First of Long Island

12.82

+0.47503.85%

Volume:30.96K

Turnover:399.15K

Market Cap:290.64M

PE:17.80

High:12.98

Open:12.87

Low:12.81

Close:12.34

Loading ...

Overview Company News Filings

Concept

No relevant data is available

Capital Flow

Inflow:

Outflow:

News

ConnectOne Bancorp, Inc. and the First of Long Island Corporation Announce Receipt of Fdic Approval for Merger

THOMSON REUTERS

·

06 May

{"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-web.itiger.com/stock/FLIC"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"FLIC","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"FLIC\",,,,,undefined,":{"symbol":"FLIC","market":"US","secType":"STK","nameCN":"First of Long Island","latestPrice":12.815,"timestamp":1747065503023,"preClose":12.34,"halted":0,"volume":30961,"delay":0,"floatShares":21418057,"shares":22679517,"eps":0.72002,"marketStatus":"Trading","change":0.475,"latestTime":"05-12 12:07:20 EDT","open":12.87,"high":12.98,"low":12.81,"amount":399154.351526,"amplitude":0.013776,"askPrice":12.82,"askSize":400,"bidPrice":12.78,"bidSize":46,"shortable":3,"etf":0,"ttmEps":0.72002,"tradingStatus":2,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1747080000000},"marketStatusCode":2,"adr":0,"adrRate":0,"exchange":"NASDAQ","adjPreClose":12.34,"dividendRate":0.065548,"preHourTrading":{"tag":"盘前","latestPrice":12.5082,"preClose":12.34,"latestTime":"08:53 EDT","volume":9204,"amount":114119.19948000001,"timestamp":1747054404860},"postHourTrading":{"tag":"盘后","latestPrice":12.34,"preClose":12.34,"latestTime":"16:05 EDT","volume":1700,"amount":20978,"timestamp":1746821113297},"volumeRatio":1.251568,"impliedVol":0.3403,"impliedVolPercentile":0.48},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"FLIC\",,,,,undefined,":{"symbol":"FLIC","floatShares":21418057,"roa":"0.39%","roe":"4.32%","lyrEps":0.758013,"volumeRatio":1.251568,"shares":22679517,"dividePrice":0.84,"high":12.98,"amplitude":0.013776,"preClose":12.34,"low":12.81,"week52Low":9.3,"pbRate":"0.76","psRate":"3.40","week52High":15.03,"institutionHeld":0.522,"latestPrice":12.815,"committee":-0.793722,"eps":0.72002,"divideRate":0.065548,"volume":30961,"delay":0,"ttmEps":0.72002,"open":12.87,"prevYearClose":11.68,"prevWeekClose":12.34,"prevMonthClose":11.52,"prevQuarterClose":12.35,"fiveDayClose":12.09,"twentyDayClose":10.62,"sixtyDayClose":13.79},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/FLIC\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"FLIC\",pageSize:4,pageCount:1,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2533454658","title":"ConnectOne Bancorp, First of Long Island Receive FDIC Approval for Merger","url":"https://stock-news.laohu8.com/highlight/detail?id=2533454658","media":"MT Newswires Live","labels":["corporation","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2533454658?lang=en_us&edition=fundamental","pubTime":"2025-05-06 22:23","pubTimestamp":1746541418,"startTime":"0","endTime":"0","summary":"ConnectOne Bancorp  and First of Long Island  said Tuesday they have received approval from the Federal Deposit Insurance Corporation to proceed with their merger.Pending approvals or waivers from the New Jersey Department of Banking and Insurance and the Federal Reserve Bank of New York, the companies said they expect to close the transaction around June 1.The combined company will operate under the ConnectOne brand, and will have about $14 billion in total assets, $11 billion in total deposits, and $11 billion in total loans, the companies said.Price: 23.41, Change: -0.16, Percent Change: -0.70","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.mtnewswires.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,merge","news_rank":0,"length":0,"strategy_id":0,"source":"mtnewswires_news","symbols":["BK4211","US2Y.BOND","US5Y.BOND","US6M.BOND","US3Y.BOND","US30Y.BOND","FLIC","CNOB","US10Y.BOND","US12M.BOND","US7Y.BOND"],"gpt_icon":0},{"id":"2533397346","title":"ConnectOne, First of Long Island announce receipt of FDIC merger approval","url":"https://stock-news.laohu8.com/highlight/detail?id=2533397346","media":"TIPRANKS","labels":["corporation","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2533397346?lang=en_us&edition=fundamental","pubTime":"2025-05-06 21:13","pubTimestamp":1746537186,"startTime":"0","endTime":"0","summary":"ConnectOne Bancorp (CNOB), parent company of ConnectOne Bank, and The First of Long Island Corporation (FLIC), parent company of The First National...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/connectone-first-of-long-island-announce-receipt-of-fdic-merger-approval?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/connectone-first-of-long-island-announce-receipt-of-fdic-merger-approval?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,merge","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["FLIC","CNOB","BK4211"],"gpt_icon":0},{"id":"2533636583","title":"ConnectOne Bancorp Inc - Merger Closing Expected on or About June 1, 2025","url":"https://stock-news.laohu8.com/highlight/detail?id=2533636583","media":"THOMSON REUTERS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2533636583?lang=en_us&edition=fundamental","pubTime":"2025-05-06 21:00","pubTimestamp":1746536437,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250506:nTUA64C5LF:2","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["FLIC","CNOB","BK4211"],"gpt_icon":0},{"id":"2533636326","title":"ConnectOne Bancorp, Inc. and the First of Long Island Corporation Announce Receipt of Fdic Approval for Merger","url":"https://stock-news.laohu8.com/highlight/detail?id=2533636326","media":"THOMSON REUTERS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2533636326?lang=en_us&edition=fundamental","pubTime":"2025-05-06 21:00","pubTimestamp":1746536437,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250506:nTUA64C5LF:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["FLIC","CNOB","BK4211"],"gpt_icon":0}],"pageSize":4,"totalPage":9,"pageCount":1,"totalSize":34,"code":"91000000","status":"200"}],"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/FLIC\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-04-30","symbol":"FLIC","fiscalQuarterEnding":"2025/03","expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1745985600000,"reportTimeType":"post","actualEps":0.17},{"date":"2025-03-24","symbol":"FLIC","amount":0.21,"announcedDate":"2025-03-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-24","defaultRemindTime":1742823000000,"name":"第一长岛","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-03","payableDate":"2025-03-24","currency":"USD","dateTimestamp":1742788800000,"payDate":"2025-04-03"},{"market":"US","date":"2025-01-30","symbol":"FLIC","fiscalQuarterEnding":"2024/12","expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1738213200000,"reportTimeType":"post","actualEps":0.14},{"date":"2024-12-31","symbol":"FLIC","amount":0.21,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-31","defaultRemindTime":1735655400000,"name":"第一长岛","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-09","payableDate":"2024-12-31","currency":"USD","dateTimestamp":1735621200000,"payDate":"2025-01-09"},{"market":"US","date":"2024-10-24","symbol":"FLIC","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1729742400000,"reportTimeType":"post","actualEps":0.25}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"FLIC\",market:\"US\",,,undefined,":[{"executeDate":"2015-06-29","recordDate":"2015-07-01","paymentDate":"2015-07-10","value":0.19,"currency":"USD"},{"executeDate":"2015-09-28","recordDate":"2015-09-30","paymentDate":"2015-10-09","value":0.2,"currency":"USD"},{"executeDate":"2015-12-24","recordDate":"2015-12-29","paymentDate":"2016-01-08","value":0.2,"currency":"USD"},{"executeDate":"2016-03-16","recordDate":"2016-03-18","paymentDate":"2016-04-04","value":0.2,"currency":"USD"},{"executeDate":"2016-06-30","recordDate":"2016-07-05","paymentDate":"2016-07-15","value":0.2,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"FLIC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":1,"updateTime":1743480000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/FLIC\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"FLIC","date":"2025-05-09","current":17.137233,"percent":0.98532,"low":5.189997,"twenty":8.946898,"median":10.061327,"eighty":12.159104,"high":18.617742,"avg":10.612546,"sd":2.414496,"marketCap":280999215},"quantilePoints":[{"date":"2020-05-15","current":8.135566,"twenty":13.578425,"median":17.494153,"eighty":23.832728,"marketCap":324299915},{"date":"2020-05-22","current":9.074745,"twenty":13.560531,"median":17.494153,"eighty":23.832728,"marketCap":361737478},{"date":"2020-05-29","current":9.134565,"twenty":13.548011,"median":17.494153,"eighty":23.832728,"marketCap":364122037},{"date":"2020-06-05","current":10.41472,"twenty":13.523559,"median":17.494153,"eighty":23.832728,"marketCap":415151582},{"date":"2020-06-12","current":9.182421,"twenty":13.504491,"median":17.481013,"eighty":23.832728,"marketCap":366029683},{"date":"2020-06-19","current":9.146529,"twenty":13.477048,"median":17.465811,"eighty":23.832728,"marketCap":364598948},{"date":"2020-06-26","current":9.792589,"twenty":13.460142,"median":17.442695,"eighty":23.832728,"marketCap":390352177},{"date":"2020-07-02","current":9.254206,"twenty":13.450672,"median":17.426614,"eighty":23.832728,"marketCap":368891153},{"date":"2020-07-10","current":8.467568,"twenty":13.440358,"median":17.42351,"eighty":23.832728,"marketCap":337534213},{"date":"2020-07-17","current":8.829481,"twenty":13.413815,"median":17.397585,"eighty":23.832728,"marketCap":351960790},{"date":"2020-07-24","current":8.709841,"twenty":13.399477,"median":17.385629,"eighty":23.832728,"marketCap":347191673},{"date":"2020-07-31","current":8.916995,"twenty":13.376953,"median":17.367611,"eighty":23.832728,"marketCap":355583013},{"date":"2020-08-07","current":9.473071,"twenty":13.349501,"median":17.346071,"eighty":23.832728,"marketCap":377757653},{"date":"2020-08-14","current":9.772284,"twenty":13.318908,"median":17.329359,"eighty":23.832728,"marketCap":389689354},{"date":"2020-08-21","current":9.437166,"twenty":13.268848,"median":17.329359,"eighty":23.832728,"marketCap":376325849},{"date":"2020-08-28","current":9.269606,"twenty":13.259401,"median":17.329359,"eighty":23.832728,"marketCap":369644096},{"date":"2020-09-04","current":9.40126,"twenty":13.235229,"median":17.329359,"eighty":23.832728,"marketCap":374894045},{"date":"2020-09-11","current":8.862677,"twenty":13.198757,"median":17.329359,"eighty":23.832728,"marketCap":353416983},{"date":"2020-09-18","current":9.155906,"twenty":13.169927,"median":17.301418,"eighty":23.832728,"marketCap":365110050},{"date":"2020-09-25","current":8.665197,"twenty":13.135581,"median":17.292768,"eighty":23.832728,"marketCap":345542060},{"date":"2020-10-02","current":9.060158,"twenty":13.081634,"median":17.287184,"eighty":23.832728,"marketCap":361291906},{"date":"2020-10-09","current":9.733386,"twenty":13.063235,"median":17.2695,"eighty":23.832728,"marketCap":388138233},{"date":"2020-10-16","current":9.628662,"twenty":13.04127,"median":17.238197,"eighty":23.832728,"marketCap":383962138},{"date":"2020-10-23","current":9.862047,"twenty":13.023536,"median":17.218433,"eighty":23.832728,"marketCap":393268864},{"date":"2020-10-30","current":9.237964,"twenty":12.979471,"median":17.195123,"eighty":23.832728,"marketCap":368234481},{"date":"2020-11-06","current":8.934952,"twenty":12.960745,"median":17.166077,"eighty":23.832728,"marketCap":356156109},{"date":"2020-11-13","current":10.085529,"twenty":12.933288,"median":17.087954,"eighty":23.832728,"marketCap":402019270},{"date":"2020-11-20","current":10.331225,"twenty":12.925298,"median":17.052266,"eighty":23.832728,"marketCap":411812966},{"date":"2020-11-27","current":10.600892,"twenty":12.908896,"median":17.031106,"eighty":23.832728,"marketCap":422562144},{"date":"2020-12-04","current":10.906514,"twenty":12.885151,"median":17.009388,"eighty":23.832728,"marketCap":434744546},{"date":"2020-12-11","current":10.582914,"twenty":12.86239,"median":16.9871,"eighty":23.832728,"marketCap":421845532},{"date":"2020-12-18","current":10.744714,"twenty":12.852818,"median":16.954117,"eighty":23.832728,"marketCap":428295039},{"date":"2020-12-24","current":10.762692,"twenty":12.845458,"median":16.885891,"eighty":23.832728,"marketCap":429011651},{"date":"2020-12-31","current":10.696773,"twenty":12.805889,"median":16.842252,"eighty":23.832728,"marketCap":426384074},{"date":"2021-01-08","current":10.912506,"twenty":12.791343,"median":16.803614,"eighty":23.832728,"marketCap":434983417},{"date":"2021-01-15","current":11.01438,"twenty":12.75602,"median":16.720226,"eighty":23.832728,"marketCap":439044217},{"date":"2021-01-22","current":10.756699,"twenty":12.732682,"median":16.595931,"eighty":23.832728,"marketCap":428772780},{"date":"2021-01-29","current":9.659893,"twenty":12.673661,"median":15.246272,"eighty":23.832728,"marketCap":398016553},{"date":"2021-02-05","current":10.260388,"twenty":12.61614,"median":14.721743,"eighty":23.832728,"marketCap":422758766},{"date":"2021-02-12","current":10.601054,"twenty":12.526834,"median":14.633029,"eighty":23.832728,"marketCap":436795214},{"date":"2021-02-19","current":10.687664,"twenty":12.369925,"median":14.555958,"eighty":23.832728,"marketCap":440363802},{"date":"2021-02-26","current":10.728082,"twenty":12.207209,"median":14.542696,"eighty":23.832728,"marketCap":442029143},{"date":"2021-03-05","current":11.484475,"twenty":11.540046,"median":14.456487,"eighty":23.841318,"marketCap":473194815},{"date":"2021-03-12","current":12.138833,"twenty":11.540046,"median":14.42333,"eighty":23.841318,"marketCap":500156336},{"date":"2021-03-19","current":12.000367,"twenty":11.540046,"median":14.42333,"eighty":23.841318,"marketCap":494451131},{"date":"2021-03-26","current":11.988828,"twenty":11.403811,"median":14.390173,"eighty":23.832728,"marketCap":493975697},{"date":"2021-04-01","current":12.26576,"twenty":11.403811,"median":14.357016,"eighty":23.832728,"marketCap":505386108},{"date":"2021-04-09","current":12.635002,"twenty":11.366887,"median":14.317227,"eighty":23.841318,"marketCap":520599989},{"date":"2021-04-16","current":12.479228,"twenty":11.366887,"median":14.290701,"eighty":23.841318,"marketCap":514181633},{"date":"2021-04-23","current":12.404226,"twenty":11.366887,"median":14.257544,"eighty":23.841318,"marketCap":511091313},{"date":"2021-04-30","current":11.687706,"twenty":11.366887,"median":14.245713,"eighty":23.841318,"marketCap":506334790},{"date":"2021-05-07","current":12.308789,"twenty":11.366887,"median":14.19339,"eighty":23.841318,"marketCap":533241338},{"date":"2021-05-14","current":12.852308,"twenty":11.366887,"median":14.164705,"eighty":23.841318,"marketCap":556787677},{"date":"2021-05-21","current":12.468001,"twenty":11.366887,"median":14.137446,"eighty":23.841318,"marketCap":540138750},{"date":"2021-05-28","current":12.352709,"twenty":11.366887,"median":14.107777,"eighty":23.841318,"marketCap":535144072},{"date":"2021-06-04","current":12.155066,"twenty":11.366887,"median":14.073571,"eighty":23.841318,"marketCap":526581767},{"date":"2021-06-11","current":12.188007,"twenty":11.366887,"median":14.034551,"eighty":23.841318,"marketCap":528008818},{"date":"2021-06-18","current":11.293121,"twenty":11.278318,"median":13.993168,"eighty":23.841318,"marketCap":489240603},{"date":"2021-06-25","current":11.501745,"twenty":11.251152,"median":13.942666,"eighty":23.841318,"marketCap":498278591},{"date":"2021-07-02","current":11.628017,"twenty":11.251152,"median":13.902418,"eighty":23.841318,"marketCap":503748953},{"date":"2021-07-09","current":11.485275,"twenty":11.240703,"median":13.879953,"eighty":23.841318,"marketCap":497565066},{"date":"2021-07-16","current":11.688408,"twenty":11.240703,"median":13.831549,"eighty":23.841318,"marketCap":506365213},{"date":"2021-07-23","current":11.81468,"twenty":11.240703,"median":13.806945,"eighty":23.841318,"marketCap":511835575},{"date":"2021-07-30","current":11.618111,"twenty":11.240703,"median":13.795549,"eighty":23.841318,"marketCap":510627616},{"date":"2021-08-06","current":12.011719,"twenty":11.240703,"median":13.771043,"eighty":23.841318,"marketCap":527927052},{"date":"2021-08-13","current":11.833727,"twenty":11.240703,"median":13.762609,"eighty":23.841318,"marketCap":520104155},{"date":"2021-08-20","current":11.499319,"twenty":11.240703,"median":13.727169,"eighty":23.841318,"marketCap":505406590},{"date":"2021-08-27","current":11.612587,"twenty":11.240703,"median":13.715773,"eighty":23.841318,"marketCap":510384797},{"date":"2021-09-03","current":11.110975,"twenty":11.233831,"median":13.697467,"eighty":23.841318,"marketCap":488338450},{"date":"2021-09-10","current":10.652512,"twenty":11.153525,"median":13.691438,"eighty":23.841318,"marketCap":468188562},{"date":"2021-09-17","current":10.776567,"twenty":11.103322,"median":13.673974,"eighty":23.841318,"marketCap":473640885},{"date":"2021-09-24","current":11.100187,"twenty":11.056851,"median":13.667482,"eighty":23.841318,"marketCap":487864335},{"date":"2021-10-01","current":11.29436,"twenty":11.056851,"median":13.655265,"eighty":23.841318,"marketCap":496398405},{"date":"2021-10-08","current":11.310541,"twenty":11.056851,"median":13.640823,"eighty":23.841318,"marketCap":497109577},{"date":"2021-10-15","current":11.159518,"twenty":11.047983,"median":13.628285,"eighty":23.841318,"marketCap":490471967},{"date":"2021-10-22","current":10.976133,"twenty":10.991479,"median":13.617771,"eighty":23.841318,"marketCap":482412012},{"date":"2021-10-29","current":10.653119,"twenty":10.974653,"median":13.607505,"eighty":23.841318,"marketCap":475193047},{"date":"2021-11-05","current":11.505361,"twenty":10.962844,"median":13.589124,"eighty":23.841318,"marketCap":513208144},{"date":"2021-11-12","current":11.521245,"twenty":10.962844,"median":13.57607,"eighty":23.803337,"marketCap":513916669},{"date":"2021-11-19","current":11.425941,"twenty":10.962844,"median":13.556221,"eighty":23.661342,"marketCap":509665520},{"date":"2021-11-26","current":11.092375,"twenty":10.962844,"median":13.537962,"eighty":23.492927,"marketCap":494786499},{"date":"2021-12-03","current":11.52654,"twenty":10.962844,"median":13.522378,"eighty":23.250356,"marketCap":514152844},{"date":"2021-12-10","current":11.399467,"twenty":10.962844,"median":13.504273,"eighty":23.104881,"marketCap":508484645},{"date":"2021-12-17","current":11.256511,"twenty":10.962844,"median":13.473596,"eighty":22.993635,"marketCap":502107922},{"date":"2021-12-23","current":11.240627,"twenty":10.962844,"median":13.460531,"eighty":22.796816,"marketCap":501399397},{"date":"2021-12-31","current":11.431236,"twenty":10.962844,"median":13.450285,"eighty":20.730766,"marketCap":509901695},{"date":"2022-01-07","current":11.844221,"twenty":10.967638,"median":13.438388,"eighty":20.586333,"marketCap":528323340},{"date":"2022-01-14","current":11.823043,"twenty":10.967638,"median":13.413815,"eighty":20.28366,"marketCap":527378641},{"date":"2022-01-21","current":11.230037,"twenty":10.967638,"median":13.404651,"eighty":20.157815,"marketCap":500927047},{"date":"2022-01-28","current":11.450668,"twenty":10.967638,"median":13.378826,"eighty":20.085288,"marketCap":493397853},{"date":"2022-02-04","current":11.903733,"twenty":10.967638,"median":13.353107,"eighty":19.94561,"marketCap":512919953},{"date":"2022-02-11","current":11.97385,"twenty":10.967638,"median":13.321908,"eighty":19.909243,"marketCap":515941231},{"date":"2022-02-18","current":12.2705,"twenty":10.967638,"median":13.279257,"eighty":19.838493,"marketCap":528723559},{"date":"2022-02-25","current":11.936095,"twenty":10.967638,"median":13.260108,"eighty":19.734147,"marketCap":514314389},{"date":"2022-03-04","current":11.499211,"twenty":10.967638,"median":13.251835,"eighty":19.70128,"marketCap":495489506},{"date":"2022-03-11","current":11.187497,"twenty":10.967638,"median":13.211032,"eighty":19.663357,"marketCap":482058046},{"date":"2022-03-18","current":10.90848,"twenty":10.947978,"median":13.175525,"eighty":19.624687,"marketCap":470035495},{"date":"2022-03-25","current":10.854823,"twenty":10.93408,"median":13.145242,"eighty":19.554367,"marketCap":467723466},{"date":"2022-04-01","current":10.586538,"twenty":10.886638,"median":13.09597,"eighty":19.458587,"marketCap":456163321},{"date":"2022-04-08","current":10.157281,"twenty":10.852677,"median":13.065544,"eighty":19.362276,"marketCap":437667089},{"date":"2022-04-14","current":10.210938,"twenty":10.80334,"median":13.046871,"eighty":19.277814,"marketCap":439979118},{"date":"2022-04-22","current":10.237767,"twenty":10.776121,"median":13.034879,"eighty":19.232906,"marketCap":441135133},{"date":"2022-04-29","current":8.830882,"twenty":10.759649,"median":12.987284,"eighty":18.066198,"marketCap":387719854},{"date":"2022-05-06","current":9.470328,"twenty":10.736665,"median":12.974799,"eighty":17.725069,"marketCap":415794745},{"date":"2022-05-13","current":9.586205,"twenty":10.701567,"median":12.94535,"eighty":17.499924,"marketCap":420882334},{"date":"2022-05-20","current":9.528266,"twenty":10.678795,"median":12.929475,"eighty":17.465811,"marketCap":418338540},{"date":"2022-05-27","current":9.833761,"twenty":10.652998,"median":12.910817,"eighty":17.397585,"marketCap":431751274},{"date":"2022-06-03","current":9.92857,"twenty":10.640444,"median":12.898649,"eighty":17.302069,"marketCap":435913846},{"date":"2022-06-10","current":9.728418,"twenty":10.616331,"median":12.86771,"eighty":17.22702,"marketCap":427126193},{"date":"2022-06-17","current":9.401855,"twenty":10.577409,"median":12.853433,"eighty":17.16227,"marketCap":412788443},{"date":"2022-06-24","current":9.486129,"twenty":10.523034,"median":12.851684,"eighty":17.022343,"marketCap":416488508},{"date":"2022-07-01","current":9.375519,"twenty":10.474323,"median":12.830347,"eighty":16.98823,"marketCap":411632173},{"date":"2022-07-08","current":9.254375,"twenty":10.414789,"median":12.805889,"eighty":16.954117,"marketCap":406313330},{"date":"2022-07-15","current":9.122696,"twenty":10.342416,"median":12.7924,"eighty":16.865423,"marketCap":400531979},{"date":"2022-07-22","current":9.386054,"twenty":10.303229,"median":12.756972,"eighty":16.742617,"marketCap":412094681},{"date":"2022-07-29","current":9.23813,"twenty":10.240986,"median":12.727565,"eighty":15.187786,"marketCap":415697391},{"date":"2022-08-05","current":9.619256,"twenty":10.208715,"median":12.668931,"eighty":14.721743,"marketCap":432847259},{"date":"2022-08-12","current":10.142372,"twenty":10.151317,"median":12.623134,"eighty":14.629723,"marketCap":456386471},{"date":"2022-08-19","current":10.167766,"twenty":10.098222,"median":12.586166,"eighty":14.555958,"marketCap":457529152},{"date":"2022-08-26","current":9.624334,"twenty":10.072725,"median":12.521848,"eighty":14.528106,"marketCap":433075795},{"date":"2022-09-02","current":9.30437,"twenty":10.031345,"median":12.462019,"eighty":14.456487,"marketCap":418678025},{"date":"2022-09-09","current":9.355158,"twenty":10.007293,"median":12.435061,"eighty":14.42333,"marketCap":420963385},{"date":"2022-09-16","current":9.152006,"twenty":9.928484,"median":12.38565,"eighty":14.42333,"marketCap":411821944},{"date":"2022-09-23","current":9.167242,"twenty":9.896774,"median":12.346477,"eighty":14.390173,"marketCap":412507552},{"date":"2022-09-30","current":8.755859,"twenty":9.860585,"median":12.311915,"eighty":14.345079,"marketCap":393996132},{"date":"2022-10-07","current":8.771095,"twenty":9.814124,"median":12.288838,"eighty":14.313931,"marketCap":394681741},{"date":"2022-10-14","current":8.994563,"twenty":9.783262,"median":12.259991,"eighty":14.290701,"marketCap":404737326},{"date":"2022-10-21","current":9.248503,"twenty":9.768853,"median":12.220947,"eighty":14.257544,"marketCap":416164128},{"date":"2022-10-28","current":8.735199,"twenty":9.756007,"median":12.178808,"eighty":14.238875,"marketCap":402168557},{"date":"2022-11-04","current":8.706132,"twenty":9.715753,"median":12.154336,"eighty":14.19031,"marketCap":400830315},{"date":"2022-11-11","current":8.79964,"twenty":9.706457,"median":12.122125,"eighty":14.16398,"marketCap":405135446},{"date":"2022-11-18","current":8.760268,"twenty":9.684777,"median":12.079196,"eighty":14.125088,"marketCap":403322759},{"date":"2022-11-25","current":9.55263,"twenty":9.671533,"median":12.034284,"eighty":14.109178,"marketCap":439803076},{"date":"2022-12-02","current":9.596923,"twenty":9.644234,"median":11.990363,"eighty":14.068411,"marketCap":441842349},{"date":"2022-12-09","current":9.090009,"twenty":9.613444,"median":11.952276,"eighty":14.029087,"marketCap":418504009},{"date":"2022-12-16","current":9.001422,"twenty":9.588806,"median":11.929972,"eighty":13.981796,"marketCap":414425464},{"date":"2022-12-23","current":9.070323,"twenty":9.557762,"median":11.887664,"eighty":13.937711,"marketCap":417597666},{"date":"2022-12-30","current":8.858698,"twenty":9.54037,"median":11.860717,"eighty":13.902418,"marketCap":407854476},{"date":"2023-01-06","current":9.006343,"twenty":9.508395,"median":11.842131,"eighty":13.882142,"marketCap":414652050},{"date":"2023-01-13","current":9.208125,"twenty":9.484022,"median":11.81468,"eighty":13.834413,"marketCap":423942069},{"date":"2023-01-20","current":9.153988,"twenty":9.471974,"median":11.780685,"eighty":13.812216,"marketCap":421449625},{"date":"2023-01-27","current":8.607791,"twenty":9.460579,"median":11.747318,"eighty":13.79804,"marketCap":403980840},{"date":"2023-02-03","current":8.449981,"twenty":9.431138,"median":11.711854,"eighty":13.78033,"marketCap":396574524},{"date":"2023-02-10","current":8.339993,"twenty":9.413491,"median":11.687706,"eighty":13.764388,"marketCap":391412547},{"date":"2023-02-17","current":8.359121,"twenty":9.391604,"median":11.666523,"eighty":13.73285,"marketCap":392310282},{"date":"2023-02-24","current":8.225222,"twenty":9.380192,"median":11.655736,"eighty":13.718444,"marketCap":386026136},{"date":"2023-03-03","current":8.143927,"twenty":9.368396,"median":11.628017,"eighty":13.698533,"marketCap":382210761},{"date":"2023-03-10","current":7.391886,"twenty":9.352702,"median":11.608048,"eighty":13.69321,"marketCap":346916006},{"date":"2023-03-17","current":6.897815,"twenty":9.335197,"median":11.568898,"eighty":13.673976,"marketCap":323728240},{"date":"2023-03-24","current":6.653177,"twenty":9.305976,"median":11.563603,"eighty":13.670187,"marketCap":312246918},{"date":"2023-03-31","current":6.475695,"twenty":9.297666,"median":11.54679,"eighty":13.659608,"marketCap":303917332},{"date":"2023-04-06","current":6.163903,"twenty":9.272104,"median":11.524997,"eighty":13.649928,"marketCap":289284275},{"date":"2023-04-14","current":6.015201,"twenty":9.263739,"median":11.510656,"eighty":13.632309,"marketCap":282305433},{"date":"2023-04-21","current":6.053576,"twenty":9.254307,"median":11.500067,"eighty":13.6246,"marketCap":284106424},{"date":"2023-04-27","current":5.832923,"twenty":9.249519,"median":11.499319,"eighty":13.614493,"marketCap":273750723},{"date":"2023-05-05","current":5.189997,"twenty":9.233306,"median":11.487376,"eighty":13.601006,"marketCap":214502593},{"date":"2023-05-12","current":5.446497,"twenty":9.218314,"median":11.4696,"eighty":13.581485,"marketCap":225103730},{"date":"2023-05-18","current":5.844888,"twenty":9.211826,"median":11.450668,"eighty":13.570848,"marketCap":241569233},{"date":"2023-05-26","current":5.921292,"twenty":9.195053,"median":11.434595,"eighty":13.555697,"marketCap":244727001},{"date":"2023-06-02","current":5.724825,"twenty":9.192636,"median":11.430805,"eighty":13.537119,"marketCap":236607027},{"date":"2023-06-09","current":6.64167,"twenty":9.17269,"median":11.412938,"eighty":13.517542,"marketCap":274500240},{"date":"2023-06-16","current":6.81085,"twenty":9.155522,"median":11.375212,"eighty":13.488608,"marketCap":281492440},{"date":"2023-06-23","current":6.816308,"twenty":9.145099,"median":11.307844,"eighty":13.472813,"marketCap":281717995},{"date":"2023-06-29","current":6.570724,"twenty":9.128202,"median":11.293121,"eighty":13.460142,"marketCap":271568027},{"date":"2023-07-05","current":6.6635,"twenty":9.119538,"median":11.280822,"eighty":13.452058,"marketCap":275402459},{"date":"2023-07-14","current":6.64167,"twenty":9.110684,"median":11.253662,"eighty":13.442012,"marketCap":274500240},{"date":"2023-07-21","current":7.012774,"twenty":9.104039,"median":11.236193,"eighty":13.418544,"marketCap":289837969},{"date":"2023-07-24","current":7.018232,"twenty":9.101745,"median":11.236106,"eighty":13.413815,"marketCap":290063524},{"date":"2023-08-04","current":8.764406,"twenty":9.090009,"median":11.219448,"eighty":13.379894,"marketCap":313309992},{"date":"2023-08-11","current":8.82755,"twenty":9.080727,"median":11.161206,"eighty":13.356781,"marketCap":315567268},{"date":"2023-08-18","current":8.51183,"twenty":9.060158,"median":11.140028,"eighty":13.325138,"marketCap":304280885},{"date":"2023-08-25","current":8.189795,"twenty":9.048567,"median":11.110975,"eighty":13.299101,"marketCap":292768775},{"date":"2023-08-31","current":8.221367,"twenty":9.041641,"median":11.107011,"eighty":13.266359,"marketCap":293897413},{"date":"2023-09-12","current":7.855131,"twenty":9.034679,"median":11.091843,"eighty":13.256548,"marketCap":280805209},{"date":"2023-09-22","current":7.343663,"twenty":9.024331,"median":11.062432,"eighty":13.198757,"marketCap":262521268},{"date":"2023-09-29","current":7.26789,"twenty":9.01271,"median":11.056329,"eighty":13.176038,"marketCap":259812536},{"date":"2023-10-13","current":6.89534,"twenty":9.00406,"median":11.003101,"eighty":13.124256,"marketCap":246494604},{"date":"2023-10-27","current":7.901148,"twenty":8.999641,"median":10.976248,"eighty":13.070932,"marketCap":237698133},{"date":"2023-11-03","current":8.379434,"twenty":8.990334,"median":10.947251,"eighty":13.049385,"marketCap":252086878},{"date":"2023-11-10","current":8.206739,"twenty":8.968302,"median":10.918499,"eighty":13.036323,"marketCap":246891539},{"date":"2023-11-17","current":8.762365,"twenty":8.946898,"median":10.878626,"eighty":12.986321,"marketCap":263606978},{"date":"2023-11-24","current":8.627212,"twenty":8.930668,"median":10.854823,"eighty":12.976114,"marketCap":259541060},{"date":"2023-11-28","current":8.58967,"twenty":8.919767,"median":10.842344,"eighty":12.971597,"marketCap":258411639},{"date":"2023-12-06","current":8.920042,"twenty":8.917299,"median":10.801391,"eighty":12.946259,"marketCap":268350548},{"date":"2023-12-14","current":9.776006,"twenty":8.914483,"median":10.781194,"eighty":12.939024,"marketCap":294101358},{"date":"2023-12-22","current":10.211496,"twenty":8.910716,"median":10.762692,"eighty":12.933658,"marketCap":307202648},{"date":"2023-12-29","current":10.294089,"twenty":8.9105,"median":10.753702,"eighty":12.934494,"marketCap":309687375},{"date":"2024-01-05","current":9.730955,"twenty":8.910285,"median":10.728082,"eighty":12.927087,"marketCap":292746052},{"date":"2024-01-12","current":9.498193,"twenty":8.910285,"median":10.696773,"eighty":12.89684,"marketCap":285743639},{"date":"2024-01-19","current":9.212872,"twenty":8.910069,"median":10.678795,"eighty":12.868155,"marketCap":277160036},{"date":"2024-01-26","current":11.05483,"twenty":8.910285,"median":10.660818,"eighty":12.853433,"marketCap":290067695},{"date":"2024-02-02","current":10.546859,"twenty":8.910285,"median":10.652512,"eighty":12.853234,"marketCap":276739039},{"date":"2024-02-09","current":9.599794,"twenty":8.910285,"median":10.634829,"eighty":12.830347,"marketCap":251889003},{"date":"2024-02-16","current":9.935572,"twenty":8.910285,"median":10.600892,"eighty":12.795151,"marketCap":260699470},{"date":"2024-02-23","current":9.427601,"twenty":8.910285,"median":10.570929,"eighty":12.762176,"marketCap":247370814},{"date":"2024-03-01","current":9.591185,"twenty":8.9105,"median":10.523026,"eighty":12.711595,"marketCap":251663093},{"date":"2024-03-08","current":9.427601,"twenty":8.9105,"median":10.46888,"eighty":12.650324,"marketCap":247370814},{"date":"2024-03-15","current":9.031661,"twenty":8.9105,"median":10.414777,"eighty":12.587374,"marketCap":236981748},{"date":"2024-03-22","current":9.399776,"twenty":8.9105,"median":10.346023,"eighty":12.529057,"marketCap":246640720},{"date":"2024-03-28","current":9.356972,"twenty":8.9105,"median":10.331225,"eighty":12.470246,"marketCap":245517584},{"date":"2024-04-05","current":9.12583,"twenty":8.910285,"median":10.294089,"eighty":12.41656,"marketCap":239452648},{"date":"2024-04-12","current":8.697789,"twenty":8.903521,"median":10.237767,"eighty":12.369102,"marketCap":228221286},{"date":"2024-04-19","current":8.70635,"twenty":8.877966,"median":10.210938,"eighty":12.343628,"marketCap":228445913},{"date":"2024-04-26","current":9.730474,"twenty":8.878175,"median":10.169312,"eighty":12.312388,"marketCap":235409358},{"date":"2024-05-03","current":9.346834,"twenty":8.874409,"median":10.139833,"eighty":12.289621,"marketCap":226127955},{"date":"2024-05-10","current":9.91359,"twenty":8.874409,"median":10.080938,"eighty":12.260515,"marketCap":239839491},{"date":"2024-05-17","current":9.893217,"twenty":8.874409,"median":10.058154,"eighty":12.223143,"marketCap":239346600},{"date":"2024-05-24","current":9.344111,"twenty":8.874409,"median":10.022585,"eighty":12.180648,"marketCap":226062075},{"date":"2024-05-31","current":9.139359,"twenty":8.874409,"median":9.979724,"eighty":12.155499,"marketCap":221108524},{"date":"2024-06-07","current":9.111439,"twenty":8.874409,"median":9.931326,"eighty":12.127182,"marketCap":220433039},{"date":"2024-06-14","current":8.897381,"twenty":8.874173,"median":9.909921,"eighty":12.097951,"marketCap":215254327},{"date":"2024-06-21","current":8.971836,"twenty":8.873179,"median":9.890925,"eighty":12.037144,"marketCap":217055618},{"date":"2024-06-28","current":9.111439,"twenty":8.872212,"median":9.88,"eighty":12.001559,"marketCap":220433039},{"date":"2024-07-05","current":9.372032,"twenty":8.872212,"median":9.858085,"eighty":11.969625,"marketCap":226737560},{"date":"2024-07-12","current":10.172424,"twenty":8.872212,"median":9.833761,"eighty":11.942469,"marketCap":246101442},{"date":"2024-07-15","current":10.209651,"twenty":8.872212,"median":9.833761,"eighty":11.937174,"marketCap":247002088},{"date":"2024-08-02","current":12.789342,"twenty":8.86385,"median":9.791412,"eighty":11.858098,"marketCap":282542150},{"date":"2024-08-09","current":12.126418,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":267896824},{"date":"2024-08-16","current":12.422184,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":274430892},{"date":"2024-08-23","current":12.503775,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":276233394},{"date":"2024-08-30","current":12.921927,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":285471216},{"date":"2024-09-06","current":13.105506,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":289526845},{"date":"2024-09-13","current":12.789342,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":282542150},{"date":"2024-09-20","current":13.77863,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":304397484},{"date":"2024-09-27","current":12.779143,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":282316838},{"date":"2024-10-04","current":12.993319,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":287048405},{"date":"2024-10-11","current":13.299284,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":293807786},{"date":"2024-10-18","current":13.992805,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":309129051},{"date":"2024-10-25","current":14.386276,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":286157416},{"date":"2024-10-31","current":14.416343,"twenty":8.86385,"median":9.791412,"eighty":11.846941,"marketCap":286755482},{"date":"2024-11-08","current":15.66304,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":311553519},{"date":"2024-11-15","current":15.889712,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":316062253},{"date":"2024-11-22","current":15.901045,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":316287690},{"date":"2024-11-29","current":16.399724,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":326206904},{"date":"2024-12-06","current":16.139051,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":321021860},{"date":"2024-12-13","current":15.53837,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":309073715},{"date":"2024-12-20","current":13.849663,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":275483647},{"date":"2024-12-27","current":13.758994,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":273680153},{"date":"2025-01-03","current":13.158313,"twenty":8.862677,"median":9.790236,"eighty":11.844221,"marketCap":261732008},{"date":"2025-01-10","current":13.044977,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":259477641},{"date":"2025-01-17","current":13.271649,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":263986375},{"date":"2025-01-24","current":13.498321,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":268495109},{"date":"2025-01-31","current":13.173461,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":291028095},{"date":"2025-02-07","current":18.24724,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":311589862},{"date":"2025-02-14","current":18.24724,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":311589862},{"date":"2025-02-21","current":17.59886,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":300518141},{"date":"2025-02-28","current":17.096036,"twenty":8.862677,"median":9.787244,"eighty":11.844221,"marketCap":291931909},{"date":"2025-03-07","current":16.302102,"twenty":8.862677,"median":9.784252,"eighty":11.845581,"marketCap":278374699},{"date":"2025-03-14","current":15.615146,"twenty":8.866195,"median":9.793512,"eighty":11.887597,"marketCap":266644234},{"date":"2025-03-21","current":16.171883,"twenty":8.874173,"median":9.833761,"eighty":11.917036,"marketCap":276151074},{"date":"2025-03-28","current":16.582808,"twenty":8.886557,"median":9.858391,"eighty":11.948322,"marketCap":283168028},{"date":"2025-04-04","current":14.740274,"twenty":8.898102,"median":9.883353,"eighty":11.970681,"marketCap":251704914},{"date":"2025-04-11","current":14.183537,"twenty":8.904273,"median":9.903803,"eighty":12.007381,"marketCap":242198073},{"date":"2025-04-17","current":14.408883,"twenty":8.9105,"median":9.920276,"eighty":12.035237,"marketCap":246046080},{"date":"2025-04-25","current":15.403056,"twenty":8.936476,"median":9.967672,"eighty":12.099083,"marketCap":263022581},{"date":"2025-05-02","current":16.113702,"twenty":8.936476,"median":10.02556,"eighty":12.140934,"marketCap":264216373},{"date":"2025-05-09","current":17.137233,"twenty":8.946898,"median":10.061327,"eighty":12.159104,"marketCap":280999215}],"updateTime":1747066041024}}}