US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Group 1

439.22

+0.49000.11%

Volume:74.17K

Turnover:32.63M

Market Cap:5.57B

PE:12.33

High:443.88

Open:441.90

Low:437.25

Close:438.73

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Group 1

Exchange:

NYSE

Establishment Date:

1995

Employees:

20413

Office Location:

800 Gessner,Suite 500,Houston,Texas,United States

Website:

http://www.group1auto.com

Zip Code:

77024

Phone:

Fax:

- -

Introduction:

Group 1 Automotive, Inc., through its subsidiaries, operates in the automotive retail industry in the United States and the United Kingdom. The company sells new and used cars, light trucks, and vehicle parts, as well as service and insurance contracts; arranges related vehicle financing; and offers automotive maintenance and repair services. Group 1 Automotive, Inc. was incorporated in 1995 and is headquarters in Houston, Texas.

Directors

Name

Position

Earl J. Hesterberg

President and Chief Executive Officer and Director

Stephen D. Quinn

Director, Non-Executive Chairman of the Board

Anne Taylor

Director

Carin M. Barth

Director

Charles L. Szews

Director

John L. Adams

Director

Lincoln Pereira

Director

MaryAnn Wright

Director

Max P. Watson, Jr.

Director

Steven P. Stanbrook

Director

Shareholders

Name

Position

Earl J. Hesterberg

President and Chief Executive Officer and Director

Frank Grese Jr.

Senior Vice President, Human Resources, Training and Operations Support

John C. Rickel

Senior Vice President and Chief Financial Officer

Peter C. DeLongchamps

Senior Vice President, Manufacturer Relations, Financial Services and Public Affairs

Daryl Kenningham

President, U.S. and Brazilian Operations

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/GPI/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"GPI","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GPI\",,,,,undefined,":{"symbol":"GPI","market":"US","secType":"STK","nameCN":"Group 1","latestPrice":439.22,"timestamp":1747337958446,"preClose":438.73,"halted":0,"volume":74168,"delay":0,"floatShares":12390049,"shares":12673725,"eps":35.611073,"marketStatus":"Trading","change":0.49,"latestTime":"05-15 15:39:21 EDT","open":441.9,"high":443.88,"low":437.245,"amount":32630920.646080002,"amplitude":0.015123,"askPrice":440.12,"askSize":26,"bidPrice":439.41,"bidSize":6,"shortable":3,"etf":0,"ttmEps":35.611073,"tradingStatus":2,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1747339200000},"marketStatusCode":2,"adr":0,"adrRate":0,"listingDate":878187600000,"exchange":"NYSE","adjPreClose":438.73,"postHourTrading":{"tag":"盘后","latestPrice":438.73,"preClose":438.73,"latestTime":"18:57 EDT","volume":3134,"amount":1374669.53,"timestamp":1747263443895},"volumeRatio":0.632609,"impliedVol":0.3062,"impliedVolPercentile":0.032},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GPI\",,,,,undefined,":{"symbol":"GPI","floatShares":12390049,"roa":"6.63%","roe":"16.56%","lyrEps":36.960343,"volumeRatio":0.632609,"shares":12673725,"dividePrice":1.94,"high":443.88,"amplitude":0.015123,"preClose":438.73,"low":437.245,"week52Low":279.8563,"pbRate":"1.86","psRate":"0.27","week52High":490.09,"institutionHeld":0.7277,"latestPrice":439.22,"committee":-0.625,"eps":35.611073,"divideRate":0.004417,"volume":74168,"delay":0,"ttmEps":35.611073,"open":441.9,"prevYearClose":421.48,"prevWeekClose":430.03,"prevMonthClose":403.63,"prevQuarterClose":381.95,"fiveDayClose":429.83,"twentyDayClose":392.7,"sixtyDayClose":469.08},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":368787,"yearFounded":1995,"employeeNum":20413,"address":"800 Gessner,Suite 500,Houston,Texas,United States","zipCode":"77024","officePhone":"713 647 5700"},"stockCompanyDetail":{"websiteUrl":"http://www.group1auto.com","stockEarnings":[{"period":"1week","weight":0.062},{"period":"1month","weight":0.1005},{"period":"3month","weight":-0.0937},{"period":"6month","weight":0.0577},{"period":"1year","weight":0.3599},{"period":"ytd","weight":0.0409}],"compareEarnings":[{"period":"1week","weight":0.0471},{"period":"1month","weight":0.0899},{"period":"3month","weight":-0.0363},{"period":"6month","weight":0.0031},{"period":"1year","weight":0.1229},{"period":"ytd","weight":0.0026}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"Group 1 Automotive, Inc., through its subsidiaries, operates in the automotive retail industry in the United States and the United Kingdom. The company sells new and used cars, light trucks, and vehicle parts, as well as service and insurance contracts; arranges related vehicle financing; and offers automotive maintenance and repair services. Group 1 Automotive, Inc. was incorporated in 1995 and is headquarters in Houston, Texas.","yearOnYearQuotes":[{"month":1,"riseRate":0.678571,"avgChangeRate":0.005769},{"month":2,"riseRate":0.535714,"avgChangeRate":0.00275},{"month":3,"riseRate":0.571429,"avgChangeRate":0.010146},{"month":4,"riseRate":0.785714,"avgChangeRate":0.099425},{"month":5,"riseRate":0.535714,"avgChangeRate":0.020663},{"month":6,"riseRate":0.481481,"avgChangeRate":-0.011841},{"month":7,"riseRate":0.703704,"avgChangeRate":0.065098},{"month":8,"riseRate":0.444444,"avgChangeRate":-0.037161},{"month":9,"riseRate":0.481481,"avgChangeRate":0.008134},{"month":10,"riseRate":0.555556,"avgChangeRate":0.008655},{"month":11,"riseRate":0.642857,"avgChangeRate":0.028308},{"month":12,"riseRate":0.642857,"avgChangeRate":0.022899}],"exchange":"NYSE","name":"Group 1","nameEN":"Group 1"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"GPI\",market:\"US\",,,undefined,":{"directors":[{"name":"Earl J. Hesterberg","position":"President and Chief Executive Officer and Director"},{"name":"Stephen D. Quinn","position":"Director, Non-Executive Chairman of the Board"},{"name":"Anne Taylor","position":"Director"},{"name":"Carin M. Barth","position":"Director"},{"name":"Charles L. Szews","position":"Director"},{"name":"John L. Adams","position":"Director"},{"name":"Lincoln Pereira","position":"Director"},{"name":"MaryAnn Wright","position":"Director"},{"name":"Max P. Watson, Jr.","position":"Director"},{"name":"Steven P. Stanbrook","position":"Director"}],"executives":[{"name":"Earl J. Hesterberg","position":"President and Chief Executive Officer and Director"},{"name":"Frank Grese Jr.","position":"Senior Vice President, Human Resources, Training and Operations Support"},{"name":"John C. Rickel","position":"Senior Vice President and Chief Financial Officer"},{"name":"Peter C. DeLongchamps","position":"Senior Vice President, Manufacturer Relations, Financial Services and Public Affairs"},{"name":"Daryl Kenningham","position":"President, U.S. and Brazilian Operations"}]},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/GPI\",params:#limit:5,,,undefined,":[{"date":"2025-06-02","symbol":"GPI","amount":0.5,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-06-02","defaultRemindTime":1748871000000,"name":"汽车一组","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-16","payableDate":"2025-06-02","currency":"USD","dateTimestamp":1748836800000,"payDate":"2025-06-16"},{"market":"US","date":"2025-04-24","symbol":"GPI","fiscalQuarterEnding":"2025/03","expectedEps":9.68,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1745467200000,"reportTimeType":"pre","actualEps":10.17},{"date":"2025-03-03","symbol":"GPI","amount":0.5,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-03","defaultRemindTime":1741012200000,"name":"汽车一组","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-17","payableDate":"2025-03-03","currency":"USD","dateTimestamp":1740978000000,"payDate":"2025-03-17"},{"market":"US","date":"2025-01-29","symbol":"GPI","fiscalQuarterEnding":"2024/12","expectedEps":9.21,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1738126800000,"reportTimeType":"pre","actualEps":10.02},{"date":"2024-12-02","symbol":"GPI","amount":0.47,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-02","defaultRemindTime":1733149800000,"name":"汽车一组","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-16","payableDate":"2024-12-02","currency":"USD","dateTimestamp":1733115600000,"payDate":"2024-12-16"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"GPI\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-28","recordDate":"2015-06-01","paymentDate":"2015-06-15","value":0.2,"currency":"USD"},{"executeDate":"2015-08-28","recordDate":"2015-09-01","paymentDate":"2015-09-15","value":0.21,"currency":"USD"},{"executeDate":"2015-11-27","recordDate":"2015-12-01","paymentDate":"2015-12-15","value":0.22,"currency":"USD"},{"executeDate":"2016-02-26","recordDate":"2016-03-01","paymentDate":"2016-03-15","value":0.22,"currency":"USD"},{"executeDate":"2016-05-27","recordDate":"2016-06-01","paymentDate":"2016-06-15","value":0.23,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"GPI\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.4444,"buy":0.3333,"hold":0.2222,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3333,"analysts":9,"updateTime":1745467200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/GPI\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"GPI","date":"2025-05-14","current":11.89364,"percent":0.971311,"low":3.284414,"twenty":4.415404,"median":6.132252,"eighty":9.617132,"high":16.245141,"avg":6.975758,"sd":2.611209,"marketCap":5688728203},"quantilePoints":[{"date":"2020-05-15","current":4.859489,"twenty":6.68307,"median":10.874082,"eighty":14.303395,"marketCap":802787520},{"date":"2020-05-22","current":6.68908,"twenty":6.646773,"median":10.776839,"eighty":14.241616,"marketCap":1105036059},{"date":"2020-05-29","current":6.667892,"twenty":6.646773,"median":10.754827,"eighty":14.210043,"marketCap":1101535787},{"date":"2020-06-05","current":8.177544,"twenty":6.631949,"median":10.693338,"eighty":14.116077,"marketCap":1350930209},{"date":"2020-06-12","current":6.991011,"twenty":6.631949,"median":10.579034,"eighty":14.078494,"marketCap":1154914944},{"date":"2020-06-19","current":6.844813,"twenty":6.631949,"median":10.52781,"eighty":14.046955,"marketCap":1130763063},{"date":"2020-06-26","current":6.710268,"twenty":6.612516,"median":10.451585,"eighty":14.021423,"marketCap":1108536332},{"date":"2020-07-02","current":6.825743,"twenty":6.612516,"median":10.417211,"eighty":13.963491,"marketCap":1127612818},{"date":"2020-07-10","current":6.978298,"twenty":6.612516,"median":10.339142,"eighty":13.907197,"marketCap":1152814780},{"date":"2020-07-17","current":7.658435,"twenty":6.612516,"median":10.293806,"eighty":13.895333,"marketCap":1265173531},{"date":"2020-07-24","current":9.026127,"twenty":6.612516,"median":10.2735,"eighty":13.865188,"marketCap":1491116127},{"date":"2020-07-31","current":10.064781,"twenty":6.612516,"median":10.22796,"eighty":13.836467,"marketCap":1470464519},{"date":"2020-08-07","current":11.085203,"twenty":6.612516,"median":10.22796,"eighty":13.793902,"marketCap":1619548178},{"date":"2020-08-14","current":11.495543,"twenty":6.612516,"median":10.22796,"eighty":13.770211,"marketCap":1679498887},{"date":"2020-08-21","current":11.074373,"twenty":6.612516,"median":10.22796,"eighty":13.727454,"marketCap":1617965901},{"date":"2020-08-28","current":11.049103,"twenty":6.612516,"median":10.22796,"eighty":13.685348,"marketCap":1614273922},{"date":"2020-09-04","current":10.800011,"twenty":6.612516,"median":10.22796,"eighty":13.657022,"marketCap":1577881556},{"date":"2020-09-11","current":10.583409,"twenty":6.612516,"median":10.22796,"eighty":13.647125,"marketCap":1546236021},{"date":"2020-09-18","current":10.830094,"twenty":6.612516,"median":10.22796,"eighty":13.611378,"marketCap":1582276770},{"date":"2020-09-25","current":10.153815,"twenty":6.612516,"median":10.217096,"eighty":13.595929,"marketCap":1483472376},{"date":"2020-10-02","current":11.712145,"twenty":6.612516,"median":10.217096,"eighty":13.560815,"marketCap":1711144422},{"date":"2020-10-09","current":14.99607,"twenty":6.612516,"median":10.217096,"eighty":13.552194,"marketCap":2190925900},{"date":"2020-10-16","current":15.112795,"twenty":6.612516,"median":10.217096,"eighty":13.552194,"marketCap":2207979328},{"date":"2020-10-23","current":14.713285,"twenty":6.612516,"median":10.217096,"eighty":13.552194,"marketCap":2149610896},{"date":"2020-10-30","current":7.952993,"twenty":6.612516,"median":10.209984,"eighty":13.518424,"marketCap":1864976886},{"date":"2020-11-06","current":8.407021,"twenty":6.612516,"median":10.175059,"eighty":13.493566,"marketCap":1971446511},{"date":"2020-11-13","current":8.85009,"twenty":6.612516,"median":10.122677,"eighty":13.463566,"marketCap":2075346117},{"date":"2020-11-20","current":9.093815,"twenty":6.612516,"median":10.102963,"eighty":13.417371,"marketCap":2132499720},{"date":"2020-11-27","current":9.131427,"twenty":6.612516,"median":10.084774,"eighty":13.367315,"marketCap":2141319721},{"date":"2020-12-04","current":9.523344,"twenty":6.612516,"median":10.064781,"eighty":13.335957,"marketCap":2233224126},{"date":"2020-12-11","current":9.202138,"twenty":6.612516,"median":10.019057,"eighty":13.240796,"marketCap":2157901322},{"date":"2020-12-18","current":8.88695,"twenty":6.612516,"median":9.97831,"eighty":13.164472,"marketCap":2083989718},{"date":"2020-12-24","current":8.932836,"twenty":6.612516,"median":9.958876,"eighty":13.127395,"marketCap":2094750118},{"date":"2020-12-31","current":9.86486,"twenty":6.612516,"median":9.928632,"eighty":13.091734,"marketCap":2313309731},{"date":"2021-01-08","current":11.014281,"twenty":6.612516,"median":9.925409,"eighty":13.041762,"marketCap":2582848946},{"date":"2021-01-15","current":11.429517,"twenty":6.612516,"median":9.925409,"eighty":12.982388,"marketCap":2680221751},{"date":"2021-01-22","current":11.758998,"twenty":6.612516,"median":9.925409,"eighty":12.884098,"marketCap":2757484956},{"date":"2021-01-29","current":10.352311,"twenty":6.612516,"median":9.925409,"eighty":12.80093,"marketCap":2427616937},{"date":"2021-02-05","current":9.113693,"twenty":6.612516,"median":9.910905,"eighty":12.760412,"marketCap":2611072948},{"date":"2021-02-12","current":9.508976,"twenty":6.612516,"median":9.880286,"eighty":12.6638,"marketCap":2724321754},{"date":"2021-02-19","current":9.157408,"twenty":6.612516,"median":9.872229,"eighty":12.6638,"marketCap":2623597348},{"date":"2021-02-26","current":9.298126,"twenty":6.612516,"median":9.830329,"eighty":12.627262,"marketCap":2663913237},{"date":"2021-03-05","current":9.586634,"twenty":6.612259,"median":9.808622,"eighty":12.527966,"marketCap":2746570740},{"date":"2021-03-12","current":10.585738,"twenty":6.612259,"median":9.80734,"eighty":12.453854,"marketCap":3032813844},{"date":"2021-03-19","current":10.022141,"twenty":6.612259,"median":9.80734,"eighty":12.3278,"marketCap":2871343375},{"date":"2021-03-26","current":9.63726,"twenty":6.612516,"median":9.757667,"eighty":12.231325,"marketCap":2761075122},{"date":"2021-04-01","current":9.553697,"twenty":6.612516,"median":9.728637,"eighty":12.180892,"marketCap":2737134154},{"date":"2021-04-09","current":10.00172,"twenty":6.612259,"median":9.706679,"eighty":12.081086,"marketCap":2865492677},{"date":"2021-04-16","current":10.14308,"twenty":6.612259,"median":9.706679,"eighty":12.01189,"marketCap":2905992482},{"date":"2021-04-23","current":9.94848,"twenty":6.612259,"median":9.702229,"eighty":11.977345,"marketCap":2850239504},{"date":"2021-04-30","current":8.025979,"twenty":6.612259,"median":9.697378,"eighty":11.949715,"marketCap":2878115993},{"date":"2021-05-07","current":8.292537,"twenty":6.612259,"median":9.655523,"eighty":11.91132,"marketCap":2973703589},{"date":"2021-05-14","current":8.177084,"twenty":6.612259,"median":9.635905,"eighty":11.893889,"marketCap":2932302253},{"date":"2021-05-21","current":7.944222,"twenty":6.612259,"median":9.619143,"eighty":11.848579,"marketCap":2848797864},{"date":"2021-05-28","current":7.801863,"twenty":6.612259,"median":9.614538,"eighty":11.814625,"marketCap":2797747911},{"date":"2021-06-04","current":7.840021,"twenty":6.612259,"median":9.609203,"eighty":11.778299,"marketCap":2811431404},{"date":"2021-06-11","current":7.768597,"twenty":6.612259,"median":9.584628,"eighty":11.758714,"marketCap":2785818713},{"date":"2021-06-18","current":7.046039,"twenty":6.612259,"median":9.566844,"eighty":11.728847,"marketCap":2526709504},{"date":"2021-06-25","current":7.733863,"twenty":6.612259,"median":9.537394,"eighty":11.688992,"marketCap":2773363226},{"date":"2021-07-02","current":7.802841,"twenty":6.612259,"median":9.526307,"eighty":11.688992,"marketCap":2798098770},{"date":"2021-07-09","current":8.502895,"twenty":6.612259,"median":9.516887,"eighty":11.675139,"marketCap":3049138227},{"date":"2021-07-16","current":7.929056,"twenty":6.612259,"median":9.482363,"eighty":11.637014,"marketCap":2843359553},{"date":"2021-07-23","current":8.2534,"twenty":6.612259,"median":9.44007,"eighty":11.611361,"marketCap":2959669238},{"date":"2021-07-30","current":5.868137,"twenty":6.603122,"median":9.414645,"eighty":11.57093,"marketCap":3047910221},{"date":"2021-08-06","current":5.601321,"twenty":6.562072,"median":9.40002,"eighty":11.554101,"marketCap":2909326248},{"date":"2021-08-13","current":5.744135,"twenty":6.538469,"median":9.360923,"eighty":11.554101,"marketCap":2983503683},{"date":"2021-08-20","current":5.343248,"twenty":6.481955,"median":9.343422,"eighty":11.554101,"marketCap":2775283261},{"date":"2021-08-27","current":5.585192,"twenty":6.464211,"median":9.340507,"eighty":11.554101,"marketCap":2900948561},{"date":"2021-09-03","current":5.41852,"twenty":6.393757,"median":9.270983,"eighty":11.554101,"marketCap":2814379132},{"date":"2021-09-10","current":5.318718,"twenty":6.367937,"median":9.242004,"eighty":11.554101,"marketCap":2762542195},{"date":"2021-09-17","current":6.129564,"twenty":6.348791,"median":9.198788,"eighty":11.554101,"marketCap":3183695488},{"date":"2021-09-24","current":6.526082,"twenty":6.337839,"median":9.179286,"eighty":11.554101,"marketCap":3389646953},{"date":"2021-10-01","current":6.327823,"twenty":6.331744,"median":9.147247,"eighty":11.554101,"marketCap":3286671221},{"date":"2021-10-08","current":6.424264,"twenty":6.331744,"median":9.130159,"eighty":11.554101,"marketCap":3336762806},{"date":"2021-10-15","current":6.109402,"twenty":6.31297,"median":9.097577,"eighty":11.554101,"marketCap":3173223380},{"date":"2021-10-22","current":6.737782,"twenty":6.302554,"median":9.08174,"eighty":11.554101,"marketCap":3499604092},{"date":"2021-10-29","current":5.55325,"twenty":6.290188,"median":9.066603,"eighty":11.554101,"marketCap":3138141817},{"date":"2021-11-05","current":6.093756,"twenty":6.254769,"median":9.056956,"eighty":11.554101,"marketCap":3443581276},{"date":"2021-11-12","current":6.404939,"twenty":6.239612,"median":9.055951,"eighty":11.554101,"marketCap":3619431162},{"date":"2021-11-19","current":5.90321,"twenty":6.214465,"median":9.034033,"eighty":11.554101,"marketCap":3335903810},{"date":"2021-11-26","current":6.180058,"twenty":6.209475,"median":9.004137,"eighty":11.554101,"marketCap":3492350777},{"date":"2021-12-03","current":6.230788,"twenty":6.19599,"median":8.973266,"eighty":11.554101,"marketCap":3521018154},{"date":"2021-12-10","current":6.266051,"twenty":6.19599,"median":8.937454,"eighty":11.54884,"marketCap":3540945477},{"date":"2021-12-17","current":5.908468,"twenty":6.176234,"median":8.904882,"eighty":11.54884,"marketCap":3338875429},{"date":"2021-12-23","current":5.813814,"twenty":6.167631,"median":8.880275,"eighty":11.54884,"marketCap":3285386298},{"date":"2021-12-31","current":6.038695,"twenty":6.151122,"median":8.810623,"eighty":11.54884,"marketCap":3412466683},{"date":"2022-01-07","current":5.914346,"twenty":6.132476,"median":8.741479,"eighty":11.547925,"marketCap":3342196649},{"date":"2022-01-14","current":5.678638,"twenty":6.12631,"median":8.710816,"eighty":11.547925,"marketCap":3208998226},{"date":"2022-01-21","current":5.284245,"twenty":6.108514,"median":8.691964,"eighty":11.547925,"marketCap":2986126849},{"date":"2022-01-28","current":5.175362,"twenty":6.09356,"median":8.65306,"eighty":11.54701,"marketCap":2924596869},{"date":"2022-02-04","current":5.024719,"twenty":6.069724,"median":8.623763,"eighty":11.54701,"marketCap":2839468743},{"date":"2022-02-11","current":5.388091,"twenty":6.056694,"median":8.594659,"eighty":11.54701,"marketCap":2974764779},{"date":"2022-02-18","current":5.730031,"twenty":6.03834,"median":8.557555,"eighty":11.54701,"marketCap":3163549945},{"date":"2022-02-25","current":5.522903,"twenty":6.024651,"median":8.51137,"eighty":11.545509,"marketCap":3049194877},{"date":"2022-03-04","current":5.622825,"twenty":6.009367,"median":8.495673,"eighty":11.545509,"marketCap":3104361504},{"date":"2022-03-11","current":5.608166,"twenty":5.998345,"median":8.447499,"eighty":11.545509,"marketCap":3096268196},{"date":"2022-03-18","current":5.919896,"twenty":5.968571,"median":8.421934,"eighty":11.545509,"marketCap":3268374857},{"date":"2022-03-25","current":5.57077,"twenty":5.938782,"median":8.380349,"eighty":11.545509,"marketCap":3075622004},{"date":"2022-04-01","current":4.923674,"twenty":5.918861,"median":8.350107,"eighty":11.545509,"marketCap":2718360289},{"date":"2022-04-08","current":4.576641,"twenty":5.9042,"median":8.29963,"eighty":11.545509,"marketCap":2526763622},{"date":"2022-04-14","current":4.737286,"twenty":5.888759,"median":8.277114,"eighty":11.545509,"marketCap":2615455437},{"date":"2022-04-22","current":4.911322,"twenty":5.863145,"median":8.23481,"eighty":11.545509,"marketCap":2711540642},{"date":"2022-04-29","current":4.305845,"twenty":5.846886,"median":8.177314,"eighty":11.545509,"marketCap":2812147504},{"date":"2022-05-06","current":4.493057,"twenty":5.823546,"median":8.114466,"eighty":11.532231,"marketCap":2934415295},{"date":"2022-05-13","current":4.613646,"twenty":5.799462,"median":8.064963,"eighty":11.497877,"marketCap":3013172127},{"date":"2022-05-20","current":4.276242,"twenty":5.774623,"median":8.011982,"eighty":11.473411,"marketCap":2792813724},{"date":"2022-05-27","current":4.498963,"twenty":5.74373,"median":7.962566,"eighty":11.430875,"marketCap":2938272772},{"date":"2022-06-03","current":4.457618,"twenty":5.715336,"median":7.943557,"eighty":11.399431,"marketCap":2911270429},{"date":"2022-06-10","current":4.439653,"twenty":5.677108,"median":7.896501,"eighty":11.337497,"marketCap":2899537269},{"date":"2022-06-17","current":4.094866,"twenty":5.656271,"median":7.869129,"eighty":11.309779,"marketCap":2674357018},{"date":"2022-06-24","current":4.435961,"twenty":5.632428,"median":7.810179,"eighty":11.198181,"marketCap":2897126345},{"date":"2022-07-01","current":4.23785,"twenty":5.608154,"median":7.753782,"eighty":11.123346,"marketCap":2767740120},{"date":"2022-07-08","current":4.149254,"twenty":5.58948,"median":7.697633,"eighty":11.090017,"marketCap":2709877957},{"date":"2022-07-15","current":4.062381,"twenty":5.557301,"median":7.637978,"eighty":11.049209,"marketCap":2653140892},{"date":"2022-07-22","current":4.290516,"twenty":5.544507,"median":7.545518,"eighty":11.01207,"marketCap":2802135961},{"date":"2022-07-29","current":4.103661,"twenty":5.522903,"median":7.495287,"eighty":10.980636,"marketCap":2700619578},{"date":"2022-08-05","current":4.164432,"twenty":5.504492,"median":7.41174,"eighty":10.908728,"marketCap":2740612926},{"date":"2022-08-12","current":4.292701,"twenty":5.442587,"median":7.35375,"eighty":10.819015,"marketCap":2825026369},{"date":"2022-08-19","current":4.407516,"twenty":5.419751,"median":7.319016,"eighty":10.754929,"marketCap":2900586322},{"date":"2022-08-26","current":4.310329,"twenty":5.394856,"median":7.302475,"eighty":10.737196,"marketCap":2836627493},{"date":"2022-09-02","current":4.042427,"twenty":5.357547,"median":7.247861,"eighty":10.67106,"marketCap":2660320936},{"date":"2022-09-09","current":3.954749,"twenty":5.321398,"median":7.22694,"eighty":10.6442,"marketCap":2602620608},{"date":"2022-09-16","current":3.717001,"twenty":5.303963,"median":7.20602,"eighty":10.589642,"marketCap":2446158079},{"date":"2022-09-23","current":3.437501,"twenty":5.276899,"median":7.163432,"eighty":10.528276,"marketCap":2262219203},{"date":"2022-09-30","current":3.313871,"twenty":5.246884,"median":7.1426,"eighty":10.435848,"marketCap":2180858688},{"date":"2022-10-07","current":3.547677,"twenty":5.207071,"median":7.126614,"eighty":10.355221,"marketCap":2334726229},{"date":"2022-10-14","current":3.767102,"twenty":5.153615,"median":7.086119,"eighty":10.299891,"marketCap":2479129695},{"date":"2022-10-21","current":3.598938,"twenty":5.040637,"median":7.058864,"eighty":10.250629,"marketCap":2368461076},{"date":"2022-10-28","current":3.581214,"twenty":4.999992,"median":7.033822,"eighty":10.194508,"marketCap":2441313750},{"date":"2022-11-04","current":3.518321,"twenty":4.923249,"median":6.991011,"eighty":10.140877,"marketCap":2398439293},{"date":"2022-11-11","current":3.911972,"twenty":4.879717,"median":6.973248,"eighty":10.098262,"marketCap":2666791222},{"date":"2022-11-18","current":4.004765,"twenty":4.80619,"median":6.926387,"eighty":10.065197,"marketCap":2730048617},{"date":"2022-11-25","current":3.931355,"twenty":4.767768,"median":6.910605,"eighty":10.038315,"marketCap":2680004989},{"date":"2022-12-02","current":3.962493,"twenty":4.748325,"median":6.878913,"eighty":10.018358,"marketCap":2701231359},{"date":"2022-12-09","current":3.921457,"twenty":4.727908,"median":6.846053,"eighty":9.96013,"marketCap":2673257533},{"date":"2022-12-16","current":3.786391,"twenty":4.697446,"median":6.82347,"eighty":9.901482,"marketCap":2581182880},{"date":"2022-12-23","current":3.599361,"twenty":4.673371,"median":6.782905,"eighty":9.806833,"marketCap":2453684085},{"date":"2022-12-30","current":3.719374,"twenty":4.662552,"median":6.755823,"eighty":9.758355,"marketCap":2535496983},{"date":"2023-01-06","current":3.829695,"twenty":4.644876,"median":6.737813,"eighty":9.729922,"marketCap":2610702998},{"date":"2023-01-13","current":3.968267,"twenty":4.611037,"median":6.710268,"eighty":9.640496,"marketCap":2705167375},{"date":"2023-01-20","current":4.060029,"twenty":4.591361,"median":6.68908,"eighty":9.62006,"marketCap":2767721911},{"date":"2023-01-27","current":3.822094,"twenty":4.577112,"median":6.667892,"eighty":9.608959,"marketCap":2872303401},{"date":"2023-02-03","current":4.356788,"twenty":4.558598,"median":6.613031,"eighty":9.564361,"marketCap":3274126072},{"date":"2023-02-10","current":4.15196,"twenty":4.517906,"median":6.59632,"eighty":9.536992,"marketCap":3120198148},{"date":"2023-02-17","current":4.398348,"twenty":4.50327,"median":6.553134,"eighty":9.536992,"marketCap":3305358671},{"date":"2023-02-24","current":4.055272,"twenty":4.493795,"median":6.529944,"eighty":9.536992,"marketCap":3047536834},{"date":"2023-03-03","current":4.264603,"twenty":4.469498,"median":6.517458,"eighty":9.536992,"marketCap":3204849516},{"date":"2023-03-10","current":4.020597,"twenty":4.454226,"median":6.471818,"eighty":9.536992,"marketCap":3021478905},{"date":"2023-03-17","current":3.688345,"twenty":4.438176,"median":6.450811,"eighty":9.536992,"marketCap":2771791554},{"date":"2023-03-24","current":3.815669,"twenty":4.426944,"median":6.449467,"eighty":9.536992,"marketCap":2867475166},{"date":"2023-03-31","current":4.122434,"twenty":4.418178,"median":6.449194,"eighty":9.536186,"marketCap":3098008857},{"date":"2023-04-06","current":3.990979,"twenty":4.408829,"median":6.449467,"eighty":9.536992,"marketCap":2999220659},{"date":"2023-04-14","current":4.067813,"twenty":4.399805,"median":6.456773,"eighty":9.539409,"marketCap":3056961129},{"date":"2023-04-21","current":4.17133,"twenty":4.39757,"median":6.456773,"eighty":9.539409,"marketCap":3134754451},{"date":"2023-04-28","current":4.328803,"twenty":4.375175,"median":6.456773,"eighty":9.539409,"marketCap":3060463872},{"date":"2023-05-05","current":4.189869,"twenty":4.372793,"median":6.462735,"eighty":9.542267,"marketCap":2962237434},{"date":"2023-05-12","current":4.24635,"twenty":4.354422,"median":6.450811,"eighty":9.542267,"marketCap":3002169388},{"date":"2023-05-19","current":4.349995,"twenty":4.329673,"median":6.398322,"eighty":9.542267,"marketCap":3075446582},{"date":"2023-05-26","current":4.337767,"twenty":4.323991,"median":6.368514,"eighty":9.545124,"marketCap":3066801520},{"date":"2023-06-02","current":4.30943,"twenty":4.320325,"median":6.356701,"eighty":9.545124,"marketCap":3046766931},{"date":"2023-06-09","current":4.779909,"twenty":4.320325,"median":6.34244,"eighty":9.545124,"marketCap":3379395992},{"date":"2023-06-16","current":4.729251,"twenty":4.3184,"median":6.328389,"eighty":9.550839,"marketCap":3343580734},{"date":"2023-06-23","current":4.786509,"twenty":4.317437,"median":6.313374,"eighty":9.553697,"marketCap":3384061581},{"date":"2023-06-30","current":4.992635,"twenty":4.317175,"median":6.30887,"eighty":9.554324,"marketCap":3529792630},{"date":"2023-07-07","current":4.921209,"twenty":4.316913,"median":6.301005,"eighty":9.554951,"marketCap":3479294489},{"date":"2023-07-14","current":5.136651,"twenty":4.316913,"median":6.290257,"eighty":9.554951,"marketCap":3631612252},{"date":"2023-07-21","current":5.198372,"twenty":4.316913,"median":6.27977,"eighty":9.554951,"marketCap":3675249233},{"date":"2023-07-27","current":5.156943,"twenty":4.316913,"median":6.269454,"eighty":9.554951,"marketCap":3514972524},{"date":"2023-08-04","current":5.337914,"twenty":4.31639,"median":6.274451,"eighty":9.556205,"marketCap":3638322459},{"date":"2023-08-11","current":5.264121,"twenty":4.31639,"median":6.248419,"eighty":9.556205,"marketCap":3588024954},{"date":"2023-08-18","current":5.17193,"twenty":4.31639,"median":6.207561,"eighty":9.556205,"marketCap":3525187151},{"date":"2023-08-25","current":5.155331,"twenty":4.31639,"median":6.171568,"eighty":9.556205,"marketCap":3513873620},{"date":"2023-09-01","current":5.287919,"twenty":4.31639,"median":6.132252,"eighty":9.556205,"marketCap":3604245559},{"date":"2023-09-08","current":5.181329,"twenty":4.31639,"median":6.129564,"eighty":9.556205,"marketCap":3531593608},{"date":"2023-09-15","current":5.509499,"twenty":4.31639,"median":6.109402,"eighty":9.556205,"marketCap":3755274380},{"date":"2023-09-22","current":5.157931,"twenty":4.316128,"median":6.117973,"eighty":9.556832,"marketCap":3515645619},{"date":"2023-09-29","current":5.444505,"twenty":4.316128,"median":6.117973,"eighty":9.556832,"marketCap":3710974410},{"date":"2023-10-06","current":4.928152,"twenty":4.316128,"median":6.117973,"eighty":9.556832,"marketCap":3359028186},{"date":"2023-10-13","current":5.037542,"twenty":4.316128,"median":6.117973,"eighty":9.556832,"marketCap":3433588444},{"date":"2023-10-20","current":4.957149,"twenty":4.316128,"median":6.117973,"eighty":9.556832,"marketCap":3378792788},{"date":"2023-10-27","current":5.233935,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3401010927},{"date":"2023-11-03","current":5.515538,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3583996753},{"date":"2023-11-10","current":5.439017,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3534273003},{"date":"2023-11-17","current":5.704264,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3706630799},{"date":"2023-11-24","current":5.851738,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3802459589},{"date":"2023-12-01","current":5.818531,"twenty":4.31598,"median":6.129564,"eighty":9.568126,"marketCap":3780881358},{"date":"2023-12-08","current":5.868239,"twenty":4.326556,"median":6.128054,"eighty":9.564361,"marketCap":3813181692},{"date":"2023-12-15","current":6.135962,"twenty":4.3425,"median":6.130343,"eighty":9.564361,"marketCap":3987147803},{"date":"2023-12-22","current":6.18897,"twenty":4.358595,"median":6.134107,"eighty":9.564361,"marketCap":4021592557},{"date":"2023-12-29","current":6.379758,"twenty":4.377606,"median":6.165627,"eighty":9.57189,"marketCap":4145566866},{"date":"2024-01-05","current":5.85937,"twenty":4.398348,"median":6.171568,"eighty":9.575655,"marketCap":3807418562},{"date":"2024-01-12","current":5.824306,"twenty":4.398348,"median":6.171568,"eighty":9.575655,"marketCap":3784634094},{"date":"2024-01-19","current":5.641974,"twenty":4.398291,"median":6.173462,"eighty":9.575955,"marketCap":3666154863},{"date":"2024-01-26","current":5.641355,"twenty":4.398348,"median":6.171568,"eighty":9.575655,"marketCap":3665752784},{"date":"2024-02-02","current":5.941512,"twenty":4.398348,"median":6.175357,"eighty":9.575655,"marketCap":3574413846},{"date":"2024-02-09","current":5.939967,"twenty":4.398348,"median":6.151291,"eighty":9.575655,"marketCap":3573484254},{"date":"2024-02-16","current":6.114645,"twenty":4.398348,"median":6.131122,"eighty":9.575655,"marketCap":3678570604},{"date":"2024-02-23","current":5.877347,"twenty":4.398348,"median":6.109402,"eighty":9.575655,"marketCap":3535812123},{"date":"2024-03-01","current":6.013549,"twenty":4.398396,"median":6.083921,"eighty":9.57189,"marketCap":3617751214},{"date":"2024-03-08","current":5.895567,"twenty":4.398396,"median":6.047344,"eighty":9.57189,"marketCap":3546772980},{"date":"2024-03-15","current":5.84313,"twenty":4.398396,"median":6.024466,"eighty":9.57189,"marketCap":3515227099},{"date":"2024-03-22","current":6.361497,"twenty":4.398396,"median":6.007097,"eighty":9.57189,"marketCap":3827076852},{"date":"2024-03-28","current":6.457039,"twenty":4.398396,"median":6.007097,"eighty":9.57189,"marketCap":3884554518},{"date":"2024-04-05","current":6.13242,"twenty":4.398348,"median":6.005813,"eighty":9.575655,"marketCap":3689264124},{"date":"2024-04-12","current":5.931765,"twenty":4.398348,"median":6.000339,"eighty":9.575655,"marketCap":3568549623},{"date":"2024-04-19","current":5.769314,"twenty":4.398348,"median":5.974317,"eighty":9.575655,"marketCap":3470819082},{"date":"2024-04-26","current":6.700011,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":3960376780},{"date":"2024-05-03","current":6.539656,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":3865590587},{"date":"2024-05-10","current":6.744879,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":3986898219},{"date":"2024-05-17","current":7.108156,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":4201631228},{"date":"2024-05-24","current":6.799874,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":4019405493},{"date":"2024-05-31","current":6.87946,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":4066448540},{"date":"2024-06-07","current":6.918582,"twenty":4.398396,"median":5.963643,"eighty":9.57189,"marketCap":4089573633},{"date":"2024-06-14","current":6.915005,"twenty":4.398348,"median":5.960046,"eighty":9.575655,"marketCap":4087459339},{"date":"2024-06-21","current":6.691673,"twenty":4.398291,"median":5.958385,"eighty":9.575955,"marketCap":3955448092},{"date":"2024-06-28","current":6.57073,"twenty":4.398119,"median":5.943422,"eighty":9.576854,"marketCap":3883958518},{"date":"2024-07-05","current":6.54681,"twenty":4.398119,"median":5.943422,"eighty":9.576854,"marketCap":3869819176},{"date":"2024-07-12","current":6.568942,"twenty":4.398119,"median":5.943422,"eighty":9.576854,"marketCap":3882901371},{"date":"2024-07-15","current":6.595321,"twenty":4.398119,"median":5.943422,"eighty":9.576854,"marketCap":3898494291},{"date":"2024-08-02","current":8.316253,"twenty":4.380007,"median":5.931662,"eighty":9.536992,"marketCap":4646290305},{"date":"2024-08-09","current":8.135434,"twenty":4.380007,"median":5.931662,"eighty":9.514723,"marketCap":4545266926},{"date":"2024-08-16","current":8.245284,"twenty":4.380007,"median":5.931662,"eighty":9.484964,"marketCap":4606639937},{"date":"2024-08-23","current":8.346701,"twenty":4.380007,"median":5.931662,"eighty":9.484964,"marketCap":4663302014},{"date":"2024-08-30","current":8.716302,"twenty":4.380007,"median":5.931662,"eighty":9.484964,"marketCap":4869797990},{"date":"2024-09-06","current":8.506206,"twenty":4.380007,"median":5.931662,"eighty":9.484964,"marketCap":4752417198},{"date":"2024-09-13","current":8.08086,"twenty":4.380007,"median":5.931662,"eighty":9.435959,"marketCap":4514776709},{"date":"2024-09-20","current":9.176781,"twenty":4.380007,"median":5.931662,"eighty":9.405242,"marketCap":5127067374},{"date":"2024-09-27","current":8.952631,"twenty":4.380007,"median":5.931662,"eighty":9.365975,"marketCap":5001835023},{"date":"2024-10-04","current":8.52143,"twenty":4.380007,"median":5.931662,"eighty":9.298238,"marketCap":4760923052},{"date":"2024-10-11","current":8.293533,"twenty":4.380007,"median":5.931662,"eighty":9.213221,"marketCap":4633596953},{"date":"2024-10-18","current":8.557734,"twenty":4.380007,"median":5.931662,"eighty":9.17676,"marketCap":4781206244},{"date":"2024-10-25","current":8.211556,"twenty":4.380007,"median":5.931662,"eighty":9.133208,"marketCap":4587796198},{"date":"2024-10-31","current":9.58138,"twenty":4.380007,"median":5.931662,"eighty":9.105829,"marketCap":4905666715},{"date":"2024-11-08","current":10.226564,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5236000936},{"date":"2024-11-15","current":10.433995,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5342205478},{"date":"2024-11-22","current":10.3756,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5312307015},{"date":"2024-11-29","current":10.810773,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5535115565},{"date":"2024-12-06","current":10.876785,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5568913828},{"date":"2024-12-13","current":10.790461,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5524716100},{"date":"2024-12-20","current":10.534029,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5393422846},{"date":"2024-12-27","current":10.899381,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5580483234},{"date":"2025-01-03","current":10.568305,"twenty":4.378807,"median":5.93156,"eighty":9.098179,"marketCap":5410971945},{"date":"2025-01-10","current":10.681287,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":5468818972},{"date":"2025-01-17","current":11.29317,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":5782102873},{"date":"2025-01-24","current":11.413769,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":5843849700},{"date":"2025-01-31","current":12.055634,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":6004911424},{"date":"2025-02-07","current":12.324442,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":6138804543},{"date":"2025-02-14","current":12.63344,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":6292716634},{"date":"2025-02-21","current":12.209691,"twenty":4.377606,"median":5.930219,"eighty":9.094417,"marketCap":6081647222},{"date":"2025-02-28","current":11.842426,"twenty":4.377606,"median":5.930219,"eighty":9.099382,"marketCap":5898712229},{"date":"2025-03-07","current":11.551011,"twenty":4.376405,"median":5.928879,"eighty":9.141206,"marketCap":5753558701},{"date":"2025-03-14","current":10.041547,"twenty":4.376405,"median":5.931765,"eighty":9.181827,"marketCap":5001694582},{"date":"2025-03-21","current":10.329834,"twenty":4.398348,"median":5.941512,"eighty":9.223102,"marketCap":5145290112},{"date":"2025-03-28","current":10.248509,"twenty":4.399785,"median":5.974317,"eighty":9.298405,"marketCap":5104782150},{"date":"2025-04-04","current":9.704257,"twenty":4.408152,"median":6.000339,"eighty":9.36086,"marketCap":4833690408},{"date":"2025-04-11","current":10.407509,"twenty":4.41323,"median":6.018853,"eighty":9.404941,"marketCap":5183980408},{"date":"2025-04-17","current":10.235997,"twenty":4.41323,"median":6.037922,"eighty":9.425963,"marketCap":5098550156},{"date":"2025-04-25","current":11.041659,"twenty":4.415404,"median":6.0627,"eighty":9.508976,"marketCap":5281225483},{"date":"2025-05-02","current":10.740207,"twenty":4.415404,"median":6.093756,"eighty":9.556832,"marketCap":5137040954},{"date":"2025-05-09","current":11.389394,"twenty":4.415404,"median":6.126544,"eighty":9.610683,"marketCap":5447547216},{"date":"2025-05-14","current":11.89364,"twenty":4.415404,"median":6.132252,"eighty":9.617132,"marketCap":5688728203}],"updateTime":1747311124806}}}