":16237183502},{"date":"2025-01-10","value":-4.650631,"marketCap":13747265752},{"date":"2025-01-17","value":-4.529907,"marketCap":13390404576},{"date":"2025-01-24","value":-4.617706,"marketCap":13649939977},{"date":"2025-01-31","value":-4.280969,"marketCap":13228194951},{"date":"2025-02-07","value":-4.320341,"marketCap":13349852170},{"date":"2025-02-14","value":-4.577566,"marketCap":14144679334},{"date":"2025-02-21","value":-4.668084,"marketCap":14424379496},{"date":"2025-02-28","value":-4.242519,"marketCap":13109382603},{"date":"2025-03-04","value":-3.795938,"marketCap":11729447592}]},{"symbol":"MGA","name":"Magna","items":[{"date":"2020-03-06","value":7.69428,"marketCap":13580403363.73},{"date":"2020-03-13","value":6.450107,"marketCap":11384438887.3},{"date":"2020-03-20","value":4.463381,"marketCap":7877868214.19},{"date":"2020-03-27","value":5.403259,"marketCap":9536752949.12},{"date":"2020-04-03","value":4.982004,"marketCap":8793237669.82},{"date":"2020-04-09","value":6.302071,"marketCap":11123155632.27},{"date":"2020-04-17","value":6.204662,"marketCap":10951228536.23},{"date":"2020-04-24","value":6.028687,"marketCap":10640633171.56},{"date":"2020-05-01","value":6.336194,"marketCap":11183383522.88},{"date":"2020-05-08","value":12.869307,"marketCap":11839762619.08},{"date":"2020-05-15","value":11.926304,"marketCap":10972199619.59},{"date":"2020-05-22","value":12.768603,"marketCap":11747114827.01},{"date":"2020-05-29","value":13.645895,"marketCap":12554222980.7},{"date":"2020-06-05","value":15.231026,"marketCap":14012543844.64},{"date":"2020-06-12","value":14.311992,"marketCap":13167033156.74},{"date":"2020-06-19","value":14.389608,"marketCap":13238439076.83},{"date":"2020-06-26","value":13.848718,"marketCap":12740820907.75},{"date":"2020-07-02","value":14.530089,"marketCap":13367681968.59},{"date":"2020-07-10","value":14.874334,"marketCap":13684387524.27},{"date":"2020-07-17","value":15.476083,"marketCap":14237996621.12},{"date":"2020-07-24","value":15.501475,"marketCap":14261357333.09},{"date":"2020-07-31","value":14.998699,"marketCap":13798802435.56},{"date":"2020-08-07","value":-82.103019,"marketCap":14696440469.41},{"date":"2020-08-14","value":-87.757855,"marketCap":15708656076.32},{"date":"2020-08-21","value":-84.451482,"marketCap":15116815279.67},{"date":"2020-08-28","value":-84.394154,"marketCap":15106553517.83},{"date":"2020-09-04","value":-80.849558,"marketCap":14472070940.82},{"date":"2020-09-11","value":-80.278434,"marketCap":14369839757.69},{"date":"2020-09-18","value":-77.037694,"marketCap":13789747243.54},{"date":"2020-09-25","value":-74.144141,"marketCap":13271801277.37},{"date":"2020-10-02","value":-79.478343,"marketCap":14226623526.41},{"date":"2020-10-09","value":-88.375865,"marketCap":15819279833.09},{"date":"2020-10-16","value":-89.144845,"marketCap":15956927190.67},{"date":"2020-10-23","value":-91.31161,"marketCap":16344778190.26},{"date":"2020-10-30","value":-85.291486,"marketCap":15267175973.58},{"date":"2020-11-06","value":37.508527,"marketCap":17216413880.38},{"date":"2020-11-13","value":38.778432,"marketCap":17799300202.11},{"date":"2020-11-20","value":39.034317,"marketCap":17916751604.66},{"date":"2020-11-27","value":40.196929,"marketCap":18450390294.9},{"date":"2020-12-04","value":41.366502,"marketCap":18987224681.17},{"date":"2020-12-11","value":40.048014,"marketCap":18382038613.41},{"date":"2020-12-18","value":41.583445,"marketCap":19086801111.75},{"date":"2020-12-24","value":46.037358,"marketCap":21131147453.08},{"date":"2020-12-31","value":46.108065,"marketCap":21163602125.26},{"date":"2021-01-08","value":49.368071,"marketCap":22659944507.9},{"date":"2021-01-15","value":47.544574,"marketCap":21822959397.75},{"date":"2021-01-22","value":49.589957,"marketCap":22761790464.1},{"date":"2021-01-29","value":46.132611,"marketCap":21174868279.33},{"date":"2021-02-05","value":50.013277,"marketCap":22956094279.21},{"date":"2021-02-12","value":50.968796,"marketCap":23394677164.16},{"date":"2021-02-19","value":33.118073,"marketCap":25070381238.59},{"date":"2021-02-26","value":33.53571,"marketCap":25386532785.05},{"date":"2021-03-05","value":34.897909,"marketCap":26417717106.61},{"date":"2021-03-12","value":36.747225,"marketCap":27817649486.65},{"date":"2021-03-19","value":36.693886,"marketCap":27777271603.87},{"date":"2021-03-26","value":34.571337,"marketCap":26170502213.17},{"date":"2021-04-01","value":35.567694,"marketCap":26924744726.02},{"date":"2021-04-09","value":35.504087,"marketCap":26876593347.83},{"date":"2021-04-16","value":38.024903,"marketCap":28784851516.34},{"date":"2021-04-23","value":38.68425,"marketCap":29283977023.98},{"date":"2021-04-30","value":37.443451,"marketCap":28344692595.3},{"date":"2021-05-07","value":26.711166,"marketCap":29676104690.61},{"date":"2021-05-14","value":26.220723,"marketCap":29131223539.47},{"date":"2021-05-21","value":26.454749,"marketCap":29391225902.01},{"date":"2021-05-28","value":27.271821,"marketCap":30298993468.33},{"date":"2021-06-04","value":28.100818,"marketCap":31220009085.35},{"date":"2021-06-11","value":26.667967,"marketCap":29628111221.32},{"date":"2021-06-18","value":23.952056,"marketCap":26610734185.44},{"date":"2021-06-25","value":25.608878,"marketCap":28451463298.08},{"date":"2021-07-02","value":25.25307,"marketCap":28056160509.95},{"date":"2021-07-09","value":24.557519,"marketCap":27283403463.36},{"date":"2021-07-16","value":23.121995,"marketCap":25688536981.11},{"date":"2021-07-23","value":21.944363,"marketCap":24380187482.02},{"date":"2021-07-30","value":22.698804,"marketCap":25218371949},{"date":"2021-08-06","value":11.522248,"marketCap":25141544281.69},{"date":"2021-08-13","value":11.855825,"marketCap":25869410768.62},{"date":"2021-08-20","value":10.677818,"marketCap":23298998384.93},{"date":"2021-08-27","value":10.999603,"marketCap":24001133852.86},{"date":"2021-09-03","value":11.084773,"marketCap":24186976408.31},{"date":"2021-09-10","value":10.949269,"marketCap":23891303153.06},{"date":"2021-09-17","value":10.464288,"marketCap":22833077669.27},{"date":"2021-09-24","value":10.607676,"marketCap":23145948148.44},{"date":"2021-10-01","value":10.552483,"marketCap":23025517662.47},{"date":"2021-10-08","value":11.434119,"marketCap":24949247996.82},{"date":"2021-10-15","value":11.873769,"marketCap":25908564818.2},{"date":"2021-10-22","value":11.059308,"marketCap":24131409530.39},{"date":"2021-10-29","value":11.190206,"marketCap":24417029605.43},{"date":"2021-11-05","value":13.997148,"marketCap":25026900919.24},{"date":"2021-11-12","value":14.523493,"marketCap":25968005568.38},{"date":"2021-11-19","value":14.450668,"marketCap":25837794552.05},{"date":"2021-11-26","value":13.474398,"marketCap":24092223069.28},{"date":"2021-12-03","value":12.994939,"marketCap":23234952124.91},{"date":"2021-12-10","value":13.435448,"marketCap":24022581571.23},{"date":"2021-12-17","value":13.08435,"marketCap":23394818834.28},{"date":"2021-12-23","value":13.370862,"marketCap":23907101183.97},{"date":"2021-12-31","value":13.604154,"marketCap":24324227842.97},{"date":"2022-01-07","value":14.367325,"marketCap":25688777360.64},{"date":"2022-01-14","value":14.980575,"marketCap":26785268830.35},{"date":"2022-01-21","value":13.227512,"marketCap":23650790372.92},{"date":"2022-01-28","value":13.077869,"marketCap":23383229820.62},{"date":"2022-02-04","value":13.377401,"marketCap":23918793740.55},{"date":"2022-02-11","value":15.116032,"marketCap":22885672608.79},{"date":"2022-02-18","value":15.395223,"marketCap":23308367437.9},{"date":"2022-02-25","value":15.070607,"marketCap":22816898853.3},{"date":"2022-03-04","value":12.19779,"marketCap":18467454753.31},{"date":"2022-03-11","value":11.410208,"marketCap":17275054716.61},{"date":"2022-03-18","value":12.267669,"marketCap":18573251087.88},{"date":"2022-03-25","value":12.347472,"marketCap":18694073135.24},{"date":"2022-04-01","value":12.533747,"marketCap":18976093620.61},{"date":"2022-04-08","value":11.916687,"marketCap":18041864226.25},{"date":"2022-04-14","value":11.828055,"marketCap":17907675743.88},{"date":"2022-04-22","value":11.996062,"marketCap":18162036936.46},{"date":"2022-04-29","value":13.981532,"marketCap":17658675317.18},{"date":"2022-05-06","value":13.854919,"marketCap":17498761842.77},{"date":"2022-05-13","value":14.01226,"marketCap":17697484648.7},{"date":"2022-05-20","value":14.216849,"marketCap":17955880971.3},{"date":"2022-05-27","value":14.777973,"marketCap":18664580097.6},{"date":"2022-06-03","value":14.811337,"marketCap":18706718289.54},{"date":"2022-06-10","value":14.165879,"marketCap":17891504326.42},{"date":"2022-06-17","value":12.678583,"marketCap":16013051218.75},{"date":"2022-06-24","value":13.368918,"marketCap":16884943468.3},{"date":"2022-07-01","value":12.666686,"marketCap":15998024621.76},{"date":"2022-07-08","value":13.037633,"marketCap":16466530046.92},{"date":"2022-07-15","value":12.950812,"marketCap":16356875089.7},{"date":"2022-07-22","value":14.198447,"marketCap":17932638790.21},{"date":"2022-07-29","value":26.99242,"marketCap":18435822946.8},{"date":"2022-08-05","value":25.896811,"marketCap":17687522245.57},{"date":"2022-08-12","value":27.566611,"marketCap":18827995424.07},{"date":"2022-08-19","value":26.288823,"marketCap":17955265682.33},{"date":"2022-08-26","value":25.027492,"marketCap":17093776873.96},{"date":"2022-09-02","value":23.951541,"marketCap":16358902426.36},{"date":"2022-09-09","value":24.493609,"marketCap":16729134970.07},{"date":"2022-09-16","value":23.207601,"marketCap":15850791856.24},{"date":"2022-09-23","value":21.22346,"marketCap":14495623038.02},{"date":"2022-09-30","value":20.193244,"marketCap":13791986005.32},{"date":"2022-10-07","value":20.558337,"marketCap":14041344164.91},{"date":"2022-10-14","value":20.689219,"marketCap":14130736548.98},{"date":"2022-10-21","value":21.752688,"marketCap":14857085557.81},{"date":"2022-10-28","value":23.725869,"marketCap":16204768679.35},{"date":"2022-11-04","value":16.788551,"marketCap":16133798158.37},{"date":"2022-11-11","value":18.622223,"marketCap":17895956089.01},{"date":"2022-11-18","value":18.44939,"marketCap":17729863846.48},{"date":"2022-11-25","value":18.303058,"marketCap":17589238806.44},{"date":"2022-12-02","value":18.230078,"marketCap":17519104394.93},{"date":"2022-12-09","value":17.344196,"marketCap":16667772351.94},{"date":"2022-12-16","value":16.996278,"marketCap":16333423373.26},{"date":"2022-12-23","value":16.499174,"marketCap":15855706569.07},{"date":"2022-12-30","value":16.71444,"marketCap":16062576627.36},{"date":"2023-01-06","value":18.286408,"marketCap":17573238809.53},{"date":"2023-01-13","value":19.024978,"marketCap":18283004115.84},{"date":"2023-01-20","value":18.972413,"marketCap":18232488659.01},{"date":"2023-01-27","value":19.003083,"marketCap":18261962731.36},{"date":"2023-02-03","value":19.898136,"marketCap":19122109242.94},{"date":"2023-02-10","value":16.06953,"marketCap":15442817677.09},{"date":"2023-02-17","value":16.809753,"marketCap":16154172381.26},{"date":"2023-02-24","value":15.993255,"marketCap":15369517499.63},{"date":"2023-03-03","value":27.510842,"marketCap":16286418276.4},{"date":"2023-03-10","value":25.472094,"marketCap":15079479762.79},{"date":"2023-03-17","value":24.241565,"marketCap":14351006481.83},{"date":"2023-03-24","value":24.222461,"marketCap":14339696803.26},{"date":"2023-03-31","value":25.84334,"marketCap":15299257677.33},{"date":"2023-04-06","value":24.700145,"marketCap":14622485494.23},{"date":"2023-04-14","value":26.113165,"marketCap":15458993270.2},{"date":"2023-04-21","value":25.652618,"marketCap":15186350025.25},{"date":"2023-04-28","value":25.04014,"marketCap":14823762669.76},{"date":"2023-05-05","value":24.194193,"marketCap":14322962435.02},{"date":"2023-05-12","value":34.902414,"marketCap":15252355234.39},{"date":"2023-05-19","value":34.367929,"marketCap":15018784845.28},{"date":"2023-05-26","value":33.184162,"marketCap":14501478920.04},{"date":"2023-06-02","value":31.888677,"marketCap":13935351827.43},{"date":"2023-06-09","value":34.668571,"marketCap":15150165612.06},{"date":"2023-06-16","value":37.125985,"marketCap":16224055582.67},{"date":"2023-06-23","value":34.961177,"marketCap":15278034407.3},{"date":"2023-06-30","value":36.577186,"marketCap":15984230164.12},{"date":"2023-07-07","value":37.779672,"marketCap":16509716747.1},{"date":"2023-07-14","value":39.185703,"marketCap":17124152267.77},{"date":"2023-07-21","value":40.433022,"marketCap":17669230617.76},{"date":"2023-07-28","value":41.478116,"marketCap":18125936933.89},{"date":"2023-08-04","value":41.380029,"marketCap":18083072687},{"date":"2023-08-11","value":18.158018,"marketCap":16923273243.39},{"date":"2023-08-18","value":16.835256,"marketCap":15690458432.61},{"date":"2023-08-25","value":17.289993,"marketCap":16114274075.19},{"date":"2023-09-01","value":18.028949,"marketCap":16802980350.89},{"date":"2023-09-08","value":17.726187,"marketCap":16520805947.47},{"date":"2023-09-15","value":17.34722,"marketCap":16167609130.07},{"date":"2023-09-22","value":16.542332,"marketCap":15417453339.27},{"date":"2023-09-29","value":16.483784,"marketCap":15362886648.29},{"date":"2023-10-06","value":16.027576,"marketCap":14937700783.26},{"date":"2023-10-13","value":16.254265,"marketCap":15148974905.23},{"date":"2023-10-20","value":15.50462,"marketCap":14450305744.46},{"date":"2023-10-27","value":15.197547,"marketCap":14164113690.37},{"date":"2023-11-03","value":15.009288,"marketCap":13988656279.68},{"date":"2023-11-10","value":14.373602,"marketCap":14905424780.94},{"date":"2023-11-17","value":15.081856,"marketCap":15639884956.28},{"date":"2023-11-24","value":14.979609,"marketCap":15533855040.59},{"date":"2023-12-01","value":14.884697,"marketCap":15435430939.82},{"date":"2023-12-08","value":15.120053,"marketCap":15679495360.9},{"date":"2023-12-15","value":16.172186,"marketCap":16770556906.7},{"date":"2023-12-22","value":16.238753,"marketCap":16839587222.43},{"date":"2023-12-27","value":16.374067,"marketCap":16979906970.21},{"date":"2024-01-05","value":15.419971,"marketCap":15990509992.36},{"date":"2024-01-12","value":15.661242,"marketCap":16240707983.12},{"date":"2024-01-19","value":14.902092,"marketCap":15453469715.28},{"date":"2024-01-26","value":15.26981,"marketCap":15834793496.3},{"date":"2024-02-02","value":15.878354,"marketCap":16465852698.52},{"date":"2024-02-09","value":16.185222,"marketCap":16784074865.26},{"date":"2024-02-16","value":13.114056,"marketCap":15907349619.13},{"date":"2024-02-23","value":12.895411,"marketCap":15642133550.88},{"date":"2024-03-01","value":13.030289,"marketCap":15805740850.41},{"date":"2024-03-08","value":12.936102,"marketCap":15691492153.91},{"date":"2024-03-15","value":12.32874,"marketCap":14954761475.8},{"date":"2024-03-22","value":13.208009,"marketCap":16021315359.26},{"date":"2024-03-28","value":12.930713,"marketCap":15684954489.36},{"date":"2024-04-05","value":12.438736,"marketCap":15088186618.6},{"date":"2024-04-12","value":12.108623,"marketCap":14687759307.57},{"date":"2024-04-19","value":11.346318,"marketCap":13763084293.63},{"date":"2024-04-26","value":11.503562,"marketCap":13953820311.41},{"date":"2024-05-03","value":11.441107,"marketCap":13878062909.75},{"date":"2024-05-10","value":13.149279,"marketCap":13320220124.38},{"date":"2024-05-17","value":13.594903,"marketCap":13771636590.65},{"date":"2024-05-24","value":12.732629,"marketCap":12898153037.57},{"date":"2024-05-31","value":12.665404,"marketCap":12830054230.74},{"date":"2024-06-07","value":12.510406,"marketCap":12673041531.93},{"date":"2024-06-14","value":12.103245,"marketCap":12260587473.55},{"date":"2024-06-21","value":11.895901,"marketCap":12050547226.01},{"date":"2024-06-28","value":11.794276,"marketCap":11947601163.12},{"date":"2024-07-05","value":12.144557,"marketCap":12302436159.13},{"date":"2024-07-12","value":12.642051,"marketCap":12806398358.69},{"date":"2024-07-15","value":12.577778,"marketCap":12741289315.41},{"date":"2024-08-02","value":12.215602,"marketCap":12374404826.01},{"date":"2024-08-09","value":11.398226,"marketCap":11250048549.73},{"date":"2024-08-16","value":11.906152,"marketCap":11751371562.75},{"date":"2024-08-23","value":11.957185,"marketCap":11801741493.78},{"date":"2024-08-30","value":12.137504,"marketCap":11979716505.31},{"date":"2024-09-06","value":11.774416,"marketCap":11621348297.48},{"date":"2024-09-13","value":11.462982,"marketCap":11313963241.48},{"date":"2024-09-20","value":12.368304,"marketCap":12207516360.65},{"date":"2024-09-27","value":12.283289,"marketCap":12123605541.53},{"date":"2024-10-04","value":11.769079,"marketCap":11616081135.08},{"date":"2024-10-11","value":12.006846,"marketCap":11850756421.18},{"date":"2024-10-18","value":12.325322,"marketCap":12165092874.25},{"date":"2024-10-25","value":12.267821,"marketCap":12108339425.87},{"date":"2024-10-31","value":12.002324,"marketCap":11846293232.15},{"date":"2024-11-08","value":11.503707,"marketCap":12389492812.3},{"date":"2024-11-15","value":11.803905,"marketCap":12712805166.41},{"date":"2024-11-22","value":11.782956,"marketCap":12690243930.64},{"date":"2024-11-29","value":11.95505,"marketCap":12875588713.46},{"date":"2024-12-06","value":12.218235,"marketCap":13159038758.49},{"date":"2024-12-13","value":12.01574,"marketCap":12940952061.16},{"date":"2024-12-20","value":11.041959,"marketCap":11892189608.35},{"date":"2024-12-27","value":11.291676,"marketCap":12161134623.1},{"date":"2025-01-03","value":10.985949,"marketCap":11831866590.25},{"date":"2025-01-10","value":10.606438,"marketCap":11423134095.09},{"date":"2025-01-17","value":10.823552,"marketCap":11656965519.09},{"date":"2025-01-24","value":10.715225,"marketCap":11540297048.7},{"date":"2025-01-31","value":11.12425,"marketCap":11980817677.47},{"date":"2025-02-07","value":10.255105,"marketCap":11044747976.07},{"date":"2025-02-14","value":10.558964,"marketCap":11372004077.94},{"date":"2025-02-21","value":10.841423,"marketCap":10938995454.74},{"date":"2025-02-28","value":10.412292,"marketCap":10506002398.61},{"date":"2025-03-04","value":10.070813,"marketCap":10161450046.51}]}],"industryCompare":{"bkCode":"BK4124","name":"Auto Parts & Equipment","current":85.563648,"rank":28,"totalCount":42,"items":[{"symbol":"AXL","name":"American Axle & Mfg","value":15.957425,"marketCap":558509883},{"symbol":"BWA","name":"BorgWarner","value":18.652842,"marketCap":6304660527},{"symbol":"LEA","name":"Lear","value":9.685645,"marketCap":4906747796},{"symbol":"DAN","name":"Dana","value":-36.055788,"marketCap":2055179929},{"symbol":"SRI","name":"Stoneridge","value":-9.165683,"marketCap":151453748},{"symbol":"VC","name":"Visteon","value":8.314894,"marketCap":2278281034},{"symbol":"LCII","name":"LCI Industries","value":18.170578,"marketCap":2595975992},{"symbol":"GNTX","name":"Gentex","value":13.587222,"marketCap":5495864805},{"symbol":"MGA","name":"Magna","value":10.07081269163193,"marketCap":10161450046.51},{"symbol":"MOD","name":"Modine Manufacturing","value":25.312313,"marketCap":4055032620},{"symbol":"PATK","name":"Patrick","value":21.893208,"marketCap":3030041862},{"symbol":"DORM","name":"Dorman","value":21.116929,"marketCap":4012300934},{"symbol":"SMP","name":"Standard","value":22.275268,"marketCap":612569877},{"symbol":"SUP","name":"Superior","value":-0.69118,"marketCap":49106290},{"symbol":"SYPR","name":"Sypris Solutions","value":-13.205437,"marketCap":38216536},{"symbol":"STRT","name":"Strattec Security","value":12.267579,"marketCap":198096863},{"symbol":"THRM","name":"Gentherm","value":15.027807,"marketCap":976010951},{"symbol":"MPAA","name":"Motorcar Parts of America","value":-11.822217,"marketCap":205824802},{"symbol":"ALV","name":"Autoliv","value":11.492348,"marketCap":7424056823},{"symbol":"CPS","name":"Cooper-Standard","value":-3.168441,"marketCap":249502046},{"symbol":"CAAS","name":"china automotive systems","value":4.101344,"marketCap":130402232},{"symbol":"XPEL","name":"XPEL, Inc.","value":18.464604,"marketCap":839936364},{"symbol":"KNDI","name":"Kandi","value":-17.872804,"marketCap":113615058},{"symbol":"APTV","name":"Aptiv PLC","value":8.218725,"marketCap":14686862015},{"symbol":"FOXF","name":"Fox Factory","value":173.417773,"marketCap":1135886411},{"symbol":"QS","name":"Quantumscape Corp.","value":-4.875584,"marketCap":2329831982},{"symbol":"WKSP","name":"Worksport Ltd","value":-1.33835,"marketCap":20773749},{"symbol":"FRSX","name":"FORESIGHT AUTONOMOUS HOLDINGS LTD SPON ADR EACH 30 ORD (POST REV SPLIT)","value":-1.1193368438374198,"marketCap":12974231.8},{"symbol":"CREV","name":"Carbon Revolution","value":-0.0896539392,"marketCap":5906829},{"symbol":"ADNT","name":"Adient PLC","value":-618.583947,"marketCap":1237167894},{"symbol":"LAZR","name":"Luminar Technologies, Inc.","value":-0.422689,"marketCap":159488453},{"symbol":"SLDP","name":"Solid Power, Inc","value":-2.130657,"marketCap":205651005},{"symbol":"GTX","name":"Garrett Motion Inc.","value":7.008136,"marketCap":1976294481},{"symbol":"HLLY","name":"Holley Inc.","value":19.973567,"marketCap":314563699},{"symbol":"REE","name":"Ree Automotive Ltd","value":-1.147164,"marketCap":125833545},{"symbol":"ECX","name":"ECARX Holdings Inc","value":-4.5506777792,"marketCap":748022911},{"symbol":"MBLY","name":"Mobileye Global Inc.","value":-3.795938,"marketCap":11729447592},{"symbol":"MTEN","name":"Mingteng International Corp.","value":48.944009,"marketCap":33210125},{"symbol":"PHIN","name":"PHINIA INC","value":24.446805,"marketCap":1931297611},{"symbol":"HSAI","name":"Hesai Group","value":-37.7840044432,"marketCap":2029455029},{"symbol":"MKDW","name":"MKDWELL Tech Inc.","value":-5.671465,"marketCap":9015519},{"symbol":"WRD","name":"WeRide Inc.","value":-15.2371692896,"marketCap":4831068193}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":337346,"yearFounded":1908,"employeeNum":3365,"address":"3333 West Good Hope Road,Milwaukee,Wisconsin,United States","zipCode":"53209","officePhone":"414 247 3333","officeFax":"414 247 3329"},"stockCompanyDetail":{"websiteUrl":"http://www.strattec.com","stockEarnings":[{"period":"1week","weight":-0.1138},{"period":"1month","weight":0.1823},{"period":"3month","weight":0.0326},{"period":"6month","weight":0.2504},{"period":"1year","weight":0.7895},{"period":"ytd","weight":0.075}],"compareEarnings":[{"period":"1week","weight":-0.0292},{"period":"1month","weight":-0.0415},{"period":"3month","weight":-0.0507},{"period":"6month","weight":0.0496},{"period":"1year","weight":0.126},{"period":"ytd","weight":-0.0157}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"Strattec Security Corporation designs, develops, manufactures, and markets automotive access control products under the VAST Automotive Group brand primarily in North America. The company provides mechanical and electronically enhanced locks and keys, passive entry passive start systems, steering column and instrument panel ignition lock housings, latches, power sliding side door systems, power tailgate and lift gate systems, power deck lid systems, door handles, and related products. It also offers full service and aftermarket support services for its products. The company markets its products to automotive and light truck original equipment manufacturers, as well as other transportation-related manufacturers; and through wholesale distributors, other marketers, and users of component parts, as well as certain products to non-automotive commercial customers. It also exports its products to Europe, South America, Korea, China, and India. Strattec Security Corporation was founded in 1908 and is headquartered in Milwaukee, Wisconsin.","yearOnYearQuotes":[{"month":1,"riseRate":0.533333,"avgChangeRate":-0.006116},{"month":2,"riseRate":0.533333,"avgChangeRate":0.012352},{"month":3,"riseRate":0.451613,"avgChangeRate":-0.018431},{"month":4,"riseRate":0.6,"avgChangeRate":0.03985},{"month":5,"riseRate":0.5,"avgChangeRate":0.003397},{"month":6,"riseRate":0.366667,"avgChangeRate":-0.004035},{"month":7,"riseRate":0.566667,"avgChangeRate":0.020315},{"month":8,"riseRate":0.266667,"avgChangeRate":-0.011883},{"month":9,"riseRate":0.5,"avgChangeRate":0.012569},{"month":10,"riseRate":0.6,"avgChangeRate":0.042995},{"month":11,"riseRate":0.6,"avgChangeRate":0.031545},{"month":12,"riseRate":0.466667,"avgChangeRate":0.000858}],"exchange":"NASDAQ","name":"Strattec Security","nameEN":"Strattec Security"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"STRT\",market:\"US\",,,undefined,":{"directors":[{"name":"Frank J. Krejci","position":"President, Chief Executive Officer and Director"},{"name":"Harold M. Stratton II","position":"Chairman and Director"},{"name":"Bruce M. Lisman","position":"Director"},{"name":"David R. Zimmer","position":"Director"},{"name":"F. Jack Liebau, Jr.","position":"Director"},{"name":"Thomas W. Florsheim, Jr.","position":"Director"},{"name":"Tina Chang","position":"Director"}],"executives":[{"name":"Frank J. Krejci","position":"President, Chief Executive Officer and Director"},{"name":"Rolando J. Guillot","position":"Senior Vice President—Operations and Chief Operating Officer"},{"name":"Dennis Bowe","position":"Vice President, Chief Financial Officer, Treasurer and Secretary"},{"name":"Al Waleed H. Hamdan","position":"Vice President—Global Sales and Product Management and Chief Commercial Officer"},{"name":"Richard P. Messina","position":"Vice President—Global Engineering and Chief Technology Officer"}]}}}