{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/BZ/news?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BZ"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BZ\",,,,,undefined,":{"symbol":"BZ","market":"US","secType":"STK","nameCN":"Kanzhun Limited","latestPrice":17.86,"timestamp":1741381200000,"preClose":17.34,"halted":0,"volume":4773755,"hourTrading":{"tag":"盘前","latestPrice":17.91,"preClose":17.86,"latestTime":"04:22 EDT","volume":201,"amount":3617.9099520000004,"timestamp":1741594947893},"delay":0,"changeRate":0.029988,"change":0.52,"floatShares":336000000,"shares":453076752,"eps":0.459114,"lyrEps":0.356236,"pbRate":4.02,"amount":85611366.92129,"amplitude":0.046136,"volumeRatio":0.9496113614725122,"dividePrice":0.16,"prevYearClose":13.8,"fiveDayClose":16,"twentyDayClose":14.76,"impliedVol":0.6863,"impliedVolPercentile":0.8193},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BZ\",,,,,undefined,":{"symbol":"BZ","floatShares":336000000,"roa":"3.51%","roe":"10.33%","lyrEps":0.356236,"volumeRatio":0.9496113614725122,"shares":453076752,"dividePrice":0.16,"high":18.32,"amplitude":0.046136,"preClose":17.34,"low":17.52,"week52Low":10.57,"pbRate":"4.02","psRate":"8.27","week52High":22.74,"institutionHeld":0,"latestPrice":17.86,"committee":0.886792,"eps":0.459114,"divideRate":0.008959,"volume":4773755,"delay":0,"ttmEps":0.459114,"open":17.61,"prevYearClose":13.8,"prevWeekClose":17.86,"prevMonthClose":16,"prevQuarterClose":13.8,"fiveDayClose":16,"twentyDayClose":14.76,"sixtyDayClose":13.92,"earningDate":1741622400000,"earningTime":"盘前"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/BZ\",params:#limit:5,,,undefined,":[{"date":"2025-03-11","symbol":"BZ","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":0.13,"defaultRemindTime":1741680000000,"name":null,"time":"Pre-Market","dateTimestamp":1741665600000,"actualEps":null},{"market":"US","date":"2024-12-11","symbol":"BZ","fiscalQuarterEnding":"2024/09","expectedEps":0.13,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1733893200000,"reportTimeType":"pre","actualEps":0.15},{"market":"US","date":"2024-08-28","symbol":"BZ","fiscalQuarterEnding":"2024/06","expectedEps":0.12,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1724817600000,"reportTimeType":"pre","actualEps":0.13},{"market":"US","date":"2024-05-21","symbol":"BZ","fiscalQuarterEnding":"2024/03","expectedEps":0.04,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1716264000000,"reportTimeType":"pre","actualEps":0.07},{"market":"US","date":"2024-03-12","symbol":"BZ","fiscalQuarterEnding":"2023/12","expectedEps":0.09,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1710216000000,"reportTimeType":"pre","actualEps":0.1}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"BZ\",market:\"US\",,,undefined,":[{"executeDate":"2023-12-04","recordDate":"2023-12-05","paymentDate":"2023-12-21","value":0.18,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"BZ\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.25,"buy":0.6,"hold":0.15,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6,"analysts":20,"updateTime":1733720400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/BZ\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"BZ","date":"2025-03-07","current":37.288786,"percent":0.485278,"low":-129.370313,"twenty":-47.529151,"median":46.111273,"eighty":124.823845,"high":552.755494,"avg":69.490702,"sd":144.63248,"marketCap":7544860963},"quantilePoints":[{"date":"2021-06-11","current":-113.434841,"twenty":-78.31641,"median":-54.873671,"eighty":-54.821944,"marketCap":14878142790},{"date":"2021-06-18","current":-116.861259,"twenty":-117.158376,"median":-113.434841,"eighty":-54.879761,"marketCap":15198102850},{"date":"2021-06-25","current":-129.370313,"twenty":-119.772566,"median":-114.903838,"eighty":-88.385911,"marketCap":16817900653},{"date":"2021-07-02","current":-111.987594,"twenty":-120.238806,"median":-116.372834,"eighty":-111.475397,"marketCap":14522187223},{"date":"2021-07-09","current":-111.681633,"twenty":-118.652961,"median":-113.434841,"eighty":-97.39922,"marketCap":14466194212},{"date":"2021-07-16","current":-109.705514,"twenty":-117.869502,"median":-112.144653,"eighty":-101.414684,"marketCap":14210226164},{"date":"2021-07-23","current":-100.478111,"twenty":-117.331562,"median":-110.707103,"eighty":-102.456184,"marketCap":13010375939},{"date":"2021-07-30","current":-106.085147,"twenty":-116.898202,"median":-108.656757,"eighty":-99.436611,"marketCap":13778280083},{"date":"2021-08-06","current":-106.987658,"twenty":-116.665889,"median":-108.225923,"eighty":-101.754325,"marketCap":13850271097},{"date":"2021-08-13","current":-114.089206,"twenty":-115.572838,"median":-108.656757,"eighty":-104.343665,"marketCap":14782154772},{"date":"2021-08-20","current":-100.386924,"twenty":-114.259388,"median":-108.225923,"eighty":-103.398927,"marketCap":12958382430},{"date":"2021-08-27","current":-43.752267,"twenty":-114.018244,"median":-108.07576,"eighty":-101.574513,"marketCap":14102239644},{"date":"2021-09-03","current":-46.932955,"twenty":-113.721016,"median":-107.841373,"eighty":-97.39922,"marketCap":15166106844},{"date":"2021-09-10","current":-45.023634,"twenty":-113.405786,"median":-107.628179,"eighty":-91.975178,"marketCap":14574180733},{"date":"2021-09-17","current":-47.778643,"twenty":-113.091994,"median":-106.800689,"eighty":-49.655649,"marketCap":15414075890},{"date":"2021-09-24","current":-45.881878,"twenty":-112.253185,"median":-105.560058,"eighty":-47.543773,"marketCap":14802152275},{"date":"2021-10-01","current":-45.433812,"twenty":-112.044781,"median":-105.460864,"eighty":-46.616832,"marketCap":14702164757},{"date":"2021-10-08","current":-40.560757,"twenty":-111.943319,"median":-105.059232,"eighty":-45.822943,"marketCap":13130360962},{"date":"2021-10-15","current":-42.626161,"twenty":-111.749301,"median":-101.848613,"eighty":-45.03542,"marketCap":13818275091},{"date":"2021-10-22","current":-46.5788,"twenty":-111.486727,"median":-99.275016,"eighty":-44.658158,"marketCap":15218100353},{"date":"2021-10-29","current":-43.107548,"twenty":-110.506785,"median":-96.139142,"eighty":-44.366656,"marketCap":14038247632},{"date":"2021-11-05","current":-43.185818,"twenty":-109.634128,"median":-91.413921,"eighty":-44.315773,"marketCap":14078242640},{"date":"2021-11-12","current":-47.150224,"twenty":-109.282871,"median":-54.816626,"eighty":-44.223074,"marketCap":15418075391},{"date":"2021-11-19","current":-43.427977,"twenty":-108.963387,"median":-48.372053,"eighty":-44.162251,"marketCap":14182229659},{"date":"2021-11-26","current":-46.106213,"twenty":-108.736881,"median":-47.840169,"eighty":-44.1511,"marketCap":13226348980},{"date":"2021-12-03","current":-42.210717,"twenty":-108.576634,"median":-47.701008,"eighty":-44.1511,"marketCap":12138484776},{"date":"2021-12-10","current":-54.429073,"twenty":-108.427186,"median":-47.623372,"eighty":-44.107913,"marketCap":15670043938},{"date":"2021-12-17","current":-49.995262,"twenty":-108.225923,"median":-47.946146,"eighty":-44.118307,"marketCap":14378205196},{"date":"2021-12-23","current":-45.797558,"twenty":-108.224588,"median":-47.946146,"eighty":-44.144541,"marketCap":13182354472},{"date":"2021-12-31","current":-48.330721,"twenty":-107.986664,"median":-48.052123,"eighty":-44.144541,"marketCap":13950258616},{"date":"2022-01-07","current":-51.357113,"twenty":-107.887889,"median":-48.207552,"eighty":-44.195706,"marketCap":14766156769},{"date":"2022-01-14","current":-40.531546,"twenty":-107.848707,"median":-48.171316,"eighty":-44.116228,"marketCap":11698539693},{"date":"2022-01-21","current":-38.424178,"twenty":-107.768909,"median":-47.840169,"eighty":-43.900043,"marketCap":11114612584},{"date":"2022-01-28","current":-39.001517,"twenty":-107.665147,"median":-47.721678,"eighty":-43.391117,"marketCap":11242596608},{"date":"2022-02-04","current":-43.177775,"twenty":-107.329189,"median":-47.53267,"eighty":-43.123033,"marketCap":12446446334},{"date":"2022-02-11","current":-45.609418,"twenty":-107.04454,"median":-47.408648,"eighty":-43.123033,"marketCap":13158357467},{"date":"2022-02-18","current":-45.948218,"twenty":-106.763295,"median":-47.201101,"eighty":-43.15978,"marketCap":13318337497},{"date":"2022-02-25","current":-45.568828,"twenty":-106.40229,"median":-47.10635,"eighty":-43.180992,"marketCap":13226348980},{"date":"2022-03-04","current":-33.451333,"twenty":-105.875111,"median":-46.958752,"eighty":-43.10789,"marketCap":9706788320},{"date":"2022-03-11","current":-24.626762,"twenty":-105.554184,"median":-46.77565,"eighty":-42.43195,"marketCap":7123110835},{"date":"2022-03-18","current":-37.504242,"twenty":-105.526598,"median":-46.442316,"eighty":-42.058807,"marketCap":10810650527},{"date":"2022-03-25","current":-60.916214,"twenty":-105.468377,"median":-46.537801,"eighty":-42.034895,"marketCap":10250227729},{"date":"2022-04-01","current":-60.077899,"twenty":-105.396455,"median":-46.834868,"eighty":-42.058807,"marketCap":10113297206},{"date":"2022-04-08","current":-56.043657,"twenty":-105.23741,"median":-46.984549,"eighty":-42.129325,"marketCap":9432556891},{"date":"2022-04-14","current":-55.322216,"twenty":-104.781115,"median":-47.10635,"eighty":-42.232858,"marketCap":9291714067},{"date":"2022-04-22","current":-47.068454,"twenty":-103.578739,"median":-47.175663,"eighty":-42.33994,"marketCap":7754179908},{"date":"2022-04-29","current":-63.145077,"twenty":-102.670914,"median":-47.286105,"eighty":-42.422984,"marketCap":10234250979},{"date":"2022-05-06","current":-53.220999,"twenty":-100.459874,"median":-47.494497,"eighty":-42.472178,"marketCap":8551014630},{"date":"2022-05-13","current":-50.829684,"twenty":-100.164542,"median":-47.523873,"eighty":-42.545632,"marketCap":8020381982},{"date":"2022-05-20","current":-48.323762,"twenty":-99.168468,"median":-47.640012,"eighty":-42.722438,"marketCap":7733318419},{"date":"2022-05-27","current":-50.655169,"twenty":-98.294591,"median":-47.656653,"eighty":-42.655511,"marketCap":8098672045},{"date":"2022-06-03","current":-58.365994,"twenty":-96.503849,"median":-47.778643,"eighty":-42.772912,"marketCap":9386108632},{"date":"2022-06-10","current":-63.994478,"twenty":-95.774436,"median":-47.876064,"eighty":-43.107548,"marketCap":10216853187},{"date":"2022-06-17","current":-60.359492,"twenty":-94.220204,"median":-48.052123,"eighty":-43.108402,"marketCap":9625328269},{"date":"2022-06-24","current":-87.946221,"twenty":-91.975178,"median":-48.243789,"eighty":-43.12791,"marketCap":11925480257},{"date":"2022-07-01","current":-88.5834,"twenty":-89.149505,"median":-48.305373,"eighty":-43.168777,"marketCap":11990909008},{"date":"2022-07-08","current":-84.781396,"twenty":-89.053382,"median":-48.342354,"eighty":-43.182601,"marketCap":11489288587},{"date":"2022-07-15","current":-77.368501,"twenty":-88.257851,"median":-48.470907,"eighty":-43.275823,"marketCap":10385723662},{"date":"2022-07-22","current":-76.557635,"twenty":-87.98406,"median":-48.633145,"eighty":-43.391117,"marketCap":10285399578},{"date":"2022-07-29","current":-76.250093,"twenty":-87.686578,"median":-48.923991,"eighty":-43.547498,"marketCap":10254866161},{"date":"2022-08-05","current":-64.837386,"twenty":-86.930463,"median":-49.448959,"eighty":-43.636504,"marketCap":8697661899},{"date":"2022-08-12","current":-70.751074,"twenty":-85.904652,"median":-50.03132,"eighty":-43.708449,"marketCap":9517702239},{"date":"2022-08-19","current":-69.012536,"twenty":-85.097701,"median":-50.721775,"eighty":-43.752849,"marketCap":9181834653},{"date":"2022-08-26","current":121.136685,"twenty":-84.805999,"median":-50.523364,"eighty":-43.547498,"marketCap":10568924164},{"date":"2022-09-02","current":113.998482,"twenty":-84.710258,"median":-49.83912,"eighty":-43.15978,"marketCap":9905912825},{"date":"2022-09-09","current":114.678331,"twenty":-83.31003,"median":-49.170399,"eighty":-42.906766,"marketCap":9927722409},{"date":"2022-09-16","current":108.279935,"twenty":-81.239042,"median":-48.815918,"eighty":-42.43195,"marketCap":9286520654},{"date":"2022-09-23","current":94.637618,"twenty":-80.989915,"median":-48.560402,"eighty":-42.058807,"marketCap":7960497977},{"date":"2022-09-30","current":87.367531,"twenty":-80.382396,"median":-48.372053,"eighty":-41.968769,"marketCap":7362915389},{"date":"2022-10-07","current":86.130181,"twenty":-79.832216,"median":-48.327241,"eighty":-41.792143,"marketCap":7258229388},{"date":"2022-10-14","current":81.540475,"twenty":-79.625011,"median":-48.247578,"eighty":-41.191725,"marketCap":6798543663},{"date":"2022-10-21","current":74.89052,"twenty":-79.444138,"median":-48.111719,"eighty":-40.976996,"marketCap":6201492072},{"date":"2022-10-28","current":56.618372,"twenty":-79.345428,"median":-47.911959,"eighty":-39.940863,"marketCap":4680535829},{"date":"2022-11-04","current":73.096957,"twenty":-79.069719,"median":-47.783264,"eighty":-38.86661,"marketCap":6101257134},{"date":"2022-11-11","current":78.781024,"twenty":-78.824593,"median":-47.656653,"eighty":-38.452303,"marketCap":6646012235},{"date":"2022-11-18","current":82.388029,"twenty":-78.59859,"median":-47.528272,"eighty":-35.557642,"marketCap":6938000969},{"date":"2022-11-25","current":74.637635,"twenty":-78.229417,"median":-47.457353,"eighty":-33.784086,"marketCap":6240714439},{"date":"2022-12-02","current":113.834368,"twenty":-77.611097,"median":-47.286105,"eighty":-29.535108,"marketCap":8515611742},{"date":"2022-12-09","current":115.870953,"twenty":-77.206328,"median":-47.128287,"eighty":40.846359,"marketCap":8746587905},{"date":"2022-12-16","current":110.938128,"twenty":-76.531207,"median":-47.058931,"eighty":62.290775,"marketCap":8356092599},{"date":"2022-12-23","current":110.331661,"twenty":-76.390414,"median":-46.913521,"eighty":64.901861,"marketCap":8291738726},{"date":"2022-12-30","current":115.615377,"twenty":-76.250093,"median":-46.701327,"eighty":69.921121,"marketCap":8802203857},{"date":"2023-01-06","current":133.75245,"twenty":-74.556038,"median":-46.558301,"eighty":74.688212,"marketCap":10272704357},{"date":"2023-01-13","current":131.547999,"twenty":-73.855525,"median":-46.174176,"eighty":77.527158,"marketCap":10294774380},{"date":"2023-01-20","current":134.257648,"twenty":-73.133517,"median":-45.948218,"eighty":79.671481,"marketCap":10394362676},{"date":"2023-01-27","current":143.778721,"twenty":-72.404083,"median":-45.845044,"eighty":81.658202,"marketCap":11130016987},{"date":"2023-02-03","current":125.391876,"twenty":-72.078302,"median":-45.768282,"eighty":82.808804,"marketCap":9736821112},{"date":"2023-02-10","current":126.387169,"twenty":-71.247404,"median":-45.616236,"eighty":86.103097,"marketCap":9749803540},{"date":"2023-02-17","current":128.585806,"twenty":-70.739617,"median":-45.433812,"eighty":89.545627,"marketCap":9832025585},{"date":"2023-02-24","current":117.917945,"twenty":-70.64166,"median":-45.228494,"eighty":96.676095,"marketCap":8901618234},{"date":"2023-03-03","current":125.783523,"twenty":-70.407155,"median":-45.140717,"eighty":99.994444,"marketCap":9563722070},{"date":"2023-03-10","current":104.315314,"twenty":-70.126211,"median":-44.923157,"eighty":103.685934,"marketCap":7912293154},{"date":"2023-03-17","current":101.261815,"twenty":-69.661117,"median":-44.75423,"eighty":103.148784,"marketCap":7721844084},{"date":"2023-03-24","current":542.977995,"twenty":-69.161845,"median":-44.469015,"eighty":107.104861,"marketCap":8479311974},{"date":"2023-03-31","current":527.586983,"twenty":-68.989012,"median":-44.420134,"eighty":108.725702,"marketCap":8236922249},{"date":"2023-04-06","current":511.443539,"twenty":-68.878144,"median":-44.382721,"eighty":110.027957,"marketCap":7977218973},{"date":"2023-04-14","current":482.382882,"twenty":-68.509195,"median":-44.342703,"eighty":110.900866,"marketCap":7531395015},{"date":"2023-04-21","current":488.398315,"twenty":-68.242253,"median":-44.247399,"eighty":112.86581,"marketCap":7621429935},{"date":"2023-04-28","current":501.878564,"twenty":-68.169919,"median":-44.118307,"eighty":113.206902,"marketCap":7773424264},{"date":"2023-05-05","current":534.798465,"twenty":-67.549784,"median":-44.023406,"eighty":113.965659,"marketCap":8298890374},{"date":"2023-05-12","current":505.834857,"twenty":-66.182557,"median":-43.753237,"eighty":114.568256,"marketCap":7807414614},{"date":"2023-05-19","current":486.591639,"twenty":-66.113179,"median":-43.63495,"eighty":114.724471,"marketCap":7412047486},{"date":"2023-05-26","current":283.581739,"twenty":-65.996757,"median":-43.335827,"eighty":115.523618,"marketCap":6095618617},{"date":"2023-06-02","current":289.777509,"twenty":-65.657798,"median":-43.177775,"eighty":116.136482,"marketCap":6210013956},{"date":"2023-06-09","current":297.127005,"twenty":-65.612307,"median":-43.107975,"eighty":118.588085,"marketCap":6354531735},{"date":"2023-06-16","current":339.897991,"twenty":-65.251499,"median":-42.626161,"eighty":121.136685,"marketCap":7247141544},{"date":"2023-06-23","current":304.203119,"twenty":-65.093517,"median":-42.458847,"eighty":124.093119,"marketCap":6443792716},{"date":"2023-06-30","current":300.172662,"twenty":-64.92404,"median":-42.32142,"eighty":125.148846,"marketCap":6295024414},{"date":"2023-07-07","current":293.474701,"twenty":-64.701121,"median":-42.075063,"eighty":126.145711,"marketCap":6154983655},{"date":"2023-07-14","current":338.481051,"twenty":-64.295825,"median":-42.021381,"eighty":129.458312,"marketCap":7198562199},{"date":"2023-07-21","current":312.754222,"twenty":-63.976916,"median":-41.95617,"eighty":130.497669,"marketCap":6627788628},{"date":"2023-07-28","current":350.811972,"twenty":-63.832326,"median":-41.87269,"eighty":132.311548,"marketCap":7437094437},{"date":"2023-08-04","current":362.482929,"twenty":-63.480847,"median":-41.744553,"eighty":133.687348,"marketCap":7692664693},{"date":"2023-08-11","current":347.74701,"twenty":-63.189842,"median":-41.193603,"eighty":134.987365,"marketCap":7327380015},{"date":"2023-08-18","current":311.670537,"twenty":-63.057563,"median":-41.006844,"eighty":139.678258,"marketCap":6500919711},{"date":"2023-08-25","current":295.983264,"twenty":-62.745067,"median":-40.930442,"eighty":142.720281,"marketCap":6185671966},{"date":"2023-09-01","current":123.956142,"twenty":-62.278533,"median":-40.531546,"eighty":142.720281,"marketCap":6304954896},{"date":"2023-09-08","current":124.395645,"twenty":-61.972757,"median":-39.001517,"eighty":141.087906,"marketCap":6266613954},{"date":"2023-09-15","current":126.594542,"twenty":-61.79831,"median":-38.88259,"eighty":140.819618,"marketCap":6422520302},{"date":"2023-09-22","current":122.738604,"twenty":-61.239423,"median":-38.653638,"eighty":140.454957,"marketCap":6200907127},{"date":"2023-09-29","current":126.76269,"twenty":-60.853908,"median":-37.96421,"eighty":140.052737,"marketCap":6409734927},{"date":"2023-10-06","current":128.918963,"twenty":-60.555646,"median":-36.028606,"eighty":138.256518,"marketCap":6518945183},{"date":"2023-10-13","current":135.179625,"twenty":-60.303173,"median":-35.158353,"eighty":138.522735,"marketCap":6835897839},{"date":"2023-10-20","current":129.845098,"twenty":-60.02203,"median":-33.431195,"eighty":138.128181,"marketCap":6553210335},{"date":"2023-10-27","current":124.77701,"twenty":-59.910291,"median":-30.572376,"eighty":137.595748,"marketCap":6296221694},{"date":"2023-11-03","current":124.855068,"twenty":-59.516667,"median":-27.528666,"eighty":136.080256,"marketCap":6300504838},{"date":"2023-11-10","current":124.720969,"twenty":-59.257237,"median":-22.241694,"eighty":135.287732,"marketCap":6322081856},{"date":"2023-11-17","current":87.438866,"twenty":-58.757396,"median":58.014724,"eighty":135.186294,"marketCap":7041668408},{"date":"2023-11-24","current":94.529706,"twenty":-58.419968,"median":61.341938,"eighty":135.176985,"marketCap":7715094908},{"date":"2023-12-01","current":87.016198,"twenty":-58.185268,"median":64.553302,"eighty":134.987365,"marketCap":7111330454},{"date":"2023-12-08","current":81.607571,"twenty":-57.822825,"median":65.837677,"eighty":134.555625,"marketCap":6660541141},{"date":"2023-12-15","current":83.444312,"twenty":-57.163796,"median":69.921121,"eighty":134.298508,"marketCap":6852840229},{"date":"2023-12-22","current":84.95406,"twenty":-56.361235,"median":73.867296,"eighty":134.055569,"marketCap":6938331085},{"date":"2023-12-29","current":86.929855,"twenty":-56.331887,"median":74.89052,"eighty":133.75245,"marketCap":7135070152},{"date":"2024-01-05","current":82.819543,"twenty":-56.196524,"median":75.650136,"eighty":133.654797,"marketCap":6759079935},{"date":"2024-01-12","current":80.797854,"twenty":-56.068707,"median":77.269786,"eighty":133.436481,"marketCap":6597316703},{"date":"2024-01-19","current":74.555165,"twenty":-55.831931,"median":76.905568,"eighty":133.207505,"marketCap":6042075337},{"date":"2024-01-26","current":75.643863,"twenty":-55.437491,"median":75.678618,"eighty":132.997918,"marketCap":6177606694},{"date":"2024-02-02","current":77.890343,"twenty":-55.265152,"median":75.586899,"eighty":132.919131,"marketCap":6326253989},{"date":"2024-02-09","current":76.724921,"twenty":-55.069383,"median":75.615381,"eighty":132.803792,"marketCap":6252235174},{"date":"2024-02-16","current":79.952859,"twenty":-54.879761,"median":76.072562,"eighty":132.575622,"marketCap":6505822335},{"date":"2024-02-23","current":81.054064,"twenty":-54.832581,"median":76.905568,"eighty":132.318213,"marketCap":6571405222},{"date":"2024-03-01","current":84.356542,"twenty":-54.788286,"median":77.544618,"eighty":132.230383,"marketCap":6842481152},{"date":"2024-03-08","current":91.561144,"twenty":-54.74096,"median":78.526109,"eighty":131.898154,"marketCap":7423982746},{"date":"2024-03-15","current":105.706587,"twenty":-54.54951,"median":78.668836,"eighty":131.496918,"marketCap":8569497162},{"date":"2024-03-22","current":101.361612,"twenty":-54.42345,"median":79.135486,"eighty":131.208961,"marketCap":8210977383},{"date":"2024-03-28","current":99.152301,"twenty":-54.400956,"median":79.726974,"eighty":130.87442,"marketCap":8001112146},{"date":"2024-04-05","current":104.255665,"twenty":-54.140923,"median":79.914995,"eighty":130.736088,"marketCap":8404671424},{"date":"2024-04-12","current":104.186275,"twenty":-53.791843,"median":80.155974,"eighty":130.269434,"marketCap":8395364052},{"date":"2024-04-19","current":96.619835,"twenty":-53.517423,"median":80.32441,"eighty":130.140041,"marketCap":7784474776},{"date":"2024-04-26","current":107.686425,"twenty":-53.220999,"median":80.66714,"eighty":129.880644,"marketCap":8668424125},{"date":"2024-05-03","current":59.283875,"twenty":-52.889317,"median":80.32441,"eighty":129.845098,"marketCap":9002233471},{"date":"2024-05-10","current":59.396432,"twenty":-52.87482,"median":80.155974,"eighty":129.830813,"marketCap":9042184212},{"date":"2024-05-17","current":64.489391,"twenty":-51.755298,"median":79.914995,"eighty":129.805421,"marketCap":9819004161},{"date":"2024-05-24","current":52.553101,"twenty":-51.670629,"median":79.726974,"eighty":129.771444,"marketCap":9517154124},{"date":"2024-05-31","current":51.391651,"twenty":-51.419816,"median":79.135486,"eighty":129.69179,"marketCap":9306949082},{"date":"2024-06-07","current":53.904845,"twenty":-51.333051,"median":78.668836,"eighty":129.636831,"marketCap":9758043041},{"date":"2024-06-14","current":49.821371,"twenty":-51.028624,"median":78.208226,"eighty":129.590322,"marketCap":9010504860},{"date":"2024-06-21","current":50.146489,"twenty":-50.813163,"median":77.544618,"eighty":129.555296,"marketCap":9057938111},{"date":"2024-06-28","current":46.618184,"twenty":-50.796642,"median":77.245863,"eighty":129.545435,"marketCap":8411469585},{"date":"2024-07-05","current":46.107596,"twenty":-50.708454,"median":76.815245,"eighty":129.504036,"marketCap":8317397624},{"date":"2024-07-12","current":46.774929,"twenty":-50.576086,"median":75.713372,"eighty":129.466483,"marketCap":8452077494},{"date":"2024-07-15","current":47.073583,"twenty":-50.549725,"median":75.678618,"eighty":129.462069,"marketCap":8510029503},{"date":"2024-08-02","current":33.048896,"twenty":-50.523364,"median":75.643863,"eighty":129.457655,"marketCap":5984608771},{"date":"2024-08-09","current":33.212669,"twenty":-50.03132,"median":75.359861,"eighty":129.426194,"marketCap":6071267943},{"date":"2024-08-16","current":34.032857,"twenty":-49.995262,"median":74.89052,"eighty":129.225604,"marketCap":6221284738},{"date":"2024-08-23","current":34.036663,"twenty":-49.682978,"median":74.704295,"eighty":128.929195,"marketCap":6247758290},{"date":"2024-08-30","current":27.102895,"twenty":-49.214939,"median":74.555165,"eighty":128.918963,"marketCap":5435902693},{"date":"2024-09-06","current":27.130409,"twenty":-49.143674,"median":73.096957,"eighty":128.76904,"marketCap":5445792886},{"date":"2024-09-13","current":26.599425,"twenty":-48.964364,"median":71.973216,"eighty":128.614957,"marketCap":5320306922},{"date":"2024-09-20","current":28.255226,"twenty":-48.837533,"median":69.921121,"eighty":128.205868,"marketCap":5691476037},{"date":"2024-09-27","current":34.782651,"twenty":-48.671201,"median":67.616736,"eighty":128.10293,"marketCap":7062863257},{"date":"2024-10-04","current":40.150354,"twenty":-48.632019,"median":64.768565,"eighty":127.904091,"marketCap":8128696659},{"date":"2024-10-11","current":37.078984,"twenty":-48.517883,"median":64.521346,"eighty":127.410229,"marketCap":7454930196},{"date":"2024-10-18","current":32.781498,"twenty":-48.474633,"median":63.089983,"eighty":127.240953,"marketCap":6552769222},{"date":"2024-10-25","current":31.405019,"twenty":-48.391824,"median":61.567034,"eighty":127.189784,"marketCap":6280002085},{"date":"2024-10-31","current":32.813051,"twenty":-48.361213,"median":60.196967,"eighty":127.067385,"marketCap":6562946560},{"date":"2024-11-08","current":33.737867,"twenty":-48.340027,"median":59.373517,"eighty":126.854371,"marketCap":6719408976},{"date":"2024-11-15","current":29.997862,"twenty":-48.326546,"median":58.937544,"eighty":126.716162,"marketCap":5903584709},{"date":"2024-11-22","current":28.688731,"twenty":-48.301695,"median":58.520809,"eighty":126.630783,"marketCap":5642360306},{"date":"2024-11-29","current":29.932686,"twenty":-48.271221,"median":58.016442,"eighty":126.53684,"marketCap":5882545242},{"date":"2024-12-06","current":30.822331,"twenty":-48.246062,"median":57.476641,"eighty":126.42504,"marketCap":6044700620},{"date":"2024-12-13","current":31.825511,"twenty":-48.2148,"median":55.416374,"eighty":126.264976,"marketCap":6421368519},{"date":"2024-12-20","current":29.68336,"twenty":-48.123639,"median":53.885207,"eighty":125.984414,"marketCap":5965181987},{"date":"2024-12-27","current":29.755149,"twenty":-48.045436,"median":52.844068,"eighty":125.827509,"marketCap":5978215888},{"date":"2025-01-03","current":29.500912,"twenty":-48.01869,"median":52.611984,"eighty":125.783523,"marketCap":5926080284},{"date":"2025-01-10","current":28.868567,"twenty":-47.933305,"median":52.345242,"eighty":125.72753,"marketCap":5773193960},{"date":"2025-01-17","current":30.152352,"twenty":-47.854527,"median":51.959567,"eighty":125.669474,"marketCap":6029927428},{"date":"2025-01-24","current":30.835112,"twenty":-47.808799,"median":51.391651,"eighty":125.49851,"marketCap":6203951307},{"date":"2025-01-31","current":33.067497,"twenty":-47.78234,"median":50.040993,"eighty":125.219482,"marketCap":6686867573},{"date":"2025-02-07","current":31.918914,"twenty":-47.710285,"median":49.926828,"eighty":125.103719,"marketCap":6421481157},{"date":"2025-02-14","current":34.410124,"twenty":-47.659877,"median":49.252725,"eighty":125.033361,"marketCap":6918298115},{"date":"2025-02-21","current":33.673399,"twenty":-47.643341,"median":47.564075,"eighty":124.976532,"marketCap":6805168711},{"date":"2025-02-28","current":33.959,"twenty":-47.587091,"median":46.618184,"eighty":124.918682,"marketCap":6839977759},{"date":"2025-03-07","current":37.288786,"twenty":-47.529151,"median":46.111273,"eighty":124.823845,"marketCap":7544860963}],"customCompares":[{"symbol":"BZ","name":"Kanzhun Limited","items":[{"date":"2021-06-11","value":-113.434841,"marketCap":14878142790},{"date":"2021-06-18","value":-116.861259,"marketCap":15198102850},{"date":"2021-06-25","value":-129.370313,"marketCap":16817900653},{"date":"2021-07-02","value":-111.987594,"marketCap":14522187223},{"date":"2021-07-09","value":-111.681633,"marketCap":14466194212},{"date":"2021-07-16","value":-109.705514,"marketCap":14210226164},{"date":"2021-07-23","value":-100.478111,"marketCap":13010375939},{"date":"2021-07-30","value":-106.085147,"marketCap":13778280083},{"date":"2021-08-06","value":-106.987658,"marketCap":13850271097},{"date":"2021-08-13","value":-114.089206,"marketCap":14782154772},{"date":"2021-08-20","value":-100.386924,"marketCap":12958382430},{"date":"2021-08-27","value":-43.752267,"marketCap":14102239644},{"date":"2021-09-03","value":-46.932955,"marketCap":15166106844},{"date":"2021-09-10","value":-45.023634,"marketCap":14574180733},{"date":"2021-09-17","value":-47.778643,"marketCap":15414075890},{"date":"2021-09-24","value":-45.881878,"marketCap":14802152275},{"date":"2021-10-01","value":-45.433812,"marketCap":14702164757},{"date":"2021-10-08","value":-40.560757,"marketCap":13130360962},{"date":"2021-10-15","value":-42.626161,"marketCap":13818275091},{"date":"2021-10-22","value":-46.5788,"marketCap":15218100353},{"date":"2021-10-29","value":-43.107548,"marketCap":14038247632},{"date":"2021-11-05","value":-43.185818,"marketCap":14078242640},{"date":"2021-11-12","value":-47.150224,"marketCap":15418075391},{"date":"2021-11-19","value":-43.427977,"marketCap":14182229659},{"date":"2021-11-26","value":-46.106213,"marketCap":13226348980},{"date":"2021-12-03","value":-42.210717,"marketCap":12138484776},{"date":"2021-12-10","value":-54.429073,"marketCap":15670043938},{"date":"2021-12-17","value":-49.995262,"marketCap":14378205196},{"date":"2021-12-23","value":-45.797558,"marketCap":13182354472},{"date":"2021-12-31","value":-48.330721,"marketCap":13950258616},{"date":"2022-01-07","value":-51.357113,"marketCap":14766156769},{"date":"2022-01-14","value":-40.531546,"marketCap":11698539693},{"date":"2022-01-21","value":-38.424178,"marketCap":11114612584},{"date":"2022-01-28","value":-39.001517,"marketCap":11242596608},{"date":"2022-02-04","value":-43.177775,"marketCap":12446446334},{"date":"2022-02-11","value":-45.609418,"marketCap":13158357467},{"date":"2022-02-18","value":-45.948218,"marketCap":13318337497},{"date":"2022-02-25","value":-45.568828,"marketCap":13226348980},{"date":"2022-03-04","value":-33.451333,"marketCap":9706788320},{"date":"2022-03-11","value":-24.626762,"marketCap":7123110835},{"date":"2022-03-18","value":-37.504242,"marketCap":10810650527},{"date":"2022-03-25","value":-60.916214,"marketCap":10250227729},{"date":"2022-04-01","value":-60.077899,"marketCap":10113297206},{"date":"2022-04-08","value":-56.043657,"marketCap":9432556891},{"date":"2022-04-14","value":-55.322216,"marketCap":9291714067},{"date":"2022-04-22","value":-47.068454,"marketCap":7754179908},{"date":"2022-04-29","value":-63.145077,"marketCap":10234250979},{"date":"2022-05-06","value":-53.220999,"marketCap":8551014630},{"date":"2022-05-13","value":-50.829684,"marketCap":8020381982},{"date":"2022-05-20","value":-48.323762,"marketCap":7733318419},{"date":"2022-05-27","value":-50.655169,"marketCap":8098672045},{"date":"2022-06-03","value":-58.365994,"marketCap":9386108632},{"date":"2022-06-10","value":-63.994478,"marketCap":10216853187},{"date":"2022-06-17","value":-60.359492,"marketCap":9625328269},{"date":"2022-06-24","value":-87.946221,"marketCap":11925480257},{"date":"2022-07-01","value":-88.5834,"marketCap":11990909008},{"date":"2022-07-08","value":-84.781396,"marketCap":11489288587},{"date":"2022-07-15","value":-77.368501,"marketCap":10385723662},{"date":"2022-07-22","value":-76.557635,"marketCap":10285399578},{"date":"2022-07-29","value":-76.250093,"marketCap":10254866161},{"date":"2022-08-05","value":-64.837386,"marketCap":8697661899},{"date":"2022-08-12","value":-70.751074,"marketCap":9517702239},{"date":"2022-08-19","value":-69.012536,"marketCap":9181834653},{"date":"2022-08-26","value":121.136685,"marketCap":10568924164},{"date":"2022-09-02","value":113.998482,"marketCap":9905912825},{"date":"2022-09-09","value":114.678331,"marketCap":9927722409},{"date":"2022-09-16","value":108.279935,"marketCap":9286520654},{"date":"2022-09-23","value":94.637618,"marketCap":7960497977},{"date":"2022-09-30","value":87.367531,"marketCap":7362915389},{"date":"2022-10-07","value":86.130181,"marketCap":7258229388},{"date":"2022-10-14","value":81.540475,"marketCap":6798543663},{"date":"2022-10-21","value":74.89052,"marketCap":6201492072},{"date":"2022-10-28","value":56.618372,"marketCap":4680535829},{"date":"2022-11-04","value":73.096957,"marketCap":6101257134},{"date":"2022-11-11","value":78.781024,"marketCap":6646012235},{"date":"2022-11-18","value":82.388029,"marketCap":6938000969},{"date":"2022-11-25","value":74.637635,"marketCap":6240714439},{"date":"2022-12-02","value":113.834368,"marketCap":8515611742},{"date":"2022-12-09","value":115.870953,"marketCap":8746587905},{"date":"2022-12-16","value":110.938128,"marketCap":8356092599},{"date":"2022-12-23","value":110.331661,"marketCap":8291738726},{"date":"2022-12-30","value":115.615377,"marketCap":8802203857},{"date":"2023-01-06","value":133.75245,"marketCap":10272704357},{"date":"2023-01-13","value":131.547999,"marketCap":10294774380},{"date":"2023-01-20","value":134.257648,"marketCap":10394362676},{"date":"2023-01-27","value":143.778721,"marketCap":11130016987},{"date":"2023-02-03","value":125.391876,"marketCap":9736821112},{"date":"2023-02-10","value":126.387169,"marketCap":9749803540},{"date":"2023-02-17","value":128.585806,"marketCap":9832025585},{"date":"2023-02-24","value":117.917945,"marketCap":8901618234},{"date":"2023-03-03","value":125.783523,"marketCap":9563722070},{"date":"2023-03-10","value":104.315314,"marketCap":7912293154},{"date":"2023-03-17","value":101.261815,"marketCap":7721844084},{"date":"2023-03-24","value":542.977995,"marketCap":8479311974},{"date":"2023-03-31","value":527.586983,"marketCap":8236922249},{"date":"2023-04-06","value":511.443539,"marketCap":7977218973},{"date":"2023-04-14","value":482.382882,"marketCap":7531395015},{"date":"2023-04-21","value":488.398315,"marketCap":7621429935},{"date":"2023-04-28","value":501.878564,"marketCap":7773424264},{"date":"2023-05-05","value":534.798465,"marketCap":8298890374},{"date":"2023-05-12","value":505.834857,"marketCap":7807414614},{"date":"2023-05-19","value":486.591639,"marketCap":7412047486},{"date":"2023-05-26","value":283.581739,"marketCap":6095618617},{"date":"2023-06-02","value":289.777509,"marketCap":6210013956},{"date":"2023-06-09","value":297.127005,"marketCap":6354531735},{"date":"2023-06-16","value":339.897991,"marketCap":7247141544},{"date":"2023-06-23","value":304.203119,"marketCap":6443792716},{"date":"2023-06-30","value":300.172662,"marketCap":6295024414},{"date":"2023-07-07","value":293.474701,"marketCap":6154983655},{"date":"2023-07-14","value":338.481051,"marketCap":7198562199},{"date":"2023-07-21","value":312.754222,"marketCap":6627788628},{"date":"2023-07-28","value":350.811972,"marketCap":7437094437},{"date":"2023-08-04","value":362.482929,"marketCap":7692664693},{"date":"2023-08-11","value":347.74701,"marketCap":7327380015},{"date":"2023-08-18","value":311.670537,"marketCap":6500919711},{"date":"2023-08-25","value":295.983264,"marketCap":6185671966},{"date":"2023-09-01","value":123.956142,"marketCap":6304954896},{"date":"2023-09-08","value":124.395645,"marketCap":6266613954},{"date":"2023-09-15","value":126.594542,"marketCap":6422520302},{"date":"2023-09-22","value":122.738604,"marketCap":6200907127},{"date":"2023-09-29","value":126.76269,"marketCap":6409734927},{"date":"2023-10-06","value":128.918963,"marketCap":6518945183},{"date":"2023-10-13","value":135.179625,"marketCap":6835897839},{"date":"2023-10-20","value":129.845098,"marketCap":6553210335},{"date":"2023-10-27","value":124.77701,"marketCap":6296221694},{"date":"2023-11-03","value":124.855068,"marketCap":6300504838},{"date":"2023-11-10","value":124.720969,"marketCap":6322081856},{"date":"2023-11-17","value":87.438866,"marketCap":7041668408},{"date":"2023-11-24","value":94.529706,"marketCap":7715094908},{"date":"2023-12-01","value":87.016198,"marketCap":7111330454},{"date":"2023-12-08","value":81.607571,"marketCap":6660541141},{"date":"2023-12-15","value":83.444312,"marketCap":6852840229},{"date":"2023-12-22","value":84.95406,"marketCap":6938331085},{"date":"2023-12-29","value":86.929855,"marketCap":7135070152},{"date":"2024-01-05","value":82.819543,"marketCap":6759079935},{"date":"2024-01-12","value":80.797854,"marketCap":6597316703},{"date":"2024-01-19","value":74.555165,"marketCap":6042075337},{"date":"2024-01-26","value":75.643863,"marketCap":6177606694},{"date":"2024-02-02","value":77.890343,"marketCap":6326253989},{"date":"2024-02-09","value":76.724921,"marketCap":6252235174},{"date":"2024-02-16","value":79.952859,"marketCap":6505822335},{"date":"2024-02-23","value":81.054064,"marketCap":6571405222},{"date":"2024-03-01","value":84.356542,"marketCap":6842481152},{"date":"2024-03-08","value":91.561144,"marketCap":7423982746},{"date":"2024-03-15","value":105.706587,"marketCap":8569497162},{"date":"2024-03-22","value":101.361612,"marketCap":8210977383},{"date":"2024-03-28","value":99.152301,"marketCap":8001112146},{"date":"2024-04-05","value":104.255665,"marketCap":8404671424},{"date":"2024-04-12","value":104.186275,"marketCap":8395364052},{"date":"2024-04-19","value":96.619835,"marketCap":7784474776},{"date":"2024-04-26","value":107.686425,"marketCap":8668424125},{"date":"2024-05-03","value":59.283875,"marketCap":9002233471},{"date":"2024-05-10","value":59.396432,"marketCap":9042184212},{"date":"2024-05-17","value":64.489391,"marketCap":9819004161},{"date":"2024-05-24","value":52.553101,"marketCap":9517154124},{"date":"2024-05-31","value":51.391651,"marketCap":9306949082},{"date":"2024-06-07","value":53.904845,"marketCap":9758043041},{"date":"2024-06-14","value":49.821371,"marketCap":9010504860},{"date":"2024-06-21","value":50.146489,"marketCap":9057938111},{"date":"2024-06-28","value":46.618184,"marketCap":8411469585},{"date":"2024-07-05","value":46.107596,"marketCap":8317397624},{"date":"2024-07-12","value":46.774929,"marketCap":8452077494},{"date":"2024-07-15","value":47.073583,"marketCap":8510029503},{"date":"2024-08-02","value":33.048896,"marketCap":5984608771},{"date":"2024-08-09","value":33.212669,"marketCap":6071267943},{"date":"2024-08-16","value":34.032857,"marketCap":6221284738},{"date":"2024-08-23","value":34.036663,"marketCap":6247758290},{"date":"2024-08-30","value":27.102895,"marketCap":5435902693},{"date":"2024-09-06","value":27.130409,"marketCap":5445792886},{"date":"2024-09-13","value":26.599425,"marketCap":5320306922},{"date":"2024-09-20","value":28.255226,"marketCap":5691476037},{"date":"2024-09-27","value":34.782651,"marketCap":7062863257},{"date":"2024-10-04","value":40.150354,"marketCap":8128696659},{"date":"2024-10-11","value":37.078984,"marketCap":7454930196},{"date":"2024-10-18","value":32.781498,"marketCap":6552769222},{"date":"2024-10-25","value":31.405019,"marketCap":6280002085},{"date":"2024-10-31","value":32.813051,"marketCap":6562946560},{"date":"2024-11-08","value":33.737867,"marketCap":6719408976},{"date":"2024-11-15","value":29.997862,"marketCap":5903584709},{"date":"2024-11-22","value":28.688731,"marketCap":5642360306},{"date":"2024-11-29","value":29.932686,"marketCap":5882545242},{"date":"2024-12-06","value":30.822331,"marketCap":6044700620},{"date":"2024-12-13","value":31.825511,"marketCap":6421368519},{"date":"2024-12-20","value":29.68336,"marketCap":5965181987},{"date":"2024-12-27","value":29.755149,"marketCap":5978215888},{"date":"2025-01-03","value":29.500912,"marketCap":5926080284},{"date":"2025-01-10","value":28.868567,"marketCap":5773193960},{"date":"2025-01-17","value":30.152352,"marketCap":6029927428},{"date":"2025-01-24","value":30.835112,"marketCap":6203951307},{"date":"2025-01-31","value":33.067497,"marketCap":6686867573},{"date":"2025-02-07","value":31.918914,"marketCap":6421481157},{"date":"2025-02-14","value":34.410124,"marketCap":6918298115},{"date":"2025-02-21","value":33.673399,"marketCap":6805168711},{"date":"2025-02-28","value":33.959,"marketCap":6839977759},{"date":"2025-03-07","value":37.288786,"marketCap":7544860963}]},{"symbol":"GOOGL","name":"Alphabet","items":[{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-29","value":26.391086,"marketCap":1761129930000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-07","value":21.086827,"marketCap":2111170920000}]},{"symbol":"GOOG","name":"Alphabet","items":[{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-27","value":26.654481,"marketCap":1778706820000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-07","value":21.086827,"marketCap":2111170920000}]},{"symbol":"META","name":"Meta Platforms, Inc.","items":[{"date":"2020-03-13","value":26.257762,"marketCap":485374738214},{"date":"2020-03-20","value":23.088882,"marketCap":426797977172},{"date":"2020-03-27","value":24.177558,"marketCap":446922158824},{"date":"2020-04-03","value":23.775087,"marketCap":439482482604},{"date":"2020-04-09","value":27.014901,"marketCap":499370450950},{"date":"2020-04-17","value":27.642651,"marketCap":510974398692},{"date":"2020-04-24","value":29.312869,"marketCap":541848381831},{"date":"2020-05-01","value":27.497286,"marketCap":576288124491},{"date":"2020-05-08","value":28.867596,"marketCap":605007085755},{"date":"2020-05-15","value":28.66776,"marketCap":600818903904},{"date":"2020-05-22","value":31.934481,"marketCap":669282856203},{"date":"2020-05-29","value":30.599516,"marketCap":641304661797},{"date":"2020-06-05","value":31.371675,"marketCap":657487568541},{"date":"2020-06-12","value":31.073959,"marketCap":651248032314},{"date":"2020-06-19","value":32.461942,"marketCap":680337377007},{"date":"2020-06-26","value":29.397683,"marketCap":616116643553},{"date":"2020-07-02","value":31.75679,"marketCap":665558806637},{"date":"2020-07-10","value":33.341773,"marketCap":698776868917},{"date":"2020-07-17","value":32.928181,"marketCap":690108808030},{"date":"2020-07-24","value":31.388095,"marketCap":657831686570},{"date":"2020-07-31","value":30.723996,"marketCap":722659108552},{"date":"2020-08-07","value":32.512908,"marketCap":764736118183},{"date":"2020-08-14","value":31.640859,"marketCap":744224644294},{"date":"2020-08-21","value":32.33971,"marketCap":760662311564},{"date":"2020-08-28","value":35.567504,"marketCap":836583253113},{"date":"2020-09-04","value":34.243684,"marketCap":805445696223},{"date":"2020-09-11","value":32.291262,"marketCap":759522785236},{"date":"2020-09-18","value":30.585921,"marketCap":719411458519},{"date":"2020-09-25","value":30.863282,"marketCap":725935246742},{"date":"2020-10-02","value":31.483406,"marketCap":740521183730},{"date":"2020-10-09","value":32.029648,"marketCap":753369343070},{"date":"2020-10-16","value":32.208902,"marketCap":757585590480},{"date":"2020-10-23","value":34.493187,"marketCap":811314256808},{"date":"2020-10-30","value":29.649244,"marketCap":749414284666},{"date":"2020-11-06","value":33.063679,"marketCap":835717552598},{"date":"2020-11-13","value":31.208841,"marketCap":788834655233},{"date":"2020-11-20","value":30.391855,"marketCap":768184533368},{"date":"2020-11-27","value":31.305752,"marketCap":791284186930},{"date":"2020-12-04","value":31.518732,"marketCap":796667460078},{"date":"2020-12-11","value":30.825703,"marketCap":779150460152},{"date":"2020-12-18","value":31.146862,"marketCap":787268094264},{"date":"2020-12-24","value":30.132674,"marketCap":761633460225},{"date":"2020-12-31","value":30.781754,"marketCap":778039626010},{"date":"2021-01-08","value":30.151831,"marketCap":762117669979},{"date":"2021-01-15","value":28.325164,"marketCap":715946845782},{"date":"2021-01-22","value":30.932756,"marketCap":781856338189},{"date":"2021-01-29","value":25.239778,"marketCap":735638578441},{"date":"2021-02-05","value":26.194343,"marketCap":763460313863},{"date":"2021-02-12","value":26.428831,"marketCap":770294721745},{"date":"2021-02-19","value":25.555361,"marketCap":744836552383},{"date":"2021-02-26","value":25.170409,"marketCap":733616732776},{"date":"2021-03-05","value":25.821115,"marketCap":752582214650},{"date":"2021-03-12","value":26.223654,"marketCap":764314614848},{"date":"2021-03-19","value":28.3448,"marketCap":826137529484},{"date":"2021-03-26","value":27.652081,"marketCap":805947549532},{"date":"2021-04-01","value":29.180166,"marketCap":850485107565},{"date":"2021-04-09","value":30.459758,"marketCap":887780105536},{"date":"2021-04-16","value":29.84756,"marketCap":869936992617},{"date":"2021-04-23","value":29.355268,"marketCap":855588629521},{"date":"2021-04-30","value":27.318482,"marketCap":921752908236},{"date":"2021-05-07","value":26.814265,"marketCap":904740119232},{"date":"2021-05-14","value":26.550392,"marketCap":895836759653},{"date":"2021-05-21","value":26.574762,"marketCap":896659044455},{"date":"2021-05-28","value":27.625214,"marketCap":932102354880},{"date":"2021-06-04","value":27.761353,"marketCap":936695807911},{"date":"2021-06-11","value":27.837826,"marketCap":939276080910},{"date":"2021-06-18","value":27.703368,"marketCap":934739337176},{"date":"2021-06-25","value":28.687432,"marketCap":967942630382},{"date":"2021-07-02","value":29.807634,"marketCap":1005739376619},{"date":"2021-07-09","value":29.447959,"marketCap":993603587130},{"date":"2021-07-16","value":28.669784,"marketCap":967347182767},{"date":"2021-07-23","value":31.07574,"marketCap":1048526540964},{"date":"2021-07-30","value":25.786587,"marketCap":1004568075706},{"date":"2021-08-06","value":26.308398,"marketCap":1024896270558},{"date":"2021-08-13","value":26.284515,"marketCap":1023965853873},{"date":"2021-08-20","value":26.008773,"marketCap":1013223770324},{"date":"2021-08-27","value":26.968442,"marketCap":1050609604407},{"date":"2021-09-03","value":27.231157,"marketCap":1060844187946},{"date":"2021-09-10","value":27.407024,"marketCap":1067695438083},{"date":"2021-09-17","value":26.39597,"marketCap":1028307798404},{"date":"2021-09-24","value":25.544861,"marketCap":995151131072},{"date":"2021-10-01","value":24.824747,"marketCap":967097658288},{"date":"2021-10-08","value":23.886789,"marketCap":930557657555},{"date":"2021-10-15","value":23.503935,"marketCap":915642796144},{"date":"2021-10-22","value":23.493079,"marketCap":915219879469},{"date":"2021-10-29","value":22.33262,"marketCap":900093926592},{"date":"2021-11-05","value":23.544602,"marketCap":948941623693},{"date":"2021-11-12","value":23.528037,"marketCap":948274001409},{"date":"2021-11-19","value":23.832413,"marketCap":960541560874},{"date":"2021-11-26","value":22.991756,"marketCap":926659729969},{"date":"2021-12-03","value":21.177925,"marketCap":853555089889},{"date":"2021-12-10","value":22.75916,"marketCap":917285200401},{"date":"2021-12-17","value":23.037999,"marketCap":928523508845},{"date":"2021-12-23","value":23.138077,"marketCap":932557060143},{"date":"2021-12-31","value":23.214689,"marketCap":935644813206},{"date":"2022-01-07","value":22.89996,"marketCap":922959989813},{"date":"2022-01-14","value":22.907552,"marketCap":923265983360},{"date":"2022-01-21","value":20.924624,"marketCap":843346032465},{"date":"2022-01-28","value":20.823855,"marketCap":839284663572},{"date":"2022-02-04","value":16.391801,"marketCap":645345219296},{"date":"2022-02-11","value":15.17913,"marketCap":597602357318},{"date":"2022-02-18","value":14.25338,"marketCap":561155554473},{"date":"2022-02-25","value":14.552053,"marketCap":572914343740},{"date":"2022-03-04","value":13.831641,"marketCap":544551708517},{"date":"2022-03-11","value":12.97088,"marketCap":510663531115},{"date":"2022-03-18","value":14.96757,"marketCap":589273214920},{"date":"2022-03-25","value":15.336072,"marketCap":603781165567},{"date":"2022-04-01","value":15.545559,"marketCap":612028649706},{"date":"2022-04-08","value":15.329475,"marketCap":603521417548},{"date":"2022-04-14","value":14.491742,"marketCap":570539880089},{"date":"2022-04-22","value":12.694236,"marketCap":499772087369},{"date":"2022-04-29","value":14.530415,"marketCap":542536649391},{"date":"2022-05-06","value":14.769605,"marketCap":551467516568},{"date":"2022-05-13","value":14.396324,"marketCap":537529951125},{"date":"2022-05-20","value":14.028117,"marketCap":523781828319},{"date":"2022-05-27","value":14.143363,"marketCap":528084882505},{"date":"2022-06-03","value":13.828067,"marketCap":516312375771},{"date":"2022-06-10","value":12.72562,"marketCap":475149197055},{"date":"2022-06-17","value":11.868161,"marketCap":443133391387},{"date":"2022-06-24","value":12.744987,"marketCap":475872326939},{"date":"2022-07-01","value":11.98625,"marketCap":447542598026},{"date":"2022-07-08","value":12.798915,"marketCap":477885891087},{"date":"2022-07-15","value":12.336033,"marketCap":460602798818},{"date":"2022-07-22","value":12.678326,"marketCap":473383337923},{"date":"2022-07-29","value":12.71451,"marketCap":427588961895},{"date":"2022-08-05","value":13.354631,"marketCap":449116225155},{"date":"2022-08-12","value":14.424695,"marketCap":485102499196},{"date":"2022-08-19","value":13.422558,"marketCap":451400641357},{"date":"2022-08-26","value":12.928682,"marketCap":434791591800},{"date":"2022-09-02","value":12.812006,"marketCap":430867771031},{"date":"2022-09-09","value":13.517658,"marketCap":454598824038},{"date":"2022-09-16","value":11.690796,"marketCap":393161465968},{"date":"2022-09-23","value":11.220894,"marketCap":377358680953},{"date":"2022-09-30","value":10.842896,"marketCap":364646576680},{"date":"2022-10-07","value":10.664685,"marketCap":358653343588},{"date":"2022-10-14","value":10.130052,"marketCap":340673644310},{"date":"2022-10-21","value":10.389776,"marketCap":349408176844},{"date":"2022-10-28","value":9.122975,"marketCap":263033628460},{"date":"2022-11-04","value":8.349546,"marketCap":240734104112},{"date":"2022-11-11","value":10.393938,"marketCap":299678031135},{"date":"2022-11-18","value":10.304732,"marketCap":297106028921},{"date":"2022-11-25","value":10.245874,"marketCap":295409037770},{"date":"2022-12-02","value":11.356817,"marketCap":327439745752},{"date":"2022-12-09","value":10.658799,"marketCap":307314491316},{"date":"2022-12-16","value":10.861855,"marketCap":313168989143},{"date":"2022-12-23","value":10.735438,"marketCap":309524135296},{"date":"2022-12-30","value":10.944617,"marketCap":315555188424},{"date":"2023-01-06","value":11.824988,"marketCap":340938055500},{"date":"2023-01-13","value":12.457982,"marketCap":359188546703},{"date":"2023-01-20","value":12.675347,"marketCap":365455597562},{"date":"2023-01-27","value":13.800367,"marketCap":397892174600},{"date":"2023-02-03","value":20.845045,"marketCap":483605054888},{"date":"2023-02-10","value":19.461559,"marketCap":451508177284},{"date":"2023-02-17","value":19.319635,"marketCap":448215525058},{"date":"2023-02-24","value":19.041373,"marketCap":441759852583},{"date":"2023-03-03","value":20.702003,"marketCap":480286476267},{"date":"2023-03-10","value":20.060549,"marketCap":465404725261},{"date":"2023-03-17","value":21.859751,"marketCap":507146221984},{"date":"2023-03-24","value":23.021969,"marketCap":534109673283},{"date":"2023-03-31","value":23.684656,"marketCap":549484025803},{"date":"2023-04-06","value":23.633251,"marketCap":548291411611},{"date":"2023-04-14","value":24.624488,"marketCap":571288124401},{"date":"2023-04-21","value":23.560422,"marketCap":546601781695},{"date":"2023-04-28","value":28.509856,"marketCap":611365354031},{"date":"2023-05-05","value":27.907535,"marketCap":598449184579},{"date":"2023-05-12","value":28.178819,"marketCap":604266586296},{"date":"2023-05-19","value":29.500578,"marketCap":632610402592},{"date":"2023-05-26","value":30.198506,"marketCap":647576757671},{"date":"2023-06-02","value":32.579107,"marketCap":698626379788},{"date":"2023-06-09","value":31.619457,"marketCap":678047641555},{"date":"2023-06-16","value":33.680972,"marketCap":722254769142},{"date":"2023-06-23","value":34.045472,"marketCap":730071101845},{"date":"2023-06-30","value":33.64512,"marketCap":721485949532},{"date":"2023-07-07","value":34.895175,"marketCap":748292126607},{"date":"2023-07-14","value":37.455039,"marketCap":803185846775},{"date":"2023-07-21","value":36.153595,"marketCap":775277694925},{"date":"2023-07-28","value":35.575274,"marketCap":802080131577},{"date":"2023-08-04","value":35.744186,"marketCap":805888410409},{"date":"2023-08-11","value":34.893922,"marketCap":786718358181},{"date":"2023-08-18","value":32.53715,"marketCap":733582575828},{"date":"2023-08-25","value":32.726604,"marketCap":737854023707},{"date":"2023-09-01","value":33.769747,"marketCap":761372718656},{"date":"2023-09-08","value":34.087027,"marketCap":768526107273},{"date":"2023-09-15","value":35.576415,"marketCap":802105863191},{"date":"2023-09-22","value":33.751486,"marketCap":760961012837},{"date":"2023-09-29","value":34.690771,"marketCap":782138130937},{"date":"2023-10-06","value":34.785499,"marketCap":784273854876},{"date":"2023-10-13","value":36.996185,"marketCap":834115990671},{"date":"2023-10-20","value":35.700817,"marketCap":804910609088},{"date":"2023-10-27","value":24.921636,"marketCap":741019918772},{"date":"2023-11-03","value":26.868004,"marketCap":798893227496},{"date":"2023-11-10","value":27.704631,"marketCap":823769498742},{"date":"2023-11-17","value":28.883515,"marketCap":858822426407},{"date":"2023-11-24","value":29.232686,"marketCap":869204671844},{"date":"2023-12-01","value":28.275059,"marketCap":840730592773},{"date":"2023-12-08","value":28.226659,"marketCap":839291469643},{"date":"2023-12-15","value":28.795358,"marketCap":856201166420},{"date":"2023-12-22","value":30.60344,"marketCap":909962694773},{"date":"2023-12-29","value":30.969033,"marketCap":920833214130},{"date":"2024-01-05","value":30.001034,"marketCap":892050751531},{"date":"2024-01-12","value":31.949995,"marketCap":950001156138},{"date":"2024-01-19","value":32.508323,"marketCap":966602469387},{"date":"2024-01-26","value":33.981927,"marketCap":1010418628967},{"date":"2024-02-02","value":34.120213,"marketCap":1014530409338},{"date":"2024-02-09","value":30.646591,"marketCap":1198220399820},{"date":"2024-02-16","value":31.561424,"marketCap":1233988553457},{"date":"2024-02-23","value":31.698356,"marketCap":1239342304179},{"date":"2024-03-01","value":31.959178,"marketCap":1249539924603},{"date":"2024-03-08","value":33.397611,"marketCap":1305779801242},{"date":"2024-03-15","value":32.070027,"marketCap":1253873913283},{"date":"2024-03-22","value":33.108751,"marketCap":1294485936622},{"date":"2024-03-28","value":32.202394,"marketCap":1259049205649},{"date":"2024-04-05","value":33.3148,"marketCap":1302542056757},{"date":"2024-04-12","value":34.112916,"marketCap":1333746775254},{"date":"2024-04-19","value":32.554935,"marketCap":1272832849015},{"date":"2024-04-26","value":24.467316,"marketCap":1119575461223},{"date":"2024-05-03","value":24.483946,"marketCap":1120336421480},{"date":"2024-05-10","value":26.354279,"marketCap":1205919085085},{"date":"2024-05-17","value":26.232879,"marketCap":1200364075206},{"date":"2024-05-24","value":25.819898,"marketCap":1181466895483},{"date":"2024-05-31","value":25.890299,"marketCap":1184688293906},{"date":"2024-06-07","value":27.370932,"marketCap":1252439122148},{"date":"2024-06-14","value":27.944117,"marketCap":1278666885683},{"date":"2024-06-21","value":27.811076,"marketCap":1272579203624},{"date":"2024-06-28","value":28.801121,"marketCap":1317881704275},{"date":"2024-07-05","value":28.268958,"marketCap":1293530976042},{"date":"2024-07-12","value":28.420846,"marketCap":1300481079725},{"date":"2024-07-15","value":27.654198,"marketCap":1265400811864},{"date":"2024-08-02","value":24.546691,"marketCap":1262534528228},{"date":"2024-08-09","value":25.066503,"marketCap":1289270511831},{"date":"2024-08-16","value":26.428947,"marketCap":1359346435889},{"date":"2024-08-23","value":26.163344,"marketCap":1345685425423},{"date":"2024-08-30","value":25.489008,"marketCap":1311001637739},{"date":"2024-09-06","value":25.422115,"marketCap":1307561086955},{"date":"2024-09-13","value":25.851998,"marketCap":1329671685376},{"date":"2024-09-20","value":27.499719,"marketCap":1414420546602},{"date":"2024-09-27","value":27.929602,"marketCap":1436531145023},{"date":"2024-10-04","value":28.663944,"marketCap":1474301309145},{"date":"2024-10-11","value":28.716081,"marketCap":1476982914903},{"date":"2024-10-18","value":28.3767,"marketCap":1459527179308},{"date":"2024-10-25","value":27.926651,"marketCap":1436379356018},{"date":"2024-10-31","value":26.956653,"marketCap":1497145554425},{"date":"2024-11-08","value":26.895332,"marketCap":1493739864976},{"date":"2024-11-15","value":26.234426,"marketCap":1457033801706},{"date":"2024-11-22","value":25.594884,"marketCap":1421514248046},{"date":"2024-11-29","value":26.105336,"marketCap":1449864254272},{"date":"2024-12-06","value":27.678511,"marketCap":1537236802399},{"date":"2024-12-13","value":28.672142,"marketCap":1592422121731},{"date":"2024-12-20","value":27.071241,"marketCap":1503509635598},{"date":"2024-12-27","value":27.424875,"marketCap":1523150156385},{"date":"2025-01-03","value":27.238058,"marketCap":1512774508514},{"date":"2025-01-10","value":27.759874,"marketCap":1541755636873},{"date":"2025-01-17","value":27.786237,"marketCap":1543219840222},{"date":"2025-01-24","value":28.929414,"marketCap":1606710726827},{"date":"2025-01-31","value":27.912507,"marketCap":1740623915055},{"date":"2025-02-07","value":28.927839,"marketCap":1803940060087},{"date":"2025-02-14","value":29.601071,"marketCap":1845922794108},{"date":"2025-02-21","value":28.231042,"marketCap":1760487803692},{"date":"2025-02-28","value":26.744001,"marketCap":1667755874593},{"date":"2025-03-07","value":25.512519,"marketCap":1590960662271}]}],"industryCompare":{"bkCode":"BK4077","name":"Interactive Media & Services","current":22.547226,"rank":66,"totalCount":71,"items":[{"symbol":"DHX","name":"DHI Group Inc","value":413.139672,"marketCap":104524337},{"symbol":"GOOGL","name":"Alphabet","value":21.086827,"marketCap":2111170920000},{"symbol":"GOOG","name":"Alphabet","value":21.086827,"marketCap":2111170920000},{"symbol":"ZD","name":"Ziff Davis, Inc","value":26.605284,"marketCap":1677383355},{"symbol":"ANGI","name":"Angi Inc","value":22.373449,"marketCap":805533675},{"symbol":"QNST","name":"QuinStreet","value":-86.470017,"marketCap":1048621902},{"symbol":"GETY","name":"Getty Images Holdings, Inc","value":15.391802,"marketCap":834481921},{"symbol":"TRIP","name":"TripAdvisor","value":391.665024,"marketCap":1958325119},{"symbol":"MTCH","name":"Match","value":14.232335,"marketCap":7845944705},{"symbol":"BIDU","name":"Baidu","value":9.9879673212,"marketCap":32747434079},{"symbol":"IPM","name":"INTELLIGENT PROTECTION MANAGEMENT CORP","value":-5.682007,"marketCap":18289234},{"symbol":"TZOO","name":"Travelzoo","value":13.198179,"marketCap":179072899},{"symbol":"CARS","name":"Cars.com Inc.","value":15.435854,"marketCap":743822909},{"symbol":"META","name":"Meta Platforms, Inc.","value":25.512519,"marketCap":1590960662271},{"symbol":"SSTK","name":"Shutterstock","value":19.431763,"marketCap":698222116},{"symbol":"YELP","name":"Yelp","value":16.624213,"marketCap":2208526690},{"symbol":"IZEA","name":"IZEA Inc","value":-2.401408,"marketCap":37835761},{"symbol":"RDDT","name":"Reddit","value":-56.302405,"marketCap":27265903481},{"symbol":"OB","name":"Outbrain Inc.","value":-555.667072,"marketCap":395079288},{"symbol":"TRVG","name":"Trivago","value":-11.0403707778,"marketCap":283338439},{"symbol":"ATHM","name":"Autohome","value":15.137441946000001,"marketCap":3743540020},{"symbol":"BZFD","name":"Buzzfeed","value":-1.464744,"marketCap":76382012},{"symbol":"TRUE","name":"TrueCar","value":-6.070376,"marketCap":188473033},{"symbol":"AEHL","name":"Antelope Enterprise Holdings Limited","value":-0.274041,"marketCap":3728422},{"symbol":"FENG","name":"Phoenix New Media","value":-4.583760429600001,"marketCap":26466620},{"symbol":"VMEO","name":"Vimeo Inc.","value":33.749068,"marketCap":911629834},{"symbol":"GIFT","name":"Giftify","value":-2.891066,"marketCap":53390604},{"symbol":"FUBO","name":"fuboTV Inc.","value":-5.927381,"marketCap":1021015019},{"symbol":"PINS","name":"Pinterest, Inc.","value":12.569625,"marketCap":23405973260},{"symbol":"KIND","name":"Nextdoor Holdings","value":-7.169564,"marketCap":703068975},{"symbol":"EVER","name":"Everquote Inc.","value":28.906549,"marketCap":929894782},{"symbol":"MOMO","name":"Hello Group Inc","value":7.293396924,"marketCap":1313197285},{"symbol":"YY","name":"JOYY Inc.","value":13.383124,"marketCap":2708115256},{"symbol":"SNAP","name":"Snap Inc","value":-23.335854,"marketCap":16285065600},{"symbol":"LKCO","name":"Luokung Technology Corp","value":-0.024818,"marketCap":4233799},{"symbol":"GRND","name":"GRINDR INC","value":-22.921925,"marketCap":3002795078},{"symbol":"WB","name":"Weibo","value":7.017336,"marketCap":2632665897},{"symbol":"ZIP","name":"ZipRecruiter Inc.","value":-44.375933,"marketCap":570408242},{"symbol":"MI","name":"NFT Limited","value":1.843285,"marketCap":8705082},{"symbol":"SLE","name":"Super League Gaming Inc.","value":-0.21936,"marketCap":5400869},{"symbol":"JFU","name":"9F Inc.","value":16.5657572388,"marketCap":18248666},{"symbol":"BILI","name":"Bilibili Inc.","value":-49.8217427532,"marketCap":9259248036},{"symbol":"MAX","name":"MediaAlpha, Inc.","value":29.880732,"marketCap":496886691},{"symbol":"ZDGE","name":"Zedge","value":-3.396236,"marketCap":32247262},{"symbol":"BMBL","name":"Bumble Inc.","value":-0.896272,"marketCap":499230612},{"symbol":"SST","name":"System1","value":-0.449314,"marketCap":39602991},{"symbol":"AREN","name":"The Arena Group (aka theMaven, Inc.)","value":-0.64186,"marketCap":72622595},{"symbol":"CARG","name":"Cargurus Inc.","value":154.592358,"marketCap":3242110931},{"symbol":"WBTN","name":"WEBTOON Entertainment Inc.","value":-8.2297,"marketCap":1184294964},{"symbol":"TBLA","name":"Taboola Com Ltd","value":-254.981629,"marketCap":958730925},{"symbol":"RUM","name":"Rumble Inc.","value":-31.258799,"marketCap":4091382292},{"symbol":"SY","name":"So Young","value":18.643951062000003,"marketCap":91460023},{"symbol":"CHR","name":"Cheer Holding, Inc.","value":0.509067,"marketCap":17382609},{"symbol":"KRKR","name":"36Kr Holdings","value":-0.4968840888,"marketCap":9052242},{"symbol":"DUO","name":"Fangdd Network Group","value":-1.3907478816,"marketCap":16087217},{"symbol":"VTEX","name":"VTEX","value":70.403657,"marketCap":844703078},{"symbol":"OCG","name":"Oriental Culture Holding LTD","value":-7.350686,"marketCap":24513385},{"symbol":"SOPA","name":"Society Pass Inc.","value":-0.361867,"marketCap":4276606},{"symbol":"GAME","name":"GAMESQUARE HLDGS INC","value":-0.528219,"marketCap":21213396},{"symbol":"IAC","name":"IAC Inc","value":-6.822824,"marketCap":3683621951},{"symbol":"ZI","name":"ZoomInfo Technologies Inc.","value":134.093854,"marketCap":3902131137},{"symbol":"YALA","name":"Yalla Group","value":4.756184,"marketCap":638651973},{"symbol":"ONFO","name":"Onfolio Holdings, Inc","value":-2.288435,"marketCap":6255423},{"symbol":"ZH","name":"Zhihu","value":-9.622264806,"marketCap":480458564},{"symbol":"PSQH","name":"PSQ HOLDINGS INC","value":-2.60663,"marketCap":111123759},{"symbol":"BZ","name":"Kanzhun Limited","value":37.28878623360001,"marketCap":7544860963},{"symbol":"HWH","name":"HWH INTERNATIONAL INC","value":-3.157462,"marketCap":12240433},{"symbol":"DJT","name":"Trump Media & Technology","value":-12.066504,"marketCap":4837036722},{"symbol":"GITS","name":"Global Interactive Technologies Inc.","value":-2.586987,"marketCap":5835348},{"symbol":"VSME","name":"VS Media Holdings Ltd.","value":-0.486029,"marketCap":3700537},{"symbol":"MNY","name":"MoneyHero","value":-0.30641,"marketCap":34898976}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"BZ\",pageSize:16,pageCount:2,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2505098255","title":"With EPS Growth And More, Kanzhun (NASDAQ:BZ) Makes An Interesting Case","url":"https://stock-news.laohu8.com/highlight/detail?id=2505098255","media":"Simply Wall St.","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505098255?lang=en_us&edition=fundamental","pubTime":"2025-01-23 18:24","pubTimestamp":1737627846,"startTime":"0","endTime":"0","summary":"The excitement of investing in a company that can reverse its fortunes is a big draw for some speculators, so even companies that have no revenue, no profit, and a record of falling short, can manage to find investors. Sometimes these stories can cloud the minds of investors, leading them to invest with their emotions rather than on the merit of good company fundamentals. While a well funded company may sustain losses for years, it will need to generate a profit eventually, or else investors will move on and the company will wither away.In contrast to all that, many investors prefer to focus on companies like Kanzhun , which has not only revenues, but also profits. While profit isn't the sole metric that should be considered when investing, it's worth recognising businesses that can consistently produce it.It's good to see that insiders are invested in the company, but are remuneration levels reasonable?Our quick analysis into CEO remuneration would seem to indicate they are. For compa","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/eps-growth-more-kanzhun-nasdaq-102406592.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BZ",".IXIC","NDAQ"],"gpt_icon":0},{"id":"2503852303","title":"Benz Mining Completes Strategic Acquisition Expanding Gold Project Portfolio","url":"https://stock-news.laohu8.com/highlight/detail?id=2503852303","media":"TIPRANKS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2503852303?lang=en_us&edition=fundamental","pubTime":"2025-01-14 19:03","pubTimestamp":1736852583,"startTime":"0","endTime":"0","summary":"An update from Benz Mining ( ($TSE:BZ) ) is now available. Benz Mining Corp. has completed the acquisition of the Glenburgh and Mt Egerton Gold Pro...","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/company-announcements/benz-mining-completes-strategic-acquisition-expanding-gold-project-portfolio?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/company-announcements/benz-mining-completes-strategic-acquisition-expanding-gold-project-portfolio?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["BK4505","BK4077","BK4535","BK4539","BK4585","BZ","LU2039709279.SGD","IE00B29SXG58.USD","LU1688375341.USD","LU1023057109.AUD","BK4526","BK4503","LU0359202008.SGD","BK4551","BK4563","LU0359201612.USD","BK4588","BK4509"],"gpt_icon":0},{"id":"2501539017","title":"Kanzhun Limited Updates Share Structure with New Issuance and Conversion","url":"https://stock-news.laohu8.com/highlight/detail?id=2501539017","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501539017?lang=en_us&edition=fundamental","pubTime":"2025-01-08 05:29","pubTimestamp":1736285357,"startTime":"0","endTime":"0","summary":"Kanzhun Ltd Sponsored ( ($BZ) ) has issued an announcement. Kanzhun Limited, a company controlled through weighted voting rights and registered in ...","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/company-announcements/kanzhun-limited-updates-share-structure-with-new-issuance-and-conversion?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/company-announcements/kanzhun-limited-updates-share-structure-with-new-issuance-and-conversion?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["BK4535","BZ","LU0359202008.SGD","BK4505","LU1023057109.AUD","BK4509","BK4585","BK4526","BK4563","LU0359201612.USD","IE00B29SXG58.USD","LU2039709279.SGD","BK4588","LU1688375341.USD","BK4539","BK4503","BK4077","BK4551"],"gpt_icon":0},{"id":"2501267260","title":"Kanzhun Ltd Reports Share Issuance for December 2024","url":"https://stock-news.laohu8.com/highlight/detail?id=2501267260","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501267260?lang=en_us&edition=fundamental","pubTime":"2025-01-07 05:28","pubTimestamp":1736198939,"startTime":"0","endTime":"0","summary":"Kanzhun Ltd Sponsored ( ($BZ) ) just unveiled an update. Kanzhun Ltd has reported its monthly equity issuer return for December 2024, highlighting ...","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/company-announcements/kanzhun-ltd-reports-share-issuance-for-december-2024?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/company-announcements/kanzhun-ltd-reports-share-issuance-for-december-2024?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["LU0359202008.SGD","BK4535","BK4588","BK4526","BK4505","LU2039709279.SGD","BK4509","BK4539","LU1023057109.AUD","BK4551","LU1688375341.USD","LU0359201612.USD","BK4563","BK4077","IE00B29SXG58.USD","BK4585","BZ","BK4503"],"gpt_icon":0},{"id":"2500920696","title":"Exploring Three High Growth Tech Stocks In The United States","url":"https://stock-news.laohu8.com/highlight/detail?id=2500920696","media":"Simply Wall St.","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500920696?lang=en_us&edition=fundamental","pubTime":"2025-01-02 22:04","pubTimestamp":1735826670,"startTime":"0","endTime":"0","summary":"Over the last 7 days, the United States market has dropped 2.6%, yet it remains up by 24% over the past year with earnings expected to grow by 15% per annum in the coming years. In this environment, identifying high growth tech stocks that align with these positive earnings projections can be crucial for investors seeking opportunities in a dynamic sector.Top 10 High Growth Tech Companies In The United States. Click here to see the full list of 234 stocks from our US High Growth Tech and AI Stocks screener.Overview: Endeavor Group Holdings, Inc. is a global sports and entertainment company with operations in the United States, the United Kingdom, and internationally, and it has a market cap of approximately $14.65 billion.Operations: Endeavor Group Holdings generates revenue primarily through its Owned Sports Properties segment, contributing $2.96 billion, and its Events, Experiences & Rights segment, adding $2.53 billion. The Representation segment also plays a significant role with $","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/exploring-three-high-growth-tech-140430213.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BK4108","UBCP","VTEX","BK4551","BZ","LU1878469433.USD","BK4549","BK4535","BK4539","BK4077","BK4211","EDR"],"gpt_icon":0},{"id":"2500946378","title":"3 US Stocks That May Be Undervalued By Up To 48.9%","url":"https://stock-news.laohu8.com/highlight/detail?id=2500946378","media":"Simply Wall St.","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500946378?lang=en_us&edition=fundamental","pubTime":"2025-01-02 18:02","pubTimestamp":1735812129,"startTime":"0","endTime":"0","summary":"As 2024 comes to a close, the U.S. stock market has experienced a mixed year-end performance, with major indices such as the Dow Jones Industrial Average and S&P 500 posting their largest monthly losses in over two years despite achieving notable annual gains. In this environment of fluctuating market dynamics, identifying undervalued stocks can be crucial for investors seeking potential opportunities amidst broader economic shifts.Top 10 Undervalued Stocks Based On Cash Flows In The United States. Click here to see the full list of 173 stocks from our Undervalued US Stocks Based On Cash Flows screener.Overview: Heritage Financial Corporation is the bank holding company for Heritage Bank, offering a range of financial services to small and medium-sized businesses and individuals in the United States, with a market cap of $836.76 million.Heritage Financial is trading at US$24.5, significantly below its estimated fair value of US$40.37, suggesting it may be undervalued based on cash flow","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/3-us-stocks-may-undervalued-100209041.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BK4211","BK4023","BK4585","BK4588","BK4135","ALLY","BZ","SDCH","HFWA","BK4539","BRDG","SABK","BK4561","BK4166"],"gpt_icon":0},{"id":"2495861196","title":"3 US Growth Stocks With High Insider Ownership Projecting Up To 68% Earnings Growth","url":"https://stock-news.laohu8.com/highlight/detail?id=2495861196","media":"Simply Wall St.","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2495861196?lang=en_us&edition=fundamental","pubTime":"2024-12-31 23:01","pubTimestamp":1735657288,"startTime":"0","endTime":"0","summary":"As the U.S. stock market looks to rebound from a recent end-of-year slump, major indices like the Nasdaq and S&P 500 have still managed to post significant gains for the year. In this environment, growth companies with high insider ownership can be particularly appealing as they often align management interests with shareholder value, potentially fostering robust earnings growth even amid fluctuating market conditions.Top 10 Growth Companies With High Insider Ownership In The United States. Click here to see the full list of 201 stocks from our Fast Growing US Companies With High Insider Ownership screener.Kanzhun exhibits strong growth potential with earnings forecasted to grow significantly at 25.3% annually, outpacing the US market's 15.3%. Recent third-quarter results showed revenue of CNY 1.91 billion and net income of CNY 468.37 million, indicating robust year-on-year growth. Despite trading at a discount to its estimated fair value, insider activity over the past three months ha","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/3-us-growth-stocks-high-150128901.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BZ","CDRE","JKS"],"gpt_icon":0},{"id":"2495582356","title":"Is Kanzhun Limited (NASDAQ:BZ) Trading At A 32% Discount?","url":"https://stock-news.laohu8.com/highlight/detail?id=2495582356","media":"Simply Wall St.","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2495582356?lang=en_us&edition=fundamental","pubTime":"2024-12-29 22:47","pubTimestamp":1735483657,"startTime":"0","endTime":"0","summary":"Kanzhun's estimated fair value is US$20.48 based on 2 Stage Free Cash Flow to Equity. Current share price of US$13.87 suggests Kanzhun is potentially 32% undervalued. Analyst price target for BZ is CN16.41 which is 20% below our fair value estimate. How far off is Kanzhun Limited  from its intrinsic value?Using the most recent financial data, we'll take a look at whether the stock is fairly priced by estimating the company's future cash flows and discounting them to their present value. We will use the Discounted Cash Flow  model on this occasion. Models like these may appear beyond the comprehension of a lay person, but they're fairly easy to follow.Companies can be valued in a lot of ways, so we would point out that a DCF is not perfect for every situation. If you still have some burning questions about this type of valuation, take a look at the Simply Wall St analysis model.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/kanzhun-limited-nasdaq-bz-trading-144737822.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["IE00BGHQF748.EUR","BK4563","LU1688375341.USD","TSYW.SI","BK4535","IE00B29SXG58.USD","MNQmain","SQQQ","TV","BK4100","LU1023057109.AUD","DCF","NVIW.SI","QLD","LU2039709279.SGD","BK4526","BK4112","TQQQ","QID","USJW.SI","USAW.SI","BK4551","NDAQ","BK4077","IE00B64PRP62.GBP","BK4585","BK4588","BK4509","LU2210150020.SGD","BK4539","LU2210149790.SGD","NQmain","BK4505","PSQ","LU2095319765.USD","BK4503","BK4211","FCF","IE00BKPKM429.USD",".IXIC","IE00B3QW5Z07.USD","LU0359202008.SGD","BZ","LU0359201612.USD"],"gpt_icon":1},{"id":"2490875573","title":"Kanzhun Ltd (BZ) Q3 2024 Earnings Call Highlights: Strong Revenue Growth and User Expansion ...","url":"https://stock-news.laohu8.com/highlight/detail?id=2490875573","media":"GuruFocus.com","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490875573?lang=en_us&edition=fundamental","pubTime":"2024-12-12 15:00","pubTimestamp":1733986840,"startTime":"0","endTime":"0","summary":"Adjusted Operating Income: RMB610 million, reflecting a 10% year-on-year growth.Average Monthly Active Users: 58 million, representing a 30% year-on-year increase.Number of Paid Enterprise Customers: 6 million, up 22% year-on-year.Cost of Revenues: RMB314 million, increased by 17% year-on-year.Sales and Marketing Expenses: RMB522 million, increased by 14% year-on-year.R&D Expenses: RMB464 million, increased by 12% year-on-year.G&A Expenses: RMB286 million, increased by 31% year-on-year.Net Cash Provided by Operating Activities: RMB812 million.Cash and Cash Equivalents: RMB14.6 billion as of September 30, 2024.Share Repurchase: USD220 million worth of shares repurchased this year.Fourth Quarter Revenue Guidance: Expected to be between RMB1.795 billion and RMB1.81 billion, a year-on-year increase of 13.6% to 14.5%.GuruFocus has detected 1 Warning Sign with BZ.Kanzhun Ltd  achieved a revenue of RMB1.91 billion, marking a 19% year-on-year increase.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/kanzhun-ltd-bz-q3-2024-070040268.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BZ"],"gpt_icon":0},{"id":"2490247328","title":"Kanzhun Ltd reports results for the quarter ended September 30 - Earnings Summary","url":"https://stock-news.laohu8.com/highlight/detail?id=2490247328","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490247328?lang=en_us&edition=fundamental","pubTime":"2024-12-12 14:08","pubTimestamp":1733983736,"startTime":"0","endTime":"0","summary":"Kanzhun Ltd reports results for the quarter ended September 30 - Earnings SummaryKanzhun Ltd BZ.OQ reported quarterly adjusted earnings of CNY1.64 per share for the quarter ended September 30, higher ","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20241212:nL8N3ND05U:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["02076","BZ"],"gpt_icon":0},{"id":"2490846826","title":"Q3 2024 Kanzhun Ltd Earnings Call","url":"https://stock-news.laohu8.com/highlight/detail?id=2490846826","media":"Thomson Reuters StreetEvents","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490846826?lang=en_us&edition=fundamental","pubTime":"2024-12-12 12:38","pubTimestamp":1733978287,"startTime":"0","endTime":"0","summary":"Wenbei Wang; Head of Investor Relations; Kanzhun Ltd. Peng Zhao; Executive Chairman of the Board, Chief Executive Officer; Kanzhun Ltd. Yu Zhang; Chief Financial Officer, Executive Director; Kanzhun Ltd.  Hello, everyone. Thank you for joining our company's third quarter 2024 earnings conference call. On behalf of the company's employees, management team and the Board of Directors, I would like to extend our sincere gratitude to our users and investors who have continuously believing us and supported us.Let's talk about financial numbers for this quarter first. The company achieved a revenue of RMB1.91 billion, up 19% year-on-year and a net income of RMB460 million. Additionally, our adjusted operating income, which excludes share-based compensation expenses reached RMB610 million, reflecting a 10% year-on-year growth.During the third quarter, which coincided with Olympic Games and the Euro Cup 2024, the company allocated additional resources to brand promotion, which led to an increas","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/q3-2024-kanzhun-ltd-earnings-043807559.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BZ"],"gpt_icon":0},{"id":"2490459828","title":"Kanzhun Ltd. Reports Strong Q3 2024 Growth","url":"https://stock-news.laohu8.com/highlight/detail?id=2490459828","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490459828?lang=en_us&edition=fundamental","pubTime":"2024-12-12 11:50","pubTimestamp":1733975451,"startTime":"0","endTime":"0","summary":"Kanzhun Ltd. Sponsored Adr ( ($BZ) ) has released its Q3 earnings. Here is a breakdown of the information Kanzhun Ltd. Sponsored Adr presented to i...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/company-announcements/kanzhun-ltd-reports-strong-q3-2024-growth?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/company-announcements/kanzhun-ltd-reports-strong-q3-2024-growth?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["BK4563","BK4505","LU1023057109.AUD","BK4551","BK4535","BK4585","LU2039709279.SGD","BK4077","IE00B29SXG58.USD","BK4503","LU0359201612.USD","BZ","BK4526","BK4588","LU0359202008.SGD","BK4509","LU1688375341.USD","BK4539"],"gpt_icon":0},{"id":"2490868705","title":"KANZHUN LIMITED Sponsored ADR (BZ) Tops Q3 Earnings and Revenue Estimates","url":"https://stock-news.laohu8.com/highlight/detail?id=2490868705","media":"Zacks","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490868705?lang=en_us&edition=fundamental","pubTime":"2024-12-11 20:10","pubTimestamp":1733919002,"startTime":"0","endTime":"0","summary":"KANZHUN LIMITED Sponsored ADR  came out with quarterly earnings of $0.23 per share, beating the Zacks Consensus Estimate of $0.22 per share. This compares to earnings of $0.22 per share a year ago. These figures are adjusted for non-recurring items.This quarterly report represents an earnings surprise of 4.55%. A quarter ago, it was expected that this company would post earnings of $0.20 per share when it actually produced earnings of $0.22, delivering a surprise of 10%.Over the last four quarters, the company has surpassed consensus EPS estimates four times.Kanzhun , which belongs to the Zacks Internet - Software industry, posted revenues of $272.4 million for the quarter ended September 2024, surpassing the Zacks Consensus Estimate by 3.31%. This compares to year-ago revenues of $220.21 million. The company has topped consensus revenue estimates three times over the last four quarters.Investors should be mindful of the fact that the outlook for the industry can have a material impact","market":"us","thumbnail":"https://s.yimg.com/uu/api/res/1.2/F3nzpi36wi9juoO_v9PrEA--~B/aD02MDA7dz05MDA7YXBwaWQ9eXRhY2h5b24-/https://media.zenfs.com/en/zacks.com/2a50596f066181e48e4ae0ad6be00462","type":0,"news_type":0,"thumbnails":["https://s.yimg.com/uu/api/res/1.2/F3nzpi36wi9juoO_v9PrEA--~B/aD02MDA7dz05MDA7YXBwaWQ9eXRhY2h5b24-/https://media.zenfs.com/en/zacks.com/2a50596f066181e48e4ae0ad6be00462"],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/kanzhun-limited-sponsored-adr-bz-121002844.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BZ"],"gpt_icon":0},{"id":"2490830197","title":"Kanzhun's Q3 Adjusted Earnings, Revenue Increase","url":"https://stock-news.laohu8.com/highlight/detail?id=2490830197","media":"MT Newswires Live","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490830197?lang=en_us&edition=fundamental","pubTime":"2024-12-11 19:27","pubTimestamp":1733916459,"startTime":"0","endTime":"0","summary":"Kanzhun  reported Q3 adjusted earnings Wednesday of 1.64 Chinese renminbi  per diluted American depositary share, up from 1.59 renminbi a year earlier.Analysts surveyed by FactSet expected 1.48 renminbi.Revenue for the quarter ended Sept. 30 was 1.91 billion renminbi, up from 1.61 billion renminbi a year earlier.Analysts surveyed by FactSet expected 1.90 billion renminbi.The company said it expects Q4 revenue of 1.80 billion renminbi to 1.81 billion renminbi. Analysts polled by FactSet expect 1.80 billion renminbi.Shares of Kanzhun were up more than 2% in recent Wednesday premarket activity.Price: 14.40, Change: +0.29, Percent Change: +2.06","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.mtnewswires.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"mtnewswires_news","symbols":["BZ"],"gpt_icon":0},{"id":"2490837589","title":"Kanzhun Reported Q3 MAU Of 58M, Up By 30% YoY","url":"https://stock-news.laohu8.com/highlight/detail?id=2490837589","media":"Benzinga","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490837589?lang=en_us&edition=fundamental","pubTime":"2024-12-11 19:02","pubTimestamp":1733914974,"startTime":"0","endTime":"0","summary":"Total paid enterprise customers in the twelve months ended September 30, 2024 were 6.0 million, an increase of 22.4% from 4.9 million in the twelve months ended September 30, 2023.Average monthly active users (MAU) forTotal paid enterprise customers in the twelve months ended September 30, 2024 were 6.0 million, an increase of 22.4% from 4.9 million in the twelve months en","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.benzinga.com/24/12/42432144/kanzhun-reported-q3-mau-of-58m-up-by-30-yoy","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4551","BK4505","LU0359202008.SGD","BK4588","BK4535","BK4539","LU2039709279.SGD","BK4077","BK4585","BK4526","LU0359201612.USD","LU1023057109.AUD","IE00B29SXG58.USD","BZ","BK4563","BK4509","LU1688375341.USD","BK4503"],"gpt_icon":0},{"id":"2490320978","title":"Kanzhun Q3 Adj EPADS $0.23 Beats $0.22 Estimate, Sales $272.40M Beat $266.36M Estimate","url":"https://stock-news.laohu8.com/highlight/detail?id=2490320978","media":"Benzinga","labels":["express"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490320978?lang=en_us&edition=fundamental","pubTime":"2024-12-11 18:58","pubTimestamp":1733914698,"startTime":"0","endTime":"0","summary":"Kanzhun Q3 Adj EPADS $0.23 Beats $0.22 Estimate, Sales $272.40M Beat $266.36M Estimate","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.benzinga.com/news/earnings/24/12/42432071/kanzhun-q3-adj-epads-0-23-beats-0-22-estimate-sales-272-40m-beat-266-36m-estimate","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":"Kanzhun Q3 Adj EPADS $0.23 Beats $0.22 Estimate, Sales $272.40M Beat $266.36M Estimate","news_tag":"express","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BZ"],"gpt_icon":0}],"pageSize":16,"totalPage":5,"pageCount":2,"totalSize":72}]}}