US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Stran & Company, Inc.

0.9300

-0.0500-5.10%

Volume:2.48K

Turnover:2.30K

Market Cap:17.31M

PE:-35.01

High:0.9300

Open:0.9290

Low:0.9290

Close:0.9800

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Stran & Company, Inc.

Exchange:

NASDAQ

Establishment Date:

1994

Employees:

120

Office Location:

2 Heritage Drive,Suite 600,Quincy,Massachusetts,United States

Website:

http://www.stran.com

Zip Code:

02171

Phone:

Fax:

- -

Introduction:

Stran & Company, Inc. provides outsourced marketing solutions. The company offers clients custom sourcing services; and e-commerce solutions for promoting branded merchandise and other promotional products, managing promotional loyalty and incentives, print collateral and event assets, order and inventory management, designing and hosting online retail popup shops, fixed public retail online stores, and online business-to-business service offerings. It also provides creative and merchandising services; warehousing/fulfillment and distribution; print-on-demand services; kitting services; point of sale displays; and loyalty and incentive programs. The company was founded in 1994 and is headquartered in Quincy, Massachusetts.

Directors

Name

Position

Andrew Shape

President, Chief Executive Officer and Director

Andrew Stranberg

Executive Chairman, Treasurer, Secretary and Director

Alan Chippindale

Director

Alejandro Tani

Director

Ashley Marshall

Director

Travis McCourt

Director

Shareholders

Name

Position

Andrew Shape

President, Chief Executive Officer and Director

Sheila Johnshoy

Chief Operating Officer

David Browner

Chief Financial Officer

Andrew Stranberg

Executive Chairman, Treasurer, Secretary and Director

David Leuci

Chief Information Officer

Jason Nolley

Chief Technology Officer

John Audibert

Vice President of Growth and Strategic Initiatives

Randolph Birney

Vice President

Stephen Paradiso

Chief of Staff

{"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/SWAG/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"SWAG"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"SWAG\",,,,,undefined,":{"symbol":"SWAG","market":"US","secType":"STK","nameCN":"Stran & Company, Inc.","latestPrice":0.93,"timestamp":1741982400000,"preClose":0.98,"halted":0,"volume":2481,"delay":0,"changeRate":-0.05102,"change":-0.05,"floatShares":8953405,"shares":18608408,"eps":-0.026564,"lyrEps":-0.020788,"pbRate":0.54,"amount":2304.3999,"amplitude":0.00102,"volumeRatio":0.18245866931109805,"dividePrice":0,"prevYearClose":0.9001,"fiveDayClose":1.0201,"twentyDayClose":1.17},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"SWAG\",,,,,undefined,":{"symbol":"SWAG","floatShares":8953405,"roa":"-3.71%","roe":"-9.07%","lyrEps":-0.020788,"volumeRatio":0.18245866931109805,"shares":18608408,"dividePrice":0,"high":0.93,"amplitude":0.00102,"preClose":0.98,"low":0.929,"week52Low":0.7317,"pbRate":"0.54","psRate":"0.22","week52High":1.57,"institutionHeld":0,"latestPrice":0.93,"eps":-0.026564,"divideRate":0,"volume":2481,"delay":0,"ttmEps":-0.026564,"open":0.929,"prevYearClose":0.9001,"prevWeekClose":1.0201,"prevMonthClose":1.13,"prevQuarterClose":0.9001,"fiveDayClose":1.0201,"twentyDayClose":1.17,"sixtyDayClose":0.97},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/SWAG\",params:#limit:5,,,undefined,":[{"market":"US","date":"2024-05-15","symbol":"SWAG","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1715745600000,"reportTimeType":"pre","actualEps":-0.04},{"market":"US","date":"2024-03-28","symbol":"SWAG","fiscalQuarterEnding":"2023/12","expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1711598400000,"reportTimeType":"","actualEps":0.03},{"market":"US","date":"2023-05-15","symbol":"SWAG","fiscalQuarterEnding":"2023/03","expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1684123200000,"reportTimeType":"","actualEps":-0.04},{"market":"US","date":"2022-08-30","symbol":"SWAG","oldSymbol":"SWAG","defaultRemindTime":1661866200000,"newSymbol":"NOGN","exchange":"NASDAQ","type":"symbolChange","dateTimestamp":1661832000000}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"SWAG\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"SWAG\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/SWAG\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"SWAG","date":"2025-03-14","current":-5.671162,"percent":0.565158,"low":-2110.486554,"twenty":-115.203479,"median":-15.979907,"eighty":578.52667,"high":785.522449,"avg":29.724931,"sd":636.673174,"marketCap":18236239},"quantilePoints":[{"date":"2021-11-05","current":-37.218627,"twenty":-37.218627,"median":-37.218627,"eighty":-37.218627,"marketCap":45000000},{"date":"2021-11-12","current":-68.184323,"twenty":-57.630576,"median":-54.784622,"eighty":-46.958247,"marketCap":82439756},{"date":"2021-11-19","current":-51.701504,"twenty":-62.966741,"median":-56.207599,"eighty":-51.701504,"marketCap":62510841},{"date":"2021-11-26","current":-37.115988,"twenty":-58.697809,"median":-51.701504,"eighty":-37.198099,"marketCap":44875902},{"date":"2021-12-03","current":-55.970436,"twenty":-57.440846,"median":-51.701504,"eighty":-38.180033,"marketCap":67672287},{"date":"2021-12-10","current":-323.716388,"twenty":-65.053773,"median":-54.903203,"eighty":-41.076608,"marketCap":82283850},{"date":"2021-12-17","current":-495.069339,"twenty":-328.07978,"median":-56.800506,"eighty":-42.025259,"marketCap":125839200},{"date":"2021-12-23","current":-450.89392,"twenty":-449.979947,"median":-59.705751,"eighty":-44.586619,"marketCap":114610471},{"date":"2021-12-31","current":-460.795307,"twenty":-451.503237,"median":-64.271136,"eighty":-46.673652,"marketCap":117127255},{"date":"2022-01-07","current":-355.688278,"twenty":-453.940502,"median":-318.409562,"eighty":-49.804201,"marketCap":90410625},{"date":"2022-01-14","current":-318.75999,"twenty":-451.503237,"median":-318.75999,"eighty":-51.701504,"marketCap":81024008},{"date":"2022-01-21","current":-329.778854,"twenty":-450.284605,"median":-326.664626,"eighty":-52.36556,"marketCap":83824838},{"date":"2022-01-28","current":-170.792387,"twenty":-447.847341,"median":-317.040538,"eighty":-53.978268,"marketCap":43412863},{"date":"2022-02-04","current":-148.754659,"twenty":-442.515824,"median":-307.741126,"eighty":-55.330096,"marketCap":37811203},{"date":"2022-02-11","current":-135.374613,"twenty":-435.508689,"median":-260.123892,"eighty":-56.065301,"marketCap":34410196},{"date":"2022-02-18","current":-117.272192,"twenty":-431.243477,"median":-171.579452,"eighty":-56.681925,"marketCap":29808832},{"date":"2022-02-25","current":-145.606413,"twenty":-425.150316,"median":-166.85708,"eighty":-57.440846,"marketCap":37010966},{"date":"2022-03-04","current":-128.291056,"twenty":-398.949722,"median":-154.264093,"eighty":-58.460646,"marketCap":32609662},{"date":"2022-03-11","current":-125.92987,"twenty":-377.011987,"median":-147.967598,"eighty":-62.018089,"marketCap":32009484},{"date":"2022-03-18","current":-134.587548,"twenty":-372.739701,"median":-145.212883,"eighty":-63.22762,"marketCap":34210136},{"date":"2022-03-25","current":-131.439302,"twenty":-353.812052,"median":-142.458166,"eighty":-65.053773,"marketCap":33409899},{"date":"2022-04-01","current":158.183243,"twenty":-344.418201,"median":-139.309922,"eighty":-57.440846,"marketCap":37211026},{"date":"2022-04-08","current":136.922054,"twenty":-336.547583,"median":-135.374613,"eighty":-53.669956,"marketCap":32209544},{"date":"2022-04-14","current":157.332792,"twenty":-335.288286,"median":-134.587548,"eighty":-46.958247,"marketCap":37010966},{"date":"2022-04-22","current":153.931002,"twenty":-333.740394,"median":-133.800488,"eighty":-38.420384,"marketCap":36210729},{"date":"2022-04-29","current":147.977869,"twenty":-329.778854,"median":-131.439302,"eighty":-35.455848,"marketCap":34810314},{"date":"2022-05-06","current":157.332792,"twenty":-328.991793,"median":-127.897526,"eighty":143.725633,"marketCap":37010966},{"date":"2022-05-13","current":-1631.718776,"twenty":-328.991793,"median":-127.503995,"eighty":143.725633,"marketCap":33432286},{"date":"2022-05-20","current":-1729.426473,"twenty":-336.862407,"median":-129.471649,"eighty":142.875187,"marketCap":35434219},{"date":"2022-05-27","current":-2110.486554,"twenty":-377.014344,"median":-131.439302,"eighty":139.473393,"marketCap":43241759},{"date":"2022-06-03","current":-1973.695739,"twenty":-433.071424,"median":-133.800488,"eighty":138.112679,"marketCap":40439052},{"date":"2022-06-10","current":-1895.529601,"twenty":-451.198578,"median":-134.587548,"eighty":137.092143,"marketCap":38837506},{"date":"2022-06-17","current":-1680.5726,"twenty":-461.709281,"median":-135.382481,"eighty":130.118473,"marketCap":34433252},{"date":"2022-06-24","current":-1680.5726,"twenty":-472.981631,"median":-140.884045,"eighty":126.886772,"marketCap":34433252},{"date":"2022-07-01","current":-1621.947972,"twenty":-1596.54398,"median":-143.245228,"eighty":29.072985,"marketCap":33232092},{"date":"2022-07-08","current":-1748.968032,"twenty":-1612.177217,"median":-145.212883,"eighty":-35.693011,"marketCap":35834606},{"date":"2022-07-15","current":-1573.094148,"twenty":-1612.177217,"median":-147.967598,"eighty":-36.475648,"marketCap":32231126},{"date":"2022-07-22","current":-1719.655718,"twenty":-1618.03967,"median":-154.264093,"eighty":-37.157044,"marketCap":35234026},{"date":"2022-07-29","current":-1807.592659,"twenty":-1627.810454,"median":-166.85708,"eighty":-37.69933,"marketCap":37035766},{"date":"2022-08-05","current":-1895.529601,"twenty":-1670.801845,"median":-175.514759,"eighty":-39.748496,"marketCap":38837506},{"date":"2022-08-12","current":-1875.988042,"twenty":-1680.5726,"median":-268.38804,"eighty":-41.882962,"marketCap":38437119},{"date":"2022-08-19","current":-109.443304,"twenty":-1680.5726,"median":-175.514759,"eighty":-43.756548,"marketCap":32728254},{"date":"2022-08-26","current":-118.403574,"twenty":-1680.5726,"median":-166.85708,"eighty":-46.531354,"marketCap":35407760},{"date":"2022-09-02","current":-116.483516,"twenty":-1676.664298,"median":-154.264093,"eighty":-48.85555,"marketCap":34833580},{"date":"2022-09-09","current":-114.563457,"twenty":-1670.801845,"median":-148.361129,"eighty":-51.701504,"marketCap":34259400},{"date":"2022-09-16","current":-101.123053,"twenty":-1668.847694,"median":-145.606413,"eighty":-52.033532,"marketCap":30240141},{"date":"2022-09-23","current":-92.162783,"twenty":-1659.076929,"median":-143.245228,"eighty":-53.669956,"marketCap":27560635},{"date":"2022-09-30","current":-90.242724,"twenty":-1647.351984,"median":-140.884045,"eighty":-55.11665,"marketCap":26986455},{"date":"2022-10-07","current":-87.682648,"twenty":-1629.764615,"median":-135.378547,"eighty":-56.017869,"marketCap":26220882},{"date":"2022-10-14","current":-92.162783,"twenty":-1621.947972,"median":-134.587548,"eighty":-56.444762,"marketCap":27560635},{"date":"2022-10-21","current":-96.002899,"twenty":-1621.947972,"median":-133.800488,"eighty":-57.440846,"marketCap":28708995},{"date":"2022-10-28","current":-90.882743,"twenty":-1621.947972,"median":-131.439302,"eighty":-58.460646,"marketCap":27177848},{"date":"2022-11-04","current":-89.29674,"twenty":-1619.993821,"median":-127.897526,"eighty":-62.018089,"marketCap":26703565},{"date":"2022-11-11","current":-87.383236,"twenty":-1612.177217,"median":-125.92987,"eighty":-63.22762,"marketCap":26131345},{"date":"2022-11-18","current":-16.224915,"twenty":-1612.177217,"median":-121.601033,"eighty":-56.444762,"marketCap":27761851},{"date":"2022-11-25","current":-15.299332,"twenty":-1612.177217,"median":-120.125547,"eighty":-53.361644,"marketCap":26178121},{"date":"2022-12-02","current":-14.809318,"twenty":-1607.291815,"median":-118.403574,"eighty":-46.246759,"marketCap":25339676},{"date":"2022-12-09","current":-14.64598,"twenty":-1602.406462,"median":-118.231415,"eighty":-37.218627,"marketCap":25060194},{"date":"2022-12-16","current":-15.027102,"twenty":-1592.635658,"median":-116.485131,"eighty":-16.224915,"marketCap":25712318},{"date":"2022-12-23","current":-14.591534,"twenty":-1592.635658,"median":-116.090793,"eighty":-15.571562,"marketCap":24967034},{"date":"2022-12-30","current":-13.721487,"twenty":-1584.819054,"median":-115.450774,"eighty":-15.288443,"marketCap":23478328},{"date":"2023-01-06","current":-14.997701,"twenty":-1577.00245,"median":-114.883468,"eighty":-15.027102,"marketCap":25662011},{"date":"2023-01-13","current":-15.135994,"twenty":-1573.094148,"median":-113.283421,"eighty":-15.027102,"marketCap":25898639},{"date":"2023-01-20","current":-16.987159,"twenty":-1573.094148,"median":-113.283421,"eighty":-15.070659,"marketCap":29066099},{"date":"2023-01-27","current":-18.031434,"twenty":-1565.277524,"median":-111.043351,"eighty":-15.135994,"marketCap":30852919},{"date":"2023-02-03","current":-19.056108,"twenty":-1130.159289,"median":-109.443304,"eighty":-15.135994,"marketCap":32606201},{"date":"2023-02-10","current":-16.660482,"twenty":-491.108784,"median":-109.123295,"eighty":-15.13643,"marketCap":28507135},{"date":"2023-02-17","current":-17.858295,"twenty":-482.121371,"median":-103.683129,"eighty":-15.180204,"marketCap":30556668},{"date":"2023-02-24","current":-19.273892,"twenty":-476.02821,"median":-101.123053,"eighty":-15.244886,"marketCap":32978843},{"date":"2023-03-03","current":-19.382784,"twenty":-469.478063,"median":-96.962927,"eighty":-15.255775,"marketCap":33165164},{"date":"2023-03-10","current":-19.165,"twenty":-467.193126,"median":-96.002899,"eighty":-15.310221,"marketCap":32792522},{"date":"2023-03-17","current":-16.878267,"twenty":-464.451205,"median":-95.362878,"eighty":-15.375556,"marketCap":28879778},{"date":"2023-03-24","current":-18.293864,"twenty":-460.795307,"median":-94.722859,"eighty":-15.46267,"marketCap":31301953},{"date":"2023-03-31","current":-40.941163,"twenty":-459.881333,"median":-93.123741,"eighty":-15.484448,"marketCap":31870280},{"date":"2023-04-06","current":-41.882339,"twenty":-456.225438,"median":-92.162783,"eighty":-15.571562,"marketCap":32602930},{"date":"2023-04-14","current":-40.470575,"twenty":-452.417212,"median":-91.522761,"eighty":-15.571562,"marketCap":31503955},{"date":"2023-04-21","current":-37.176458,"twenty":-450.89392,"median":-90.882743,"eighty":-15.789346,"marketCap":28939679},{"date":"2023-04-28","current":-36.470576,"twenty":-449.370632,"median":-89.934571,"eighty":-15.952684,"marketCap":28390192},{"date":"2023-05-05","current":-35.764694,"twenty":-445.562405,"median":-89.29674,"eighty":-16.007131,"marketCap":27840704},{"date":"2023-05-12","current":-36.941164,"twenty":-440.992534,"median":-88.322666,"eighty":-16.137801,"marketCap":28756517},{"date":"2023-05-22","current":-28.706864,"twenty":-439.469243,"median":-88.322666,"eighty":-16.181358,"marketCap":26616000},{"date":"2023-06-06","current":-28.537388,"twenty":-437.945953,"median":-88.322666,"eighty":-16.224915,"marketCap":26458867},{"date":"2023-06-15","current":-28.60891,"twenty":-436.727321,"median":-88.012409,"eighty":-16.246693,"marketCap":26525180},{"date":"2023-06-30","current":-39.11348,"twenty":-435.508689,"median":-87.702153,"eighty":-16.268472,"marketCap":36264650},{"date":"2023-07-06","current":-30.595639,"twenty":-434.290056,"median":-87.6924,"eighty":-16.29025,"marketCap":28367206},{"date":"2023-08-04","current":-26.224834,"twenty":-431.852792,"median":-87.532942,"eighty":-16.333807,"marketCap":24314748},{"date":"2023-08-11","current":-25.827488,"twenty":-430.634162,"median":-87.212931,"eighty":-16.333807,"marketCap":23946343},{"date":"2023-08-18","current":-18.447488,"twenty":-409.612754,"median":-87.042626,"eighty":-16.42092,"marketCap":24314748},{"date":"2023-08-25","current":-18.028227,"twenty":-382.498188,"median":-85.616162,"eighty":-16.486256,"marketCap":23762140},{"date":"2023-09-01","current":-16.211429,"twenty":-377.004914,"median":-85.122568,"eighty":-16.347707,"marketCap":21367506},{"date":"2023-09-08","current":-17.608965,"twenty":-364.21399,"median":-64.271136,"eighty":-16.344232,"marketCap":23209532},{"date":"2023-10-02","current":-17.48738,"twenty":-359.951134,"median":-63.618938,"eighty":-16.347707,"marketCap":23049276},{"date":"2023-10-10","current":-16.205016,"twenty":-353.812052,"median":-62.373834,"eighty":-16.337282,"marketCap":21359054},{"date":"2023-10-19","current":-15.641364,"twenty":-351.935827,"median":-61.780926,"eighty":-16.333807,"marketCap":20616131},{"date":"2023-10-27","current":-13.104926,"twenty":-350.059601,"median":-59.705751,"eighty":-16.29025,"marketCap":17272974},{"date":"2023-10-31","current":-13.123245,"twenty":-348.183376,"median":-57.630576,"eighty":-16.222218,"marketCap":17297119},{"date":"2023-11-10","current":427.755835,"twenty":-340.640304,"median":-56.207599,"eighty":-16.125862,"marketCap":23402094},{"date":"2023-11-17","current":427.755835,"twenty":-336.232759,"median":-54.903203,"eighty":-15.790475,"marketCap":23402094},{"date":"2023-11-21","current":431.150725,"twenty":-335.60311,"median":-53.361644,"eighty":-15.627404,"marketCap":23587825},{"date":"2023-12-01","current":454.914932,"twenty":-334.049972,"median":-49.329875,"eighty":-15.440892,"marketCap":24887941},{"date":"2023-12-08","current":519.417811,"twenty":-330.571162,"median":-42.096408,"eighty":-15.223325,"marketCap":28416829},{"date":"2023-12-15","current":471.889378,"twenty":-329.149205,"median":-41.811502,"eighty":-15.114216,"marketCap":25816596},{"date":"2023-12-22","current":519.417811,"twenty":-327.130059,"median":-41.176457,"eighty":-14.981803,"marketCap":28416829},{"date":"2023-12-29","current":512.628032,"twenty":-325.485331,"median":-41.05881,"eighty":-14.831096,"marketCap":28045367},{"date":"2024-01-05","current":533.235007,"twenty":-323.716388,"median":-40.941163,"eighty":-14.809318,"marketCap":29172754},{"date":"2024-01-12","current":549.971796,"twenty":-318.75999,"median":-40.705869,"eighty":-14.64598,"marketCap":30088407},{"date":"2024-01-19","current":491.919209,"twenty":-316.008866,"median":-40.235281,"eighty":-14.591534,"marketCap":26912408},{"date":"2024-01-26","current":560.156464,"twenty":-313.546406,"median":-39.11348,"eighty":-14.434729,"marketCap":30645600},{"date":"2024-02-02","current":536.392239,"twenty":-308.813448,"median":-38.504303,"eighty":-13.807729,"marketCap":29345483},{"date":"2024-02-09","current":492.258696,"twenty":-281.925503,"median":-37.411752,"eighty":-13.426739,"marketCap":26930981},{"date":"2024-02-16","current":526.207589,"twenty":-269.804751,"median":-37.146223,"eighty":130.118473,"marketCap":28788291},{"date":"2024-02-23","current":532.99735,"twenty":-258.471062,"median":-36.941164,"eighty":140.834111,"marketCap":29159752},{"date":"2024-03-01","current":509.233143,"twenty":-208.413937,"median":-36.470576,"eighty":146.957334,"marketCap":27859636},{"date":"2024-03-08","current":471.889378,"twenty":-174.727698,"median":-35.999988,"eighty":149.678766,"marketCap":25816596},{"date":"2024-03-15","current":454.914932,"twenty":-171.107213,"median":-35.764694,"eighty":153.420734,"marketCap":24887941},{"date":"2024-03-22","current":468.494489,"twenty":-168.431203,"median":-35.5294,"eighty":156.822524,"marketCap":25630865},{"date":"2024-03-28","current":492.258696,"twenty":-165.912606,"median":-33.025744,"eighty":157.332792,"marketCap":26930981},{"date":"2024-04-05","current":727.139027,"twenty":-161.662473,"median":-28.60891,"eighty":162.775658,"marketCap":25492040},{"date":"2024-04-12","current":689.985938,"twenty":-154.893743,"median":-26.324171,"eighty":170.599777,"marketCap":24189527},{"date":"2024-04-19","current":642.217696,"twenty":-150.171371,"median":-25.827488,"eighty":420.966057,"marketCap":22514868},{"date":"2024-04-26","current":615.679759,"twenty":-148.439835,"median":-25.430141,"eighty":429.792769,"marketCap":21584501},{"date":"2024-05-03","current":615.679759,"twenty":-147.652774,"median":-19.763906,"eighty":437.881537,"marketCap":21584501},{"date":"2024-05-10","current":658.140424,"twenty":-146.550888,"median":-19.546122,"eighty":453.556984,"marketCap":23073087},{"date":"2024-05-17","current":653.363597,"twenty":-145.291589,"median":-19.382784,"eighty":460.346754,"marketCap":22905621},{"date":"2024-05-24","current":599.757003,"twenty":-144.504528,"median":-19.328338,"eighty":467.136533,"marketCap":21026281},{"date":"2024-05-31","current":605.064607,"twenty":-143.717466,"median":-19.110554,"eighty":471.889378,"marketCap":21212355},{"date":"2024-06-07","current":610.372183,"twenty":-142.143342,"median":-18.620539,"eighty":481.395068,"marketCap":21398428},{"date":"2024-06-14","current":583.834246,"twenty":-140.884045,"median":-18.306336,"eighty":488.863825,"marketCap":20468061},{"date":"2024-06-21","current":589.141851,"twenty":-140.884045,"median":-18.293864,"eighty":491.987106,"marketCap":20654135},{"date":"2024-06-28","current":599.757003,"twenty":-140.254396,"median":-18.293864,"eighty":492.258696,"marketCap":21026281},{"date":"2024-07-05","current":567.911518,"twenty":-137.735799,"median":-18.076079,"eighty":495.653585,"marketCap":19909842},{"date":"2024-07-12","current":589.141851,"twenty":-135.382481,"median":-18.029831,"eighty":505.838253,"marketCap":20654135},{"date":"2024-07-15","current":594.343288,"twenty":-135.380907,"median":-18.028227,"eighty":505.838253,"marketCap":20836487},{"date":"2024-08-02","current":684.678362,"twenty":-135.379334,"median":-18.028227,"eighty":505.838253,"marketCap":24003454},{"date":"2024-08-09","current":631.602516,"twenty":-135.059787,"median":-18.028227,"eighty":509.233143,"marketCap":22142721},{"date":"2024-08-16","current":620.987335,"twenty":-134.587548,"median":-17.858295,"eighty":512.628032,"marketCap":21770574},{"date":"2024-08-23","current":647.525272,"twenty":-134.587548,"median":-17.776626,"eighty":515.343939,"marketCap":22700941},{"date":"2024-08-30","current":692.63974,"twenty":-134.272724,"median":-17.749403,"eighty":519.417811,"marketCap":24282564},{"date":"2024-09-06","current":642.217696,"twenty":-133.800488,"median":-17.694615,"eighty":522.133722,"marketCap":22514868},{"date":"2024-09-13","current":594.449427,"twenty":-133.328251,"median":-17.531619,"eighty":529.60246,"marketCap":20840208},{"date":"2024-09-20","current":631.602516,"twenty":-131.439302,"median":-17.422727,"eighty":532.318372,"marketCap":22142721},{"date":"2024-09-27","current":642.217696,"twenty":-131.28189,"median":-17.422727,"eighty":536.392239,"marketCap":22514868},{"date":"2024-10-04","current":589.141851,"twenty":-130.180004,"median":-17.321646,"eighty":543.182018,"marketCap":20654135},{"date":"2024-10-11","current":601.296223,"twenty":-128.133644,"median":-17.189704,"eighty":549.292818,"marketCap":21080243},{"date":"2024-10-18","current":594.449427,"twenty":-127.503995,"median":-17.043056,"eighty":558.798508,"marketCap":20840208},{"date":"2024-10-25","current":578.52667,"twenty":-127.18917,"median":-16.987159,"eighty":567.718459,"marketCap":20281988},{"date":"2024-10-31","current":581.180472,"twenty":-125.92987,"median":-16.878267,"eighty":578.52667,"marketCap":20375025},{"date":"2024-11-08","current":620.987335,"twenty":-125.92987,"median":-16.606036,"eighty":578.52667,"marketCap":21770574},{"date":"2024-11-15","current":599.757003,"twenty":-121.994563,"median":-16.497145,"eighty":589.141851,"marketCap":21026281},{"date":"2024-11-22","current":594.449427,"twenty":-121.207502,"median":-16.39694,"eighty":589.141851,"marketCap":20840208},{"date":"2024-11-29","current":605.064607,"twenty":-121.207502,"median":-16.333807,"eighty":589.141851,"marketCap":21212355},{"date":"2024-12-06","current":551.988761,"twenty":-119.476374,"median":-16.211429,"eighty":589.141851,"marketCap":19351622},{"date":"2024-12-13","current":504.162103,"twenty":-118.885772,"median":-16.106074,"eighty":589.141851,"marketCap":17674915},{"date":"2024-12-20","current":503.10591,"twenty":-118.492123,"median":-15.792168,"eighty":589.141851,"marketCap":17637887},{"date":"2024-12-27","current":508.838097,"twenty":-118.403574,"median":-15.641364,"eighty":589.141851,"marketCap":17838846},{"date":"2025-01-03","current":477.602972,"twenty":-118.403574,"median":-15.571562,"eighty":589.141851,"marketCap":16743805},{"date":"2025-01-10","current":428.852787,"twenty":-118.33471,"median":-15.46267,"eighty":589.141851,"marketCap":15034721},{"date":"2025-01-17","current":406.1894,"twenty":-117.901843,"median":-15.272109,"eighty":589.141851,"marketCap":14240188},{"date":"2025-01-24","current":503.848965,"twenty":-117.272192,"median":-15.190984,"eighty":589.141851,"marketCap":17663937},{"date":"2025-01-31","current":-48.816862,"twenty":-116.485131,"median":-15.299332,"eighty":589.141851,"marketCap":18794492},{"date":"2025-02-07","current":-49.783532,"twenty":-116.483516,"median":-15.46267,"eighty":589.141851,"marketCap":19166660},{"date":"2025-02-14","current":-56.550226,"twenty":-116.483516,"median":-15.571562,"eighty":583.834246,"marketCap":21771837},{"date":"2025-02-21","current":-44.72812,"twenty":-115.855159,"median":-15.789346,"eighty":581.711227,"marketCap":22050963},{"date":"2025-02-28","current":-40.764868,"twenty":-115.69807,"median":-15.979907,"eighty":579.05743,"marketCap":20097080},{"date":"2025-03-07","current":-39.632511,"twenty":-115.302397,"median":-16.211429,"eighty":578.52667,"marketCap":19538828},{"date":"2025-03-14","current":-5.671162,"twenty":-115.203479,"median":-15.979907,"eighty":578.52667,"marketCap":18236239}],"customCompares":[{"symbol":"SWAG","name":"Stran & Company, Inc.","items":[{"date":"2021-11-05","value":-37.218627,"marketCap":45000000},{"date":"2021-11-12","value":-68.184323,"marketCap":82439756},{"date":"2021-11-19","value":-51.701504,"marketCap":62510841},{"date":"2021-11-26","value":-37.115988,"marketCap":44875902},{"date":"2021-12-03","value":-55.970436,"marketCap":67672287},{"date":"2021-12-10","value":-323.716388,"marketCap":82283850},{"date":"2021-12-17","value":-495.069339,"marketCap":125839200},{"date":"2021-12-23","value":-450.89392,"marketCap":114610471},{"date":"2021-12-31","value":-460.795307,"marketCap":117127255},{"date":"2022-01-07","value":-355.688278,"marketCap":90410625},{"date":"2022-01-14","value":-318.75999,"marketCap":81024008},{"date":"2022-01-21","value":-329.778854,"marketCap":83824838},{"date":"2022-01-28","value":-170.792387,"marketCap":43412863},{"date":"2022-02-04","value":-148.754659,"marketCap":37811203},{"date":"2022-02-11","value":-135.374613,"marketCap":34410196},{"date":"2022-02-18","value":-117.272192,"marketCap":29808832},{"date":"2022-02-25","value":-145.606413,"marketCap":37010966},{"date":"2022-03-04","value":-128.291056,"marketCap":32609662},{"date":"2022-03-11","value":-125.92987,"marketCap":32009484},{"date":"2022-03-18","value":-134.587548,"marketCap":34210136},{"date":"2022-03-25","value":-131.439302,"marketCap":33409899},{"date":"2022-04-01","value":158.183243,"marketCap":37211026},{"date":"2022-04-08","value":136.922054,"marketCap":32209544},{"date":"2022-04-14","value":157.332792,"marketCap":37010966},{"date":"2022-04-22","value":153.931002,"marketCap":36210729},{"date":"2022-04-29","value":147.977869,"marketCap":34810314},{"date":"2022-05-06","value":157.332792,"marketCap":37010966},{"date":"2022-05-13","value":-1631.718776,"marketCap":33432286},{"date":"2022-05-20","value":-1729.426473,"marketCap":35434219},{"date":"2022-05-27","value":-2110.486554,"marketCap":43241759},{"date":"2022-06-03","value":-1973.695739,"marketCap":40439052},{"date":"2022-06-10","value":-1895.529601,"marketCap":38837506},{"date":"2022-06-17","value":-1680.5726,"marketCap":34433252},{"date":"2022-06-24","value":-1680.5726,"marketCap":34433252},{"date":"2022-07-01","value":-1621.947972,"marketCap":33232092},{"date":"2022-07-08","value":-1748.968032,"marketCap":35834606},{"date":"2022-07-15","value":-1573.094148,"marketCap":32231126},{"date":"2022-07-22","value":-1719.655718,"marketCap":35234026},{"date":"2022-07-29","value":-1807.592659,"marketCap":37035766},{"date":"2022-08-05","value":-1895.529601,"marketCap":38837506},{"date":"2022-08-12","value":-1875.988042,"marketCap":38437119},{"date":"2022-08-19","value":-109.443304,"marketCap":32728254},{"date":"2022-08-26","value":-118.403574,"marketCap":35407760},{"date":"2022-09-02","value":-116.483516,"marketCap":34833580},{"date":"2022-09-09","value":-114.563457,"marketCap":34259400},{"date":"2022-09-16","value":-101.123053,"marketCap":30240141},{"date":"2022-09-23","value":-92.162783,"marketCap":27560635},{"date":"2022-09-30","value":-90.242724,"marketCap":26986455},{"date":"2022-10-07","value":-87.682648,"marketCap":26220882},{"date":"2022-10-14","value":-92.162783,"marketCap":27560635},{"date":"2022-10-21","value":-96.002899,"marketCap":28708995},{"date":"2022-10-28","value":-90.882743,"marketCap":27177848},{"date":"2022-11-04","value":-89.29674,"marketCap":26703565},{"date":"2022-11-11","value":-87.383236,"marketCap":26131345},{"date":"2022-11-18","value":-16.224915,"marketCap":27761851},{"date":"2022-11-25","value":-15.299332,"marketCap":26178121},{"date":"2022-12-02","value":-14.809318,"marketCap":25339676},{"date":"2022-12-09","value":-14.64598,"marketCap":25060194},{"date":"2022-12-16","value":-15.027102,"marketCap":25712318},{"date":"2022-12-23","value":-14.591534,"marketCap":24967034},{"date":"2022-12-30","value":-13.721487,"marketCap":23478328},{"date":"2023-01-06","value":-14.997701,"marketCap":25662011},{"date":"2023-01-13","value":-15.135994,"marketCap":25898639},{"date":"2023-01-20","value":-16.987159,"marketCap":29066099},{"date":"2023-01-27","value":-18.031434,"marketCap":30852919},{"date":"2023-02-03","value":-19.056108,"marketCap":32606201},{"date":"2023-02-10","value":-16.660482,"marketCap":28507135},{"date":"2023-02-17","value":-17.858295,"marketCap":30556668},{"date":"2023-02-24","value":-19.273892,"marketCap":32978843},{"date":"2023-03-03","value":-19.382784,"marketCap":33165164},{"date":"2023-03-10","value":-19.165,"marketCap":32792522},{"date":"2023-03-17","value":-16.878267,"marketCap":28879778},{"date":"2023-03-24","value":-18.293864,"marketCap":31301953},{"date":"2023-03-31","value":-40.941163,"marketCap":31870280},{"date":"2023-04-06","value":-41.882339,"marketCap":32602930},{"date":"2023-04-14","value":-40.470575,"marketCap":31503955},{"date":"2023-04-21","value":-37.176458,"marketCap":28939679},{"date":"2023-04-28","value":-36.470576,"marketCap":28390192},{"date":"2023-05-05","value":-35.764694,"marketCap":27840704},{"date":"2023-05-12","value":-36.941164,"marketCap":28756517},{"date":"2023-05-22","value":-28.706864,"marketCap":26616000},{"date":"2023-06-06","value":-28.537388,"marketCap":26458867},{"date":"2023-06-15","value":-28.60891,"marketCap":26525180},{"date":"2023-06-30","value":-39.11348,"marketCap":36264650},{"date":"2023-07-06","value":-30.595639,"marketCap":28367206},{"date":"2023-08-04","value":-26.224834,"marketCap":24314748},{"date":"2023-08-11","value":-25.827488,"marketCap":23946343},{"date":"2023-08-18","value":-18.447488,"marketCap":24314748},{"date":"2023-08-25","value":-18.028227,"marketCap":23762140},{"date":"2023-09-01","value":-16.211429,"marketCap":21367506},{"date":"2023-09-08","value":-17.608965,"marketCap":23209532},{"date":"2023-10-02","value":-17.48738,"marketCap":23049276},{"date":"2023-10-10","value":-16.205016,"marketCap":21359054},{"date":"2023-10-19","value":-15.641364,"marketCap":20616131},{"date":"2023-10-27","value":-13.104926,"marketCap":17272974},{"date":"2023-10-31","value":-13.123245,"marketCap":17297119},{"date":"2023-11-10","value":427.755835,"marketCap":23402094},{"date":"2023-11-17","value":427.755835,"marketCap":23402094},{"date":"2023-11-21","value":431.150725,"marketCap":23587825},{"date":"2023-12-01","value":454.914932,"marketCap":24887941},{"date":"2023-12-08","value":519.417811,"marketCap":28416829},{"date":"2023-12-15","value":471.889378,"marketCap":25816596},{"date":"2023-12-22","value":519.417811,"marketCap":28416829},{"date":"2023-12-29","value":512.628032,"marketCap":28045367},{"date":"2024-01-05","value":533.235007,"marketCap":29172754},{"date":"2024-01-12","value":549.971796,"marketCap":30088407},{"date":"2024-01-19","value":491.919209,"marketCap":26912408},{"date":"2024-01-26","value":560.156464,"marketCap":30645600},{"date":"2024-02-02","value":536.392239,"marketCap":29345483},{"date":"2024-02-09","value":492.258696,"marketCap":26930981},{"date":"2024-02-16","value":526.207589,"marketCap":28788291},{"date":"2024-02-23","value":532.99735,"marketCap":29159752},{"date":"2024-03-01","value":509.233143,"marketCap":27859636},{"date":"2024-03-08","value":471.889378,"marketCap":25816596},{"date":"2024-03-15","value":454.914932,"marketCap":24887941},{"date":"2024-03-22","value":468.494489,"marketCap":25630865},{"date":"2024-03-28","value":492.258696,"marketCap":26930981},{"date":"2024-04-05","value":727.139027,"marketCap":25492040},{"date":"2024-04-12","value":689.985938,"marketCap":24189527},{"date":"2024-04-19","value":642.217696,"marketCap":22514868},{"date":"2024-04-26","value":615.679759,"marketCap":21584501},{"date":"2024-05-03","value":615.679759,"marketCap":21584501},{"date":"2024-05-10","value":658.140424,"marketCap":23073087},{"date":"2024-05-17","value":653.363597,"marketCap":22905621},{"date":"2024-05-24","value":599.757003,"marketCap":21026281},{"date":"2024-05-31","value":605.064607,"marketCap":21212355},{"date":"2024-06-07","value":610.372183,"marketCap":21398428},{"date":"2024-06-14","value":583.834246,"marketCap":20468061},{"date":"2024-06-21","value":589.141851,"marketCap":20654135},{"date":"2024-06-28","value":599.757003,"marketCap":21026281},{"date":"2024-07-05","value":567.911518,"marketCap":19909842},{"date":"2024-07-12","value":589.141851,"marketCap":20654135},{"date":"2024-07-15","value":594.343288,"marketCap":20836487},{"date":"2024-08-02","value":684.678362,"marketCap":24003454},{"date":"2024-08-09","value":631.602516,"marketCap":22142721},{"date":"2024-08-16","value":620.987335,"marketCap":21770574},{"date":"2024-08-23","value":647.525272,"marketCap":22700941},{"date":"2024-08-30","value":692.63974,"marketCap":24282564},{"date":"2024-09-06","value":642.217696,"marketCap":22514868},{"date":"2024-09-13","value":594.449427,"marketCap":20840208},{"date":"2024-09-20","value":631.602516,"marketCap":22142721},{"date":"2024-09-27","value":642.217696,"marketCap":22514868},{"date":"2024-10-04","value":589.141851,"marketCap":20654135},{"date":"2024-10-11","value":601.296223,"marketCap":21080243},{"date":"2024-10-18","value":594.449427,"marketCap":20840208},{"date":"2024-10-25","value":578.52667,"marketCap":20281988},{"date":"2024-10-31","value":581.180472,"marketCap":20375025},{"date":"2024-11-08","value":620.987335,"marketCap":21770574},{"date":"2024-11-15","value":599.757003,"marketCap":21026281},{"date":"2024-11-22","value":594.449427,"marketCap":20840208},{"date":"2024-11-29","value":605.064607,"marketCap":21212355},{"date":"2024-12-06","value":551.988761,"marketCap":19351622},{"date":"2024-12-13","value":504.162103,"marketCap":17674915},{"date":"2024-12-20","value":503.10591,"marketCap":17637887},{"date":"2024-12-27","value":508.838097,"marketCap":17838846},{"date":"2025-01-03","value":477.602972,"marketCap":16743805},{"date":"2025-01-10","value":428.852787,"marketCap":15034721},{"date":"2025-01-17","value":406.1894,"marketCap":14240188},{"date":"2025-01-24","value":503.848965,"marketCap":17663937},{"date":"2025-01-31","value":-48.816862,"marketCap":18794492},{"date":"2025-02-07","value":-49.783532,"marketCap":19166660},{"date":"2025-02-14","value":-56.550226,"marketCap":21771837},{"date":"2025-02-21","value":-44.72812,"marketCap":22050963},{"date":"2025-02-28","value":-40.764868,"marketCap":20097080},{"date":"2025-03-07","value":-39.632511,"marketCap":19538828},{"date":"2025-03-14","value":-5.671162,"marketCap":18236239}]},{"symbol":"TTD","name":"Trade Desk Inc.","items":[{"date":"2020-03-20","value":71.525776,"marketCap":7747529000},{"date":"2020-03-27","value":84.017542,"marketCap":9100612153},{"date":"2020-04-03","value":67.482466,"marketCap":7309565743},{"date":"2020-04-09","value":89.937352,"marketCap":9741834112},{"date":"2020-04-17","value":97.119897,"marketCap":10519832962},{"date":"2020-04-24","value":109.066511,"marketCap":11813866327},{"date":"2020-05-01","value":118.531153,"marketCap":12839057470},{"date":"2020-05-08","value":118.891677,"marketCap":14531416366},{"date":"2020-05-15","value":113.054492,"marketCap":13817972183},{"date":"2020-05-22","value":115.914675,"marketCap":14167555227},{"date":"2020-05-29","value":117.406944,"marketCap":14349946380},{"date":"2020-06-05","value":133.509136,"marketCap":16318020615},{"date":"2020-06-12","value":133.59204,"marketCap":16328153457},{"date":"2020-06-19","value":148.767215,"marketCap":18182924098},{"date":"2020-06-26","value":153.383453,"marketCap":18747139155},{"date":"2020-07-02","value":166.911856,"marketCap":20400634709},{"date":"2020-07-10","value":174.090577,"marketCap":21278046696},{"date":"2020-07-17","value":163.181182,"marketCap":19944656827},{"date":"2020-07-24","value":160.558406,"marketCap":19624090558},{"date":"2020-07-31","value":170.073508,"marketCap":20787064451},{"date":"2020-08-07","value":192.879423,"marketCap":23055841846},{"date":"2020-08-14","value":182.085684,"marketCap":21765612254},{"date":"2020-08-21","value":180.591768,"marketCap":21587036999},{"date":"2020-08-28","value":189.946342,"marketCap":22705235979},{"date":"2020-09-04","value":172.566858,"marketCap":20627779345},{"date":"2020-09-11","value":163.720685,"marketCap":19570352049},{"date":"2020-09-18","value":170.412021,"marketCap":20370200901},{"date":"2020-09-25","value":185.046141,"marketCap":22119490443},{"date":"2020-10-02","value":217.626807,"marketCap":26014020419},{"date":"2020-10-09","value":239.773526,"marketCap":28661328456},{"date":"2020-10-16","value":237.60273,"marketCap":28401842370},{"date":"2020-10-23","value":243.458361,"marketCap":29101795212},{"date":"2020-10-30","value":222.547716,"marketCap":26602241197},{"date":"2020-11-06","value":272.210848,"marketCap":38479725465},{"date":"2020-11-13","value":244.114,"marketCap":34507955037},{"date":"2020-11-20","value":274.755744,"marketCap":38839471965},{"date":"2020-11-27","value":290.071632,"marketCap":41004525964},{"date":"2020-12-04","value":300.264506,"marketCap":42445390535},{"date":"2020-12-11","value":307.69321,"marketCap":43495512171},{"date":"2020-12-18","value":316.11861,"marketCap":44686526692},{"date":"2020-12-24","value":309.563675,"marketCap":43759921152},{"date":"2020-12-31","value":266.117716,"marketCap":37618400295},{"date":"2021-01-08","value":264.393432,"marketCap":37374655603},{"date":"2021-01-15","value":260.92161,"marketCap":36883878721},{"date":"2021-01-22","value":270.091209,"marketCap":38180093263},{"date":"2021-01-29","value":254.486278,"marketCap":35974180327},{"date":"2021-02-05","value":284.07817,"marketCap":40157290082},{"date":"2021-02-12","value":287.048323,"marketCap":40577150880},{"date":"2021-02-19","value":176.629725,"marketCap":42800385147},{"date":"2021-02-26","value":157.475856,"marketCap":38159076984},{"date":"2021-03-05","value":127.908194,"marketCap":30994329940},{"date":"2021-03-12","value":146.884134,"marketCap":35592522643},{"date":"2021-03-19","value":143.362684,"marketCap":34739215579},{"date":"2021-03-26","value":131.239982,"marketCap":31801678767},{"date":"2021-04-01","value":128.821308,"marketCap":31215592793},{"date":"2021-04-09","value":135.414493,"marketCap":32813233782},{"date":"2021-04-16","value":141.004542,"marketCap":34167797514},{"date":"2021-04-23","value":142.501168,"marketCap":34530455466},{"date":"2021-04-30","value":143.054311,"marketCap":34664491563},{"date":"2021-05-07","value":129.739635,"marketCap":31438119119},{"date":"2021-05-14","value":102.20238,"marketCap":24620757829},{"date":"2021-05-21","value":106.592724,"marketCap":25678400386},{"date":"2021-05-28","value":116.155497,"marketCap":27982091460},{"date":"2021-06-04","value":113.511021,"marketCap":27345031909},{"date":"2021-06-11","value":118.460279,"marketCap":28537318120},{"date":"2021-06-18","value":120.235771,"marketCap":28965037714},{"date":"2021-06-25","value":150.136717,"marketCap":36168235332},{"date":"2021-07-02","value":151.321695,"marketCap":36453698910},{"date":"2021-07-09","value":153.948396,"marketCap":37086476508},{"date":"2021-07-16","value":139.471914,"marketCap":33599063130},{"date":"2021-07-23","value":160.268279,"marketCap":38608948924},{"date":"2021-07-30","value":161.769251,"marketCap":38970536123},{"date":"2021-08-06","value":165.975923,"marketCap":39983931825},{"date":"2021-08-13","value":146.988316,"marketCap":38729657521},{"date":"2021-08-20","value":140.212066,"marketCap":36944196854},{"date":"2021-08-27","value":146.388809,"marketCap":38571694513},{"date":"2021-09-03","value":142.065089,"marketCap":37432446152},{"date":"2021-09-10","value":132.218634,"marketCap":34838023413},{"date":"2021-09-17","value":131.855296,"marketCap":34742288257},{"date":"2021-09-24","value":138.90405,"marketCap":36599550291},{"date":"2021-10-01","value":127.931248,"marketCap":33708348568},{"date":"2021-10-08","value":128.984927,"marketCap":33985980522},{"date":"2021-10-15","value":142.537428,"marketCap":37556901855},{"date":"2021-10-22","value":134.362327,"marketCap":35402860836},{"date":"2021-10-29","value":136.088182,"marketCap":35857602829},{"date":"2021-11-05","value":124.534039,"marketCap":32813224856},{"date":"2021-11-12","value":171.227498,"marketCap":48221944206},{"date":"2021-11-19","value":183.959056,"marketCap":51807469012},{"date":"2021-11-26","value":177.456745,"marketCap":49976255940},{"date":"2021-12-03","value":152.76162,"marketCap":43021491337},{"date":"2021-12-10","value":160.526846,"marketCap":45208373089},{"date":"2021-12-17","value":153.580809,"marketCap":43252195346},{"date":"2021-12-23","value":163.923066,"marketCap":46164833459},{"date":"2021-12-31","value":156.39677,"marketCap":44045240377},{"date":"2022-01-07","value":134.722403,"marketCap":37941196806},{"date":"2022-01-14","value":128.800352,"marketCap":36273399075},{"date":"2022-01-21","value":101.45993,"marketCap":28573652776},{"date":"2022-01-28","value":108.542499,"marketCap":30568281187},{"date":"2022-02-04","value":124.653209,"marketCap":35105460030},{"date":"2022-02-11","value":130.216866,"marketCap":36672324757},{"date":"2022-02-18","value":274.685203,"marketCap":37841182869},{"date":"2022-02-25","value":294.323171,"marketCap":40546548665},{"date":"2022-03-04","value":266.273958,"marketCap":36682433002},{"date":"2022-03-11","value":199.899033,"marketCap":27538490544},{"date":"2022-03-18","value":242.166416,"marketCap":33361329829},{"date":"2022-03-25","value":230.341403,"marketCap":31732292361},{"date":"2022-04-01","value":254.554525,"marketCap":35067940511},{"date":"2022-04-08","value":238.57668,"marketCap":32866800598},{"date":"2022-04-14","value":224.311016,"marketCap":30901534224},{"date":"2022-04-22","value":209.705046,"marketCap":28889386509},{"date":"2022-04-29","value":207.870479,"marketCap":28636652980},{"date":"2022-05-06","value":172.590357,"marketCap":23776392800},{"date":"2022-05-13","value":251.189143,"marketCap":25250035068},{"date":"2022-05-20","value":254.672506,"marketCap":25600189638},{"date":"2022-05-27","value":253.946805,"marketCap":25527240769},{"date":"2022-06-03","value":247.463881,"marketCap":24875564209},{"date":"2022-06-10","value":238.368434,"marketCap":23961271722},{"date":"2022-06-17","value":223.999564,"marketCap":22516884123},{"date":"2022-06-24","value":239.432795,"marketCap":24068263396},{"date":"2022-07-01","value":201.551227,"marketCap":20260332453},{"date":"2022-07-08","value":220.758101,"marketCap":22191045843},{"date":"2022-07-15","value":208.517952,"marketCap":20960641592},{"date":"2022-07-22","value":228.692427,"marketCap":22988620140},{"date":"2022-07-29","value":217.710159,"marketCap":21884660595},{"date":"2022-08-05","value":255.349826,"marketCap":25668275248},{"date":"2022-08-12","value":1077.570495,"marketCap":36370159346},{"date":"2022-08-19","value":950.269913,"marketCap":32073510101},{"date":"2022-08-26","value":917.287489,"marketCap":30960287342},{"date":"2022-09-02","value":886.330302,"marketCap":29915420366},{"date":"2022-09-09","value":967.484423,"marketCap":32654534260},{"date":"2022-09-16","value":895.299207,"marketCap":30218138836},{"date":"2022-09-23","value":834.686771,"marketCap":28172347889},{"date":"2022-09-30","value":864.34202,"marketCap":29173271861},{"date":"2022-10-07","value":821.522733,"marketCap":27728035296},{"date":"2022-10-14","value":731.978347,"marketCap":24705733157},{"date":"2022-10-21","value":823.54797,"marketCap":27796391080},{"date":"2022-10-28","value":776.96753,"marketCap":26224208061},{"date":"2022-11-04","value":669.051354,"marketCap":22581821315},{"date":"2022-11-11","value":-2445.299361,"marketCap":23873457663},{"date":"2022-11-18","value":-2495.438778,"marketCap":24362968790},{"date":"2022-11-25","value":-2476.3858,"marketCap":24176954562},{"date":"2022-12-02","value":-2732.096826,"marketCap":26673461310},{"date":"2022-12-09","value":-2397.165521,"marketCap":23403526981},{"date":"2022-12-16","value":-2313.934089,"marketCap":22590938511},{"date":"2022-12-23","value":-2250.257029,"marketCap":21969259379},{"date":"2022-12-30","value":-2247.750059,"marketCap":21944783823},{"date":"2023-01-06","value":-2120.39594,"marketCap":20701425560},{"date":"2023-01-13","value":-2358.056776,"marketCap":23021708302},{"date":"2023-01-20","value":-2284.853227,"marketCap":22307022057},{"date":"2023-01-27","value":-2604.742707,"marketCap":25430103047},{"date":"2023-02-03","value":-2662.403036,"marketCap":25993040843},{"date":"2023-02-10","value":-2441.288208,"marketCap":23834296773},{"date":"2023-02-17","value":554.367825,"marketCap":29594926319},{"date":"2023-02-24","value":505.36649,"marketCap":26978990046},{"date":"2023-03-03","value":526.695401,"marketCap":28117633977},{"date":"2023-03-10","value":490.473026,"marketCap":26183902473},{"date":"2023-03-17","value":537.911466,"marketCap":28716403630},{"date":"2023-03-24","value":555.746849,"marketCap":29668545539},{"date":"2023-03-31","value":559.975857,"marketCap":29894311146},{"date":"2023-04-06","value":539.106621,"marketCap":28780206954},{"date":"2023-04-14","value":560.713975,"marketCap":29933715553},{"date":"2023-04-21","value":568.850865,"marketCap":30368103403},{"date":"2023-04-28","value":587.13601,"marketCap":31344255875},{"date":"2023-05-05","value":561.719658,"marketCap":29987403939},{"date":"2023-05-12","value":407.398356,"marketCap":31495559509},{"date":"2023-05-19","value":426.950536,"marketCap":33007118982},{"date":"2023-05-26","value":418.983153,"marketCap":32391168598},{"date":"2023-06-02","value":463.24639,"marketCap":35813115175},{"date":"2023-06-09","value":471.340239,"marketCap":36438842549},{"date":"2023-06-16","value":488.602902,"marketCap":37773401714},{"date":"2023-06-23","value":485.630941,"marketCap":37543642444},{"date":"2023-06-30","value":489.235233,"marketCap":37822286666},{"date":"2023-07-07","value":476.462128,"marketCap":36834810653},{"date":"2023-07-14","value":550.192034,"marketCap":42534795952},{"date":"2023-07-21","value":533.68817,"marketCap":41258898728},{"date":"2023-07-28","value":539.885023,"marketCap":41737971249},{"date":"2023-08-04","value":535.964565,"marketCap":41434884552},{"date":"2023-08-11","value":292.21391,"marketCap":37789395041},{"date":"2023-08-18","value":269.849633,"marketCap":34897224451},{"date":"2023-08-25","value":282.434277,"marketCap":36524683156},{"date":"2023-09-01","value":303.358143,"marketCap":39230578352},{"date":"2023-09-08","value":319.581719,"marketCap":41328627525},{"date":"2023-09-15","value":323.599708,"marketCap":41848237834},{"date":"2023-09-22","value":287.020849,"marketCap":37117823226},{"date":"2023-09-29","value":294.488243,"marketCap":38083514084},{"date":"2023-10-06","value":296.269804,"marketCap":38313907334},{"date":"2023-10-13","value":320.264019,"marketCap":41416863238},{"date":"2023-10-20","value":287.589432,"marketCap":37191352987},{"date":"2023-10-27","value":251.010574,"marketCap":32460938379},{"date":"2023-11-03","value":286.869227,"marketCap":37098215290},{"date":"2023-11-10","value":246.457642,"marketCap":37659713568},{"date":"2023-11-17","value":212.734562,"marketCap":32506691961},{"date":"2023-11-24","value":215.846968,"marketCap":32982280064},{"date":"2023-12-01","value":226.082613,"marketCap":34546327535},{"date":"2023-12-08","value":220.692054,"marketCap":33722628554},{"date":"2023-12-15","value":244.115316,"marketCap":37301796749},{"date":"2023-12-22","value":245.077916,"marketCap":37448885852},{"date":"2023-12-29","value":235.516091,"marketCap":35987800754},{"date":"2024-01-05","value":219.47276,"marketCap":33536315689},{"date":"2024-01-12","value":218.445987,"marketCap":33379420645},{"date":"2024-01-19","value":208.723729,"marketCap":31893820695},{"date":"2024-01-26","value":221.783,"marketCap":33889329538},{"date":"2024-02-02","value":215.654448,"marketCap":32952862243},{"date":"2024-02-09","value":225.152099,"marketCap":34404141402},{"date":"2024-02-16","value":206.870501,"marketCap":37017407475},{"date":"2024-02-23","value":228.155948,"marketCap":40826225388},{"date":"2024-03-01","value":233.429493,"marketCap":41769873472},{"date":"2024-03-08","value":223.592829,"marketCap":40009700880},{"date":"2024-03-15","value":211.843481,"marketCap":37907272507},{"date":"2024-03-22","value":232.418503,"marketCap":41588966844},{"date":"2024-03-28","value":238.293177,"marketCap":42640181031},{"date":"2024-04-05","value":231.052299,"marketCap":41344498429},{"date":"2024-04-12","value":239.632056,"marketCap":42879760078},{"date":"2024-04-19","value":220.711482,"marketCap":39494112589},{"date":"2024-04-26","value":227.621518,"marketCap":40730594520},{"date":"2024-05-03","value":240.676844,"marketCap":43066714532},{"date":"2024-05-10","value":215.306075,"marketCap":43335514952},{"date":"2024-05-17","value":226.466152,"marketCap":45581748205},{"date":"2024-05-24","value":224.813646,"marketCap":45249141822},{"date":"2024-05-31","value":227.729832,"marketCap":45836094262},{"date":"2024-06-07","value":236.186772,"marketCap":47538256337},{"date":"2024-06-14","value":232.371428,"marketCap":46770326895},{"date":"2024-06-21","value":236.405486,"marketCap":47582277770},{"date":"2024-06-28","value":238.689832,"marketCap":48042057181},{"date":"2024-07-05","value":241.727526,"marketCap":48653465972},{"date":"2024-07-12","value":239.540386,"marketCap":48213251642},{"date":"2024-07-15","value":241.751827,"marketCap":48658357242},{"date":"2024-08-02","value":213.246108,"marketCap":42920897145},{"date":"2024-08-09","value":171.261815,"marketCap":43391578584},{"date":"2024-08-16","value":194.990511,"marketCap":49403575935},{"date":"2024-08-23","value":200.170856,"marketCap":50716088847},{"date":"2024-08-30","value":200.830526,"marketCap":50883225323},{"date":"2024-09-06","value":200.888732,"marketCap":50897972659},{"date":"2024-09-13","value":202.751328,"marketCap":51369887415},{"date":"2024-09-20","value":213.694079,"marketCap":54142386601},{"date":"2024-09-27","value":212.18072,"marketCap":53758955863},{"date":"2024-10-04","value":216.255148,"marketCap":54791269390},{"date":"2024-10-11","value":225.26559,"marketCap":57074191002},{"date":"2024-10-18","value":229.003469,"marketCap":58021234877},{"date":"2024-10-25","value":230.13262,"marketCap":58307321047},{"date":"2024-10-31","value":237.4721,"marketCap":60166881155},{"date":"2024-11-08","value":212.125418,"marketCap":65370689945},{"date":"2024-11-15","value":201.613019,"marketCap":62131084168},{"date":"2024-11-22","value":203.967414,"marketCap":62856637820},{"date":"2024-11-29","value":205.889368,"marketCap":63448926516},{"date":"2024-12-06","value":218.398088,"marketCap":67303738776},{"date":"2024-12-13","value":213.929544,"marketCap":65926667559},{"date":"2024-12-20","value":202.173589,"marketCap":62303835037},{"date":"2024-12-27","value":197.737078,"marketCap":60936635298},{"date":"2025-01-03","value":188.559746,"marketCap":58108456777},{"date":"2025-01-10","value":194.629918,"marketCap":59979101907},{"date":"2025-01-17","value":193.540811,"marketCap":59643471646},{"date":"2025-01-24","value":190.818042,"marketCap":58804395994},{"date":"2025-01-31","value":190.497716,"marketCap":58705681212},{"date":"2025-02-07","value":183.626729,"marketCap":56588249125},{"date":"2025-02-14","value":102.864522,"marketCap":40433574952},{"date":"2025-02-21","value":95.091922,"marketCap":37378352431},{"date":"2025-02-28","value":90.225226,"marketCap":35465370939},{"date":"2025-03-07","value":82.009165,"marketCap":32235834433},{"date":"2025-03-14","value":68.000212,"marketCap":26729251451}]},{"symbol":"OMC","name":"Omnicom","items":[{"date":"2020-03-20","value":8.018161,"marketCap":10737118787},{"date":"2020-03-27","value":8.418178,"marketCap":11272781954},{"date":"2020-04-03","value":8.031117,"marketCap":10754468201},{"date":"2020-04-09","value":9.198778,"marketCap":12318084167},{"date":"2020-04-17","value":8.837629,"marketCap":11834469243},{"date":"2020-04-24","value":8.426275,"marketCap":11283625338},{"date":"2020-05-01","value":8.977714,"marketCap":11976269939},{"date":"2020-05-08","value":8.852421,"marketCap":11809129296},{"date":"2020-05-15","value":8.176161,"marketCap":10906998388},{"date":"2020-05-22","value":8.317517,"marketCap":11095567319},{"date":"2020-05-29","value":8.801019,"marketCap":11740558776},{"date":"2020-06-05","value":9.763203,"marketCap":13024113203},{"date":"2020-06-12","value":8.83957,"marketCap":11791986666},{"date":"2020-06-19","value":8.566496,"marketCap":11427705777},{"date":"2020-06-26","value":8.478149,"marketCap":11309850195},{"date":"2020-07-02","value":8.772105,"marketCap":11701987858},{"date":"2020-07-10","value":8.645206,"marketCap":11532704386},{"date":"2020-07-17","value":8.945587,"marketCap":11933413364},{"date":"2020-07-24","value":9.085337,"marketCap":12119839466},{"date":"2020-07-31","value":12.292266,"marketCap":11544896540},{"date":"2020-08-07","value":12.187028,"marketCap":11446056927},{"date":"2020-08-14","value":12.548498,"marketCap":11785549511},{"date":"2020-08-21","value":12.022308,"marketCap":11291351446},{"date":"2020-08-28","value":12.607981,"marketCap":11841415379},{"date":"2020-09-04","value":12.372339,"marketCap":11620100593},{"date":"2020-09-11","value":11.969689,"marketCap":11241931639},{"date":"2020-09-18","value":11.793529,"marketCap":11076482722},{"date":"2020-09-25","value":11.244461,"marketCap":10560797784},{"date":"2020-10-02","value":11.743198,"marketCap":11029211602},{"date":"2020-10-09","value":12.004005,"marketCap":11274161948},{"date":"2020-10-16","value":12.006293,"marketCap":11276310635},{"date":"2020-10-23","value":12.0612,"marketCap":11327879129},{"date":"2020-10-30","value":10.544267,"marketCap":10146748161},{"date":"2020-11-06","value":10.803406,"marketCap":10396117396},{"date":"2020-11-13","value":13.037361,"marketCap":12545852176},{"date":"2020-11-20","value":13.325541,"marketCap":12823167962},{"date":"2020-11-27","value":14.073916,"marketCap":13543329114},{"date":"2020-12-04","value":14.518473,"marketCap":13971126335},{"date":"2020-12-11","value":14.429115,"marketCap":13885136944},{"date":"2020-12-18","value":13.76563,"marketCap":13246665714},{"date":"2020-12-24","value":13.694143,"marketCap":13177874201},{"date":"2020-12-31","value":13.933177,"marketCap":13407895822},{"date":"2021-01-08","value":14.205719,"marketCap":13670163466},{"date":"2021-01-15","value":14.100723,"marketCap":13569125931},{"date":"2021-01-22","value":13.977856,"marketCap":13450890518},{"date":"2021-01-29","value":13.935411,"marketCap":13410045557},{"date":"2021-02-05","value":14.717295,"marketCap":14162452730},{"date":"2021-02-12","value":14.799951,"marketCap":14241992917},{"date":"2021-02-19","value":15.385787,"marketCap":14545723483},{"date":"2021-02-26","value":15.631414,"marketCap":14777939024},{"date":"2021-03-05","value":16.945972,"marketCap":16020722198},{"date":"2021-03-12","value":17.689676,"marketCap":16723819254},{"date":"2021-03-19","value":17.382642,"marketCap":16433549827},{"date":"2021-03-26","value":17.178774,"marketCap":16240812830},{"date":"2021-04-01","value":17.267488,"marketCap":16324683553},{"date":"2021-04-09","value":17.665566,"marketCap":16701026541},{"date":"2021-04-16","value":18.118238,"marketCap":17128982282},{"date":"2021-04-23","value":17.917148,"marketCap":17471011028},{"date":"2021-04-30","value":18.144338,"marketCap":17692544222},{"date":"2021-05-07","value":18.739885,"marketCap":18273262304},{"date":"2021-05-14","value":18.448729,"marketCap":17989355686},{"date":"2021-05-21","value":18.283299,"marketCap":17828045108},{"date":"2021-05-28","value":18.139927,"marketCap":17688242607},{"date":"2021-06-04","value":18.263448,"marketCap":17808687838},{"date":"2021-06-11","value":18.486226,"marketCap":18025919417},{"date":"2021-06-18","value":17.123085,"marketCap":16696720252},{"date":"2021-06-25","value":17.698781,"marketCap":17258081065},{"date":"2021-07-02","value":17.842153,"marketCap":17397883566},{"date":"2021-07-09","value":17.656872,"marketCap":17217215718},{"date":"2021-07-16","value":17.083382,"marketCap":16658005713},{"date":"2021-07-23","value":11.504882,"marketCap":15501677360},{"date":"2021-07-30","value":11.587628,"marketCap":15613169369},{"date":"2021-08-06","value":11.788128,"marketCap":15883323082},{"date":"2021-08-13","value":12.006132,"marketCap":16177061644},{"date":"2021-08-20","value":11.399858,"marketCap":15360168272},{"date":"2021-08-27","value":11.646505,"marketCap":15692500221},{"date":"2021-09-03","value":11.734024,"marketCap":15810424461},{"date":"2021-09-10","value":11.404632,"marketCap":15366600504},{"date":"2021-09-17","value":11.630592,"marketCap":15671059450},{"date":"2021-09-24","value":11.89156,"marketCap":16022688093},{"date":"2021-10-01","value":11.796084,"marketCap":15894043468},{"date":"2021-10-08","value":11.969532,"marketCap":16127747870},{"date":"2021-10-15","value":12.184354,"marketCap":16417198278},{"date":"2021-10-22","value":10.853531,"marketCap":15083152721},{"date":"2021-10-29","value":10.413027,"marketCap":14470984177},{"date":"2021-11-05","value":10.523153,"marketCap":14624026313},{"date":"2021-11-12","value":10.543037,"marketCap":14651658921},{"date":"2021-11-19","value":10.266193,"marketCap":14266927996},{"date":"2021-11-26","value":10.362553,"marketCap":14400839865},{"date":"2021-12-03","value":10.559862,"marketCap":14675040358},{"date":"2021-12-10","value":10.845884,"marketCap":15072524795},{"date":"2021-12-17","value":11.170144,"marketCap":15523148861},{"date":"2021-12-23","value":11.041663,"marketCap":15344599703},{"date":"2021-12-31","value":11.206852,"marketCap":15574162906},{"date":"2022-01-07","value":11.989971,"marketCap":16662462539},{"date":"2022-01-14","value":12.175044,"marketCap":16919658351},{"date":"2022-01-21","value":11.563233,"marketCap":16069424263},{"date":"2022-01-28","value":11.414868,"marketCap":15863242496},{"date":"2022-02-04","value":11.737599,"marketCap":16311740978},{"date":"2022-02-11","value":12.588835,"marketCap":17722561880},{"date":"2022-02-18","value":12.487887,"marketCap":17580446997},{"date":"2022-02-25","value":12.50867,"marketCap":17609705943},{"date":"2022-03-04","value":11.836177,"marketCap":16662970031},{"date":"2022-03-11","value":11.31956,"marketCap":15935676218},{"date":"2022-03-18","value":12.502732,"marketCap":17601346244},{"date":"2022-03-25","value":12.595015,"marketCap":17731262399},{"date":"2022-04-01","value":12.156953,"marketCap":17114558828},{"date":"2022-04-08","value":11.45282,"marketCap":16123280270},{"date":"2022-04-14","value":11.567481,"marketCap":16284699325},{"date":"2022-04-22","value":12.563719,"marketCap":16254939362},{"date":"2022-04-29","value":12.105758,"marketCap":15662429232},{"date":"2022-05-06","value":12.304525,"marketCap":15919595087},{"date":"2022-05-13","value":12.24569,"marketCap":15843473994},{"date":"2022-05-20","value":11.902219,"marketCap":15399091397},{"date":"2022-05-27","value":11.926071,"marketCap":15429951300},{"date":"2022-06-03","value":11.390193,"marketCap":14736632154},{"date":"2022-06-10","value":10.811381,"marketCap":13987765185},{"date":"2022-06-17","value":10.033801,"marketCap":12981732360},{"date":"2022-06-24","value":10.272323,"marketCap":13290331386},{"date":"2022-07-01","value":10.226209,"marketCap":13230668908},{"date":"2022-07-08","value":10.250061,"marketCap":13261528810},{"date":"2022-07-15","value":10.334338,"marketCap":13370567133},{"date":"2022-07-22","value":10.916505,"marketCap":14125956867},{"date":"2022-07-29","value":11.05581,"marketCap":14306218498},{"date":"2022-08-05","value":10.935501,"marketCap":14150537998},{"date":"2022-08-12","value":11.484809,"marketCap":14861342383},{"date":"2022-08-19","value":11.475311,"marketCap":14849051817},{"date":"2022-08-26","value":10.835771,"marketCap":14021487058},{"date":"2022-09-02","value":10.489089,"marketCap":13572881410},{"date":"2022-09-09","value":11.146042,"marketCap":14422978872},{"date":"2022-09-16","value":10.60465,"marketCap":13722416626},{"date":"2022-09-23","value":10.011017,"marketCap":12954256268},{"date":"2022-09-30","value":9.987272,"marketCap":12923529854},{"date":"2022-10-07","value":10.288046,"marketCap":13312731102},{"date":"2022-10-14","value":10.553993,"marketCap":13656866942},{"date":"2022-10-21","value":10.983831,"marketCap":14310833863},{"date":"2022-10-28","value":11.361019,"marketCap":14802271731},{"date":"2022-11-04","value":11.303111,"marketCap":14726822764},{"date":"2022-11-11","value":12.131045,"marketCap":15805539081},{"date":"2022-11-18","value":12.082528,"marketCap":15742325081},{"date":"2022-11-25","value":12.387721,"marketCap":16139961531},{"date":"2022-12-02","value":12.309466,"marketCap":16038003467},{"date":"2022-12-09","value":11.839938,"marketCap":15426255083},{"date":"2022-12-16","value":12.071572,"marketCap":15728050952},{"date":"2022-12-23","value":12.599009,"marketCap":16415248304},{"date":"2022-12-30","value":12.766474,"marketCap":16633438560},{"date":"2023-01-06","value":13.472331,"marketCap":17553100298},{"date":"2023-01-13","value":13.156182,"marketCap":17141189719},{"date":"2023-01-20","value":13.11236,"marketCap":17084093203},{"date":"2023-01-27","value":13.347124,"marketCap":17389967395},{"date":"2023-02-03","value":14.353479,"marketCap":18701148098},{"date":"2023-02-10","value":14.033645,"marketCap":18475293625},{"date":"2023-02-17","value":14.430911,"marketCap":18998294037},{"date":"2023-02-24","value":14.104475,"marketCap":18568541760},{"date":"2023-03-03","value":14.119873,"marketCap":18588813094},{"date":"2023-03-10","value":13.467002,"marketCap":17729308541},{"date":"2023-03-17","value":13.268369,"marketCap":17467808335},{"date":"2023-03-24","value":13.406368,"marketCap":17649483902},{"date":"2023-03-31","value":14.43292,"marketCap":19000939305},{"date":"2023-04-06","value":14.327358,"marketCap":18861966991},{"date":"2023-04-14","value":14.443629,"marketCap":19015037945},{"date":"2023-04-21","value":13.433974,"marketCap":18407231296},{"date":"2023-04-28","value":13.142754,"marketCap":18008201786},{"date":"2023-05-05","value":12.772905,"marketCap":17501434308},{"date":"2023-05-12","value":13.269435,"marketCap":18181779623},{"date":"2023-05-19","value":13.71937,"marketCap":18798280216},{"date":"2023-05-26","value":12.976759,"marketCap":17780754965},{"date":"2023-06-02","value":13.002969,"marketCap":17816667621},{"date":"2023-06-09","value":13.754316,"marketCap":18846163757},{"date":"2023-06-16","value":13.920311,"marketCap":19073610578},{"date":"2023-06-23","value":13.854787,"marketCap":18983828938},{"date":"2023-06-30","value":13.706265,"marketCap":18780323888},{"date":"2023-07-07","value":13.417957,"marketCap":18385284673},{"date":"2023-07-14","value":14.036799,"marketCap":19233222382},{"date":"2023-07-21","value":12.549428,"marketCap":17419861256},{"date":"2023-07-28","value":11.719632,"marketCap":16268020594},{"date":"2023-08-04","value":11.659852,"marketCap":16185040650},{"date":"2023-08-11","value":11.360954,"marketCap":15770140926},{"date":"2023-08-18","value":11.193003,"marketCap":15537006796},{"date":"2023-08-25","value":11.286942,"marketCap":15667403852},{"date":"2023-09-01","value":11.53033,"marketCap":16005250769},{"date":"2023-09-08","value":11.325371,"marketCap":15720748102},{"date":"2023-09-15","value":11.157419,"marketCap":15487613971},{"date":"2023-09-22","value":10.63079,"marketCap":14756600172},{"date":"2023-09-29","value":10.539698,"marketCap":14630154542},{"date":"2023-10-06","value":10.377439,"marketCap":14404923264},{"date":"2023-10-13","value":10.756043,"marketCap":14930462914},{"date":"2023-10-20","value":10.527176,"marketCap":14690674097},{"date":"2023-10-27","value":10.535686,"marketCap":14702550147},{"date":"2023-11-03","value":10.864749,"marketCap":15161757422},{"date":"2023-11-10","value":10.634972,"marketCap":14841104066},{"date":"2023-11-17","value":10.917229,"marketCap":15234993064},{"date":"2023-11-24","value":11.359762,"marketCap":15852547675},{"date":"2023-12-01","value":11.436354,"marketCap":15959432127},{"date":"2023-12-08","value":11.644855,"marketCap":16250395357},{"date":"2023-12-15","value":12.259011,"marketCap":17107450313},{"date":"2023-12-21","value":12.159725,"marketCap":16968896394},{"date":"2023-12-29","value":12.301563,"marketCap":17166830564},{"date":"2024-01-05","value":12.068949,"marketCap":16842218525},{"date":"2024-01-12","value":12.644809,"marketCap":17645831255},{"date":"2024-01-19","value":12.473186,"marketCap":17406330909},{"date":"2024-01-26","value":12.904372,"marketCap":18008050786},{"date":"2024-02-02","value":12.738422,"marketCap":17776467807},{"date":"2024-02-09","value":12.327231,"marketCap":17152109073},{"date":"2024-02-16","value":12.38415,"marketCap":17231306160},{"date":"2024-02-23","value":12.566291,"marketCap":17484736838},{"date":"2024-03-01","value":12.577674,"marketCap":17500576255},{"date":"2024-03-08","value":13.196669,"marketCap":18361844574},{"date":"2024-03-15","value":13.181016,"marketCap":18340065375},{"date":"2024-03-22","value":13.420076,"marketCap":18672693140},{"date":"2024-03-28","value":13.541028,"marketCap":18840986949},{"date":"2024-04-05","value":13.200515,"marketCap":18367196450},{"date":"2024-04-12","value":13.121147,"marketCap":18256764520},{"date":"2024-04-19","value":12.086867,"marketCap":17918780896},{"date":"2024-04-26","value":12.775092,"marketCap":18939074322},{"date":"2024-05-03","value":12.236137,"marketCap":18140072944},{"date":"2024-05-10","value":12.640353,"marketCap":18739323977},{"date":"2024-05-17","value":12.767166,"marketCap":18927324302},{"date":"2024-05-24","value":12.446171,"marketCap":18451448481},{"date":"2024-05-31","value":11.983832,"marketCap":17766030633},{"date":"2024-06-07","value":12.015535,"marketCap":17813030714},{"date":"2024-06-14","value":11.808143,"marketCap":17505571850},{"date":"2024-06-21","value":11.855698,"marketCap":17576071972},{"date":"2024-06-28","value":11.755304,"marketCap":17427238382},{"date":"2024-07-05","value":11.787007,"marketCap":17474238463},{"date":"2024-07-12","value":12.188582,"marketCap":18069572823},{"date":"2024-07-15","value":12.324642,"marketCap":18271281504},{"date":"2024-08-02","value":12.848641,"marketCap":18557292758},{"date":"2024-08-09","value":12.675249,"marketCap":18306862239},{"date":"2024-08-16","value":13.031516,"marketCap":18821418696},{"date":"2024-08-23","value":13.18188,"marketCap":19038588912},{"date":"2024-08-30","value":13.360691,"marketCap":19296845385},{"date":"2024-09-06","value":13.534083,"marketCap":19547275904},{"date":"2024-09-13","value":13.349854,"marketCap":19281193477},{"date":"2024-09-20","value":14.074579,"marketCap":20327914787},{"date":"2024-09-27","value":13.951308,"marketCap":20149874340},{"date":"2024-10-04","value":13.684447,"marketCap":19764446119},{"date":"2024-10-11","value":13.77927,"marketCap":19901400309},{"date":"2024-10-18","value":14.076456,"marketCap":20527695140},{"date":"2024-10-25","value":13.439657,"marketCap":19599052022},{"date":"2024-10-31","value":13.691166,"marketCap":19965827035},{"date":"2024-11-08","value":14.014916,"marketCap":20437952317},{"date":"2024-11-15","value":14.052375,"marketCap":20492578383},{"date":"2024-11-22","value":13.637653,"marketCap":19887789798},{"date":"2024-11-29","value":14.022943,"marketCap":20449657903},{"date":"2024-12-06","value":13.798191,"marketCap":20121901508},{"date":"2024-12-13","value":12.061711,"marketCap":17589593174},{"date":"2024-12-20","value":11.758028,"marketCap":17146731855},{"date":"2024-12-27","value":11.696488,"marketCap":17056989033},{"date":"2025-01-03","value":11.564045,"marketCap":16863846872},{"date":"2025-01-10","value":11.332394,"marketCap":16526029533},{"date":"2025-01-17","value":11.561358,"marketCap":16859928394},{"date":"2025-01-24","value":11.60311,"marketCap":16920815834},{"date":"2025-01-31","value":11.652944,"marketCap":16993487939},{"date":"2025-02-07","value":11.178177,"marketCap":16550408460},{"date":"2025-02-14","value":10.87427,"marketCap":16100444844},{"date":"2025-02-21","value":11.094569,"marketCap":16426619343},{"date":"2025-02-28","value":10.850383,"marketCap":16065076525},{"date":"2025-03-07","value":10.964513,"marketCap":16234058494},{"date":"2025-03-14","value":10.547803,"marketCap":15617077815}]},{"symbol":"IPG","name":"Interpublic","items":[{"date":"2020-03-20","value":7.401771,"marketCap":4855562026},{"date":"2020-03-27","value":8.992088,"marketCap":5898809778},{"date":"2020-04-03","value":8.028439,"marketCap":5266655935},{"date":"2020-04-09","value":9.664745,"marketCap":6340073008},{"date":"2020-04-17","value":8.940483,"marketCap":5864956972},{"date":"2020-04-24","value":8.58817,"marketCap":5742909269},{"date":"2020-05-01","value":9.572838,"marketCap":6401356804},{"date":"2020-05-08","value":10.091391,"marketCap":6748113198},{"date":"2020-05-15","value":8.955236,"marketCap":5988366042},{"date":"2020-05-22","value":9.60197,"marketCap":6420837500},{"date":"2020-05-29","value":9.969036,"marketCap":6666294273},{"date":"2020-06-05","value":11.274158,"marketCap":7539029468},{"date":"2020-06-12","value":10.068085,"marketCap":6732528641},{"date":"2020-06-19","value":9.939904,"marketCap":6646813577},{"date":"2020-06-26","value":9.450483,"marketCap":6319537879},{"date":"2020-07-02","value":9.939904,"marketCap":6646813577},{"date":"2020-07-10","value":9.887466,"marketCap":6611748324},{"date":"2020-07-17","value":10.487589,"marketCap":7013050668},{"date":"2020-07-24","value":10.808043,"marketCap":7227338327},{"date":"2020-07-31","value":15.516112,"marketCap":7038108272},{"date":"2020-08-07","value":15.825574,"marketCap":7178480515},{"date":"2020-08-14","value":16.212403,"marketCap":7353945818},{"date":"2020-08-21","value":15.026129,"marketCap":6815852222},{"date":"2020-08-28","value":15.937325,"marketCap":7229170491},{"date":"2020-09-04","value":15.335592,"marketCap":6956224464},{"date":"2020-09-11","value":14.871398,"marketCap":6745666100},{"date":"2020-09-18","value":15.326996,"marketCap":6952325235},{"date":"2020-09-25","value":14.501762,"marketCap":6577999255},{"date":"2020-10-02","value":14.965956,"marketCap":6788557619},{"date":"2020-10-09","value":15.782593,"marketCap":7158984370},{"date":"2020-10-16","value":15.696632,"marketCap":7119992080},{"date":"2020-10-23","value":13.287425,"marketCap":7543270962},{"date":"2020-10-30","value":12.42862,"marketCap":7055727596},{"date":"2020-11-06","value":13.046959,"marketCap":7406758820},{"date":"2020-11-13","value":14.537844,"marketCap":8253134103},{"date":"2020-11-20","value":14.874496,"marketCap":8444251103},{"date":"2020-11-27","value":15.664596,"marketCap":8892791000},{"date":"2020-12-04","value":16.461566,"marketCap":9345231244},{"date":"2020-12-11","value":16.434085,"marketCap":9329629856},{"date":"2020-12-18","value":16.447826,"marketCap":9337430550},{"date":"2020-12-24","value":16.159267,"marketCap":9173615979},{"date":"2020-12-31","value":16.159267,"marketCap":9173615979},{"date":"2021-01-08","value":16.722643,"marketCap":9493444427},{"date":"2021-01-15","value":17.134869,"marketCap":9727465243},{"date":"2021-01-22","value":16.887533,"marketCap":9587052753},{"date":"2021-01-29","value":16.537141,"marketCap":9388135060},{"date":"2021-02-05","value":17.849395,"marketCap":10133101324},{"date":"2021-02-12","value":27.361306,"marketCap":9606554488},{"date":"2021-02-19","value":28.394437,"marketCap":9969286753},{"date":"2021-02-26","value":29.064391,"marketCap":10204507505},{"date":"2021-03-05","value":31.022787,"marketCap":10892100660},{"date":"2021-03-12","value":32.947803,"marketCap":11567973477},{"date":"2021-03-19","value":32.925548,"marketCap":11560159919},{"date":"2021-03-26","value":31.645914,"marketCap":11110880300},{"date":"2021-04-01","value":32.658494,"marketCap":11466397216},{"date":"2021-04-09","value":32.71413,"marketCap":11485931112},{"date":"2021-04-16","value":34.27384,"marketCap":12033545319},{"date":"2021-04-23","value":33.288187,"marketCap":11687482577},{"date":"2021-04-30","value":28.508735,"marketCap":12489676824},{"date":"2021-05-07","value":30.053145,"marketCap":13166282938},{"date":"2021-05-14","value":29.200128,"marketCap":12792576072},{"date":"2021-05-21","value":29.828667,"marketCap":13067939026},{"date":"2021-05-28","value":30.250686,"marketCap":13252825581},{"date":"2021-06-04","value":30.295582,"marketCap":13272494363},{"date":"2021-06-11","value":30.672705,"marketCap":13437712135},{"date":"2021-06-18","value":28.293236,"marketCap":12395266668},{"date":"2021-06-25","value":29.370731,"marketCap":12867317446},{"date":"2021-07-02","value":29.667043,"marketCap":12997131409},{"date":"2021-07-09","value":29.702959,"marketCap":13012866435},{"date":"2021-07-16","value":28.230382,"marketCap":12367730373},{"date":"2021-07-23","value":18.583971,"marketCap":13882226617},{"date":"2021-07-30","value":18.632411,"marketCap":13918411156},{"date":"2021-08-06","value":19.459699,"marketCap":14536394909},{"date":"2021-08-13","value":19.77059,"marketCap":14768630842},{"date":"2021-08-20","value":19.20677,"marketCap":14347457201},{"date":"2021-08-27","value":19.412275,"marketCap":14500969089},{"date":"2021-09-03","value":19.654665,"marketCap":14682034392},{"date":"2021-09-10","value":19.053959,"marketCap":14233307336},{"date":"2021-09-17","value":19.491315,"marketCap":14560012122},{"date":"2021-09-24","value":20.487221,"marketCap":15303954348},{"date":"2021-10-01","value":19.939209,"marketCap":14894589314},{"date":"2021-10-08","value":19.617779,"marketCap":14654480976},{"date":"2021-10-15","value":20.139444,"marketCap":15044164999},{"date":"2021-10-22","value":20.571555,"marketCap":14548203516},{"date":"2021-10-29","value":20.361468,"marketCap":14399629858},{"date":"2021-11-05","value":20.27795,"marketCap":14340566569},{"date":"2021-11-12","value":20.233408,"marketCap":14309066148},{"date":"2021-11-19","value":19.125415,"marketCap":13525493181},{"date":"2021-11-26","value":18.813617,"marketCap":13304990235},{"date":"2021-12-03","value":19.164389,"marketCap":13553056049},{"date":"2021-12-10","value":20.623154,"marketCap":14584694830},{"date":"2021-12-17","value":20.439417,"marketCap":14454755594},{"date":"2021-12-23","value":20.517366,"marketCap":14509881331},{"date":"2021-12-31","value":20.851435,"marketCap":14746134487},{"date":"2022-01-07","value":20.901545,"marketCap":14781572460},{"date":"2022-01-14","value":21.191071,"marketCap":14986325195},{"date":"2022-01-21","value":19.682195,"marketCap":13919248441},{"date":"2022-01-28","value":19.59311,"marketCap":13856247599},{"date":"2022-02-04","value":20.222272,"marketCap":14301191043},{"date":"2022-02-11","value":14.439346,"marketCap":13757808784},{"date":"2022-02-18","value":14.922862,"marketCap":14218502438},{"date":"2022-02-25","value":15.497082,"marketCap":14765619300},{"date":"2022-03-04","value":14.14088,"marketCap":13473430632},{"date":"2022-03-11","value":13.640574,"marketCap":12996739080},{"date":"2022-03-18","value":14.944305,"marketCap":14238933930},{"date":"2022-03-25","value":15.114315,"marketCap":14400919582},{"date":"2022-04-01","value":14.703803,"marketCap":14009783495},{"date":"2022-04-08","value":14.156453,"marketCap":13488268711},{"date":"2022-04-14","value":14.24543,"marketCap":13573045982},{"date":"2022-04-22","value":14.476728,"marketCap":13793425969},{"date":"2022-04-29","value":12.583367,"marketCap":12841325845},{"date":"2022-05-06","value":12.645088,"marketCap":12904312115},{"date":"2022-05-13","value":12.390489,"marketCap":12644493750},{"date":"2022-05-20","value":11.831142,"marketCap":12073680676},{"date":"2022-05-27","value":12.45221,"marketCap":12707480020},{"date":"2022-06-03","value":11.989302,"marketCap":12235082994},{"date":"2022-06-10","value":11.167642,"marketCap":11396578271},{"date":"2022-06-17","value":10.434705,"marketCap":10648616312},{"date":"2022-06-24","value":10.793458,"marketCap":11014724008},{"date":"2022-07-01","value":10.72788,"marketCap":10947801096},{"date":"2022-07-08","value":10.870609,"marketCap":11093456846},{"date":"2022-07-15","value":10.808888,"marketCap":11030470575},{"date":"2022-07-22","value":11.764448,"marketCap":11609156933},{"date":"2022-07-29","value":11.836252,"marketCap":11680013708},{"date":"2022-08-05","value":11.499432,"marketCap":11347639698},{"date":"2022-08-12","value":12.022494,"marketCap":11863796983},{"date":"2022-08-19","value":11.95513,"marketCap":11797322181},{"date":"2022-08-26","value":11.309228,"marketCap":11159946140},{"date":"2022-09-02","value":10.790129,"marketCap":10647699138},{"date":"2022-09-09","value":11.313191,"marketCap":11163856423},{"date":"2022-09-16","value":10.817867,"marketCap":10675071115},{"date":"2022-09-23","value":10.227441,"marketCap":10092439029},{"date":"2022-09-30","value":10.144227,"marketCap":10010323097},{"date":"2022-10-07","value":10.488972,"marketCap":10350517671},{"date":"2022-10-14","value":10.885231,"marketCap":10741545917},{"date":"2022-10-21","value":11.057012,"marketCap":11042637667},{"date":"2022-10-28","value":11.764281,"marketCap":11748987472},{"date":"2022-11-04","value":11.476398,"marketCap":11461479181},{"date":"2022-11-11","value":12.6396,"marketCap":12623168087},{"date":"2022-11-18","value":12.876908,"marketCap":12860168165},{"date":"2022-11-25","value":13.421551,"marketCap":13404102771},{"date":"2022-12-02","value":13.106436,"marketCap":13089397749},{"date":"2022-12-09","value":12.476207,"marketCap":12459987706},{"date":"2022-12-16","value":12.627929,"marketCap":12611512346},{"date":"2022-12-23","value":13.001398,"marketCap":12984496075},{"date":"2022-12-30","value":12.958605,"marketCap":12941758356},{"date":"2023-01-06","value":13.888387,"marketCap":13870332432},{"date":"2023-01-13","value":13.989535,"marketCap":13971348859},{"date":"2023-01-20","value":14.102354,"marketCap":14084021027},{"date":"2023-01-27","value":13.9234,"marketCap":13905299657},{"date":"2023-02-03","value":15.214981,"marketCap":15195201720},{"date":"2023-02-10","value":15.379449,"marketCap":14425922779},{"date":"2023-02-17","value":15.474716,"marketCap":14515283464},{"date":"2023-02-24","value":14.866473,"marketCap":13944751229},{"date":"2023-03-03","value":14.657086,"marketCap":13748346282},{"date":"2023-03-10","value":13.8647,"marketCap":13005088346},{"date":"2023-03-17","value":13.848277,"marketCap":12989684036},{"date":"2023-03-24","value":14.386114,"marketCap":13494175174},{"date":"2023-03-31","value":15.289352,"marketCap":14341412200},{"date":"2023-04-06","value":15.203134,"marketCap":14260539575},{"date":"2023-04-14","value":15.589063,"marketCap":14622540849},{"date":"2023-04-21","value":15.367821,"marketCap":14415015740},{"date":"2023-04-28","value":15.025663,"marketCap":13592214324},{"date":"2023-05-05","value":14.603186,"marketCap":13210041868},{"date":"2023-05-12","value":15.473744,"marketCap":13997548747},{"date":"2023-05-19","value":16.391244,"marketCap":14827519233},{"date":"2023-05-26","value":15.998639,"marketCap":14472369072},{"date":"2023-06-02","value":16.109593,"marketCap":14572737596},{"date":"2023-06-09","value":17.010023,"marketCap":15387266770},{"date":"2023-06-16","value":17.321546,"marketCap":15669070702},{"date":"2023-06-23","value":16.630221,"marketCap":15043697592},{"date":"2023-06-30","value":16.254686,"marketCap":14703988742},{"date":"2023-07-07","value":16.237616,"marketCap":14688547431},{"date":"2023-07-14","value":16.817988,"marketCap":15213552017},{"date":"2023-07-21","value":16.182139,"marketCap":14638363169},{"date":"2023-07-28","value":13.69066,"marketCap":12876065648},{"date":"2023-08-04","value":13.584245,"marketCap":12775982626},{"date":"2023-08-11","value":13.616988,"marketCap":12806777402},{"date":"2023-08-18","value":13.0931,"marketCap":12314060989},{"date":"2023-08-25","value":13.224072,"marketCap":12437240092},{"date":"2023-09-01","value":13.346859,"marketCap":12552720501},{"date":"2023-09-08","value":13.113565,"marketCap":12333307723},{"date":"2023-09-15","value":12.70837,"marketCap":11952222372},{"date":"2023-09-22","value":11.996211,"marketCap":11282435998},{"date":"2023-09-29","value":11.848867,"marketCap":11143859507},{"date":"2023-10-06","value":11.603295,"marketCap":10912898688},{"date":"2023-10-13","value":11.955282,"marketCap":11243942528},{"date":"2023-10-20","value":11.681059,"marketCap":10986036280},{"date":"2023-10-27","value":11.427687,"marketCap":10655174924},{"date":"2023-11-03","value":11.94526,"marketCap":11137760129},{"date":"2023-11-10","value":11.76452,"marketCap":10969238311},{"date":"2023-11-17","value":12.253339,"marketCap":11425013227},{"date":"2023-11-24","value":12.577849,"marketCap":11727586491},{"date":"2023-12-01","value":12.627142,"marketCap":11773546986},{"date":"2023-12-08","value":12.664111,"marketCap":11808017358},{"date":"2023-12-14","value":12.939329,"marketCap":12064630126},{"date":"2023-12-22","value":13.543164,"marketCap":12627646199},{"date":"2023-12-29","value":13.530841,"marketCap":12616156075},{"date":"2024-01-05","value":13.222762,"marketCap":12328902976},{"date":"2024-01-12","value":13.350101,"marketCap":12447634257},{"date":"2024-01-19","value":13.050237,"marketCap":12168041241},{"date":"2024-01-26","value":13.522625,"marketCap":12608495992},{"date":"2024-02-02","value":13.637642,"marketCap":12715737149},{"date":"2024-02-09","value":11.08843,"marketCap":12179531365},{"date":"2024-02-16","value":11.297646,"marketCap":12409333844},{"date":"2024-02-23","value":11.188669,"marketCap":12289633940},{"date":"2024-03-01","value":10.826632,"marketCap":11891972441},{"date":"2024-03-08","value":11.219701,"marketCap":12323719211},{"date":"2024-03-15","value":11.261076,"marketCap":12369166240},{"date":"2024-03-22","value":11.409339,"marketCap":12532018092},{"date":"2024-03-28","value":11.299004,"marketCap":12410826016},{"date":"2024-04-05","value":11.002478,"marketCap":12085122312},{"date":"2024-04-12","value":10.661129,"marketCap":11710184328},{"date":"2024-04-19","value":10.439595,"marketCap":11466851592},{"date":"2024-04-26","value":10.861208,"marketCap":11760516446},{"date":"2024-05-03","value":10.641614,"marketCap":11522739638},{"date":"2024-05-10","value":10.875151,"marketCap":11775613387},{"date":"2024-05-17","value":11.025033,"marketCap":11937905494},{"date":"2024-05-24","value":10.944863,"marketCap":11851098088},{"date":"2024-05-31","value":10.73224,"marketCap":11620869749},{"date":"2024-06-07","value":10.718298,"marketCap":11605772809},{"date":"2024-06-14","value":10.42202,"marketCap":11284962829},{"date":"2024-06-21","value":10.216368,"marketCap":11062282960},{"date":"2024-06-28","value":10.150141,"marketCap":10990572494},{"date":"2024-07-05","value":10.028144,"marketCap":10858474267},{"date":"2024-07-12","value":10.069971,"marketCap":10903765088},{"date":"2024-07-15","value":10.25471,"marketCap":11103799546},{"date":"2024-08-02","value":11.269901,"marketCap":11628283923},{"date":"2024-08-09","value":11.080613,"marketCap":11432976829},{"date":"2024-08-16","value":11.309943,"marketCap":11669598885},{"date":"2024-08-23","value":11.524711,"marketCap":11891197319},{"date":"2024-08-30","value":11.786802,"marketCap":12161622527},{"date":"2024-09-06","value":11.451909,"marketCap":11816079206},{"date":"2024-09-13","value":11.117015,"marketCap":11470535885},{"date":"2024-09-20","value":11.462829,"marketCap":11827346923},{"date":"2024-09-27","value":11.462829,"marketCap":11827346923},{"date":"2024-10-04","value":11.218939,"marketCap":11575701244},{"date":"2024-10-11","value":11.306303,"marketCap":11665842979},{"date":"2024-10-18","value":11.670317,"marketCap":12041433545},{"date":"2024-10-25","value":13.776643,"marketCap":11134282592},{"date":"2024-10-31","value":13.804297,"marketCap":11156633109},{"date":"2024-11-08","value":13.859607,"marketCap":11201334143},{"date":"2024-11-15","value":13.458614,"marketCap":10877251645},{"date":"2024-11-22","value":13.435568,"marketCap":10858626214},{"date":"2024-11-29","value":14.200681,"marketCap":11476990520},{"date":"2024-12-06","value":13.587669,"marketCap":10981554058},{"date":"2024-12-13","value":13.725942,"marketCap":11093306644},{"date":"2024-12-20","value":13.195894,"marketCap":10664921733},{"date":"2024-12-27","value":13.159021,"marketCap":10635121043},{"date":"2025-01-03","value":12.965439,"marketCap":10478667424},{"date":"2025-01-10","value":12.689108,"marketCap":10255336848},{"date":"2025-01-17","value":12.855039,"marketCap":10389442234},{"date":"2025-01-24","value":13.030188,"marketCap":10530997919},{"date":"2025-01-31","value":13.232992,"marketCap":10694904501},{"date":"2025-02-07","value":12.776682,"marketCap":10326114691},{"date":"2025-02-14","value":14.565632,"marketCap":10043003321},{"date":"2025-02-21","value":14.889793,"marketCap":10266512297},{"date":"2025-02-28","value":14.597903,"marketCap":10065253811},{"date":"2025-03-07","value":14.770851,"marketCap":10184501542},{"date":"2025-03-14","value":14.100677,"marketCap":9722416584}]}],"industryCompare":{"bkCode":"BK4009","name":"Advertising","current":32.933278,"rank":10,"totalCount":48,"items":[{"symbol":"OMC","name":"Omnicom","value":10.547803,"marketCap":15617077815},{"symbol":"IPG","name":"Interpublic","value":14.100677,"marketCap":9722416584},{"symbol":"HHS","name":"Harte-Hanks","value":-1.241961,"marketCap":37060105},{"symbol":"WPP","name":"WPP PLC","value":12.198926,"marketCap":8559320224.73},{"symbol":"LDWY","name":"Lendway","value":-2.20003,"marketCap":6879493},{"symbol":"SGRP","name":"SPAR Group Inc","value":2.378976,"marketCap":29137698},{"symbol":"EVC","name":"Entravision","value":-1.166927,"marketCap":173764710},{"symbol":"NCMI","name":"National CineMedia","value":-24.37881,"marketCap":543647455},{"symbol":"MCHX","name":"Marchex","value":-17.249883,"marketCap":85335169},{"symbol":"CCO","name":"Clear Channel Outdoor Holdings Inc","value":-3.007264,"marketCap":539064144},{"symbol":"CREX","name":"Creative Realities, Inc.","value":25.384405,"marketCap":19012919},{"symbol":"SCOR","name":"comScore","value":-0.493982,"marketCap":29761455},{"symbol":"PUBM","name":"PubMatic, Inc.","value":35.277759,"marketCap":441113093},{"symbol":"MGNI","name":"Magnite, Inc.","value":75.785684,"marketCap":1726852597},{"symbol":"ANTE","name":"AIRNET TECHNOLOGY INC SPON ADS EACH REP 400 ORD SHS","value":0.418538,"marketCap":9729324},{"symbol":"SWAG","name":"Stran & Company, Inc.","value":-5.671162,"marketCap":18236239},{"symbol":"CNET","name":"ZW Data Action Tech","value":-0.650014,"marketCap":3177270},{"symbol":"CDLX","name":"Cardlytics Inc.","value":-0.569541,"marketCap":107816413},{"symbol":"IAS","name":"Integral Ad Science Holding","value":39.265266,"marketCap":1484030736},{"symbol":"TTD","name":"Trade Desk Inc.","value":68.000212,"marketCap":26729251451},{"symbol":"CRTO","name":"Criteo SA","value":16.955097,"marketCap":1891697095},{"symbol":"BOC","name":"Boston Omaha Corporation","value":-42.218305,"marketCap":431487835},{"symbol":"NEXN","name":"Nexxen International","value":13.564942,"marketCap":480700837},{"symbol":"IBTA","name":"Ibotta Inc","value":18.069541,"marketCap":1242136415},{"symbol":"EEX","name":"Emerald Expositions Events Inc.","value":-35.619874,"marketCap":740893373},{"symbol":"PERI","name":"Perion Network","value":29.814666,"marketCap":376082194},{"symbol":"TC","name":"TuanChe Limited","value":-0.10366879500000001,"marketCap":1330125},{"symbol":"FLNT","name":"Fluent Inc.","value":-1.402016,"marketCap":41046813},{"symbol":"ADV","name":"Advantage Solutions Inc.","value":-1.612146,"marketCap":527110523},{"symbol":"MCTR","name":"CTRL Group Ltd","value":438.65746128778,"marketCap":107217810},{"symbol":"GDC","name":"GD Culture Group Limited","value":-1.087927,"marketCap":21999569},{"symbol":"GAMB","name":"Gambling.com Group Limited","value":14.058237,"marketCap":409375862},{"symbol":"STGW","name":"Stagwell Inc.","value":302.429744,"marketCap":683188791},{"symbol":"WIMI","name":"WiMi Hologram Cloud","value":-1.274423462,"marketCap":72359684},{"symbol":"INTJ","name":"Intelligent Group Limited","value":10.918707330159998,"marketCap":8334375},{"symbol":"BAOS","name":"Baosheng Media Group Holdings","value":-0.899739,"marketCap":3222422},{"symbol":"YHC","name":"LQR House Inc.","value":-2.9247,"marketCap":41905093},{"symbol":"DRCT","name":"Direct Digital Holdings, Inc.","value":-0.516294,"marketCap":3509764},{"symbol":"STBX","name":"Starbox","value":-0.019373,"marketCap":1962666},{"symbol":"TGL","name":"Treasure Global Inc.","value":-1.382016,"marketCap":6133990},{"symbol":"ASST","name":"Asset Entities Inc.","value":-1.241197,"marketCap":7170653},{"symbol":"EPWK","name":"EPWK Holdings Ltd.","value":-86.506746,"marketCap":104060349},{"symbol":"ABLV","name":"able view global","value":-18.633388,"marketCap":41637983},{"symbol":"HAO","name":"Haoxi Health Technology Ltd.","value":3.408722,"marketCap":4402934},{"symbol":"LZMH","name":"LZ Technology Holdings Limited","value":-2410.6644399265,"marketCap":1974918000},{"symbol":"QMMM","name":"QMMM Holdings Limited.","value":-16.333088,"marketCap":25809513},{"symbol":"STFS","name":"Star Fashion Culture Holdings Limited","value":7.0757176390000005,"marketCap":10948365},{"symbol":"TTGT","name":"TechTarget","value":-15.614901,"marketCap":962486888}]},"updateTime":1742059010473},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":50988465,"yearFounded":1994,"employeeNum":120,"address":"2 Heritage Drive,Suite 600,Quincy,Massachusetts,United States","zipCode":"02171","officePhone":"800 833 3309"},"stockCompanyDetail":{"websiteUrl":"http://www.stran.com","stockEarnings":[{"period":"1week","weight":-0.0883},{"period":"1month","weight":-0.2119},{"period":"3month","weight":-0.0412},{"period":"6month","weight":-0.1622},{"period":"1year","weight":-0.306},{"period":"ytd","weight":0.0332}],"compareEarnings":[{"period":"1week","weight":-0.0372},{"period":"1month","weight":-0.089},{"period":"3month","weight":-0.0874},{"period":"6month","weight":-0.0188},{"period":"1year","weight":0.0687},{"period":"ytd","weight":-0.0591}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"Stran & Company, Inc. provides outsourced marketing solutions. The company offers clients custom sourcing services; and e-commerce solutions for promoting branded merchandise and other promotional products, managing promotional loyalty and incentives, print collateral and event assets, order and inventory management, designing and hosting online retail popup shops, fixed public retail online stores, and online business-to-business service offerings. It also provides creative and merchandising services; warehousing/fulfillment and distribution; print-on-demand services; kitting services; point of sale displays; and loyalty and incentive programs. The company was founded in 1994 and is headquartered in Quincy, Massachusetts.","yearOnYearQuotes":[{"month":1,"riseRate":0.75,"avgChangeRate":-0.072438},{"month":2,"riseRate":0.5,"avgChangeRate":0.026601},{"month":3,"riseRate":0.25,"avgChangeRate":-0.046287},{"month":4,"riseRate":0,"avgChangeRate":-0.095826},{"month":5,"riseRate":0.333333,"avgChangeRate":0.029048},{"month":6,"riseRate":0.333333,"avgChangeRate":-0.056818},{"month":7,"riseRate":0.666667,"avgChangeRate":0.043061},{"month":8,"riseRate":0.666667,"avgChangeRate":-0.038915},{"month":9,"riseRate":0.333333,"avgChangeRate":-0.069338},{"month":10,"riseRate":0,"avgChangeRate":-0.110386},{"month":11,"riseRate":0.666667,"avgChangeRate":0.127517},{"month":12,"riseRate":0.5,"avgChangeRate":0.13829}],"exchange":"NASDAQ","name":"Stran & Company, Inc.","nameEN":"Stran & Company, Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"SWAG\",market:\"US\",,,undefined,":{"directors":[{"name":"Andrew Shape","position":"President, Chief Executive Officer and Director"},{"name":"Andrew Stranberg","position":"Executive Chairman, Treasurer, Secretary and Director"},{"name":"Alan Chippindale","position":"Director"},{"name":"Alejandro Tani","position":"Director"},{"name":"Ashley Marshall","position":"Director"},{"name":"Travis McCourt","position":"Director"}],"executives":[{"name":"Andrew Shape","position":"President, Chief Executive Officer and Director"},{"name":"Sheila Johnshoy","position":"Chief Operating Officer"},{"name":"David Browner","position":"Chief Financial Officer"},{"name":"Andrew Stranberg","position":"Executive Chairman, Treasurer, Secretary and Director"},{"name":"David Leuci","position":"Chief Information Officer"},{"name":"Jason Nolley","position":"Chief Technology Officer"},{"name":"John Audibert","position":"Vice President of Growth and Strategic Initiatives"},{"name":"Randolph Birney","position":"Vice President"},{"name":"Stephen Paradiso","position":"Chief of Staff"}]}}}