Starbox

0.2470

+0.043921.62%

Post-market: 0.2167-0.0303-12.27%19:59 EDT

Volume:29.31M

Turnover:7.68M

Market Cap:1.86M

PE:-0.14

High:0.3160

Open:0.2098

Low:0.1933

Close:0.2031

Loading ...

Overview Company News Filings

{"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/STBX/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"STBX"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STBX\",,,,,undefined,":{"symbol":"STBX","market":"US","secType":"STK","nameCN":"Starbox","latestPrice":0.247,"timestamp":1742328000000,"preClose":0.2031,"halted":0,"volume":29314525,"hourTrading":{"tag":"盘后","latestPrice":0.2167,"preClose":0.247,"latestTime":"19:59 EDT","volume":600661,"amount":133424.09738,"timestamp":1742342399530},"overnightTrading":{"tag":"夜盘","latestPrice":0.2,"preClose":0.247,"latestTime":"23:05 EDT","volume":1100,"amount":220,"timestamp":1742353537553},"delay":0,"changeRate":0.21615,"change":0.0439,"floatShares":7537120,"shares":7537120,"eps":-1.75466,"lyrEps":0.38042,"pbRate":0.03,"amount":7681994.397255001,"amplitude":0.604136,"volumeRatio":25.30786,"dividePrice":0,"prevYearClose":15.9,"fiveDayClose":0.3362,"twentyDayClose":2.216},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STBX\",,,,,undefined,":{"symbol":"STBX","floatShares":7537120,"roa":"-41.39%","roe":"-90.31%","lyrEps":0.38042,"volumeRatio":25.30786,"shares":7537120,"dividePrice":0,"high":0.316,"amplitude":0.604136,"preClose":0.2031,"low":0.1933,"week52Low":0.1933,"pbRate":"0.03","psRate":"0.30","week52High":51.2,"institutionHeld":0,"latestPrice":0.247,"eps":-1.75466,"divideRate":0,"volume":29314525,"delay":0,"ttmEps":-1.75466,"open":0.2098,"prevYearClose":15.9,"prevWeekClose":0.2667,"prevMonthClose":1.408,"prevQuarterClose":15.9,"fiveDayClose":0.3362,"twentyDayClose":2.216,"sixtyDayClose":19.1},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/STBX\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-03","symbol":"STBX","defaultRemindTime":1741012200000,"type":"split","dateTimestamp":1740978000000,"forFactor":10,"toFactor":1,"ratio":10},{"market":"US","date":"2024-10-31","symbol":"STBX","defaultRemindTime":1730381400000,"type":"split","dateTimestamp":1730347200000,"forFactor":16,"toFactor":1,"ratio":16}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"STBX\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"STBX\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/STBX\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"STBX","date":"2025-03-17","current":-0.019842,"percent":0.269551,"low":-6.056293,"twenty":-2.533226,"median":12.979337,"eighty":47.456324,"high":239.54207,"avg":23.065686,"sd":25.81313,"marketCap":2010149},"quantilePoints":[{"date":"2022-08-26","current":83.440488,"twenty":100.097217,"median":132.052103,"eighty":187.55833,"marketCap":241395000},{"date":"2022-09-02","current":65.089854,"twenty":77.511822,"median":83.440488,"eighty":127.882023,"marketCap":188306250},{"date":"2022-09-09","current":51.758197,"twenty":56.996754,"median":79.519412,"eighty":107.123784,"marketCap":149737500},{"date":"2022-09-16","current":44.543418,"twenty":50.12703,"median":61.325621,"eighty":93.980339,"marketCap":128865000},{"date":"2022-09-23","current":33.407564,"twenty":42.284879,"median":53.326628,"eighty":82.813116,"marketCap":96648750},{"date":"2022-09-30","current":29.800174,"twenty":33.219352,"median":50.34661,"eighty":80.931,"marketCap":86212500},{"date":"2022-10-07","current":27.060126,"twenty":31.054918,"median":47.052907,"eighty":77.511822,"marketCap":78285487},{"date":"2022-10-14","current":22.428552,"twenty":28.32585,"median":40.4655,"eighty":70.736203,"marketCap":64886250},{"date":"2022-10-21","current":26.663314,"twenty":26.788788,"median":33.407564,"eighty":62.078468,"marketCap":77137500},{"date":"2022-10-28","current":26.192785,"twenty":25.596782,"median":32.231242,"eighty":57.184966,"marketCap":75776250},{"date":"2022-11-04","current":31.921833,"twenty":26.004573,"median":31.054918,"eighty":55.30285,"marketCap":92350500},{"date":"2022-11-11","current":32.703714,"twenty":26.255522,"median":31.488376,"eighty":52.699256,"marketCap":94612500},{"date":"2022-11-18","current":38.906143,"twenty":26.349628,"median":32.092869,"eighty":51.632723,"marketCap":112556250},{"date":"2022-11-25","current":45.108572,"twenty":26.380997,"median":32.466506,"eighty":51.005351,"marketCap":130500000},{"date":"2022-12-02","current":46.236286,"twenty":26.53784,"median":33.250721,"eighty":49.21734,"marketCap":133762500},{"date":"2022-12-09","current":41.725429,"twenty":26.663314,"median":37.966381,"eighty":48.934245,"marketCap":120712500},{"date":"2022-12-16","current":44.16881,"twenty":26.690918,"median":39.376024,"eighty":48.266172,"marketCap":127781250},{"date":"2022-12-23","current":46.048334,"twenty":26.836469,"median":40.033857,"eighty":47.903229,"marketCap":133218750},{"date":"2022-12-30","current":51.311,"twenty":26.977,"median":40.597714,"eighty":49.091866,"marketCap":148443750},{"date":"2023-01-06","current":56.949572,"twenty":27.043501,"median":41.161572,"eighty":50.859914,"marketCap":164756250},{"date":"2023-01-13","current":55.633905,"twenty":27.1191,"median":41.725429,"eighty":52.325943,"marketCap":160950000},{"date":"2023-01-20","current":43.471442,"twenty":27.698478,"median":42.571214,"eighty":52.401124,"marketCap":156600000},{"date":"2023-01-27","current":44.44653,"twenty":28.451324,"median":43.169557,"eighty":51.955223,"marketCap":160112625},{"date":"2023-02-03","current":48.905372,"twenty":28.796379,"median":43.690079,"eighty":51.76423,"marketCap":176175000},{"date":"2023-02-10","current":46.490292,"twenty":28.910447,"median":44.16881,"eighty":51.569985,"marketCap":167475000},{"date":"2023-02-17","current":44.075212,"twenty":29.395752,"median":44.197482,"eighty":51.364404,"marketCap":158775000},{"date":"2023-02-24","current":45.433694,"twenty":29.737955,"median":44.16881,"eighty":51.194027,"marketCap":163668750},{"date":"2023-03-03","current":47.697832,"twenty":30.302072,"median":44.356762,"eighty":50.909997,"marketCap":171825000},{"date":"2023-03-10","current":46.037464,"twenty":31.054918,"median":44.494974,"eighty":51.391107,"marketCap":165843750},{"date":"2023-03-17","current":32.754524,"twenty":31.054918,"median":44.356762,"eighty":51.254404,"marketCap":117993750},{"date":"2023-03-24","current":50.414797,"twenty":31.054918,"median":44.356762,"eighty":51.254404,"marketCap":181612500},{"date":"2023-03-31","current":53.433647,"twenty":31.401684,"median":44.543418,"eighty":51.632723,"marketCap":192487500},{"date":"2023-04-06","current":51.924222,"twenty":31.921833,"median":44.705824,"eighty":51.773279,"marketCap":187050000},{"date":"2023-04-14","current":54.79213,"twenty":31.995977,"median":44.829924,"eighty":52.226107,"marketCap":197381250},{"date":"2023-04-21","current":51.471394,"twenty":32.092869,"median":45.12019,"eighty":52.226107,"marketCap":185418750},{"date":"2023-04-27","current":47.546889,"twenty":32.111664,"median":45.131809,"eighty":52.2409,"marketCap":171281250},{"date":"2023-05-05","current":43.622384,"twenty":32.270517,"median":45.131809,"eighty":52.16573,"marketCap":157143750},{"date":"2023-05-12","current":52.829877,"twenty":32.561389,"median":45.553061,"eighty":52.16573,"marketCap":190312500},{"date":"2023-05-19","current":48.905372,"twenty":32.724038,"median":45.735579,"eighty":52.014788,"marketCap":176175000},{"date":"2023-05-26","current":39.546937,"twenty":32.814901,"median":45.735579,"eighty":51.894033,"marketCap":142462500},{"date":"2023-06-02","current":43.622384,"twenty":33.056409,"median":45.672429,"eighty":51.773279,"marketCap":157143750},{"date":"2023-06-09","current":43.320499,"twenty":33.093878,"median":45.433694,"eighty":51.773279,"marketCap":156056250},{"date":"2023-06-16","current":46.339349,"twenty":33.407564,"median":45.282752,"eighty":51.758197,"marketCap":166931250},{"date":"2023-06-23","current":44.829924,"twenty":33.971918,"median":45.282752,"eighty":51.649509,"marketCap":161493750},{"date":"2023-06-30","current":48.301602,"twenty":35.383645,"median":45.433694,"eighty":51.622337,"marketCap":174000000},{"date":"2023-07-07","current":53.131762,"twenty":36.44115,"median":45.628533,"eighty":51.770263,"marketCap":191400000},{"date":"2023-07-13","current":57.831175,"twenty":37.282799,"median":45.735579,"eighty":52.075165,"marketCap":208329000},{"date":"2023-07-21","current":73.252821,"twenty":37.966381,"median":45.735579,"eighty":52.626667,"marketCap":263883400},{"date":"2023-07-28","current":70.098394,"twenty":38.906143,"median":45.886522,"eighty":52.829877,"marketCap":252520000},{"date":"2023-08-04","current":67.995442,"twenty":39.094095,"median":46.048334,"eighty":53.282705,"marketCap":244944400},{"date":"2023-08-11","current":63.439046,"twenty":39.546937,"median":46.236286,"eighty":53.433647,"marketCap":228530600},{"date":"2023-08-18","current":57.831175,"twenty":39.657953,"median":46.339349,"eighty":54.79213,"marketCap":208329000},{"date":"2023-08-25","current":56.078715,"twenty":39.657953,"median":46.626712,"eighty":55.697785,"marketCap":202016000},{"date":"2023-09-01","current":41.00756,"twenty":40.033857,"median":46.792177,"eighty":55.829376,"marketCap":147724200},{"date":"2023-09-08","current":26.369076,"twenty":39.613547,"median":46.626712,"eighty":55.750421,"marketCap":97851500},{"date":"2023-09-14","current":22.858499,"twenty":38.598482,"median":46.41482,"eighty":55.672233,"marketCap":84824300},{"date":"2023-09-22","current":20.727622,"twenty":35.009137,"median":46.236286,"eighty":55.478326,"marketCap":76916950},{"date":"2023-09-29","current":15.884719,"twenty":33.407564,"median":46.14231,"eighty":55.244957,"marketCap":58945700},{"date":"2023-10-06","current":21.696202,"twenty":32.703714,"median":46.037464,"eighty":55.070048,"marketCap":80511200},{"date":"2023-10-13","current":20.533906,"twenty":31.995977,"median":45.811051,"eighty":54.79213,"marketCap":76198100},{"date":"2023-10-20","current":17.316281,"twenty":30.851446,"median":45.735579,"eighty":54.782907,"marketCap":64258001},{"date":"2023-10-27","current":13.153323,"twenty":30.037559,"median":45.735579,"eighty":54.780601,"marketCap":48809915},{"date":"2023-11-03","current":9.650936,"twenty":28.927557,"median":45.735579,"eighty":54.410711,"marketCap":35813107},{"date":"2023-11-10","current":6.605719,"twenty":27.886689,"median":45.509166,"eighty":53.972828,"marketCap":24512785},{"date":"2023-11-17","current":5.742733,"twenty":26.773732,"median":45.282752,"eighty":53.524213,"marketCap":21310380},{"date":"2023-11-24","current":6.867235,"twenty":26.451513,"median":45.282752,"eighty":53.433647,"marketCap":25483232},{"date":"2023-12-01","current":4.259797,"twenty":26.349628,"median":45.131809,"eighty":53.422613,"marketCap":15807439},{"date":"2023-12-07","current":2.65391,"twenty":25.40857,"median":44.969248,"eighty":53.378476,"marketCap":9848245},{"date":"2023-12-15","current":3.632157,"twenty":24.781198,"median":44.829924,"eighty":53.326628,"marketCap":13478365},{"date":"2023-12-22","current":6.412003,"twenty":23.840139,"median":44.705824,"eighty":53.282705,"marketCap":23793935},{"date":"2023-12-29","current":5.538343,"twenty":23.286158,"median":44.543418,"eighty":53.192139,"marketCap":20551921},{"date":"2024-01-05","current":5.038555,"twenty":22.808893,"median":44.401646,"eighty":53.131762,"marketCap":18697288},{"date":"2024-01-12","current":4.795442,"twenty":21.386256,"median":44.226154,"eighty":53.071385,"marketCap":17795131},{"date":"2024-01-19","current":4.457407,"twenty":20.727622,"median":44.16881,"eighty":52.829877,"marketCap":16540738},{"date":"2024-01-26","current":3.89563,"twenty":20.533906,"median":44.075212,"eighty":52.829877,"marketCap":14456073},{"date":"2024-02-02","current":5.861849,"twenty":20.34019,"median":43.924269,"eighty":52.829877,"marketCap":21752401},{"date":"2024-02-09","current":6.043942,"twenty":19.371609,"median":43.773327,"eighty":52.829877,"marketCap":22428120},{"date":"2024-02-16","current":13.553505,"twenty":13.553505,"median":43.773327,"eighty":52.829877,"marketCap":29116127},{"date":"2024-02-23","current":12.544366,"twenty":13.130036,"median":43.622384,"eighty":52.667309,"marketCap":26948259},{"date":"2024-03-01","current":12.548649,"twenty":12.769981,"median":43.614608,"eighty":52.426973,"marketCap":26957460},{"date":"2024-03-08","current":11.777742,"twenty":12.59453,"median":43.471442,"eighty":52.27602,"marketCap":25301370},{"date":"2024-03-15","current":12.360205,"twenty":12.411599,"median":43.105326,"eighty":52.231038,"marketCap":26552638},{"date":"2024-03-22","current":12.793198,"twenty":12.519526,"median":42.716729,"eighty":52.105353,"marketCap":27482808},{"date":"2024-03-28","current":12.299951,"twenty":12.403034,"median":42.414844,"eighty":51.984599,"marketCap":26423197},{"date":"2024-04-05","current":10.753495,"twenty":12.338122,"median":41.725429,"eighty":51.833656,"marketCap":23101046},{"date":"2024-04-12","current":12.325554,"twenty":12.312976,"median":41.161572,"eighty":51.773279,"marketCap":26478199},{"date":"2024-04-19","current":10.715756,"twenty":12.260844,"median":40.766832,"eighty":51.76423,"marketCap":23019972},{"date":"2024-04-26","current":11.214102,"twenty":11.976348,"median":40.151814,"eighty":51.676681,"marketCap":24090537},{"date":"2024-05-03","current":10.302435,"twenty":11.806009,"median":39.657953,"eighty":51.622337,"marketCap":22132061},{"date":"2024-05-10","current":11.756335,"twenty":11.674989,"median":39.094095,"eighty":51.531771,"marketCap":25255383},{"date":"2024-05-17","current":11.917218,"twenty":11.650272,"median":38.179878,"eighty":51.455264,"marketCap":25600996},{"date":"2024-05-24","current":13.570888,"twenty":11.650272,"median":36.230738,"eighty":51.386048,"marketCap":29153471},{"date":"2024-05-31","current":13.222917,"twenty":11.672311,"median":34.113006,"eighty":51.336425,"marketCap":28405946},{"date":"2024-06-07","current":13.090479,"twenty":11.71074,"median":33.075143,"eighty":51.316671,"marketCap":28121438},{"date":"2024-06-14","current":12.179003,"twenty":11.760596,"median":32.729119,"eighty":51.282702,"marketCap":26163372},{"date":"2024-06-21","current":12.401009,"twenty":11.777638,"median":32.303182,"eighty":51.169509,"marketCap":26640293},{"date":"2024-06-28","current":14.134326,"twenty":11.77768,"median":32.116363,"eighty":51.109132,"marketCap":30363867},{"date":"2024-07-05","current":-2.533226,"twenty":11.669634,"median":31.958905,"eighty":50.964282,"marketCap":31969313},{"date":"2024-07-12","current":-2.930021,"twenty":11.555569,"median":31.054918,"eighty":50.741051,"marketCap":36976855},{"date":"2024-07-15","current":-2.934858,"twenty":11.467369,"median":30.546239,"eighty":50.734959,"marketCap":37037907},{"date":"2024-08-02","current":-3.109955,"twenty":11.413424,"median":30.037559,"eighty":50.728866,"marketCap":39247628},{"date":"2024-08-09","current":-3.335767,"twenty":11.334466,"median":29.320571,"eighty":50.674326,"marketCap":42097368},{"date":"2024-08-16","current":-3.3855,"twenty":11.055603,"median":28.702273,"eighty":50.59395,"marketCap":42725006},{"date":"2024-08-23","current":-3.459073,"twenty":10.738399,"median":27.604372,"eighty":50.472555,"marketCap":43653496},{"date":"2024-08-30","current":-4.110508,"twenty":10.238082,"median":26.977,"eighty":50.414797,"marketCap":51874600},{"date":"2024-09-06","current":-3.87926,"twenty":9.438235,"median":26.663314,"eighty":50.414797,"marketCap":48956250},{"date":"2024-09-13","current":-4.34996,"twenty":6.594096,"median":26.437773,"eighty":50.35442,"marketCap":54896491},{"date":"2024-09-20","current":-4.463065,"twenty":6.275239,"median":26.349628,"eighty":50.203477,"marketCap":56323877},{"date":"2024-09-27","current":-4.105409,"twenty":6.102057,"median":25.643835,"eighty":50.052535,"marketCap":51810251},{"date":"2024-10-04","current":-3.845573,"twenty":6.005199,"median":25.094884,"eighty":49.901592,"marketCap":48531121},{"date":"2024-10-11","current":-3.894483,"twenty":5.755511,"median":24.624354,"eighty":49.811027,"marketCap":49148369},{"date":"2024-10-18","current":-3.973962,"twenty":5.546867,"median":23.987353,"eighty":49.75065,"marketCap":50151397},{"date":"2024-10-25","current":-4.126807,"twenty":5.050178,"median":23.639893,"eighty":49.599707,"marketCap":52080297},{"date":"2024-10-31","current":-3.921995,"twenty":4.976179,"median":22.957211,"eighty":49.509142,"marketCap":49495569},{"date":"2024-11-08","current":-2.560149,"twenty":4.847164,"median":22.428552,"eighty":49.457055,"marketCap":32309072},{"date":"2024-11-15","current":-4.667777,"twenty":4.639113,"median":21.502486,"eighty":49.21734,"marketCap":58907335},{"date":"2024-11-22","current":-3.663319,"twenty":4.455857,"median":20.921338,"eighty":49.084756,"marketCap":46231073},{"date":"2024-11-29","current":-3.601279,"twenty":4.12809,"median":20.727622,"eighty":49.056314,"marketCap":45448128},{"date":"2024-12-06","current":-3.840576,"twenty":3.89563,"median":20.630764,"eighty":48.905372,"marketCap":48468061},{"date":"2024-12-13","current":-4.228179,"twenty":3.632157,"median":20.533906,"eighty":48.905372,"marketCap":53359607},{"date":"2024-12-20","current":-5.731321,"twenty":2.543492,"median":20.243332,"eighty":48.905372,"marketCap":72329260},{"date":"2024-12-27","current":-5.701778,"twenty":-2.277386,"median":19.662183,"eighty":48.424084,"marketCap":71956429},{"date":"2025-01-03","current":-4.815491,"twenty":-2.446209,"median":18.693602,"eighty":48.302466,"marketCap":60771492},{"date":"2025-01-10","current":-4.520062,"twenty":-2.559336,"median":16.6005,"eighty":48.301602,"marketCap":57043179},{"date":"2025-01-17","current":-3.028146,"twenty":-2.811477,"median":13.911901,"eighty":48.227285,"marketCap":38215202},{"date":"2025-01-24","current":-1.749503,"twenty":-2.908406,"median":13.570888,"eighty":48.032516,"marketCap":22078721},{"date":"2025-01-31","current":-1.845019,"twenty":-2.857042,"median":13.449586,"eighty":47.699039,"marketCap":23284142},{"date":"2025-02-07","current":-1.370362,"twenty":-2.6728,"median":13.295417,"eighty":47.697832,"marketCap":17293970},{"date":"2025-02-14","current":-0.895314,"twenty":-2.646288,"median":13.238848,"eighty":47.697832,"marketCap":11298858},{"date":"2025-02-21","current":-0.15475,"twenty":-2.571944,"median":13.228409,"eighty":47.697832,"marketCap":15677210},{"date":"2025-02-28","current":-0.131016,"twenty":-2.560149,"median":13.153323,"eighty":47.546889,"marketCap":13272869},{"date":"2025-03-07","current":-0.027156,"twenty":-2.558116,"median":13.076533,"eighty":47.546889,"marketCap":2751048},{"date":"2025-03-14","current":-0.019373,"twenty":-2.533226,"median":13.014134,"eighty":47.546889,"marketCap":1962666},{"date":"2025-03-17","current":-0.019842,"twenty":-2.533226,"median":12.979337,"eighty":47.456324,"marketCap":2010149}],"customCompares":[{"symbol":"STBX","name":"Starbox","items":[{"date":"2022-08-26","value":83.440488,"marketCap":241395000},{"date":"2022-09-02","value":65.089854,"marketCap":188306250},{"date":"2022-09-09","value":51.758197,"marketCap":149737500},{"date":"2022-09-16","value":44.543418,"marketCap":128865000},{"date":"2022-09-23","value":33.407564,"marketCap":96648750},{"date":"2022-09-30","value":29.800174,"marketCap":86212500},{"date":"2022-10-07","value":27.060126,"marketCap":78285487},{"date":"2022-10-14","value":22.428552,"marketCap":64886250},{"date":"2022-10-21","value":26.663314,"marketCap":77137500},{"date":"2022-10-28","value":26.192785,"marketCap":75776250},{"date":"2022-11-04","value":31.921833,"marketCap":92350500},{"date":"2022-11-11","value":32.703714,"marketCap":94612500},{"date":"2022-11-18","value":38.906143,"marketCap":112556250},{"date":"2022-11-25","value":45.108572,"marketCap":130500000},{"date":"2022-12-02","value":46.236286,"marketCap":133762500},{"date":"2022-12-09","value":41.725429,"marketCap":120712500},{"date":"2022-12-16","value":44.16881,"marketCap":127781250},{"date":"2022-12-23","value":46.048334,"marketCap":133218750},{"date":"2022-12-30","value":51.311,"marketCap":148443750},{"date":"2023-01-06","value":56.949572,"marketCap":164756250},{"date":"2023-01-13","value":55.633905,"marketCap":160950000},{"date":"2023-01-20","value":43.471442,"marketCap":156600000},{"date":"2023-01-27","value":44.44653,"marketCap":160112625},{"date":"2023-02-03","value":48.905372,"marketCap":176175000},{"date":"2023-02-10","value":46.490292,"marketCap":167475000},{"date":"2023-02-17","value":44.075212,"marketCap":158775000},{"date":"2023-02-24","value":45.433694,"marketCap":163668750},{"date":"2023-03-03","value":47.697832,"marketCap":171825000},{"date":"2023-03-10","value":46.037464,"marketCap":165843750},{"date":"2023-03-17","value":32.754524,"marketCap":117993750},{"date":"2023-03-24","value":50.414797,"marketCap":181612500},{"date":"2023-03-31","value":53.433647,"marketCap":192487500},{"date":"2023-04-06","value":51.924222,"marketCap":187050000},{"date":"2023-04-14","value":54.79213,"marketCap":197381250},{"date":"2023-04-21","value":51.471394,"marketCap":185418750},{"date":"2023-04-27","value":47.546889,"marketCap":171281250},{"date":"2023-05-05","value":43.622384,"marketCap":157143750},{"date":"2023-05-12","value":52.829877,"marketCap":190312500},{"date":"2023-05-19","value":48.905372,"marketCap":176175000},{"date":"2023-05-26","value":39.546937,"marketCap":142462500},{"date":"2023-06-02","value":43.622384,"marketCap":157143750},{"date":"2023-06-09","value":43.320499,"marketCap":156056250},{"date":"2023-06-16","value":46.339349,"marketCap":166931250},{"date":"2023-06-23","value":44.829924,"marketCap":161493750},{"date":"2023-06-30","value":48.301602,"marketCap":174000000},{"date":"2023-07-07","value":53.131762,"marketCap":191400000},{"date":"2023-07-13","value":57.831175,"marketCap":208329000},{"date":"2023-07-21","value":73.252821,"marketCap":263883400},{"date":"2023-07-28","value":70.098394,"marketCap":252520000},{"date":"2023-08-04","value":67.995442,"marketCap":244944400},{"date":"2023-08-11","value":63.439046,"marketCap":228530600},{"date":"2023-08-18","value":57.831175,"marketCap":208329000},{"date":"2023-08-25","value":56.078715,"marketCap":202016000},{"date":"2023-09-01","value":41.00756,"marketCap":147724200},{"date":"2023-09-08","value":26.369076,"marketCap":97851500},{"date":"2023-09-14","value":22.858499,"marketCap":84824300},{"date":"2023-09-22","value":20.727622,"marketCap":76916950},{"date":"2023-09-29","value":15.884719,"marketCap":58945700},{"date":"2023-10-06","value":21.696202,"marketCap":80511200},{"date":"2023-10-13","value":20.533906,"marketCap":76198100},{"date":"2023-10-20","value":17.316281,"marketCap":64258001},{"date":"2023-10-27","value":13.153323,"marketCap":48809915},{"date":"2023-11-03","value":9.650936,"marketCap":35813107},{"date":"2023-11-10","value":6.605719,"marketCap":24512785},{"date":"2023-11-17","value":5.742733,"marketCap":21310380},{"date":"2023-11-24","value":6.867235,"marketCap":25483232},{"date":"2023-12-01","value":4.259797,"marketCap":15807439},{"date":"2023-12-07","value":2.65391,"marketCap":9848245},{"date":"2023-12-15","value":3.632157,"marketCap":13478365},{"date":"2023-12-22","value":6.412003,"marketCap":23793935},{"date":"2023-12-29","value":5.538343,"marketCap":20551921},{"date":"2024-01-05","value":5.038555,"marketCap":18697288},{"date":"2024-01-12","value":4.795442,"marketCap":17795131},{"date":"2024-01-19","value":4.457407,"marketCap":16540738},{"date":"2024-01-26","value":3.89563,"marketCap":14456073},{"date":"2024-02-02","value":5.861849,"marketCap":21752401},{"date":"2024-02-09","value":6.043942,"marketCap":22428120},{"date":"2024-02-16","value":13.553505,"marketCap":29116127},{"date":"2024-02-23","value":12.544366,"marketCap":26948259},{"date":"2024-03-01","value":12.548649,"marketCap":26957460},{"date":"2024-03-08","value":11.777742,"marketCap":25301370},{"date":"2024-03-15","value":12.360205,"marketCap":26552638},{"date":"2024-03-22","value":12.793198,"marketCap":27482808},{"date":"2024-03-28","value":12.299951,"marketCap":26423197},{"date":"2024-04-05","value":10.753495,"marketCap":23101046},{"date":"2024-04-12","value":12.325554,"marketCap":26478199},{"date":"2024-04-19","value":10.715756,"marketCap":23019972},{"date":"2024-04-26","value":11.214102,"marketCap":24090537},{"date":"2024-05-03","value":10.302435,"marketCap":22132061},{"date":"2024-05-10","value":11.756335,"marketCap":25255383},{"date":"2024-05-17","value":11.917218,"marketCap":25600996},{"date":"2024-05-24","value":13.570888,"marketCap":29153471},{"date":"2024-05-31","value":13.222917,"marketCap":28405946},{"date":"2024-06-07","value":13.090479,"marketCap":28121438},{"date":"2024-06-14","value":12.179003,"marketCap":26163372},{"date":"2024-06-21","value":12.401009,"marketCap":26640293},{"date":"2024-06-28","value":14.134326,"marketCap":30363867},{"date":"2024-07-05","value":-2.533226,"marketCap":31969313},{"date":"2024-07-12","value":-2.930021,"marketCap":36976855},{"date":"2024-07-15","value":-2.934858,"marketCap":37037907},{"date":"2024-08-02","value":-3.109955,"marketCap":39247628},{"date":"2024-08-09","value":-3.335767,"marketCap":42097368},{"date":"2024-08-16","value":-3.3855,"marketCap":42725006},{"date":"2024-08-23","value":-3.459073,"marketCap":43653496},{"date":"2024-08-30","value":-4.110508,"marketCap":51874600},{"date":"2024-09-06","value":-3.87926,"marketCap":48956250},{"date":"2024-09-13","value":-4.34996,"marketCap":54896491},{"date":"2024-09-20","value":-4.463065,"marketCap":56323877},{"date":"2024-09-27","value":-4.105409,"marketCap":51810251},{"date":"2024-10-04","value":-3.845573,"marketCap":48531121},{"date":"2024-10-11","value":-3.894483,"marketCap":49148369},{"date":"2024-10-18","value":-3.973962,"marketCap":50151397},{"date":"2024-10-25","value":-4.126807,"marketCap":52080297},{"date":"2024-10-31","value":-3.921995,"marketCap":49495569},{"date":"2024-11-08","value":-2.560149,"marketCap":32309072},{"date":"2024-11-15","value":-4.667777,"marketCap":58907335},{"date":"2024-11-22","value":-3.663319,"marketCap":46231073},{"date":"2024-11-29","value":-3.601279,"marketCap":45448128},{"date":"2024-12-06","value":-3.840576,"marketCap":48468061},{"date":"2024-12-13","value":-4.228179,"marketCap":53359607},{"date":"2024-12-20","value":-5.731321,"marketCap":72329260},{"date":"2024-12-27","value":-5.701778,"marketCap":71956429},{"date":"2025-01-03","value":-4.815491,"marketCap":60771492},{"date":"2025-01-10","value":-4.520062,"marketCap":57043179},{"date":"2025-01-17","value":-3.028146,"marketCap":38215202},{"date":"2025-01-24","value":-1.749503,"marketCap":22078721},{"date":"2025-01-31","value":-1.845019,"marketCap":23284142},{"date":"2025-02-07","value":-1.370362,"marketCap":17293970},{"date":"2025-02-14","value":-0.895314,"marketCap":11298858},{"date":"2025-02-21","value":-0.15475,"marketCap":15677210},{"date":"2025-02-28","value":-0.131016,"marketCap":13272869},{"date":"2025-03-07","value":-0.027156,"marketCap":2751048},{"date":"2025-03-14","value":-0.019373,"marketCap":1962666},{"date":"2025-03-17","value":-0.019842,"marketCap":2010149}]},{"symbol":"TTD","name":"Trade Desk Inc.","items":[{"date":"2020-03-20","value":71.525776,"marketCap":7747529000},{"date":"2020-03-27","value":84.017542,"marketCap":9100612153},{"date":"2020-04-03","value":67.482466,"marketCap":7309565743},{"date":"2020-04-09","value":89.937352,"marketCap":9741834112},{"date":"2020-04-17","value":97.119897,"marketCap":10519832962},{"date":"2020-04-24","value":109.066511,"marketCap":11813866327},{"date":"2020-05-01","value":118.531153,"marketCap":12839057470},{"date":"2020-05-08","value":118.891677,"marketCap":14531416366},{"date":"2020-05-15","value":113.054492,"marketCap":13817972183},{"date":"2020-05-22","value":115.914675,"marketCap":14167555227},{"date":"2020-05-29","value":117.406944,"marketCap":14349946380},{"date":"2020-06-05","value":133.509136,"marketCap":16318020615},{"date":"2020-06-12","value":133.59204,"marketCap":16328153457},{"date":"2020-06-19","value":148.767215,"marketCap":18182924098},{"date":"2020-06-26","value":153.383453,"marketCap":18747139155},{"date":"2020-07-02","value":166.911856,"marketCap":20400634709},{"date":"2020-07-10","value":174.090577,"marketCap":21278046696},{"date":"2020-07-17","value":163.181182,"marketCap":19944656827},{"date":"2020-07-24","value":160.558406,"marketCap":19624090558},{"date":"2020-07-31","value":170.073508,"marketCap":20787064451},{"date":"2020-08-07","value":192.879423,"marketCap":23055841846},{"date":"2020-08-14","value":182.085684,"marketCap":21765612254},{"date":"2020-08-21","value":180.591768,"marketCap":21587036999},{"date":"2020-08-28","value":189.946342,"marketCap":22705235979},{"date":"2020-09-04","value":172.566858,"marketCap":20627779345},{"date":"2020-09-11","value":163.720685,"marketCap":19570352049},{"date":"2020-09-18","value":170.412021,"marketCap":20370200901},{"date":"2020-09-25","value":185.046141,"marketCap":22119490443},{"date":"2020-10-02","value":217.626807,"marketCap":26014020419},{"date":"2020-10-09","value":239.773526,"marketCap":28661328456},{"date":"2020-10-16","value":237.60273,"marketCap":28401842370},{"date":"2020-10-23","value":243.458361,"marketCap":29101795212},{"date":"2020-10-30","value":222.547716,"marketCap":26602241197},{"date":"2020-11-06","value":272.210848,"marketCap":38479725465},{"date":"2020-11-13","value":244.114,"marketCap":34507955037},{"date":"2020-11-20","value":274.755744,"marketCap":38839471965},{"date":"2020-11-27","value":290.071632,"marketCap":41004525964},{"date":"2020-12-04","value":300.264506,"marketCap":42445390535},{"date":"2020-12-11","value":307.69321,"marketCap":43495512171},{"date":"2020-12-18","value":316.11861,"marketCap":44686526692},{"date":"2020-12-24","value":309.563675,"marketCap":43759921152},{"date":"2020-12-31","value":266.117716,"marketCap":37618400295},{"date":"2021-01-08","value":264.393432,"marketCap":37374655603},{"date":"2021-01-15","value":260.92161,"marketCap":36883878721},{"date":"2021-01-22","value":270.091209,"marketCap":38180093263},{"date":"2021-01-29","value":254.486278,"marketCap":35974180327},{"date":"2021-02-05","value":284.07817,"marketCap":40157290082},{"date":"2021-02-12","value":287.048323,"marketCap":40577150880},{"date":"2021-02-19","value":176.629725,"marketCap":42800385147},{"date":"2021-02-26","value":157.475856,"marketCap":38159076984},{"date":"2021-03-05","value":127.908194,"marketCap":30994329940},{"date":"2021-03-12","value":146.884134,"marketCap":35592522643},{"date":"2021-03-19","value":143.362684,"marketCap":34739215579},{"date":"2021-03-26","value":131.239982,"marketCap":31801678767},{"date":"2021-04-01","value":128.821308,"marketCap":31215592793},{"date":"2021-04-09","value":135.414493,"marketCap":32813233782},{"date":"2021-04-16","value":141.004542,"marketCap":34167797514},{"date":"2021-04-23","value":142.501168,"marketCap":34530455466},{"date":"2021-04-30","value":143.054311,"marketCap":34664491563},{"date":"2021-05-07","value":129.739635,"marketCap":31438119119},{"date":"2021-05-14","value":102.20238,"marketCap":24620757829},{"date":"2021-05-21","value":106.592724,"marketCap":25678400386},{"date":"2021-05-28","value":116.155497,"marketCap":27982091460},{"date":"2021-06-04","value":113.511021,"marketCap":27345031909},{"date":"2021-06-11","value":118.460279,"marketCap":28537318120},{"date":"2021-06-18","value":120.235771,"marketCap":28965037714},{"date":"2021-06-25","value":150.136717,"marketCap":36168235332},{"date":"2021-07-02","value":151.321695,"marketCap":36453698910},{"date":"2021-07-09","value":153.948396,"marketCap":37086476508},{"date":"2021-07-16","value":139.471914,"marketCap":33599063130},{"date":"2021-07-23","value":160.268279,"marketCap":38608948924},{"date":"2021-07-30","value":161.769251,"marketCap":38970536123},{"date":"2021-08-06","value":165.975923,"marketCap":39983931825},{"date":"2021-08-13","value":146.988316,"marketCap":38729657521},{"date":"2021-08-20","value":140.212066,"marketCap":36944196854},{"date":"2021-08-27","value":146.388809,"marketCap":38571694513},{"date":"2021-09-03","value":142.065089,"marketCap":37432446152},{"date":"2021-09-10","value":132.218634,"marketCap":34838023413},{"date":"2021-09-17","value":131.855296,"marketCap":34742288257},{"date":"2021-09-24","value":138.90405,"marketCap":36599550291},{"date":"2021-10-01","value":127.931248,"marketCap":33708348568},{"date":"2021-10-08","value":128.984927,"marketCap":33985980522},{"date":"2021-10-15","value":142.537428,"marketCap":37556901855},{"date":"2021-10-22","value":134.362327,"marketCap":35402860836},{"date":"2021-10-29","value":136.088182,"marketCap":35857602829},{"date":"2021-11-05","value":124.534039,"marketCap":32813224856},{"date":"2021-11-12","value":171.227498,"marketCap":48221944206},{"date":"2021-11-19","value":183.959056,"marketCap":51807469012},{"date":"2021-11-26","value":177.456745,"marketCap":49976255940},{"date":"2021-12-03","value":152.76162,"marketCap":43021491337},{"date":"2021-12-10","value":160.526846,"marketCap":45208373089},{"date":"2021-12-17","value":153.580809,"marketCap":43252195346},{"date":"2021-12-23","value":163.923066,"marketCap":46164833459},{"date":"2021-12-31","value":156.39677,"marketCap":44045240377},{"date":"2022-01-07","value":134.722403,"marketCap":37941196806},{"date":"2022-01-14","value":128.800352,"marketCap":36273399075},{"date":"2022-01-21","value":101.45993,"marketCap":28573652776},{"date":"2022-01-28","value":108.542499,"marketCap":30568281187},{"date":"2022-02-04","value":124.653209,"marketCap":35105460030},{"date":"2022-02-11","value":130.216866,"marketCap":36672324757},{"date":"2022-02-18","value":274.685203,"marketCap":37841182869},{"date":"2022-02-25","value":294.323171,"marketCap":40546548665},{"date":"2022-03-04","value":266.273958,"marketCap":36682433002},{"date":"2022-03-11","value":199.899033,"marketCap":27538490544},{"date":"2022-03-18","value":242.166416,"marketCap":33361329829},{"date":"2022-03-25","value":230.341403,"marketCap":31732292361},{"date":"2022-04-01","value":254.554525,"marketCap":35067940511},{"date":"2022-04-08","value":238.57668,"marketCap":32866800598},{"date":"2022-04-14","value":224.311016,"marketCap":30901534224},{"date":"2022-04-22","value":209.705046,"marketCap":28889386509},{"date":"2022-04-29","value":207.870479,"marketCap":28636652980},{"date":"2022-05-06","value":172.590357,"marketCap":23776392800},{"date":"2022-05-13","value":251.189143,"marketCap":25250035068},{"date":"2022-05-20","value":254.672506,"marketCap":25600189638},{"date":"2022-05-27","value":253.946805,"marketCap":25527240769},{"date":"2022-06-03","value":247.463881,"marketCap":24875564209},{"date":"2022-06-10","value":238.368434,"marketCap":23961271722},{"date":"2022-06-17","value":223.999564,"marketCap":22516884123},{"date":"2022-06-24","value":239.432795,"marketCap":24068263396},{"date":"2022-07-01","value":201.551227,"marketCap":20260332453},{"date":"2022-07-08","value":220.758101,"marketCap":22191045843},{"date":"2022-07-15","value":208.517952,"marketCap":20960641592},{"date":"2022-07-22","value":228.692427,"marketCap":22988620140},{"date":"2022-07-29","value":217.710159,"marketCap":21884660595},{"date":"2022-08-05","value":255.349826,"marketCap":25668275248},{"date":"2022-08-12","value":1077.570495,"marketCap":36370159346},{"date":"2022-08-19","value":950.269913,"marketCap":32073510101},{"date":"2022-08-26","value":917.287489,"marketCap":30960287342},{"date":"2022-09-02","value":886.330302,"marketCap":29915420366},{"date":"2022-09-09","value":967.484423,"marketCap":32654534260},{"date":"2022-09-16","value":895.299207,"marketCap":30218138836},{"date":"2022-09-23","value":834.686771,"marketCap":28172347889},{"date":"2022-09-30","value":864.34202,"marketCap":29173271861},{"date":"2022-10-07","value":821.522733,"marketCap":27728035296},{"date":"2022-10-14","value":731.978347,"marketCap":24705733157},{"date":"2022-10-21","value":823.54797,"marketCap":27796391080},{"date":"2022-10-28","value":776.96753,"marketCap":26224208061},{"date":"2022-11-04","value":669.051354,"marketCap":22581821315},{"date":"2022-11-11","value":-2445.299361,"marketCap":23873457663},{"date":"2022-11-18","value":-2495.438778,"marketCap":24362968790},{"date":"2022-11-25","value":-2476.3858,"marketCap":24176954562},{"date":"2022-12-02","value":-2732.096826,"marketCap":26673461310},{"date":"2022-12-09","value":-2397.165521,"marketCap":23403526981},{"date":"2022-12-16","value":-2313.934089,"marketCap":22590938511},{"date":"2022-12-23","value":-2250.257029,"marketCap":21969259379},{"date":"2022-12-30","value":-2247.750059,"marketCap":21944783823},{"date":"2023-01-06","value":-2120.39594,"marketCap":20701425560},{"date":"2023-01-13","value":-2358.056776,"marketCap":23021708302},{"date":"2023-01-20","value":-2284.853227,"marketCap":22307022057},{"date":"2023-01-27","value":-2604.742707,"marketCap":25430103047},{"date":"2023-02-03","value":-2662.403036,"marketCap":25993040843},{"date":"2023-02-10","value":-2441.288208,"marketCap":23834296773},{"date":"2023-02-17","value":554.367825,"marketCap":29594926319},{"date":"2023-02-24","value":505.36649,"marketCap":26978990046},{"date":"2023-03-03","value":526.695401,"marketCap":28117633977},{"date":"2023-03-10","value":490.473026,"marketCap":26183902473},{"date":"2023-03-17","value":537.911466,"marketCap":28716403630},{"date":"2023-03-24","value":555.746849,"marketCap":29668545539},{"date":"2023-03-31","value":559.975857,"marketCap":29894311146},{"date":"2023-04-06","value":539.106621,"marketCap":28780206954},{"date":"2023-04-14","value":560.713975,"marketCap":29933715553},{"date":"2023-04-21","value":568.850865,"marketCap":30368103403},{"date":"2023-04-28","value":587.13601,"marketCap":31344255875},{"date":"2023-05-05","value":561.719658,"marketCap":29987403939},{"date":"2023-05-12","value":407.398356,"marketCap":31495559509},{"date":"2023-05-19","value":426.950536,"marketCap":33007118982},{"date":"2023-05-26","value":418.983153,"marketCap":32391168598},{"date":"2023-06-02","value":463.24639,"marketCap":35813115175},{"date":"2023-06-09","value":471.340239,"marketCap":36438842549},{"date":"2023-06-16","value":488.602902,"marketCap":37773401714},{"date":"2023-06-23","value":485.630941,"marketCap":37543642444},{"date":"2023-06-30","value":489.235233,"marketCap":37822286666},{"date":"2023-07-07","value":476.462128,"marketCap":36834810653},{"date":"2023-07-14","value":550.192034,"marketCap":42534795952},{"date":"2023-07-21","value":533.68817,"marketCap":41258898728},{"date":"2023-07-28","value":539.885023,"marketCap":41737971249},{"date":"2023-08-04","value":535.964565,"marketCap":41434884552},{"date":"2023-08-11","value":292.21391,"marketCap":37789395041},{"date":"2023-08-18","value":269.849633,"marketCap":34897224451},{"date":"2023-08-25","value":282.434277,"marketCap":36524683156},{"date":"2023-09-01","value":303.358143,"marketCap":39230578352},{"date":"2023-09-08","value":319.581719,"marketCap":41328627525},{"date":"2023-09-15","value":323.599708,"marketCap":41848237834},{"date":"2023-09-22","value":287.020849,"marketCap":37117823226},{"date":"2023-09-29","value":294.488243,"marketCap":38083514084},{"date":"2023-10-06","value":296.269804,"marketCap":38313907334},{"date":"2023-10-13","value":320.264019,"marketCap":41416863238},{"date":"2023-10-20","value":287.589432,"marketCap":37191352987},{"date":"2023-10-27","value":251.010574,"marketCap":32460938379},{"date":"2023-11-03","value":286.869227,"marketCap":37098215290},{"date":"2023-11-10","value":246.457642,"marketCap":37659713568},{"date":"2023-11-17","value":212.734562,"marketCap":32506691961},{"date":"2023-11-24","value":215.846968,"marketCap":32982280064},{"date":"2023-12-01","value":226.082613,"marketCap":34546327535},{"date":"2023-12-08","value":220.692054,"marketCap":33722628554},{"date":"2023-12-15","value":244.115316,"marketCap":37301796749},{"date":"2023-12-22","value":245.077916,"marketCap":37448885852},{"date":"2023-12-29","value":235.516091,"marketCap":35987800754},{"date":"2024-01-05","value":219.47276,"marketCap":33536315689},{"date":"2024-01-12","value":218.445987,"marketCap":33379420645},{"date":"2024-01-19","value":208.723729,"marketCap":31893820695},{"date":"2024-01-26","value":221.783,"marketCap":33889329538},{"date":"2024-02-02","value":215.654448,"marketCap":32952862243},{"date":"2024-02-09","value":225.152099,"marketCap":34404141402},{"date":"2024-02-16","value":206.870501,"marketCap":37017407475},{"date":"2024-02-23","value":228.155948,"marketCap":40826225388},{"date":"2024-03-01","value":233.429493,"marketCap":41769873472},{"date":"2024-03-08","value":223.592829,"marketCap":40009700880},{"date":"2024-03-15","value":211.843481,"marketCap":37907272507},{"date":"2024-03-22","value":232.418503,"marketCap":41588966844},{"date":"2024-03-28","value":238.293177,"marketCap":42640181031},{"date":"2024-04-05","value":231.052299,"marketCap":41344498429},{"date":"2024-04-12","value":239.632056,"marketCap":42879760078},{"date":"2024-04-19","value":220.711482,"marketCap":39494112589},{"date":"2024-04-26","value":227.621518,"marketCap":40730594520},{"date":"2024-05-03","value":240.676844,"marketCap":43066714532},{"date":"2024-05-10","value":215.306075,"marketCap":43335514952},{"date":"2024-05-17","value":226.466152,"marketCap":45581748205},{"date":"2024-05-24","value":224.813646,"marketCap":45249141822},{"date":"2024-05-31","value":227.729832,"marketCap":45836094262},{"date":"2024-06-07","value":236.186772,"marketCap":47538256337},{"date":"2024-06-14","value":232.371428,"marketCap":46770326895},{"date":"2024-06-21","value":236.405486,"marketCap":47582277770},{"date":"2024-06-28","value":238.689832,"marketCap":48042057181},{"date":"2024-07-05","value":241.727526,"marketCap":48653465972},{"date":"2024-07-12","value":239.540386,"marketCap":48213251642},{"date":"2024-07-15","value":241.751827,"marketCap":48658357242},{"date":"2024-08-02","value":213.246108,"marketCap":42920897145},{"date":"2024-08-09","value":171.261815,"marketCap":43391578584},{"date":"2024-08-16","value":194.990511,"marketCap":49403575935},{"date":"2024-08-23","value":200.170856,"marketCap":50716088847},{"date":"2024-08-30","value":200.830526,"marketCap":50883225323},{"date":"2024-09-06","value":200.888732,"marketCap":50897972659},{"date":"2024-09-13","value":202.751328,"marketCap":51369887415},{"date":"2024-09-20","value":213.694079,"marketCap":54142386601},{"date":"2024-09-27","value":212.18072,"marketCap":53758955863},{"date":"2024-10-04","value":216.255148,"marketCap":54791269390},{"date":"2024-10-11","value":225.26559,"marketCap":57074191002},{"date":"2024-10-18","value":229.003469,"marketCap":58021234877},{"date":"2024-10-25","value":230.13262,"marketCap":58307321047},{"date":"2024-10-31","value":237.4721,"marketCap":60166881155},{"date":"2024-11-08","value":212.125418,"marketCap":65370689945},{"date":"2024-11-15","value":201.613019,"marketCap":62131084168},{"date":"2024-11-22","value":203.967414,"marketCap":62856637820},{"date":"2024-11-29","value":205.889368,"marketCap":63448926516},{"date":"2024-12-06","value":218.398088,"marketCap":67303738776},{"date":"2024-12-13","value":213.929544,"marketCap":65926667559},{"date":"2024-12-20","value":202.173589,"marketCap":62303835037},{"date":"2024-12-27","value":197.737078,"marketCap":60936635298},{"date":"2025-01-03","value":188.559746,"marketCap":58108456777},{"date":"2025-01-10","value":194.629918,"marketCap":59979101907},{"date":"2025-01-17","value":193.540811,"marketCap":59643471646},{"date":"2025-01-24","value":190.818042,"marketCap":58804395994},{"date":"2025-01-31","value":190.497716,"marketCap":58705681212},{"date":"2025-02-07","value":183.626729,"marketCap":56588249125},{"date":"2025-02-14","value":102.864522,"marketCap":40433574952},{"date":"2025-02-21","value":95.091922,"marketCap":37378352431},{"date":"2025-02-28","value":90.225226,"marketCap":35465370939},{"date":"2025-03-07","value":82.009165,"marketCap":32235834433},{"date":"2025-03-14","value":68.000212,"marketCap":26729251451},{"date":"2025-03-17","value":68.075936,"marketCap":26759016764}]},{"symbol":"OMC","name":"Omnicom","items":[{"date":"2020-03-20","value":8.018161,"marketCap":10737118787},{"date":"2020-03-27","value":8.418178,"marketCap":11272781954},{"date":"2020-04-03","value":8.031117,"marketCap":10754468201},{"date":"2020-04-09","value":9.198778,"marketCap":12318084167},{"date":"2020-04-17","value":8.837629,"marketCap":11834469243},{"date":"2020-04-24","value":8.426275,"marketCap":11283625338},{"date":"2020-05-01","value":8.977714,"marketCap":11976269939},{"date":"2020-05-08","value":8.852421,"marketCap":11809129296},{"date":"2020-05-15","value":8.176161,"marketCap":10906998388},{"date":"2020-05-22","value":8.317517,"marketCap":11095567319},{"date":"2020-05-29","value":8.801019,"marketCap":11740558776},{"date":"2020-06-05","value":9.763203,"marketCap":13024113203},{"date":"2020-06-12","value":8.83957,"marketCap":11791986666},{"date":"2020-06-19","value":8.566496,"marketCap":11427705777},{"date":"2020-06-26","value":8.478149,"marketCap":11309850195},{"date":"2020-07-02","value":8.772105,"marketCap":11701987858},{"date":"2020-07-10","value":8.645206,"marketCap":11532704386},{"date":"2020-07-17","value":8.945587,"marketCap":11933413364},{"date":"2020-07-24","value":9.085337,"marketCap":12119839466},{"date":"2020-07-31","value":12.292266,"marketCap":11544896540},{"date":"2020-08-07","value":12.187028,"marketCap":11446056927},{"date":"2020-08-14","value":12.548498,"marketCap":11785549511},{"date":"2020-08-21","value":12.022308,"marketCap":11291351446},{"date":"2020-08-28","value":12.607981,"marketCap":11841415379},{"date":"2020-09-04","value":12.372339,"marketCap":11620100593},{"date":"2020-09-11","value":11.969689,"marketCap":11241931639},{"date":"2020-09-18","value":11.793529,"marketCap":11076482722},{"date":"2020-09-25","value":11.244461,"marketCap":10560797784},{"date":"2020-10-02","value":11.743198,"marketCap":11029211602},{"date":"2020-10-09","value":12.004005,"marketCap":11274161948},{"date":"2020-10-16","value":12.006293,"marketCap":11276310635},{"date":"2020-10-23","value":12.0612,"marketCap":11327879129},{"date":"2020-10-30","value":10.544267,"marketCap":10146748161},{"date":"2020-11-06","value":10.803406,"marketCap":10396117396},{"date":"2020-11-13","value":13.037361,"marketCap":12545852176},{"date":"2020-11-20","value":13.325541,"marketCap":12823167962},{"date":"2020-11-27","value":14.073916,"marketCap":13543329114},{"date":"2020-12-04","value":14.518473,"marketCap":13971126335},{"date":"2020-12-11","value":14.429115,"marketCap":13885136944},{"date":"2020-12-18","value":13.76563,"marketCap":13246665714},{"date":"2020-12-24","value":13.694143,"marketCap":13177874201},{"date":"2020-12-31","value":13.933177,"marketCap":13407895822},{"date":"2021-01-08","value":14.205719,"marketCap":13670163466},{"date":"2021-01-15","value":14.100723,"marketCap":13569125931},{"date":"2021-01-22","value":13.977856,"marketCap":13450890518},{"date":"2021-01-29","value":13.935411,"marketCap":13410045557},{"date":"2021-02-05","value":14.717295,"marketCap":14162452730},{"date":"2021-02-12","value":14.799951,"marketCap":14241992917},{"date":"2021-02-19","value":15.385787,"marketCap":14545723483},{"date":"2021-02-26","value":15.631414,"marketCap":14777939024},{"date":"2021-03-05","value":16.945972,"marketCap":16020722198},{"date":"2021-03-12","value":17.689676,"marketCap":16723819254},{"date":"2021-03-19","value":17.382642,"marketCap":16433549827},{"date":"2021-03-26","value":17.178774,"marketCap":16240812830},{"date":"2021-04-01","value":17.267488,"marketCap":16324683553},{"date":"2021-04-09","value":17.665566,"marketCap":16701026541},{"date":"2021-04-16","value":18.118238,"marketCap":17128982282},{"date":"2021-04-23","value":17.917148,"marketCap":17471011028},{"date":"2021-04-30","value":18.144338,"marketCap":17692544222},{"date":"2021-05-07","value":18.739885,"marketCap":18273262304},{"date":"2021-05-14","value":18.448729,"marketCap":17989355686},{"date":"2021-05-21","value":18.283299,"marketCap":17828045108},{"date":"2021-05-28","value":18.139927,"marketCap":17688242607},{"date":"2021-06-04","value":18.263448,"marketCap":17808687838},{"date":"2021-06-11","value":18.486226,"marketCap":18025919417},{"date":"2021-06-18","value":17.123085,"marketCap":16696720252},{"date":"2021-06-25","value":17.698781,"marketCap":17258081065},{"date":"2021-07-02","value":17.842153,"marketCap":17397883566},{"date":"2021-07-09","value":17.656872,"marketCap":17217215718},{"date":"2021-07-16","value":17.083382,"marketCap":16658005713},{"date":"2021-07-23","value":11.504882,"marketCap":15501677360},{"date":"2021-07-30","value":11.587628,"marketCap":15613169369},{"date":"2021-08-06","value":11.788128,"marketCap":15883323082},{"date":"2021-08-13","value":12.006132,"marketCap":16177061644},{"date":"2021-08-20","value":11.399858,"marketCap":15360168272},{"date":"2021-08-27","value":11.646505,"marketCap":15692500221},{"date":"2021-09-03","value":11.734024,"marketCap":15810424461},{"date":"2021-09-10","value":11.404632,"marketCap":15366600504},{"date":"2021-09-17","value":11.630592,"marketCap":15671059450},{"date":"2021-09-24","value":11.89156,"marketCap":16022688093},{"date":"2021-10-01","value":11.796084,"marketCap":15894043468},{"date":"2021-10-08","value":11.969532,"marketCap":16127747870},{"date":"2021-10-15","value":12.184354,"marketCap":16417198278},{"date":"2021-10-22","value":10.853531,"marketCap":15083152721},{"date":"2021-10-29","value":10.413027,"marketCap":14470984177},{"date":"2021-11-05","value":10.523153,"marketCap":14624026313},{"date":"2021-11-12","value":10.543037,"marketCap":14651658921},{"date":"2021-11-19","value":10.266193,"marketCap":14266927996},{"date":"2021-11-26","value":10.362553,"marketCap":14400839865},{"date":"2021-12-03","value":10.559862,"marketCap":14675040358},{"date":"2021-12-10","value":10.845884,"marketCap":15072524795},{"date":"2021-12-17","value":11.170144,"marketCap":15523148861},{"date":"2021-12-23","value":11.041663,"marketCap":15344599703},{"date":"2021-12-31","value":11.206852,"marketCap":15574162906},{"date":"2022-01-07","value":11.989971,"marketCap":16662462539},{"date":"2022-01-14","value":12.175044,"marketCap":16919658351},{"date":"2022-01-21","value":11.563233,"marketCap":16069424263},{"date":"2022-01-28","value":11.414868,"marketCap":15863242496},{"date":"2022-02-04","value":11.737599,"marketCap":16311740978},{"date":"2022-02-11","value":12.588835,"marketCap":17722561880},{"date":"2022-02-18","value":12.487887,"marketCap":17580446997},{"date":"2022-02-25","value":12.50867,"marketCap":17609705943},{"date":"2022-03-04","value":11.836177,"marketCap":16662970031},{"date":"2022-03-11","value":11.31956,"marketCap":15935676218},{"date":"2022-03-18","value":12.502732,"marketCap":17601346244},{"date":"2022-03-25","value":12.595015,"marketCap":17731262399},{"date":"2022-04-01","value":12.156953,"marketCap":17114558828},{"date":"2022-04-08","value":11.45282,"marketCap":16123280270},{"date":"2022-04-14","value":11.567481,"marketCap":16284699325},{"date":"2022-04-22","value":12.563719,"marketCap":16254939362},{"date":"2022-04-29","value":12.105758,"marketCap":15662429232},{"date":"2022-05-06","value":12.304525,"marketCap":15919595087},{"date":"2022-05-13","value":12.24569,"marketCap":15843473994},{"date":"2022-05-20","value":11.902219,"marketCap":15399091397},{"date":"2022-05-27","value":11.926071,"marketCap":15429951300},{"date":"2022-06-03","value":11.390193,"marketCap":14736632154},{"date":"2022-06-10","value":10.811381,"marketCap":13987765185},{"date":"2022-06-17","value":10.033801,"marketCap":12981732360},{"date":"2022-06-24","value":10.272323,"marketCap":13290331386},{"date":"2022-07-01","value":10.226209,"marketCap":13230668908},{"date":"2022-07-08","value":10.250061,"marketCap":13261528810},{"date":"2022-07-15","value":10.334338,"marketCap":13370567133},{"date":"2022-07-22","value":10.916505,"marketCap":14125956867},{"date":"2022-07-29","value":11.05581,"marketCap":14306218498},{"date":"2022-08-05","value":10.935501,"marketCap":14150537998},{"date":"2022-08-12","value":11.484809,"marketCap":14861342383},{"date":"2022-08-19","value":11.475311,"marketCap":14849051817},{"date":"2022-08-26","value":10.835771,"marketCap":14021487058},{"date":"2022-09-02","value":10.489089,"marketCap":13572881410},{"date":"2022-09-09","value":11.146042,"marketCap":14422978872},{"date":"2022-09-16","value":10.60465,"marketCap":13722416626},{"date":"2022-09-23","value":10.011017,"marketCap":12954256268},{"date":"2022-09-30","value":9.987272,"marketCap":12923529854},{"date":"2022-10-07","value":10.288046,"marketCap":13312731102},{"date":"2022-10-14","value":10.553993,"marketCap":13656866942},{"date":"2022-10-21","value":10.983831,"marketCap":14310833863},{"date":"2022-10-28","value":11.361019,"marketCap":14802271731},{"date":"2022-11-04","value":11.303111,"marketCap":14726822764},{"date":"2022-11-11","value":12.131045,"marketCap":15805539081},{"date":"2022-11-18","value":12.082528,"marketCap":15742325081},{"date":"2022-11-25","value":12.387721,"marketCap":16139961531},{"date":"2022-12-02","value":12.309466,"marketCap":16038003467},{"date":"2022-12-09","value":11.839938,"marketCap":15426255083},{"date":"2022-12-16","value":12.071572,"marketCap":15728050952},{"date":"2022-12-23","value":12.599009,"marketCap":16415248304},{"date":"2022-12-30","value":12.766474,"marketCap":16633438560},{"date":"2023-01-06","value":13.472331,"marketCap":17553100298},{"date":"2023-01-13","value":13.156182,"marketCap":17141189719},{"date":"2023-01-20","value":13.11236,"marketCap":17084093203},{"date":"2023-01-27","value":13.347124,"marketCap":17389967395},{"date":"2023-02-03","value":14.353479,"marketCap":18701148098},{"date":"2023-02-10","value":14.033645,"marketCap":18475293625},{"date":"2023-02-17","value":14.430911,"marketCap":18998294037},{"date":"2023-02-24","value":14.104475,"marketCap":18568541760},{"date":"2023-03-03","value":14.119873,"marketCap":18588813094},{"date":"2023-03-10","value":13.467002,"marketCap":17729308541},{"date":"2023-03-17","value":13.268369,"marketCap":17467808335},{"date":"2023-03-24","value":13.406368,"marketCap":17649483902},{"date":"2023-03-31","value":14.43292,"marketCap":19000939305},{"date":"2023-04-06","value":14.327358,"marketCap":18861966991},{"date":"2023-04-14","value":14.443629,"marketCap":19015037945},{"date":"2023-04-21","value":13.433974,"marketCap":18407231296},{"date":"2023-04-28","value":13.142754,"marketCap":18008201786},{"date":"2023-05-05","value":12.772905,"marketCap":17501434308},{"date":"2023-05-12","value":13.269435,"marketCap":18181779623},{"date":"2023-05-19","value":13.71937,"marketCap":18798280216},{"date":"2023-05-26","value":12.976759,"marketCap":17780754965},{"date":"2023-06-02","value":13.002969,"marketCap":17816667621},{"date":"2023-06-09","value":13.754316,"marketCap":18846163757},{"date":"2023-06-16","value":13.920311,"marketCap":19073610578},{"date":"2023-06-23","value":13.854787,"marketCap":18983828938},{"date":"2023-06-30","value":13.706265,"marketCap":18780323888},{"date":"2023-07-07","value":13.417957,"marketCap":18385284673},{"date":"2023-07-14","value":14.036799,"marketCap":19233222382},{"date":"2023-07-21","value":12.549428,"marketCap":17419861256},{"date":"2023-07-28","value":11.719632,"marketCap":16268020594},{"date":"2023-08-04","value":11.659852,"marketCap":16185040650},{"date":"2023-08-11","value":11.360954,"marketCap":15770140926},{"date":"2023-08-18","value":11.193003,"marketCap":15537006796},{"date":"2023-08-25","value":11.286942,"marketCap":15667403852},{"date":"2023-09-01","value":11.53033,"marketCap":16005250769},{"date":"2023-09-08","value":11.325371,"marketCap":15720748102},{"date":"2023-09-15","value":11.157419,"marketCap":15487613971},{"date":"2023-09-22","value":10.63079,"marketCap":14756600172},{"date":"2023-09-29","value":10.539698,"marketCap":14630154542},{"date":"2023-10-06","value":10.377439,"marketCap":14404923264},{"date":"2023-10-13","value":10.756043,"marketCap":14930462914},{"date":"2023-10-20","value":10.527176,"marketCap":14690674097},{"date":"2023-10-27","value":10.535686,"marketCap":14702550147},{"date":"2023-11-03","value":10.864749,"marketCap":15161757422},{"date":"2023-11-10","value":10.634972,"marketCap":14841104066},{"date":"2023-11-17","value":10.917229,"marketCap":15234993064},{"date":"2023-11-24","value":11.359762,"marketCap":15852547675},{"date":"2023-12-01","value":11.436354,"marketCap":15959432127},{"date":"2023-12-08","value":11.644855,"marketCap":16250395357},{"date":"2023-12-15","value":12.259011,"marketCap":17107450313},{"date":"2023-12-21","value":12.159725,"marketCap":16968896394},{"date":"2023-12-29","value":12.301563,"marketCap":17166830564},{"date":"2024-01-05","value":12.068949,"marketCap":16842218525},{"date":"2024-01-12","value":12.644809,"marketCap":17645831255},{"date":"2024-01-19","value":12.473186,"marketCap":17406330909},{"date":"2024-01-26","value":12.904372,"marketCap":18008050786},{"date":"2024-02-02","value":12.738422,"marketCap":17776467807},{"date":"2024-02-09","value":12.327231,"marketCap":17152109073},{"date":"2024-02-16","value":12.38415,"marketCap":17231306160},{"date":"2024-02-23","value":12.566291,"marketCap":17484736838},{"date":"2024-03-01","value":12.577674,"marketCap":17500576255},{"date":"2024-03-08","value":13.196669,"marketCap":18361844574},{"date":"2024-03-15","value":13.181016,"marketCap":18340065375},{"date":"2024-03-22","value":13.420076,"marketCap":18672693140},{"date":"2024-03-28","value":13.541028,"marketCap":18840986949},{"date":"2024-04-05","value":13.200515,"marketCap":18367196450},{"date":"2024-04-12","value":13.121147,"marketCap":18256764520},{"date":"2024-04-19","value":12.086867,"marketCap":17918780896},{"date":"2024-04-26","value":12.775092,"marketCap":18939074322},{"date":"2024-05-03","value":12.236137,"marketCap":18140072944},{"date":"2024-05-10","value":12.640353,"marketCap":18739323977},{"date":"2024-05-17","value":12.767166,"marketCap":18927324302},{"date":"2024-05-24","value":12.446171,"marketCap":18451448481},{"date":"2024-05-31","value":11.983832,"marketCap":17766030633},{"date":"2024-06-07","value":12.015535,"marketCap":17813030714},{"date":"2024-06-14","value":11.808143,"marketCap":17505571850},{"date":"2024-06-21","value":11.855698,"marketCap":17576071972},{"date":"2024-06-28","value":11.755304,"marketCap":17427238382},{"date":"2024-07-05","value":11.787007,"marketCap":17474238463},{"date":"2024-07-12","value":12.188582,"marketCap":18069572823},{"date":"2024-07-15","value":12.324642,"marketCap":18271281504},{"date":"2024-08-02","value":12.848641,"marketCap":18557292758},{"date":"2024-08-09","value":12.675249,"marketCap":18306862239},{"date":"2024-08-16","value":13.031516,"marketCap":18821418696},{"date":"2024-08-23","value":13.18188,"marketCap":19038588912},{"date":"2024-08-30","value":13.360691,"marketCap":19296845385},{"date":"2024-09-06","value":13.534083,"marketCap":19547275904},{"date":"2024-09-13","value":13.349854,"marketCap":19281193477},{"date":"2024-09-20","value":14.074579,"marketCap":20327914787},{"date":"2024-09-27","value":13.951308,"marketCap":20149874340},{"date":"2024-10-04","value":13.684447,"marketCap":19764446119},{"date":"2024-10-11","value":13.77927,"marketCap":19901400309},{"date":"2024-10-18","value":14.076456,"marketCap":20527695140},{"date":"2024-10-25","value":13.439657,"marketCap":19599052022},{"date":"2024-10-31","value":13.691166,"marketCap":19965827035},{"date":"2024-11-08","value":14.014916,"marketCap":20437952317},{"date":"2024-11-15","value":14.052375,"marketCap":20492578383},{"date":"2024-11-22","value":13.637653,"marketCap":19887789798},{"date":"2024-11-29","value":14.022943,"marketCap":20449657903},{"date":"2024-12-06","value":13.798191,"marketCap":20121901508},{"date":"2024-12-13","value":12.061711,"marketCap":17589593174},{"date":"2024-12-20","value":11.758028,"marketCap":17146731855},{"date":"2024-12-27","value":11.696488,"marketCap":17056989033},{"date":"2025-01-03","value":11.564045,"marketCap":16863846872},{"date":"2025-01-10","value":11.332394,"marketCap":16526029533},{"date":"2025-01-17","value":11.561358,"marketCap":16859928394},{"date":"2025-01-24","value":11.60311,"marketCap":16920815834},{"date":"2025-01-31","value":11.652944,"marketCap":16993487939},{"date":"2025-02-07","value":11.178177,"marketCap":16550408460},{"date":"2025-02-14","value":10.87427,"marketCap":16100444844},{"date":"2025-02-21","value":11.094569,"marketCap":16426619343},{"date":"2025-02-28","value":10.850383,"marketCap":16065076525},{"date":"2025-03-07","value":10.964513,"marketCap":16234058494},{"date":"2025-03-14","value":10.547803,"marketCap":15617077815},{"date":"2025-03-17","value":10.726962,"marketCap":15882340209}]},{"symbol":"IPG","name":"Interpublic","items":[{"date":"2020-03-20","value":7.401771,"marketCap":4855562026},{"date":"2020-03-27","value":8.992088,"marketCap":5898809778},{"date":"2020-04-03","value":8.028439,"marketCap":5266655935},{"date":"2020-04-09","value":9.664745,"marketCap":6340073008},{"date":"2020-04-17","value":8.940483,"marketCap":5864956972},{"date":"2020-04-24","value":8.58817,"marketCap":5742909269},{"date":"2020-05-01","value":9.572838,"marketCap":6401356804},{"date":"2020-05-08","value":10.091391,"marketCap":6748113198},{"date":"2020-05-15","value":8.955236,"marketCap":5988366042},{"date":"2020-05-22","value":9.60197,"marketCap":6420837500},{"date":"2020-05-29","value":9.969036,"marketCap":6666294273},{"date":"2020-06-05","value":11.274158,"marketCap":7539029468},{"date":"2020-06-12","value":10.068085,"marketCap":6732528641},{"date":"2020-06-19","value":9.939904,"marketCap":6646813577},{"date":"2020-06-26","value":9.450483,"marketCap":6319537879},{"date":"2020-07-02","value":9.939904,"marketCap":6646813577},{"date":"2020-07-10","value":9.887466,"marketCap":6611748324},{"date":"2020-07-17","value":10.487589,"marketCap":7013050668},{"date":"2020-07-24","value":10.808043,"marketCap":7227338327},{"date":"2020-07-31","value":15.516112,"marketCap":7038108272},{"date":"2020-08-07","value":15.825574,"marketCap":7178480515},{"date":"2020-08-14","value":16.212403,"marketCap":7353945818},{"date":"2020-08-21","value":15.026129,"marketCap":6815852222},{"date":"2020-08-28","value":15.937325,"marketCap":7229170491},{"date":"2020-09-04","value":15.335592,"marketCap":6956224464},{"date":"2020-09-11","value":14.871398,"marketCap":6745666100},{"date":"2020-09-18","value":15.326996,"marketCap":6952325235},{"date":"2020-09-25","value":14.501762,"marketCap":6577999255},{"date":"2020-10-02","value":14.965956,"marketCap":6788557619},{"date":"2020-10-09","value":15.782593,"marketCap":7158984370},{"date":"2020-10-16","value":15.696632,"marketCap":7119992080},{"date":"2020-10-23","value":13.287425,"marketCap":7543270962},{"date":"2020-10-30","value":12.42862,"marketCap":7055727596},{"date":"2020-11-06","value":13.046959,"marketCap":7406758820},{"date":"2020-11-13","value":14.537844,"marketCap":8253134103},{"date":"2020-11-20","value":14.874496,"marketCap":8444251103},{"date":"2020-11-27","value":15.664596,"marketCap":8892791000},{"date":"2020-12-04","value":16.461566,"marketCap":9345231244},{"date":"2020-12-11","value":16.434085,"marketCap":9329629856},{"date":"2020-12-18","value":16.447826,"marketCap":9337430550},{"date":"2020-12-24","value":16.159267,"marketCap":9173615979},{"date":"2020-12-31","value":16.159267,"marketCap":9173615979},{"date":"2021-01-08","value":16.722643,"marketCap":9493444427},{"date":"2021-01-15","value":17.134869,"marketCap":9727465243},{"date":"2021-01-22","value":16.887533,"marketCap":9587052753},{"date":"2021-01-29","value":16.537141,"marketCap":9388135060},{"date":"2021-02-05","value":17.849395,"marketCap":10133101324},{"date":"2021-02-12","value":27.361306,"marketCap":9606554488},{"date":"2021-02-19","value":28.394437,"marketCap":9969286753},{"date":"2021-02-26","value":29.064391,"marketCap":10204507505},{"date":"2021-03-05","value":31.022787,"marketCap":10892100660},{"date":"2021-03-12","value":32.947803,"marketCap":11567973477},{"date":"2021-03-19","value":32.925548,"marketCap":11560159919},{"date":"2021-03-26","value":31.645914,"marketCap":11110880300},{"date":"2021-04-01","value":32.658494,"marketCap":11466397216},{"date":"2021-04-09","value":32.71413,"marketCap":11485931112},{"date":"2021-04-16","value":34.27384,"marketCap":12033545319},{"date":"2021-04-23","value":33.288187,"marketCap":11687482577},{"date":"2021-04-30","value":28.508735,"marketCap":12489676824},{"date":"2021-05-07","value":30.053145,"marketCap":13166282938},{"date":"2021-05-14","value":29.200128,"marketCap":12792576072},{"date":"2021-05-21","value":29.828667,"marketCap":13067939026},{"date":"2021-05-28","value":30.250686,"marketCap":13252825581},{"date":"2021-06-04","value":30.295582,"marketCap":13272494363},{"date":"2021-06-11","value":30.672705,"marketCap":13437712135},{"date":"2021-06-18","value":28.293236,"marketCap":12395266668},{"date":"2021-06-25","value":29.370731,"marketCap":12867317446},{"date":"2021-07-02","value":29.667043,"marketCap":12997131409},{"date":"2021-07-09","value":29.702959,"marketCap":13012866435},{"date":"2021-07-16","value":28.230382,"marketCap":12367730373},{"date":"2021-07-23","value":18.583971,"marketCap":13882226617},{"date":"2021-07-30","value":18.632411,"marketCap":13918411156},{"date":"2021-08-06","value":19.459699,"marketCap":14536394909},{"date":"2021-08-13","value":19.77059,"marketCap":14768630842},{"date":"2021-08-20","value":19.20677,"marketCap":14347457201},{"date":"2021-08-27","value":19.412275,"marketCap":14500969089},{"date":"2021-09-03","value":19.654665,"marketCap":14682034392},{"date":"2021-09-10","value":19.053959,"marketCap":14233307336},{"date":"2021-09-17","value":19.491315,"marketCap":14560012122},{"date":"2021-09-24","value":20.487221,"marketCap":15303954348},{"date":"2021-10-01","value":19.939209,"marketCap":14894589314},{"date":"2021-10-08","value":19.617779,"marketCap":14654480976},{"date":"2021-10-15","value":20.139444,"marketCap":15044164999},{"date":"2021-10-22","value":20.571555,"marketCap":14548203516},{"date":"2021-10-29","value":20.361468,"marketCap":14399629858},{"date":"2021-11-05","value":20.27795,"marketCap":14340566569},{"date":"2021-11-12","value":20.233408,"marketCap":14309066148},{"date":"2021-11-19","value":19.125415,"marketCap":13525493181},{"date":"2021-11-26","value":18.813617,"marketCap":13304990235},{"date":"2021-12-03","value":19.164389,"marketCap":13553056049},{"date":"2021-12-10","value":20.623154,"marketCap":14584694830},{"date":"2021-12-17","value":20.439417,"marketCap":14454755594},{"date":"2021-12-23","value":20.517366,"marketCap":14509881331},{"date":"2021-12-31","value":20.851435,"marketCap":14746134487},{"date":"2022-01-07","value":20.901545,"marketCap":14781572460},{"date":"2022-01-14","value":21.191071,"marketCap":14986325195},{"date":"2022-01-21","value":19.682195,"marketCap":13919248441},{"date":"2022-01-28","value":19.59311,"marketCap":13856247599},{"date":"2022-02-04","value":20.222272,"marketCap":14301191043},{"date":"2022-02-11","value":14.439346,"marketCap":13757808784},{"date":"2022-02-18","value":14.922862,"marketCap":14218502438},{"date":"2022-02-25","value":15.497082,"marketCap":14765619300},{"date":"2022-03-04","value":14.14088,"marketCap":13473430632},{"date":"2022-03-11","value":13.640574,"marketCap":12996739080},{"date":"2022-03-18","value":14.944305,"marketCap":14238933930},{"date":"2022-03-25","value":15.114315,"marketCap":14400919582},{"date":"2022-04-01","value":14.703803,"marketCap":14009783495},{"date":"2022-04-08","value":14.156453,"marketCap":13488268711},{"date":"2022-04-14","value":14.24543,"marketCap":13573045982},{"date":"2022-04-22","value":14.476728,"marketCap":13793425969},{"date":"2022-04-29","value":12.583367,"marketCap":12841325845},{"date":"2022-05-06","value":12.645088,"marketCap":12904312115},{"date":"2022-05-13","value":12.390489,"marketCap":12644493750},{"date":"2022-05-20","value":11.831142,"marketCap":12073680676},{"date":"2022-05-27","value":12.45221,"marketCap":12707480020},{"date":"2022-06-03","value":11.989302,"marketCap":12235082994},{"date":"2022-06-10","value":11.167642,"marketCap":11396578271},{"date":"2022-06-17","value":10.434705,"marketCap":10648616312},{"date":"2022-06-24","value":10.793458,"marketCap":11014724008},{"date":"2022-07-01","value":10.72788,"marketCap":10947801096},{"date":"2022-07-08","value":10.870609,"marketCap":11093456846},{"date":"2022-07-15","value":10.808888,"marketCap":11030470575},{"date":"2022-07-22","value":11.764448,"marketCap":11609156933},{"date":"2022-07-29","value":11.836252,"marketCap":11680013708},{"date":"2022-08-05","value":11.499432,"marketCap":11347639698},{"date":"2022-08-12","value":12.022494,"marketCap":11863796983},{"date":"2022-08-19","value":11.95513,"marketCap":11797322181},{"date":"2022-08-26","value":11.309228,"marketCap":11159946140},{"date":"2022-09-02","value":10.790129,"marketCap":10647699138},{"date":"2022-09-09","value":11.313191,"marketCap":11163856423},{"date":"2022-09-16","value":10.817867,"marketCap":10675071115},{"date":"2022-09-23","value":10.227441,"marketCap":10092439029},{"date":"2022-09-30","value":10.144227,"marketCap":10010323097},{"date":"2022-10-07","value":10.488972,"marketCap":10350517671},{"date":"2022-10-14","value":10.885231,"marketCap":10741545917},{"date":"2022-10-21","value":11.057012,"marketCap":11042637667},{"date":"2022-10-28","value":11.764281,"marketCap":11748987472},{"date":"2022-11-04","value":11.476398,"marketCap":11461479181},{"date":"2022-11-11","value":12.6396,"marketCap":12623168087},{"date":"2022-11-18","value":12.876908,"marketCap":12860168165},{"date":"2022-11-25","value":13.421551,"marketCap":13404102771},{"date":"2022-12-02","value":13.106436,"marketCap":13089397749},{"date":"2022-12-09","value":12.476207,"marketCap":12459987706},{"date":"2022-12-16","value":12.627929,"marketCap":12611512346},{"date":"2022-12-23","value":13.001398,"marketCap":12984496075},{"date":"2022-12-30","value":12.958605,"marketCap":12941758356},{"date":"2023-01-06","value":13.888387,"marketCap":13870332432},{"date":"2023-01-13","value":13.989535,"marketCap":13971348859},{"date":"2023-01-20","value":14.102354,"marketCap":14084021027},{"date":"2023-01-27","value":13.9234,"marketCap":13905299657},{"date":"2023-02-03","value":15.214981,"marketCap":15195201720},{"date":"2023-02-10","value":15.379449,"marketCap":14425922779},{"date":"2023-02-17","value":15.474716,"marketCap":14515283464},{"date":"2023-02-24","value":14.866473,"marketCap":13944751229},{"date":"2023-03-03","value":14.657086,"marketCap":13748346282},{"date":"2023-03-10","value":13.8647,"marketCap":13005088346},{"date":"2023-03-17","value":13.848277,"marketCap":12989684036},{"date":"2023-03-24","value":14.386114,"marketCap":13494175174},{"date":"2023-03-31","value":15.289352,"marketCap":14341412200},{"date":"2023-04-06","value":15.203134,"marketCap":14260539575},{"date":"2023-04-14","value":15.589063,"marketCap":14622540849},{"date":"2023-04-21","value":15.367821,"marketCap":14415015740},{"date":"2023-04-28","value":15.025663,"marketCap":13592214324},{"date":"2023-05-05","value":14.603186,"marketCap":13210041868},{"date":"2023-05-12","value":15.473744,"marketCap":13997548747},{"date":"2023-05-19","value":16.391244,"marketCap":14827519233},{"date":"2023-05-26","value":15.998639,"marketCap":14472369072},{"date":"2023-06-02","value":16.109593,"marketCap":14572737596},{"date":"2023-06-09","value":17.010023,"marketCap":15387266770},{"date":"2023-06-16","value":17.321546,"marketCap":15669070702},{"date":"2023-06-23","value":16.630221,"marketCap":15043697592},{"date":"2023-06-30","value":16.254686,"marketCap":14703988742},{"date":"2023-07-07","value":16.237616,"marketCap":14688547431},{"date":"2023-07-14","value":16.817988,"marketCap":15213552017},{"date":"2023-07-21","value":16.182139,"marketCap":14638363169},{"date":"2023-07-28","value":13.69066,"marketCap":12876065648},{"date":"2023-08-04","value":13.584245,"marketCap":12775982626},{"date":"2023-08-11","value":13.616988,"marketCap":12806777402},{"date":"2023-08-18","value":13.0931,"marketCap":12314060989},{"date":"2023-08-25","value":13.224072,"marketCap":12437240092},{"date":"2023-09-01","value":13.346859,"marketCap":12552720501},{"date":"2023-09-08","value":13.113565,"marketCap":12333307723},{"date":"2023-09-15","value":12.70837,"marketCap":11952222372},{"date":"2023-09-22","value":11.996211,"marketCap":11282435998},{"date":"2023-09-29","value":11.848867,"marketCap":11143859507},{"date":"2023-10-06","value":11.603295,"marketCap":10912898688},{"date":"2023-10-13","value":11.955282,"marketCap":11243942528},{"date":"2023-10-20","value":11.681059,"marketCap":10986036280},{"date":"2023-10-27","value":11.427687,"marketCap":10655174924},{"date":"2023-11-03","value":11.94526,"marketCap":11137760129},{"date":"2023-11-10","value":11.76452,"marketCap":10969238311},{"date":"2023-11-17","value":12.253339,"marketCap":11425013227},{"date":"2023-11-24","value":12.577849,"marketCap":11727586491},{"date":"2023-12-01","value":12.627142,"marketCap":11773546986},{"date":"2023-12-08","value":12.664111,"marketCap":11808017358},{"date":"2023-12-14","value":12.939329,"marketCap":12064630126},{"date":"2023-12-22","value":13.543164,"marketCap":12627646199},{"date":"2023-12-29","value":13.530841,"marketCap":12616156075},{"date":"2024-01-05","value":13.222762,"marketCap":12328902976},{"date":"2024-01-12","value":13.350101,"marketCap":12447634257},{"date":"2024-01-19","value":13.050237,"marketCap":12168041241},{"date":"2024-01-26","value":13.522625,"marketCap":12608495992},{"date":"2024-02-02","value":13.637642,"marketCap":12715737149},{"date":"2024-02-09","value":11.08843,"marketCap":12179531365},{"date":"2024-02-16","value":11.297646,"marketCap":12409333844},{"date":"2024-02-23","value":11.188669,"marketCap":12289633940},{"date":"2024-03-01","value":10.826632,"marketCap":11891972441},{"date":"2024-03-08","value":11.219701,"marketCap":12323719211},{"date":"2024-03-15","value":11.261076,"marketCap":12369166240},{"date":"2024-03-22","value":11.409339,"marketCap":12532018092},{"date":"2024-03-28","value":11.299004,"marketCap":12410826016},{"date":"2024-04-05","value":11.002478,"marketCap":12085122312},{"date":"2024-04-12","value":10.661129,"marketCap":11710184328},{"date":"2024-04-19","value":10.439595,"marketCap":11466851592},{"date":"2024-04-26","value":10.861208,"marketCap":11760516446},{"date":"2024-05-03","value":10.641614,"marketCap":11522739638},{"date":"2024-05-10","value":10.875151,"marketCap":11775613387},{"date":"2024-05-17","value":11.025033,"marketCap":11937905494},{"date":"2024-05-24","value":10.944863,"marketCap":11851098088},{"date":"2024-05-31","value":10.73224,"marketCap":11620869749},{"date":"2024-06-07","value":10.718298,"marketCap":11605772809},{"date":"2024-06-14","value":10.42202,"marketCap":11284962829},{"date":"2024-06-21","value":10.216368,"marketCap":11062282960},{"date":"2024-06-28","value":10.150141,"marketCap":10990572494},{"date":"2024-07-05","value":10.028144,"marketCap":10858474267},{"date":"2024-07-12","value":10.069971,"marketCap":10903765088},{"date":"2024-07-15","value":10.25471,"marketCap":11103799546},{"date":"2024-08-02","value":11.269901,"marketCap":11628283923},{"date":"2024-08-09","value":11.080613,"marketCap":11432976829},{"date":"2024-08-16","value":11.309943,"marketCap":11669598885},{"date":"2024-08-23","value":11.524711,"marketCap":11891197319},{"date":"2024-08-30","value":11.786802,"marketCap":12161622527},{"date":"2024-09-06","value":11.451909,"marketCap":11816079206},{"date":"2024-09-13","value":11.117015,"marketCap":11470535885},{"date":"2024-09-20","value":11.462829,"marketCap":11827346923},{"date":"2024-09-27","value":11.462829,"marketCap":11827346923},{"date":"2024-10-04","value":11.218939,"marketCap":11575701244},{"date":"2024-10-11","value":11.306303,"marketCap":11665842979},{"date":"2024-10-18","value":11.670317,"marketCap":12041433545},{"date":"2024-10-25","value":13.776643,"marketCap":11134282592},{"date":"2024-10-31","value":13.804297,"marketCap":11156633109},{"date":"2024-11-08","value":13.859607,"marketCap":11201334143},{"date":"2024-11-15","value":13.458614,"marketCap":10877251645},{"date":"2024-11-22","value":13.435568,"marketCap":10858626214},{"date":"2024-11-29","value":14.200681,"marketCap":11476990520},{"date":"2024-12-06","value":13.587669,"marketCap":10981554058},{"date":"2024-12-13","value":13.725942,"marketCap":11093306644},{"date":"2024-12-20","value":13.195894,"marketCap":10664921733},{"date":"2024-12-27","value":13.159021,"marketCap":10635121043},{"date":"2025-01-03","value":12.965439,"marketCap":10478667424},{"date":"2025-01-10","value":12.689108,"marketCap":10255336848},{"date":"2025-01-17","value":12.855039,"marketCap":10389442234},{"date":"2025-01-24","value":13.030188,"marketCap":10530997919},{"date":"2025-01-31","value":13.232992,"marketCap":10694904501},{"date":"2025-02-07","value":12.776682,"marketCap":10326114691},{"date":"2025-02-14","value":14.565632,"marketCap":10043003321},{"date":"2025-02-21","value":14.889793,"marketCap":10266512297},{"date":"2025-02-28","value":14.597903,"marketCap":10065253811},{"date":"2025-03-07","value":14.770851,"marketCap":10184501542},{"date":"2025-03-14","value":14.100677,"marketCap":9722416584},{"date":"2025-03-17","value":14.284434,"marketCap":9849117298}]}],"industryCompare":{"bkCode":"BK4009","name":"Advertising","current":32.78193,"rank":28,"totalCount":48,"items":[{"symbol":"OMC","name":"Omnicom","value":10.726962,"marketCap":15882340209},{"symbol":"IPG","name":"Interpublic","value":14.284434,"marketCap":9849117298},{"symbol":"HHS","name":"Harte-Hanks","value":-1.216459,"marketCap":36299135},{"symbol":"WPP","name":"WPP PLC","value":12.301871,"marketCap":8612374258.26},{"symbol":"LDWY","name":"Lendway","value":-2.12782,"marketCap":6653692},{"symbol":"SGRP","name":"SPAR Group Inc","value":2.401859,"marketCap":29417975},{"symbol":"EVC","name":"Entravision","value":-1.203584,"marketCap":179223287},{"symbol":"NCMI","name":"National CineMedia","value":-25.403488,"marketCap":566497786},{"symbol":"MCHX","name":"Marchex","value":-17.337446,"marketCap":85768343},{"symbol":"CCO","name":"Clear Channel Outdoor Holdings Inc","value":-3.143958,"marketCap":563567059},{"symbol":"CREX","name":"Creative Realities, Inc.","value":-5.598551,"marketCap":19639718},{"symbol":"SCOR","name":"comScore","value":-0.489285,"marketCap":29478462},{"symbol":"PUBM","name":"PubMatic, Inc.","value":36.791326,"marketCap":460038737},{"symbol":"MGNI","name":"Magnite, Inc.","value":79.047982,"marketCap":1801187312},{"symbol":"ANTE","name":"AIRNET TECHNOLOGY INC SPON ADS EACH REP 400 ORD SHS","value":0.500645,"marketCap":11637988},{"symbol":"SWAG","name":"Stran & Company, Inc.","value":-5.381817,"marketCap":17305819},{"symbol":"CNET","name":"ZW Data Action Tech","value":-0.645562,"marketCap":3155508},{"symbol":"CDLX","name":"Cardlytics Inc.","value":-0.679597,"marketCap":128650503},{"symbol":"IAS","name":"Integral Ad Science Holding","value":39.135249,"marketCap":1479116727},{"symbol":"TTD","name":"Trade Desk Inc.","value":68.075936,"marketCap":26759016764},{"symbol":"CRTO","name":"Criteo SA","value":17.646744,"marketCap":1968864860},{"symbol":"BOC","name":"Boston Omaha Corporation","value":-42.894782,"marketCap":438401697},{"symbol":"NEXN","name":"Nexxen International","value":13.117549,"marketCap":464846588},{"symbol":"IBTA","name":"Ibotta Inc","value":17.090248,"marketCap":1174817833},{"symbol":"EEX","name":"Emerald Expositions Events Inc.","value":371.904953,"marketCap":818190896},{"symbol":"PERI","name":"Perion Network","value":31.09396,"marketCap":392219213},{"symbol":"TC","name":"TuanChe Limited","value":-0.10397679820000001,"marketCap":1335327},{"symbol":"FLNT","name":"Fluent Inc.","value":-1.415694,"marketCap":41447270},{"symbol":"ADV","name":"Advantage Solutions Inc.","value":-1.671127,"marketCap":546395055},{"symbol":"MCTR","name":"CTRL Group Ltd","value":6353.367525609449,"marketCap":118881000},{"symbol":"GDC","name":"GD Culture Group Limited","value":-1.11554,"marketCap":22557933},{"symbol":"GAMB","name":"Gambling.com Group Limited","value":14.805119,"marketCap":431125051},{"symbol":"STGW","name":"Stagwell Inc.","value":304.975448,"marketCap":688939538},{"symbol":"WIMI","name":"WiMi Hologram Cloud","value":-1.3305932434,"marketCap":75620191},{"symbol":"INTJ","name":"Intelligent Group Limited","value":11.2642850928,"marketCap":8596875},{"symbol":"BAOS","name":"Baosheng Media Group Holdings","value":-1.015419,"marketCap":3636734},{"symbol":"YHC","name":"LQR House Inc.","value":-2.987937,"marketCap":42811149},{"symbol":"DRCT","name":"Direct Digital Holdings, Inc.","value":-0.505267,"marketCap":3434807},{"symbol":"STBX","name":"Starbox","value":-0.019842,"marketCap":2010149},{"symbol":"TGL","name":"Treasure Global Inc.","value":-1.455251,"marketCap":6459040},{"symbol":"ASST","name":"Asset Entities Inc.","value":-1.236017,"marketCap":7140730},{"symbol":"EPWK","name":"EPWK Holdings Ltd.","value":-88.145821,"marketCap":106032019},{"symbol":"ABLV","name":"able view global","value":-19.006056,"marketCap":42470742},{"symbol":"HAO","name":"Haoxi Health Technology Ltd.","value":3.583529,"marketCap":4628726},{"symbol":"LZMH","name":"LZ Technology Holdings Limited","value":-1708.6508478615,"marketCap":1401114000},{"symbol":"QMMM","name":"QMMM Holdings Limited.","value":-15.353103,"marketCap":24260942},{"symbol":"STFS","name":"Star Fashion Culture Holdings Limited","value":7.374246448200001,"marketCap":11421000},{"symbol":"TTGT","name":"TechTarget","value":-15.278723,"marketCap":941765196}]},"updateTime":1742354315384}}}