US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Pangaea Logistics Solutions

5.43

+0.590012.19%

Post-market: 5.430.00000.00%19:57 EDT

Volume:488.31K

Turnover:2.67M

Market Cap:352.74M

PE:11.49

High:5.60

Open:5.10

Low:5.09

Close:4.84

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Pangaea Logistics Solutions

Exchange:

NASDAQ

Establishment Date:

1996

Employees:

151

Office Location:

109 Long Wharf,Newport,Rhode Island,United States

Website:

http://www.pangaeals.com

Zip Code:

02840

Phone:

401 846 7790

Fax:

- -

Introduction:

Pangaea Logistics Solutions, Ltd., together with its subsidiaries, provides seaborne dry bulk logistics and transportation services to industrial customers worldwide. It offers various dry bulk cargoes, such as grains, coal, iron ore, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite, and limestone. The company's ocean logistics services comprise cargo loading, cargo discharge, vessel chartering, voyage planning, and technical vessel management. It owns and operates a fleet of vessels. The company was founded in 1996 and is headquartered in Newport, Rhode Island.

Directors

Name

Position

Mark L. Filanowski

Chief Executive Officer and Director

Carl Claus Boggild

Lead Independent Director

Richard T. du Moulin

Director, Chair of the Board

Anthony Laura

Director

David Sgro

Director

Eric S. Rosenfeld

Director

Karen H. Beachy

Director

Shareholders

Name

Position

Mark L. Filanowski

Chief Executive Officer and Director

Gianni Del Signore

Chief Financial Officer

Mads Rosenberg Boye Petersen

Chief Operations Officer

{"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/PANL/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"PANL"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PANL\",,,,,undefined,":{"symbol":"PANL","market":"US","secType":"STK","nameCN":"Pangaea Logistics Solutions","latestPrice":5.43,"timestamp":1741982400000,"preClose":4.84,"halted":0,"volume":488313,"hourTrading":{"tag":"盘后","latestPrice":5.43,"preClose":5.43,"latestTime":"19:57 EDT","volume":1768,"amount":9600.1915,"timestamp":1741996662980},"delay":0,"changeRate":0.121901,"change":0.59,"floatShares":32384378,"shares":64961433,"eps":0.472651,"lyrEps":0.587916,"pbRate":0.82,"amount":2666864.9516859,"amplitude":0.105372,"volumeRatio":2.0884570373298765,"dividePrice":0.4,"prevYearClose":5.36,"fiveDayClose":5,"twentyDayClose":5.24,"impliedVol":0.9804,"impliedVolPercentile":0.8},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"PANL\",,,,,undefined,":{"symbol":"PANL","floatShares":32384378,"roa":"3.69%","roe":"8.26%","lyrEps":0.587916,"volumeRatio":2.0884570373298765,"shares":64961433,"dividePrice":0.4,"high":5.6,"amplitude":0.105372,"preClose":4.84,"low":5.09,"week52Low":4.69,"pbRate":"0.82","psRate":"0.66","week52High":8.32,"institutionHeld":0,"latestPrice":5.43,"eps":0.472651,"divideRate":0.073665,"volume":488313,"delay":0,"ttmEps":0.472651,"open":5.1,"prevYearClose":5.36,"prevWeekClose":5,"prevMonthClose":5.12,"prevQuarterClose":5.36,"fiveDayClose":5,"twentyDayClose":5.24,"sixtyDayClose":5.35},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/PANL\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-13","symbol":"PANL","fiscalQuarterEnding":"2024/12","expectedEps":-0.06,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1741838400000,"reportTimeType":"post","actualEps":0.16},{"date":"2025-02-28","symbol":"PANL","amount":0.1,"announcedDate":"2025-02-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-28","defaultRemindTime":1740753000000,"name":"Pangaea Logistics Solutions","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-14","payableDate":"2025-02-28","currency":"USD","dateTimestamp":1740718800000,"payDate":"2025-03-14"},{"date":"2024-11-29","symbol":"PANL","amount":0.1,"announcedDate":"2024-11-12","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-29","defaultRemindTime":1732890600000,"name":"Pangaea Logistics Solutions","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-13","payableDate":"2024-11-29","currency":"USD","dateTimestamp":1732856400000,"payDate":"2024-12-13"},{"market":"US","date":"2024-11-12","symbol":"PANL","fiscalQuarterEnding":"2024/09","expectedEps":0.24,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1731387600000,"reportTimeType":"post","actualEps":0.24},{"date":"2024-08-30","symbol":"PANL","amount":0.1,"announcedDate":"2024-08-08","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-02","defaultRemindTime":1725024600000,"name":"Pangaea Logistics Solutions","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-16","payableDate":"2024-09-02","currency":"USD","dateTimestamp":1724990400000,"payDate":"2024-09-16"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"PANL\",market:\"US\",,,undefined,":[{"executeDate":"2019-05-31","recordDate":"2019-06-03","paymentDate":"2019-06-11","value":0.035,"currency":"USD"},{"executeDate":"2019-08-23","recordDate":"2019-08-26","paymentDate":"2019-09-03","value":0.035,"currency":"USD"},{"executeDate":"2019-11-20","recordDate":"2019-11-21","paymentDate":"2019-12-03","value":0.035,"currency":"USD"},{"executeDate":"2021-02-26","recordDate":"2021-03-01","paymentDate":"2021-03-15","value":0.02,"currency":"USD"},{"executeDate":"2021-05-28","recordDate":"2021-06-01","paymentDate":"2021-06-15","value":0.035,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"PANL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3333,"buy":0.6667,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6667,"analysts":3,"updateTime":1715659200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/PANL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"PANL","date":"2025-03-13","current":14.673623,"percent":0.854456,"low":-249.18063,"twenty":2.99091,"median":6.590714,"eighty":12.11744,"high":1101.986926,"avg":43.356467,"sd":210.383631,"marketCap":317011793},"quantilePoints":[{"date":"2020-03-20","current":4.894742,"twenty":-7.884415,"median":7.969975,"eighty":11.177099,"marketCap":75568298},{"date":"2020-03-27","current":7.385316,"twenty":-7.884415,"median":7.969975,"eighty":11.177099,"marketCap":86097709},{"date":"2020-04-03","current":7.249983,"twenty":-7.884415,"median":7.969975,"eighty":11.177099,"marketCap":84520003},{"date":"2020-04-09","current":7.46265,"twenty":-7.884415,"median":7.919849,"eighty":11.173912,"marketCap":86999256},{"date":"2020-04-17","current":7.849315,"twenty":-7.884415,"median":7.969975,"eighty":11.177099,"marketCap":91506990},{"date":"2020-04-24","current":8.506647,"twenty":-7.884415,"median":8.060992,"eighty":11.177099,"marketCap":99170137},{"date":"2020-05-01","current":8.93198,"twenty":-7.884415,"median":8.095289,"eighty":11.177099,"marketCap":104128643},{"date":"2020-05-08","current":9.473312,"twenty":-7.884415,"median":8.128052,"eighty":11.177099,"marketCap":110439470},{"date":"2020-05-15","current":77.689609,"twenty":-7.884415,"median":8.183009,"eighty":11.621806,"marketCap":90122200},{"date":"2020-05-22","current":79.243402,"twenty":-7.884415,"median":8.183009,"eighty":12.086313,"marketCap":91924644},{"date":"2020-05-29","current":80.797194,"twenty":-7.884415,"median":8.183009,"eighty":12.208809,"marketCap":93727088},{"date":"2020-06-05","current":81.57409,"twenty":-7.884415,"median":8.183009,"eighty":12.467953,"marketCap":94628310},{"date":"2020-06-12","current":89.343051,"twenty":-7.884415,"median":8.183009,"eighty":12.820971,"marketCap":103640530},{"date":"2020-06-19","current":99.831148,"twenty":-7.884415,"median":8.183009,"eighty":12.872845,"marketCap":115807027},{"date":"2020-06-26","current":92.839083,"twenty":-7.884415,"median":8.183009,"eighty":12.944761,"marketCap":107696029},{"date":"2020-07-02","current":88.177707,"twenty":-7.884415,"median":8.202129,"eighty":12.98462,"marketCap":102288697},{"date":"2020-07-10","current":82.747811,"twenty":-7.884415,"median":8.254339,"eighty":13.072542,"marketCap":95989860},{"date":"2020-07-17","current":82.359323,"twenty":-7.884415,"median":8.297499,"eighty":13.142097,"marketCap":95539203},{"date":"2020-07-24","current":79.251424,"twenty":-7.884415,"median":8.341621,"eighty":13.229613,"marketCap":91933950},{"date":"2020-07-31","current":79.251424,"twenty":-7.884415,"median":8.399287,"eighty":13.616128,"marketCap":91933950},{"date":"2020-08-07","current":91.294532,"twenty":-7.884415,"median":8.414273,"eighty":13.869655,"marketCap":105904305},{"date":"2020-08-14","current":855.780293,"twenty":-7.884415,"median":8.436232,"eighty":14.686188,"marketCap":113565468},{"date":"2020-08-21","current":832.008613,"twenty":-7.884415,"median":8.436232,"eighty":16.006929,"marketCap":110410871},{"date":"2020-08-28","current":859.176242,"twenty":-7.884415,"median":8.465025,"eighty":16.887423,"marketCap":114016124},{"date":"2020-09-04","current":770.88145,"twenty":-7.884415,"median":8.493818,"eighty":17.27326,"marketCap":102299052},{"date":"2020-09-11","current":726.734055,"twenty":-7.884415,"median":8.493818,"eighty":17.790493,"marketCap":96440516},{"date":"2020-09-18","current":937.283179,"twenty":-7.884415,"median":8.500583,"eighty":18.343624,"marketCap":124381227},{"date":"2020-09-25","current":798.049079,"twenty":-7.884415,"median":8.506647,"eighty":18.919332,"marketCap":105904305},{"date":"2020-10-02","current":889.739827,"twenty":-7.884415,"median":8.52261,"eighty":20.01721,"marketCap":118072034},{"date":"2020-10-09","current":1079.913228,"twenty":-7.884415,"median":8.541944,"eighty":20.47597,"marketCap":143308805},{"date":"2020-10-16","current":1076.517272,"twenty":-7.884415,"median":8.576117,"eighty":21.194693,"marketCap":142858148},{"date":"2020-10-23","current":1079.913228,"twenty":-7.884415,"median":8.615298,"eighty":22.31745,"marketCap":143308805},{"date":"2020-10-30","current":906.719594,"twenty":-7.884415,"median":8.64397,"eighty":22.824665,"marketCap":120325317},{"date":"2020-11-06","current":903.323638,"twenty":-7.884415,"median":8.666573,"eighty":23.010643,"marketCap":119874660},{"date":"2020-11-13","current":-195.380267,"twenty":-7.909322,"median":8.666573,"eighty":23.147672,"marketCap":124381227},{"date":"2020-11-20","current":-189.717071,"twenty":-7.94214,"median":8.646671,"eighty":23.147672,"marketCap":120775974},{"date":"2020-11-27","current":-196.088165,"twenty":-8.049064,"median":8.622315,"eighty":23.147672,"marketCap":124831883},{"date":"2020-12-04","current":-180.514377,"twenty":-8.170639,"median":8.580195,"eighty":23.147672,"marketCap":114917438},{"date":"2020-12-11","current":-189.717071,"twenty":-8.393152,"median":8.570928,"eighty":23.147672,"marketCap":120775974},{"date":"2020-12-18","current":-198.919764,"twenty":-8.604171,"median":8.537036,"eighty":23.147672,"marketCap":126634510},{"date":"2020-12-24","current":-190.424969,"twenty":-8.760937,"median":8.514786,"eighty":23.147672,"marketCap":121226630},{"date":"2020-12-31","current":-196.088165,"twenty":-8.861066,"median":8.503797,"eighty":23.147672,"marketCap":124831883},{"date":"2021-01-08","current":-204.58296,"twenty":-12.190754,"median":8.498439,"eighty":23.147672,"marketCap":130239763},{"date":"2021-01-15","current":-196.796065,"twenty":-12.296761,"median":8.493818,"eighty":23.147672,"marketCap":125282540},{"date":"2021-01-22","current":-201.751362,"twenty":-12.455771,"median":8.49281,"eighty":23.147672,"marketCap":128437136},{"date":"2021-01-29","current":-196.796065,"twenty":-13.070609,"median":8.465758,"eighty":23.147672,"marketCap":125282540},{"date":"2021-02-05","current":-211.661955,"twenty":-13.25082,"median":8.436232,"eighty":23.147672,"marketCap":134746329},{"date":"2021-02-12","current":-227.943644,"twenty":-13.40983,"median":8.436232,"eighty":23.147672,"marketCap":145111431},{"date":"2021-02-19","current":-220.864649,"twenty":-13.462833,"median":8.436232,"eighty":23.147672,"marketCap":140604865},{"date":"2021-02-26","current":-212.723805,"twenty":-13.515836,"median":8.436232,"eighty":23.147672,"marketCap":135422314},{"date":"2021-03-05","current":-215.201453,"twenty":-13.515836,"median":8.436232,"eighty":23.166596,"marketCap":136999612},{"date":"2021-03-12","current":-228.651544,"twenty":-13.56884,"median":8.436232,"eighty":23.166596,"marketCap":145562088},{"date":"2021-03-19","current":13.542188,"twenty":-13.56884,"median":8.436232,"eighty":23.166596,"marketCap":153733354},{"date":"2021-03-26","current":12.979604,"twenty":-13.56884,"median":8.455597,"eighty":23.147672,"marketCap":147346805},{"date":"2021-04-01","current":12.738497,"twenty":-13.56884,"median":8.487773,"eighty":23.147672,"marketCap":144609713},{"date":"2021-04-09","current":12.216098,"twenty":-13.56884,"median":8.493818,"eighty":23.166596,"marketCap":138679346},{"date":"2021-04-16","current":12.015175,"twenty":-13.56884,"median":8.506647,"eighty":23.166596,"marketCap":136398435},{"date":"2021-04-23","current":12.175914,"twenty":-13.56884,"median":8.52261,"eighty":23.166596,"marketCap":138223164},{"date":"2021-04-30","current":15.51123,"twenty":-13.56884,"median":8.54642,"eighty":23.166596,"marketCap":176086275},{"date":"2021-05-07","current":14.988831,"twenty":-13.56884,"median":8.580195,"eighty":23.166596,"marketCap":170155908},{"date":"2021-05-14","current":7.128743,"twenty":-13.56884,"median":8.596545,"eighty":23.166596,"marketCap":171102135},{"date":"2021-05-21","current":7.185773,"twenty":-13.56884,"median":8.596545,"eighty":23.166596,"marketCap":172470952},{"date":"2021-05-28","current":7.699042,"twenty":-13.56884,"median":8.596545,"eighty":23.166596,"marketCap":184790305},{"date":"2021-06-04","current":7.870132,"twenty":-13.56884,"median":8.596545,"eighty":23.166596,"marketCap":188896757},{"date":"2021-06-11","current":8.079242,"twenty":-13.56884,"median":8.596545,"eighty":23.166596,"marketCap":193915753},{"date":"2021-06-18","current":9.295881,"twenty":-13.56884,"median":8.622315,"eighty":23.166596,"marketCap":223117184},{"date":"2021-06-25","current":9.669585,"twenty":-13.56884,"median":8.646671,"eighty":23.166596,"marketCap":232086727},{"date":"2021-07-02","current":9.203695,"twenty":-13.56884,"median":8.693167,"eighty":23.166596,"marketCap":220904574},{"date":"2021-07-09","current":8.804361,"twenty":-13.56884,"median":8.695366,"eighty":23.166596,"marketCap":211319871},{"date":"2021-07-16","current":8.081757,"twenty":-13.56884,"median":8.696797,"eighty":23.166596,"marketCap":193976124},{"date":"2021-07-23","current":9.051568,"twenty":-13.56884,"median":8.721859,"eighty":23.166596,"marketCap":217253259},{"date":"2021-07-30","current":8.956489,"twenty":-13.56884,"median":8.728298,"eighty":23.166596,"marketCap":214971187},{"date":"2021-08-06","current":9.355823,"twenty":-13.56884,"median":8.781744,"eighty":23.166596,"marketCap":224555889},{"date":"2021-08-13","current":5.333028,"twenty":-13.56884,"median":8.781744,"eighty":23.166596,"marketCap":214514772},{"date":"2021-08-20","current":5.537271,"twenty":-13.56884,"median":8.781744,"eighty":23.166596,"marketCap":222730232},{"date":"2021-08-27","current":5.503231,"twenty":-13.56884,"median":8.781744,"eighty":23.166596,"marketCap":221360988},{"date":"2021-09-03","current":5.991146,"twenty":-13.515836,"median":8.781744,"eighty":23.166596,"marketCap":240986808},{"date":"2021-09-10","current":6.104615,"twenty":-13.515836,"median":8.781744,"eighty":23.166596,"marketCap":245550952},{"date":"2021-09-17","current":6.286165,"twenty":-13.515836,"median":8.781744,"eighty":23.166596,"marketCap":252853583},{"date":"2021-09-24","current":5.786902,"twenty":-13.515836,"median":8.781744,"eighty":23.166596,"marketCap":232771349},{"date":"2021-10-01","current":5.945759,"twenty":-13.505235,"median":8.781744,"eighty":23.166596,"marketCap":239161150},{"date":"2021-10-08","current":5.764209,"twenty":-13.399229,"median":8.781744,"eighty":23.166596,"marketCap":231858520},{"date":"2021-10-15","current":5.128784,"twenty":-9.582913,"median":8.781744,"eighty":23.166596,"marketCap":206299313},{"date":"2021-10-22","current":5.117437,"twenty":5.119706,"median":8.781744,"eighty":23.166596,"marketCap":205842898},{"date":"2021-10-29","current":5.128784,"twenty":5.1424,"median":8.781744,"eighty":23.166596,"marketCap":206299313},{"date":"2021-11-05","current":5.003969,"twenty":5.199134,"median":8.781744,"eighty":23.166596,"marketCap":201278754},{"date":"2021-11-12","current":3.350431,"twenty":5.199134,"median":8.781744,"eighty":23.166596,"marketCap":199909511},{"date":"2021-11-19","current":2.99091,"twenty":5.199134,"median":8.781744,"eighty":23.166596,"marketCap":178458034},{"date":"2021-11-26","current":3.013858,"twenty":5.199134,"median":8.781744,"eighty":23.166596,"marketCap":179827277},{"date":"2021-12-03","current":2.891468,"twenty":5.199134,"median":8.781744,"eighty":23.166596,"marketCap":172524646},{"date":"2021-12-10","current":2.929714,"twenty":5.190057,"median":8.781744,"eighty":23.147672,"marketCap":174806719},{"date":"2021-12-17","current":2.807324,"twenty":5.190057,"median":8.781744,"eighty":23.147672,"marketCap":167504088},{"date":"2021-12-23","current":2.837922,"twenty":5.190057,"median":8.781744,"eighty":23.147672,"marketCap":169329746},{"date":"2021-12-31","current":2.891468,"twenty":5.190057,"median":8.781744,"eighty":23.147672,"marketCap":172524646},{"date":"2022-01-07","current":3.029156,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":180740106},{"date":"2022-01-14","current":3.052105,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":182109349},{"date":"2022-01-21","current":2.876169,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":171611818},{"date":"2022-01-28","current":2.998559,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":178914448},{"date":"2022-02-04","current":3.273937,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":195345367},{"date":"2022-02-11","current":3.419275,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":204017241},{"date":"2022-02-18","current":3.679354,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":219535331},{"date":"2022-02-25","current":3.7329,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":222730232},{"date":"2022-03-04","current":3.98533,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":237791907},{"date":"2022-03-11","current":4.306604,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":256961312},{"date":"2022-03-18","current":3.638989,"twenty":5.185518,"median":8.781744,"eighty":23.128748,"marketCap":244637738},{"date":"2022-03-25","current":3.78863,"twenty":5.128784,"median":8.752951,"eighty":23.128748,"marketCap":254697607},{"date":"2022-04-01","current":3.591377,"twenty":5.017585,"median":8.724159,"eighty":23.128748,"marketCap":241436870},{"date":"2022-04-08","current":3.332906,"twenty":4.912018,"median":8.718112,"eighty":23.128748,"marketCap":224060732},{"date":"2022-04-14","current":3.564169,"twenty":4.162796,"median":8.693167,"eighty":23.128748,"marketCap":239607803},{"date":"2022-04-22","current":3.407727,"twenty":3.955458,"median":8.662811,"eighty":23.128748,"marketCap":229090666},{"date":"2022-04-29","current":3.251284,"twenty":3.882828,"median":8.637781,"eighty":23.128748,"marketCap":218573530},{"date":"2022-05-06","current":3.462141,"twenty":3.845905,"median":8.614202,"eighty":23.128748,"marketCap":232748801},{"date":"2022-05-13","current":2.928259,"twenty":3.817043,"median":8.578684,"eighty":22.858479,"marketCap":238772084},{"date":"2022-05-20","current":3.362702,"twenty":3.685152,"median":8.537804,"eighty":22.824665,"marketCap":274196844},{"date":"2022-05-27","current":3.633524,"twenty":3.648164,"median":8.521984,"eighty":22.148379,"marketCap":296279812},{"date":"2022-06-03","current":3.893061,"twenty":3.648164,"median":8.506647,"eighty":21.255861,"marketCap":317442655},{"date":"2022-06-10","current":3.407839,"twenty":3.631896,"median":8.493818,"eighty":20.598306,"marketCap":277877339},{"date":"2022-06-17","current":3.001607,"twenty":3.562242,"median":8.49281,"eighty":20.108962,"marketCap":244752888},{"date":"2022-06-24","current":2.905691,"twenty":3.519655,"median":8.465025,"eighty":19.167677,"marketCap":236931837},{"date":"2022-07-01","current":2.837985,"twenty":3.460293,"median":8.436232,"eighty":18.501662,"marketCap":231411095},{"date":"2022-07-08","current":2.792848,"twenty":3.407794,"median":8.436232,"eighty":17.913312,"marketCap":227730600},{"date":"2022-07-15","current":2.555879,"twenty":3.391945,"median":8.40744,"eighty":17.32767,"marketCap":208408004},{"date":"2022-07-22","current":2.640511,"twenty":3.358946,"median":8.366996,"eighty":16.932577,"marketCap":215308931},{"date":"2022-07-29","current":2.866196,"twenty":3.318926,"median":8.288352,"eighty":16.163181,"marketCap":233711404},{"date":"2022-08-05","current":2.708217,"twenty":3.285009,"median":8.220603,"eighty":15.599636,"marketCap":220829673},{"date":"2022-08-12","current":2.981197,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":260394990},{"date":"2022-08-19","current":2.665169,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":232791280},{"date":"2022-08-26","current":2.733642,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":238772084},{"date":"2022-09-02","current":2.575628,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":224970229},{"date":"2022-09-09","current":2.633566,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":230030910},{"date":"2022-09-16","current":2.475552,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":216229055},{"date":"2022-09-23","current":2.396545,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":209328128},{"date":"2022-09-30","current":2.433415,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":212548560},{"date":"2022-10-07","current":2.480819,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":216689117},{"date":"2022-10-14","current":2.475552,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":216229055},{"date":"2022-10-21","current":2.617765,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":228650724},{"date":"2022-10-28","current":2.559826,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":223590044},{"date":"2022-11-04","current":2.586162,"twenty":3.253815,"median":8.145415,"eighty":15.204978,"marketCap":225890353},{"date":"2022-11-11","current":2.942015,"twenty":3.251166,"median":8.095289,"eighty":14.969798,"marketCap":232828048},{"date":"2022-11-18","current":2.802748,"twenty":3.210473,"median":8.079242,"eighty":14.20043,"marketCap":221806602},{"date":"2022-11-25","current":2.936212,"twenty":3.140837,"median":7.965182,"eighty":13.837047,"marketCap":232368821},{"date":"2022-12-02","current":2.942015,"twenty":3.059064,"median":7.894787,"eighty":13.64882,"marketCap":232828048},{"date":"2022-12-09","current":2.843368,"twenty":3.044455,"median":7.86038,"eighty":13.43936,"marketCap":225021190},{"date":"2022-12-16","current":2.907198,"twenty":3.021507,"median":7.802795,"eighty":13.229613,"marketCap":230072686},{"date":"2022-12-23","current":3.029057,"twenty":3.010653,"median":7.736639,"eighty":13.133925,"marketCap":239716452},{"date":"2022-12-30","current":2.988438,"twenty":3.000043,"median":7.716417,"eighty":13.076714,"marketCap":236501863},{"date":"2023-01-06","current":3.174127,"twenty":3.000043,"median":7.661022,"eighty":13.04639,"marketCap":251197125},{"date":"2023-01-13","current":3.295985,"twenty":3.000043,"median":7.603992,"eighty":12.964314,"marketCap":260840890},{"date":"2023-01-20","current":3.458464,"twenty":3.000043,"median":7.488405,"eighty":12.934201,"marketCap":273699244},{"date":"2023-01-27","current":3.365619,"twenty":3.000043,"median":7.447033,"eighty":12.872693,"marketCap":266351613},{"date":"2023-02-03","current":3.49328,"twenty":3.000043,"median":7.385316,"eighty":12.820812,"marketCap":276454605},{"date":"2023-02-10","current":3.568717,"twenty":3.000043,"median":7.302229,"eighty":12.680165,"marketCap":282424555},{"date":"2023-02-17","current":3.568717,"twenty":3.000043,"median":7.269317,"eighty":12.449169,"marketCap":282424555},{"date":"2023-02-24","current":3.766012,"twenty":3.000043,"median":7.240171,"eighty":12.367179,"marketCap":298038271},{"date":"2023-03-03","current":3.940095,"twenty":3.000043,"median":7.185773,"eighty":12.229516,"marketCap":311815078},{"date":"2023-03-10","current":3.789223,"twenty":3.000043,"median":7.153317,"eighty":12.146653,"marketCap":299875178},{"date":"2023-03-17","current":3.233193,"twenty":3.000043,"median":7.128743,"eighty":12.049433,"marketCap":257011118},{"date":"2023-03-24","current":3.36182,"twenty":3.000043,"median":7.095367,"eighty":11.974991,"marketCap":267235792},{"date":"2023-03-31","current":3.431979,"twenty":3.000043,"median":7.057495,"eighty":11.814253,"marketCap":272812887},{"date":"2023-04-06","current":3.233193,"twenty":3.000043,"median":7.033308,"eighty":10.359444,"marketCap":257011118},{"date":"2023-04-14","current":3.531372,"twenty":3.000043,"median":7.012622,"eighty":9.629983,"marketCap":280713771},{"date":"2023-04-21","current":3.659998,"twenty":3.000043,"median":6.981889,"eighty":9.535848,"marketCap":290938445},{"date":"2023-04-28","current":3.613225,"twenty":3.000043,"median":6.929877,"eighty":9.473312,"marketCap":287220382},{"date":"2023-05-05","current":3.37936,"twenty":3.000043,"median":6.929877,"eighty":9.442464,"marketCap":268630066},{"date":"2023-05-12","current":4.529334,"twenty":3.000043,"median":6.878162,"eighty":9.40146,"marketCap":284431834},{"date":"2023-05-19","current":4.432248,"twenty":3.000043,"median":6.826446,"eighty":9.384712,"marketCap":278335065},{"date":"2023-05-26","current":4.336056,"twenty":3.000043,"median":6.742542,"eighty":9.360225,"marketCap":272294404},{"date":"2023-06-02","current":4.395251,"twenty":3.000043,"median":6.68688,"eighty":9.344638,"marketCap":276011734},{"date":"2023-06-09","current":4.639432,"twenty":3.000043,"median":6.667213,"eighty":9.328346,"marketCap":291345719},{"date":"2023-06-16","current":4.646831,"twenty":3.000043,"median":6.627878,"eighty":9.323527,"marketCap":291810386},{"date":"2023-06-23","current":5.246184,"twenty":3.000043,"median":6.57871,"eighty":9.298084,"marketCap":329448349},{"date":"2023-06-30","current":4.994604,"twenty":3.000043,"median":6.549209,"eighty":9.287961,"marketCap":313649698},{"date":"2023-07-07","current":5.061198,"twenty":3.000043,"median":6.513013,"eighty":9.269208,"marketCap":317831694},{"date":"2023-07-14","current":5.061198,"twenty":3.000043,"median":6.367115,"eighty":9.269208,"marketCap":317831694},{"date":"2023-07-21","current":5.149991,"twenty":3.000043,"median":6.280016,"eighty":9.240332,"marketCap":323407689},{"date":"2023-07-28","current":5.090796,"twenty":3.000043,"median":6.175531,"eighty":9.211456,"marketCap":319690359},{"date":"2023-08-04","current":5.157391,"twenty":3.000043,"median":6.100738,"eighty":9.18258,"marketCap":323872355},{"date":"2023-08-11","current":7.042682,"twenty":3.000043,"median":6.096861,"eighty":9.165664,"marketCap":286002058},{"date":"2023-08-18","current":7.048403,"twenty":3.000043,"median":6.096861,"eighty":9.165664,"marketCap":286234391},{"date":"2023-08-25","current":6.556388,"twenty":3.000043,"median":6.096861,"eighty":9.165664,"marketCap":266253744},{"date":"2023-09-01","current":6.453408,"twenty":3.000043,"median":6.096861,"eighty":9.165664,"marketCap":262071748},{"date":"2023-09-08","current":6.121584,"twenty":3.000043,"median":6.096861,"eighty":9.165664,"marketCap":248596427},{"date":"2023-09-15","current":6.430524,"twenty":2.999746,"median":6.096861,"eighty":9.169047,"marketCap":261142415},{"date":"2023-09-22","current":6.407639,"twenty":2.999746,"median":6.096861,"eighty":9.169047,"marketCap":260213083},{"date":"2023-09-29","current":6.716579,"twenty":2.999746,"median":6.096861,"eighty":9.169047,"marketCap":272759071},{"date":"2023-10-06","current":6.819559,"twenty":2.999449,"median":6.087027,"eighty":9.17243,"marketCap":276941067},{"date":"2023-10-13","current":6.87677,"twenty":2.999449,"median":6.087027,"eighty":9.17243,"marketCap":279264398},{"date":"2023-10-20","current":6.77379,"twenty":2.999449,"median":6.087027,"eighty":9.17243,"marketCap":275082402},{"date":"2023-10-27","current":6.831001,"twenty":2.998559,"median":6.057526,"eighty":9.18258,"marketCap":277405733},{"date":"2023-11-03","current":6.933981,"twenty":2.998559,"median":6.047693,"eighty":9.183306,"marketCap":281587729},{"date":"2023-11-10","current":7.251542,"twenty":2.998559,"median":6.047693,"eighty":9.183306,"marketCap":295063049},{"date":"2023-11-17","current":8.096603,"twenty":2.998559,"median":6.047693,"eighty":9.183306,"marketCap":329448349},{"date":"2023-11-24","current":8.450616,"twenty":2.998559,"median":6.037859,"eighty":9.184033,"marketCap":343853002},{"date":"2023-12-01","current":7.993826,"twenty":2.998559,"median":6.096861,"eighty":9.184033,"marketCap":325266354},{"date":"2023-12-08","current":7.982406,"twenty":2.998559,"median":6.104615,"eighty":9.184033,"marketCap":324801687},{"date":"2023-12-14","current":8.747529,"twenty":2.998559,"median":6.195198,"eighty":9.184033,"marketCap":355934324},{"date":"2023-12-22","current":8.975924,"twenty":2.998559,"median":6.306758,"eighty":9.186212,"marketCap":365227648},{"date":"2023-12-29","current":9.375615,"twenty":2.998559,"median":6.334373,"eighty":9.205247,"marketCap":381490966},{"date":"2024-01-05","current":9.364196,"twenty":2.998559,"median":6.373312,"eighty":9.211738,"marketCap":381026300},{"date":"2024-01-12","current":9.021603,"twenty":2.998559,"median":6.424803,"eighty":9.229058,"marketCap":367086313},{"date":"2024-01-19","current":9.889504,"twenty":2.998559,"median":6.46485,"eighty":9.240332,"marketCap":402400946},{"date":"2024-01-26","current":10.426232,"twenty":2.998559,"median":6.541356,"eighty":9.251961,"marketCap":424240258},{"date":"2024-02-02","current":10.620368,"twenty":2.998559,"median":6.566272,"eighty":9.269208,"marketCap":432139584},{"date":"2024-02-09","current":9.706788,"twenty":2.998559,"median":6.62646,"eighty":9.28386,"marketCap":394966287},{"date":"2024-02-16","current":9.718208,"twenty":2.998559,"median":6.667213,"eighty":9.298084,"marketCap":395430953},{"date":"2024-02-23","current":9.718208,"twenty":2.998559,"median":6.677047,"eighty":9.313898,"marketCap":395430953},{"date":"2024-03-01","current":9.569751,"twenty":2.998559,"median":6.68688,"eighty":9.324214,"marketCap":389390292},{"date":"2024-03-08","current":9.432714,"twenty":2.998559,"median":6.705137,"eighty":9.330829,"marketCap":383814297},{"date":"2024-03-15","current":12.424301,"twenty":2.998559,"median":6.728021,"eighty":9.343018,"marketCap":327048596},{"date":"2024-03-22","current":12.513046,"twenty":2.998559,"median":6.737653,"eighty":9.364196,"marketCap":329384657},{"date":"2024-03-28","current":12.140317,"twenty":2.998559,"median":6.737653,"eighty":9.377434,"marketCap":319573199},{"date":"2024-04-05","current":12.300058,"twenty":2.998559,"median":6.732837,"eighty":9.384712,"marketCap":323778110},{"date":"2024-04-12","current":11.980576,"twenty":2.998559,"median":6.732837,"eighty":9.404221,"marketCap":315368289},{"date":"2024-04-19","current":11.998325,"twenty":2.998559,"median":6.732837,"eighty":9.436614,"marketCap":315835501},{"date":"2024-04-26","current":12.282309,"twenty":2.998559,"median":6.737653,"eighty":9.442798,"marketCap":323310897},{"date":"2024-05-03","current":13.063265,"twenty":2.998559,"median":6.737653,"eighty":9.475846,"marketCap":343868238},{"date":"2024-05-10","current":13.773225,"twenty":2.998559,"median":6.737653,"eighty":9.525076,"marketCap":362556729},{"date":"2024-05-17","current":10.650539,"twenty":2.998559,"median":6.737653,"eighty":9.55148,"marketCap":367690789},{"date":"2024-05-24","current":10.569134,"twenty":2.998559,"median":6.737653,"eighty":9.587993,"marketCap":364880413},{"date":"2024-05-31","current":11.125404,"twenty":2.998559,"median":6.737653,"eighty":9.642838,"marketCap":384084646},{"date":"2024-06-07","current":10.609836,"twenty":2.998559,"median":6.737653,"eighty":9.709072,"marketCap":366285601},{"date":"2024-06-14","current":10.487728,"twenty":2.998559,"median":6.732837,"eighty":9.745615,"marketCap":362070038},{"date":"2024-06-21","current":10.36562,"twenty":2.998559,"median":6.728021,"eighty":9.857529,"marketCap":357854475},{"date":"2024-06-28","current":10.515308,"twenty":2.997695,"median":6.716579,"eighty":9.99856,"marketCap":363022184},{"date":"2024-07-05","current":10.746265,"twenty":2.997695,"median":6.716579,"eighty":10.200096,"marketCap":370995539},{"date":"2024-07-12","current":10.284352,"twenty":2.997695,"median":6.716579,"eighty":10.243512,"marketCap":355048828},{"date":"2024-07-15","current":10.270766,"twenty":2.997695,"median":6.716579,"eighty":10.248963,"marketCap":354579807},{"date":"2024-08-02","current":9.523554,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":328783657},{"date":"2024-08-09","current":8.67441,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":306739675},{"date":"2024-08-16","current":8.568301,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":302987507},{"date":"2024-08-23","current":8.581565,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":303456528},{"date":"2024-08-30","current":9.019265,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":318934218},{"date":"2024-09-06","current":8.422401,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":297828277},{"date":"2024-09-13","current":8.409138,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":297359256},{"date":"2024-09-20","current":8.82031,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":311898905},{"date":"2024-09-27","current":9.841609,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":348013515},{"date":"2024-10-04","current":9.11211,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":322217365},{"date":"2024-10-11","current":8.793783,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":310960863},{"date":"2024-10-18","current":8.541774,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":302049466},{"date":"2024-10-25","current":8.316292,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":294076110},{"date":"2024-10-31","current":8.435665,"twenty":2.99091,"median":6.602157,"eighty":10.283037,"marketCap":298297298},{"date":"2024-11-08","current":8.807047,"twenty":2.99091,"median":6.590714,"eighty":10.284352,"marketCap":311429884},{"date":"2024-11-15","current":13.915928,"twenty":2.99091,"median":6.590714,"eighty":10.426232,"marketCap":300642403},{"date":"2024-11-22","current":12.960701,"twenty":2.99091,"median":6.590714,"eighty":10.569134,"marketCap":280005483},{"date":"2024-11-29","current":11.940344,"twenty":2.99091,"median":6.590714,"eighty":10.583237,"marketCap":257961500},{"date":"2024-12-06","current":12.114022,"twenty":2.99091,"median":6.590714,"eighty":10.636972,"marketCap":261713667},{"date":"2024-12-13","current":11.571279,"twenty":2.99091,"median":6.590714,"eighty":10.691242,"marketCap":249988145},{"date":"2024-12-20","current":10.833149,"twenty":2.99091,"median":6.590714,"eighty":10.746265,"marketCap":234041434},{"date":"2024-12-27","current":10.637761,"twenty":2.99091,"median":6.590714,"eighty":10.81335,"marketCap":229820245},{"date":"2025-01-03","current":12.24428,"twenty":2.99091,"median":6.590714,"eighty":10.871603,"marketCap":264527793},{"date":"2025-01-10","current":16.327413,"twenty":2.99091,"median":6.579272,"eighty":10.945876,"marketCap":352740581},{"date":"2025-01-17","current":16.988929,"twenty":2.99091,"median":6.579272,"eighty":11.144399,"marketCap":367032096},{"date":"2025-01-24","current":16.537895,"twenty":2.99091,"median":6.579272,"eighty":11.519176,"marketCap":357287881},{"date":"2025-01-31","current":16.116931,"twenty":2.99091,"median":6.579272,"eighty":11.701923,"marketCap":348193280},{"date":"2025-02-07","current":15.936517,"twenty":2.99091,"median":6.579272,"eighty":11.815569,"marketCap":344295594},{"date":"2025-02-14","current":15.756104,"twenty":2.99091,"median":6.579272,"eighty":11.89285,"marketCap":340397908},{"date":"2025-02-21","current":15.635828,"twenty":2.99091,"median":6.579272,"eighty":11.940344,"marketCap":337799451},{"date":"2025-02-28","current":15.57569,"twenty":2.99091,"median":6.579272,"eighty":11.980576,"marketCap":336500222},{"date":"2025-03-07","current":14.914175,"twenty":2.99091,"median":6.579272,"eighty":12.035867,"marketCap":322208707},{"date":"2025-03-13","current":14.673623,"twenty":2.99091,"median":6.590714,"eighty":12.11744,"marketCap":317011793}],"customCompares":[{"symbol":"PANL","name":"Pangaea Logistics Solutions","items":[{"date":"2020-03-20","value":4.894742,"marketCap":75568298},{"date":"2020-03-27","value":7.385316,"marketCap":86097709},{"date":"2020-04-03","value":7.249983,"marketCap":84520003},{"date":"2020-04-09","value":7.46265,"marketCap":86999256},{"date":"2020-04-17","value":7.849315,"marketCap":91506990},{"date":"2020-04-24","value":8.506647,"marketCap":99170137},{"date":"2020-05-01","value":8.93198,"marketCap":104128643},{"date":"2020-05-08","value":9.473312,"marketCap":110439470},{"date":"2020-05-15","value":77.689609,"marketCap":90122200},{"date":"2020-05-22","value":79.243402,"marketCap":91924644},{"date":"2020-05-29","value":80.797194,"marketCap":93727088},{"date":"2020-06-05","value":81.57409,"marketCap":94628310},{"date":"2020-06-12","value":89.343051,"marketCap":103640530},{"date":"2020-06-19","value":99.831148,"marketCap":115807027},{"date":"2020-06-26","value":92.839083,"marketCap":107696029},{"date":"2020-07-02","value":88.177707,"marketCap":102288697},{"date":"2020-07-10","value":82.747811,"marketCap":95989860},{"date":"2020-07-17","value":82.359323,"marketCap":95539203},{"date":"2020-07-24","value":79.251424,"marketCap":91933950},{"date":"2020-07-31","value":79.251424,"marketCap":91933950},{"date":"2020-08-07","value":91.294532,"marketCap":105904305},{"date":"2020-08-14","value":855.780293,"marketCap":113565468},{"date":"2020-08-21","value":832.008613,"marketCap":110410871},{"date":"2020-08-28","value":859.176242,"marketCap":114016124},{"date":"2020-09-04","value":770.88145,"marketCap":102299052},{"date":"2020-09-11","value":726.734055,"marketCap":96440516},{"date":"2020-09-18","value":937.283179,"marketCap":124381227},{"date":"2020-09-25","value":798.049079,"marketCap":105904305},{"date":"2020-10-02","value":889.739827,"marketCap":118072034},{"date":"2020-10-09","value":1079.913228,"marketCap":143308805},{"date":"2020-10-16","value":1076.517272,"marketCap":142858148},{"date":"2020-10-23","value":1079.913228,"marketCap":143308805},{"date":"2020-10-30","value":906.719594,"marketCap":120325317},{"date":"2020-11-06","value":903.323638,"marketCap":119874660},{"date":"2020-11-13","value":-195.380267,"marketCap":124381227},{"date":"2020-11-20","value":-189.717071,"marketCap":120775974},{"date":"2020-11-27","value":-196.088165,"marketCap":124831883},{"date":"2020-12-04","value":-180.514377,"marketCap":114917438},{"date":"2020-12-11","value":-189.717071,"marketCap":120775974},{"date":"2020-12-18","value":-198.919764,"marketCap":126634510},{"date":"2020-12-24","value":-190.424969,"marketCap":121226630},{"date":"2020-12-31","value":-196.088165,"marketCap":124831883},{"date":"2021-01-08","value":-204.58296,"marketCap":130239763},{"date":"2021-01-15","value":-196.796065,"marketCap":125282540},{"date":"2021-01-22","value":-201.751362,"marketCap":128437136},{"date":"2021-01-29","value":-196.796065,"marketCap":125282540},{"date":"2021-02-05","value":-211.661955,"marketCap":134746329},{"date":"2021-02-12","value":-227.943644,"marketCap":145111431},{"date":"2021-02-19","value":-220.864649,"marketCap":140604865},{"date":"2021-02-26","value":-212.723805,"marketCap":135422314},{"date":"2021-03-05","value":-215.201453,"marketCap":136999612},{"date":"2021-03-12","value":-228.651544,"marketCap":145562088},{"date":"2021-03-19","value":13.542188,"marketCap":153733354},{"date":"2021-03-26","value":12.979604,"marketCap":147346805},{"date":"2021-04-01","value":12.738497,"marketCap":144609713},{"date":"2021-04-09","value":12.216098,"marketCap":138679346},{"date":"2021-04-16","value":12.015175,"marketCap":136398435},{"date":"2021-04-23","value":12.175914,"marketCap":138223164},{"date":"2021-04-30","value":15.51123,"marketCap":176086275},{"date":"2021-05-07","value":14.988831,"marketCap":170155908},{"date":"2021-05-14","value":7.128743,"marketCap":171102135},{"date":"2021-05-21","value":7.185773,"marketCap":172470952},{"date":"2021-05-28","value":7.699042,"marketCap":184790305},{"date":"2021-06-04","value":7.870132,"marketCap":188896757},{"date":"2021-06-11","value":8.079242,"marketCap":193915753},{"date":"2021-06-18","value":9.295881,"marketCap":223117184},{"date":"2021-06-25","value":9.669585,"marketCap":232086727},{"date":"2021-07-02","value":9.203695,"marketCap":220904574},{"date":"2021-07-09","value":8.804361,"marketCap":211319871},{"date":"2021-07-16","value":8.081757,"marketCap":193976124},{"date":"2021-07-23","value":9.051568,"marketCap":217253259},{"date":"2021-07-30","value":8.956489,"marketCap":214971187},{"date":"2021-08-06","value":9.355823,"marketCap":224555889},{"date":"2021-08-13","value":5.333028,"marketCap":214514772},{"date":"2021-08-20","value":5.537271,"marketCap":222730232},{"date":"2021-08-27","value":5.503231,"marketCap":221360988},{"date":"2021-09-03","value":5.991146,"marketCap":240986808},{"date":"2021-09-10","value":6.104615,"marketCap":245550952},{"date":"2021-09-17","value":6.286165,"marketCap":252853583},{"date":"2021-09-24","value":5.786902,"marketCap":232771349},{"date":"2021-10-01","value":5.945759,"marketCap":239161150},{"date":"2021-10-08","value":5.764209,"marketCap":231858520},{"date":"2021-10-15","value":5.128784,"marketCap":206299313},{"date":"2021-10-22","value":5.117437,"marketCap":205842898},{"date":"2021-10-29","value":5.128784,"marketCap":206299313},{"date":"2021-11-05","value":5.003969,"marketCap":201278754},{"date":"2021-11-12","value":3.350431,"marketCap":199909511},{"date":"2021-11-19","value":2.99091,"marketCap":178458034},{"date":"2021-11-26","value":3.013858,"marketCap":179827277},{"date":"2021-12-03","value":2.891468,"marketCap":172524646},{"date":"2021-12-10","value":2.929714,"marketCap":174806719},{"date":"2021-12-17","value":2.807324,"marketCap":167504088},{"date":"2021-12-23","value":2.837922,"marketCap":169329746},{"date":"2021-12-31","value":2.891468,"marketCap":172524646},{"date":"2022-01-07","value":3.029156,"marketCap":180740106},{"date":"2022-01-14","value":3.052105,"marketCap":182109349},{"date":"2022-01-21","value":2.876169,"marketCap":171611818},{"date":"2022-01-28","value":2.998559,"marketCap":178914448},{"date":"2022-02-04","value":3.273937,"marketCap":195345367},{"date":"2022-02-11","value":3.419275,"marketCap":204017241},{"date":"2022-02-18","value":3.679354,"marketCap":219535331},{"date":"2022-02-25","value":3.7329,"marketCap":222730232},{"date":"2022-03-04","value":3.98533,"marketCap":237791907},{"date":"2022-03-11","value":4.306604,"marketCap":256961312},{"date":"2022-03-18","value":3.638989,"marketCap":244637738},{"date":"2022-03-25","value":3.78863,"marketCap":254697607},{"date":"2022-04-01","value":3.591377,"marketCap":241436870},{"date":"2022-04-08","value":3.332906,"marketCap":224060732},{"date":"2022-04-14","value":3.564169,"marketCap":239607803},{"date":"2022-04-22","value":3.407727,"marketCap":229090666},{"date":"2022-04-29","value":3.251284,"marketCap":218573530},{"date":"2022-05-06","value":3.462141,"marketCap":232748801},{"date":"2022-05-13","value":2.928259,"marketCap":238772084},{"date":"2022-05-20","value":3.362702,"marketCap":274196844},{"date":"2022-05-27","value":3.633524,"marketCap":296279812},{"date":"2022-06-03","value":3.893061,"marketCap":317442655},{"date":"2022-06-10","value":3.407839,"marketCap":277877339},{"date":"2022-06-17","value":3.001607,"marketCap":244752888},{"date":"2022-06-24","value":2.905691,"marketCap":236931837},{"date":"2022-07-01","value":2.837985,"marketCap":231411095},{"date":"2022-07-08","value":2.792848,"marketCap":227730600},{"date":"2022-07-15","value":2.555879,"marketCap":208408004},{"date":"2022-07-22","value":2.640511,"marketCap":215308931},{"date":"2022-07-29","value":2.866196,"marketCap":233711404},{"date":"2022-08-05","value":2.708217,"marketCap":220829673},{"date":"2022-08-12","value":2.981197,"marketCap":260394990},{"date":"2022-08-19","value":2.665169,"marketCap":232791280},{"date":"2022-08-26","value":2.733642,"marketCap":238772084},{"date":"2022-09-02","value":2.575628,"marketCap":224970229},{"date":"2022-09-09","value":2.633566,"marketCap":230030910},{"date":"2022-09-16","value":2.475552,"marketCap":216229055},{"date":"2022-09-23","value":2.396545,"marketCap":209328128},{"date":"2022-09-30","value":2.433415,"marketCap":212548560},{"date":"2022-10-07","value":2.480819,"marketCap":216689117},{"date":"2022-10-14","value":2.475552,"marketCap":216229055},{"date":"2022-10-21","value":2.617765,"marketCap":228650724},{"date":"2022-10-28","value":2.559826,"marketCap":223590044},{"date":"2022-11-04","value":2.586162,"marketCap":225890353},{"date":"2022-11-11","value":2.942015,"marketCap":232828048},{"date":"2022-11-18","value":2.802748,"marketCap":221806602},{"date":"2022-11-25","value":2.936212,"marketCap":232368821},{"date":"2022-12-02","value":2.942015,"marketCap":232828048},{"date":"2022-12-09","value":2.843368,"marketCap":225021190},{"date":"2022-12-16","value":2.907198,"marketCap":230072686},{"date":"2022-12-23","value":3.029057,"marketCap":239716452},{"date":"2022-12-30","value":2.988438,"marketCap":236501863},{"date":"2023-01-06","value":3.174127,"marketCap":251197125},{"date":"2023-01-13","value":3.295985,"marketCap":260840890},{"date":"2023-01-20","value":3.458464,"marketCap":273699244},{"date":"2023-01-27","value":3.365619,"marketCap":266351613},{"date":"2023-02-03","value":3.49328,"marketCap":276454605},{"date":"2023-02-10","value":3.568717,"marketCap":282424555},{"date":"2023-02-17","value":3.568717,"marketCap":282424555},{"date":"2023-02-24","value":3.766012,"marketCap":298038271},{"date":"2023-03-03","value":3.940095,"marketCap":311815078},{"date":"2023-03-10","value":3.789223,"marketCap":299875178},{"date":"2023-03-17","value":3.233193,"marketCap":257011118},{"date":"2023-03-24","value":3.36182,"marketCap":267235792},{"date":"2023-03-31","value":3.431979,"marketCap":272812887},{"date":"2023-04-06","value":3.233193,"marketCap":257011118},{"date":"2023-04-14","value":3.531372,"marketCap":280713771},{"date":"2023-04-21","value":3.659998,"marketCap":290938445},{"date":"2023-04-28","value":3.613225,"marketCap":287220382},{"date":"2023-05-05","value":3.37936,"marketCap":268630066},{"date":"2023-05-12","value":4.529334,"marketCap":284431834},{"date":"2023-05-19","value":4.432248,"marketCap":278335065},{"date":"2023-05-26","value":4.336056,"marketCap":272294404},{"date":"2023-06-02","value":4.395251,"marketCap":276011734},{"date":"2023-06-09","value":4.639432,"marketCap":291345719},{"date":"2023-06-16","value":4.646831,"marketCap":291810386},{"date":"2023-06-23","value":5.246184,"marketCap":329448349},{"date":"2023-06-30","value":4.994604,"marketCap":313649698},{"date":"2023-07-07","value":5.061198,"marketCap":317831694},{"date":"2023-07-14","value":5.061198,"marketCap":317831694},{"date":"2023-07-21","value":5.149991,"marketCap":323407689},{"date":"2023-07-28","value":5.090796,"marketCap":319690359},{"date":"2023-08-04","value":5.157391,"marketCap":323872355},{"date":"2023-08-11","value":7.042682,"marketCap":286002058},{"date":"2023-08-18","value":7.048403,"marketCap":286234391},{"date":"2023-08-25","value":6.556388,"marketCap":266253744},{"date":"2023-09-01","value":6.453408,"marketCap":262071748},{"date":"2023-09-08","value":6.121584,"marketCap":248596427},{"date":"2023-09-15","value":6.430524,"marketCap":261142415},{"date":"2023-09-22","value":6.407639,"marketCap":260213083},{"date":"2023-09-29","value":6.716579,"marketCap":272759071},{"date":"2023-10-06","value":6.819559,"marketCap":276941067},{"date":"2023-10-13","value":6.87677,"marketCap":279264398},{"date":"2023-10-20","value":6.77379,"marketCap":275082402},{"date":"2023-10-27","value":6.831001,"marketCap":277405733},{"date":"2023-11-03","value":6.933981,"marketCap":281587729},{"date":"2023-11-10","value":7.251542,"marketCap":295063049},{"date":"2023-11-17","value":8.096603,"marketCap":329448349},{"date":"2023-11-24","value":8.450616,"marketCap":343853002},{"date":"2023-12-01","value":7.993826,"marketCap":325266354},{"date":"2023-12-08","value":7.982406,"marketCap":324801687},{"date":"2023-12-14","value":8.747529,"marketCap":355934324},{"date":"2023-12-22","value":8.975924,"marketCap":365227648},{"date":"2023-12-29","value":9.375615,"marketCap":381490966},{"date":"2024-01-05","value":9.364196,"marketCap":381026300},{"date":"2024-01-12","value":9.021603,"marketCap":367086313},{"date":"2024-01-19","value":9.889504,"marketCap":402400946},{"date":"2024-01-26","value":10.426232,"marketCap":424240258},{"date":"2024-02-02","value":10.620368,"marketCap":432139584},{"date":"2024-02-09","value":9.706788,"marketCap":394966287},{"date":"2024-02-16","value":9.718208,"marketCap":395430953},{"date":"2024-02-23","value":9.718208,"marketCap":395430953},{"date":"2024-03-01","value":9.569751,"marketCap":389390292},{"date":"2024-03-08","value":9.432714,"marketCap":383814297},{"date":"2024-03-15","value":12.424301,"marketCap":327048596},{"date":"2024-03-22","value":12.513046,"marketCap":329384657},{"date":"2024-03-28","value":12.140317,"marketCap":319573199},{"date":"2024-04-05","value":12.300058,"marketCap":323778110},{"date":"2024-04-12","value":11.980576,"marketCap":315368289},{"date":"2024-04-19","value":11.998325,"marketCap":315835501},{"date":"2024-04-26","value":12.282309,"marketCap":323310897},{"date":"2024-05-03","value":13.063265,"marketCap":343868238},{"date":"2024-05-10","value":13.773225,"marketCap":362556729},{"date":"2024-05-17","value":10.650539,"marketCap":367690789},{"date":"2024-05-24","value":10.569134,"marketCap":364880413},{"date":"2024-05-31","value":11.125404,"marketCap":384084646},{"date":"2024-06-07","value":10.609836,"marketCap":366285601},{"date":"2024-06-14","value":10.487728,"marketCap":362070038},{"date":"2024-06-21","value":10.36562,"marketCap":357854475},{"date":"2024-06-28","value":10.515308,"marketCap":363022184},{"date":"2024-07-05","value":10.746265,"marketCap":370995539},{"date":"2024-07-12","value":10.284352,"marketCap":355048828},{"date":"2024-07-15","value":10.270766,"marketCap":354579807},{"date":"2024-08-02","value":9.523554,"marketCap":328783657},{"date":"2024-08-09","value":8.67441,"marketCap":306739675},{"date":"2024-08-16","value":8.568301,"marketCap":302987507},{"date":"2024-08-23","value":8.581565,"marketCap":303456528},{"date":"2024-08-30","value":9.019265,"marketCap":318934218},{"date":"2024-09-06","value":8.422401,"marketCap":297828277},{"date":"2024-09-13","value":8.409138,"marketCap":297359256},{"date":"2024-09-20","value":8.82031,"marketCap":311898905},{"date":"2024-09-27","value":9.841609,"marketCap":348013515},{"date":"2024-10-04","value":9.11211,"marketCap":322217365},{"date":"2024-10-11","value":8.793783,"marketCap":310960863},{"date":"2024-10-18","value":8.541774,"marketCap":302049466},{"date":"2024-10-25","value":8.316292,"marketCap":294076110},{"date":"2024-10-31","value":8.435665,"marketCap":298297298},{"date":"2024-11-08","value":8.807047,"marketCap":311429884},{"date":"2024-11-15","value":13.915928,"marketCap":300642403},{"date":"2024-11-22","value":12.960701,"marketCap":280005483},{"date":"2024-11-29","value":11.940344,"marketCap":257961500},{"date":"2024-12-06","value":12.114022,"marketCap":261713667},{"date":"2024-12-13","value":11.571279,"marketCap":249988145},{"date":"2024-12-20","value":10.833149,"marketCap":234041434},{"date":"2024-12-27","value":10.637761,"marketCap":229820245},{"date":"2025-01-03","value":12.24428,"marketCap":264527793},{"date":"2025-01-10","value":16.327413,"marketCap":352740581},{"date":"2025-01-17","value":16.988929,"marketCap":367032096},{"date":"2025-01-24","value":16.537895,"marketCap":357287881},{"date":"2025-01-31","value":16.116931,"marketCap":348193280},{"date":"2025-02-07","value":15.936517,"marketCap":344295594},{"date":"2025-02-14","value":15.756104,"marketCap":340397908},{"date":"2025-02-21","value":15.635828,"marketCap":337799451},{"date":"2025-02-28","value":15.57569,"marketCap":336500222},{"date":"2025-03-07","value":14.914175,"marketCap":322208707},{"date":"2025-03-13","value":14.673623,"marketCap":317011793}]},{"symbol":"KEX","name":"Kirby","items":[{"date":"2020-03-20","value":15.393479,"marketCap":2191215520},{"date":"2020-03-27","value":18.11989,"marketCap":2579312000},{"date":"2020-04-03","value":17.083264,"marketCap":2431751360},{"date":"2020-04-09","value":20.871585,"marketCap":2971007520},{"date":"2020-04-17","value":19.594765,"marketCap":2789256000},{"date":"2020-04-24","value":20.665103,"marketCap":2941615360},{"date":"2020-05-01","value":20.880013,"marketCap":2972207200},{"date":"2020-05-08","value":-12.581502,"marketCap":3135184360},{"date":"2020-05-15","value":-11.437072,"marketCap":2850003860},{"date":"2020-05-22","value":-11.885206,"marketCap":2961674540},{"date":"2020-05-29","value":-12.355025,"marketCap":3078748640},{"date":"2020-06-05","value":-14.684843,"marketCap":3659316100},{"date":"2020-06-12","value":-12.983859,"marketCap":3235447820},{"date":"2020-06-19","value":-13.26575,"marketCap":3305692280},{"date":"2020-06-26","value":-12.704377,"marketCap":3165803740},{"date":"2020-07-02","value":-12.164688,"marketCap":3031318620},{"date":"2020-07-10","value":-11.213004,"marketCap":2794168520},{"date":"2020-07-17","value":-11.364792,"marketCap":2831992460},{"date":"2020-07-24","value":-11.37202,"marketCap":2833793600},{"date":"2020-07-31","value":-10.226198,"marketCap":2776157120},{"date":"2020-08-07","value":-10.232833,"marketCap":2777958260},{"date":"2020-08-14","value":-10.745912,"marketCap":2917246420},{"date":"2020-08-21","value":-9.598118,"marketCap":2605649200},{"date":"2020-08-28","value":-9.604753,"marketCap":2607450340},{"date":"2020-09-04","value":-9.155809,"marketCap":2485573200},{"date":"2020-09-11","value":-8.620614,"marketCap":2340281240},{"date":"2020-09-18","value":-8.775423,"marketCap":2382307840},{"date":"2020-09-25","value":-7.954938,"marketCap":2159566860},{"date":"2020-10-02","value":-8.076573,"marketCap":2192587760},{"date":"2020-10-09","value":-8.516671,"marketCap":2312063380},{"date":"2020-10-16","value":-8.691384,"marketCap":2359493400},{"date":"2020-10-23","value":-8.512248,"marketCap":2310862620},{"date":"2020-10-30","value":-7.914645,"marketCap":2310862620},{"date":"2020-11-06","value":-7.863238,"marketCap":2295853120},{"date":"2020-11-13","value":-9.269892,"marketCap":2706558120},{"date":"2020-11-20","value":-9.843605,"marketCap":2874066930},{"date":"2020-11-27","value":-10.793625,"marketCap":3151447110},{"date":"2020-12-04","value":-11.472211,"marketCap":3349575810},{"date":"2020-12-11","value":-11.204889,"marketCap":3271525110},{"date":"2020-12-18","value":-10.304221,"marketCap":3008554290},{"date":"2020-12-24","value":-10.575655,"marketCap":3087805770},{"date":"2020-12-31","value":-10.657908,"marketCap":3111821370},{"date":"2021-01-08","value":-11.591477,"marketCap":3384398430},{"date":"2021-01-15","value":-11.535957,"marketCap":3368187900},{"date":"2021-01-22","value":-10.859427,"marketCap":3170659590},{"date":"2021-01-29","value":-10.437882,"marketCap":3047579640},{"date":"2021-02-05","value":-11.531844,"marketCap":3366987120},{"date":"2021-02-12","value":-12.448963,"marketCap":3634761060},{"date":"2021-02-19","value":-12.539441,"marketCap":3661178220},{"date":"2021-02-26","value":-13.791865,"marketCap":3758917600},{"date":"2021-03-05","value":-14.319014,"marketCap":3902589856},{"date":"2021-03-12","value":-15.174406,"marketCap":4135723785},{"date":"2021-03-19","value":-14.515225,"marketCap":3956066453},{"date":"2021-03-26","value":-13.875885,"marketCap":3781816868},{"date":"2021-04-01","value":-13.278432,"marketCap":3618983634},{"date":"2021-04-09","value":-13.692901,"marketCap":3731945435},{"date":"2021-04-16","value":-13.706129,"marketCap":3735550598},{"date":"2021-04-23","value":-13.609126,"marketCap":3709112730},{"date":"2021-04-30","value":53.666325,"marketCap":3827482276},{"date":"2021-05-07","value":56.818271,"marketCap":4052279100},{"date":"2021-05-14","value":58.604903,"marketCap":4179701700},{"date":"2021-05-21","value":55.486725,"marketCap":3957313200},{"date":"2021-05-28","value":55.056922,"marketCap":3926659650},{"date":"2021-06-04","value":57.391342,"marketCap":4093150500},{"date":"2021-06-11","value":56.363186,"marketCap":4019822400},{"date":"2021-06-18","value":51.989308,"marketCap":3707877450},{"date":"2021-06-25","value":53.497832,"marketCap":3815465400},{"date":"2021-07-02","value":51.40781,"marketCap":3666405000},{"date":"2021-07-09","value":50.860022,"marketCap":3627336750},{"date":"2021-07-16","value":48.281204,"marketCap":3443415450},{"date":"2021-07-23","value":49.899286,"marketCap":3558817050},{"date":"2021-07-30","value":61.596244,"marketCap":3480680550},{"date":"2021-08-06","value":61.334412,"marketCap":3465884940},{"date":"2021-08-13","value":61.440784,"marketCap":3471895840},{"date":"2021-08-20","value":56.026422,"marketCap":3165941030},{"date":"2021-08-27","value":59.185686,"marketCap":3344464760},{"date":"2021-09-03","value":56.579559,"marketCap":3197197710},{"date":"2021-09-10","value":54.686127,"marketCap":3090203690},{"date":"2021-09-17","value":54.569118,"marketCap":3083591700},{"date":"2021-09-24","value":53.420294,"marketCap":3018673980},{"date":"2021-10-01","value":51.877892,"marketCap":2931515930},{"date":"2021-10-08","value":55.313725,"marketCap":3125668000},{"date":"2021-10-15","value":58.100686,"marketCap":3283153580},{"date":"2021-10-22","value":60.440882,"marketCap":3415393380},{"date":"2021-10-29","value":-13.365149,"marketCap":3150312690},{"date":"2021-11-05","value":-15.012523,"marketCap":3538616830},{"date":"2021-11-12","value":-14.872762,"marketCap":3505673520},{"date":"2021-11-19","value":-13.95724,"marketCap":3289875030},{"date":"2021-11-26","value":-13.791477,"marketCap":3250802880},{"date":"2021-12-03","value":-13.862883,"marketCap":3267633960},{"date":"2021-12-10","value":-14.778404,"marketCap":3483432450},{"date":"2021-12-17","value":-14.921215,"marketCap":3517094610},{"date":"2021-12-23","value":-15.224689,"marketCap":3588626700},{"date":"2021-12-31","value":-15.153284,"marketCap":3571795620},{"date":"2022-01-07","value":-16.234568,"marketCap":3826666260},{"date":"2022-01-14","value":-17.068483,"marketCap":4023229230},{"date":"2022-01-21","value":-15.915793,"marketCap":3751527510},{"date":"2022-01-28","value":-16.062606,"marketCap":3966724890},{"date":"2022-02-04","value":-15.838669,"marketCap":3911422770},{"date":"2022-02-11","value":-15.439478,"marketCap":3812840730},{"date":"2022-02-18","value":-16.291426,"marketCap":4023232830},{"date":"2022-02-25","value":-15.74781,"marketCap":3888984600},{"date":"2022-03-04","value":-17.025186,"marketCap":4204437840},{"date":"2022-03-11","value":-17.695565,"marketCap":4369990590},{"date":"2022-03-18","value":-17.234832,"marketCap":4256210700},{"date":"2022-03-25","value":-17.936902,"marketCap":4429589580},{"date":"2022-04-01","value":-17.273836,"marketCap":4265842860},{"date":"2022-04-08","value":-16.101282,"marketCap":3976276050},{"date":"2022-04-14","value":-16.228045,"marketCap":4007580570},{"date":"2022-04-22","value":-15.964769,"marketCap":3942563490},{"date":"2022-04-29","value":-17.356586,"marketCap":3925105200},{"date":"2022-05-06","value":-17.383207,"marketCap":3931125300},{"date":"2022-05-13","value":-16.798514,"marketCap":3798900000},{"date":"2022-05-20","value":-16.77185,"marketCap":3792870000},{"date":"2022-05-27","value":-18.230388,"marketCap":4122711000},{"date":"2022-06-03","value":-18.307714,"marketCap":4140198000},{"date":"2022-06-10","value":-18.134396,"marketCap":4101003000},{"date":"2022-06-17","value":-15.169325,"marketCap":3430467000},{"date":"2022-06-24","value":-16.115908,"marketCap":3644532000},{"date":"2022-07-01","value":-16.2039,"marketCap":3664431000},{"date":"2022-07-08","value":-15.723943,"marketCap":3555891000},{"date":"2022-07-15","value":-15.398638,"marketCap":3482325000},{"date":"2022-07-22","value":-16.313224,"marketCap":3689154000},{"date":"2022-07-29","value":-18.402294,"marketCap":3825432000},{"date":"2022-08-05","value":-18.321073,"marketCap":3808548000},{"date":"2022-08-12","value":-19.536555,"marketCap":4061220000},{"date":"2022-08-19","value":-19.640289,"marketCap":4082784000},{"date":"2022-08-26","value":-19.856401,"marketCap":4127709000},{"date":"2022-09-02","value":-19.271457,"marketCap":4006112000},{"date":"2022-09-09","value":-19.882335,"marketCap":4133100000},{"date":"2022-09-16","value":-19.055345,"marketCap":3961187000},{"date":"2022-09-23","value":-17.124741,"marketCap":3559857000},{"date":"2022-09-30","value":-17.510862,"marketCap":3640123000},{"date":"2022-10-07","value":-18.908389,"marketCap":3930638000},{"date":"2022-10-14","value":-18.559727,"marketCap":3858159000},{"date":"2022-10-21","value":-19.96878,"marketCap":4151070000},{"date":"2022-10-28","value":42.317022,"marketCap":4060022000},{"date":"2022-11-04","value":43.131292,"marketCap":4138145550},{"date":"2022-11-11","value":42.263547,"marketCap":4054891500},{"date":"2022-11-18","value":43.012679,"marketCap":4126765500},{"date":"2022-11-25","value":43.89291,"marketCap":4211217450},{"date":"2022-12-02","value":44.379846,"marketCap":4257935550},{"date":"2022-12-09","value":39.866324,"marketCap":3824894700},{"date":"2022-12-16","value":39.31696,"marketCap":3772187100},{"date":"2022-12-23","value":40.209676,"marketCap":3857836950},{"date":"2022-12-30","value":40.172219,"marketCap":3854243250},{"date":"2023-01-06","value":39.897538,"marketCap":3827889450},{"date":"2023-01-13","value":39.591642,"marketCap":3798540900},{"date":"2023-01-20","value":39.803896,"marketCap":3818905200},{"date":"2023-01-27","value":41.339617,"marketCap":3966246900},{"date":"2023-02-03","value":36.228612,"marketCap":4430433150},{"date":"2023-02-10","value":35.88577,"marketCap":4388506650},{"date":"2023-02-17","value":35.787815,"marketCap":4376527650},{"date":"2023-02-24","value":35.55034,"marketCap":4347486600},{"date":"2023-03-03","value":37.120758,"marketCap":4539534600},{"date":"2023-03-10","value":34.66698,"marketCap":4239459600},{"date":"2023-03-17","value":31.923655,"marketCap":3903975750},{"date":"2023-03-24","value":32.733402,"marketCap":4003000500},{"date":"2023-03-31","value":34.205669,"marketCap":4183045500},{"date":"2023-04-06","value":33.700191,"marketCap":4121230050},{"date":"2023-04-14","value":34.053535,"marketCap":4164440850},{"date":"2023-04-21","value":33.965199,"marketCap":4153638150},{"date":"2023-04-28","value":29.068445,"marketCap":4231057500},{"date":"2023-05-05","value":29.175648,"marketCap":4246661400},{"date":"2023-05-12","value":28.771576,"marketCap":4187846700},{"date":"2023-05-18","value":29.914991,"marketCap":4354276480},{"date":"2023-05-26","value":29.99327,"marketCap":4365670400},{"date":"2023-06-02","value":30.00563,"marketCap":4367469440},{"date":"2023-06-08","value":31.480574,"marketCap":4582154880},{"date":"2023-06-15","value":30.86258,"marketCap":4492202880},{"date":"2023-06-23","value":30.219867,"marketCap":4398652800},{"date":"2023-06-30","value":31.101538,"marketCap":4526984320},{"date":"2023-07-07","value":30.755462,"marketCap":4476611200},{"date":"2023-07-14","value":31.492933,"marketCap":4583953920},{"date":"2023-07-21","value":31.624772,"marketCap":4603143680},{"date":"2023-07-28","value":27.621749,"marketCap":4819028480},{"date":"2023-08-04","value":28.192333,"marketCap":4918575360},{"date":"2023-08-11","value":28.040524,"marketCap":4892090000},{"date":"2023-08-18","value":27.092425,"marketCap":4726680000},{"date":"2023-08-25","value":27.52896,"marketCap":4802840000},{"date":"2023-09-01","value":28.24856,"marketCap":4928385000},{"date":"2023-09-08","value":28.507752,"marketCap":4973605000},{"date":"2023-09-15","value":29.394463,"marketCap":5128305000},{"date":"2023-09-22","value":28.545267,"marketCap":4980150000},{"date":"2023-09-29","value":28.664632,"marketCap":5000975000},{"date":"2023-10-06","value":27.566475,"marketCap":4809385000},{"date":"2023-10-13","value":27.580116,"marketCap":4811765000},{"date":"2023-10-20","value":28.122374,"marketCap":4906370000},{"date":"2023-10-27","value":23.210454,"marketCap":4603515000},{"date":"2023-11-03","value":23.096457,"marketCap":4580905000},{"date":"2023-11-10","value":22.833915,"marketCap":4528833000},{"date":"2023-11-17","value":22.64917,"marketCap":4492191000},{"date":"2023-11-24","value":23.048458,"marketCap":4571385000},{"date":"2023-12-01","value":22.869672,"marketCap":4535925000},{"date":"2023-12-08","value":21.689686,"marketCap":4301889000},{"date":"2023-12-15","value":23.000781,"marketCap":4561929000},{"date":"2023-12-22","value":24.162889,"marketCap":4792419000},{"date":"2023-12-29","value":23.528199,"marketCap":4666536000},{"date":"2024-01-05","value":23.251081,"marketCap":4611573000},{"date":"2024-01-12","value":23.030579,"marketCap":4567839000},{"date":"2024-01-19","value":22.968004,"marketCap":4555428000},{"date":"2024-01-26","value":23.52224,"marketCap":4665354000},{"date":"2024-02-02","value":24.553237,"marketCap":4869840000},{"date":"2024-02-09","value":22.400924,"marketCap":4993950000},{"date":"2024-02-16","value":22.833037,"marketCap":5090283000},{"date":"2024-02-23","value":22.751482,"marketCap":5072101740},{"date":"2024-03-01","value":23.027115,"marketCap":5133549840},{"date":"2024-03-08","value":23.410375,"marketCap":5218991960},{"date":"2024-03-15","value":23.192494,"marketCap":5170418700},{"date":"2024-03-22","value":23.974765,"marketCap":5344814260},{"date":"2024-03-28","value":24.946041,"marketCap":5561345660},{"date":"2024-04-05","value":25.586558,"marketCap":5704139340},{"date":"2024-04-12","value":26.001319,"marketCap":5796604100},{"date":"2024-04-19","value":24.930291,"marketCap":5557834340},{"date":"2024-04-26","value":26.015448,"marketCap":6563827520},{"date":"2024-05-03","value":25.405421,"marketCap":6409914660},{"date":"2024-05-10","value":26.799445,"marketCap":6761634000},{"date":"2024-05-17","value":26.665425,"marketCap":6727820000},{"date":"2024-05-24","value":28.003317,"marketCap":7065377000},{"date":"2024-05-31","value":28.435417,"marketCap":7174398000},{"date":"2024-06-07","value":27.624363,"marketCap":6969765000},{"date":"2024-06-14","value":27.672888,"marketCap":6982008000},{"date":"2024-06-21","value":27.363255,"marketCap":6903886000},{"date":"2024-06-28","value":27.739898,"marketCap":6998915000},{"date":"2024-07-05","value":28.093435,"marketCap":7088114000},{"date":"2024-07-12","value":28.070328,"marketCap":7082284000},{"date":"2024-07-15","value":27.9779,"marketCap":7058964000},{"date":"2024-08-02","value":23.776543,"marketCap":6628710000},{"date":"2024-08-09","value":24.111129,"marketCap":6721990000},{"date":"2024-08-16","value":24.548865,"marketCap":6844027171},{"date":"2024-08-23","value":24.202317,"marketCap":6747412417},{"date":"2024-08-30","value":24.640171,"marketCap":6869482556},{"date":"2024-09-06","value":24.378704,"marketCap":6796587592},{"date":"2024-09-13","value":24.150439,"marketCap":6732949131},{"date":"2024-09-20","value":26.358384,"marketCap":7348506604},{"date":"2024-09-27","value":25.488902,"marketCap":7106101923},{"date":"2024-10-04","value":25.111227,"marketCap":7000809197},{"date":"2024-10-11","value":25.15273,"marketCap":7012379826},{"date":"2024-10-18","value":25.748294,"marketCap":7178418355},{"date":"2024-10-25","value":25.677739,"marketCap":7158748286},{"date":"2024-10-31","value":21.868321,"marketCap":6687245146},{"date":"2024-11-08","value":23.796154,"marketCap":7276768703},{"date":"2024-11-15","value":24.392503,"marketCap":7459130000},{"date":"2024-11-22","value":24.178518,"marketCap":7393694000},{"date":"2024-11-29","value":23.746792,"marketCap":7261674000},{"date":"2024-12-06","value":22.547345,"marketCap":6894888000},{"date":"2024-12-13","value":22.132513,"marketCap":6768034000},{"date":"2024-12-20","value":19.966376,"marketCap":6105638000},{"date":"2024-12-27","value":19.988901,"marketCap":6112526000},{"date":"2025-01-03","value":19.703587,"marketCap":6025278000},{"date":"2025-01-10","value":19.716726,"marketCap":6029296000},{"date":"2025-01-17","value":20.927435,"marketCap":6399526000},{"date":"2025-01-24","value":20.553899,"marketCap":6285300000},{"date":"2025-01-31","value":22.446916,"marketCap":6435688000},{"date":"2025-02-07","value":21.4519,"marketCap":6150410000},{"date":"2025-02-14","value":21.537988,"marketCap":6175092000},{"date":"2025-02-21","value":21.150251,"marketCap":6063924900},{"date":"2025-02-28","value":20.389121,"marketCap":5845703580},{"date":"2025-03-07","value":19.524381,"marketCap":5597776740},{"date":"2025-03-13","value":19.255395,"marketCap":5520656640}]},{"symbol":"MATX","name":"Matson","items":[{"date":"2020-03-20","value":16.086901,"marketCap":1330386707},{"date":"2020-03-27","value":15.566458,"marketCap":1287346050},{"date":"2020-04-03","value":14.702522,"marketCap":1215898560},{"date":"2020-04-09","value":15.238578,"marketCap":1260230436},{"date":"2020-04-17","value":14.541184,"marketCap":1202555956},{"date":"2020-04-24","value":14.848246,"marketCap":1227949944},{"date":"2020-05-01","value":15.306236,"marketCap":1265825722},{"date":"2020-05-08","value":16.361497,"marketCap":1210750784},{"date":"2020-05-15","value":14.494437,"marketCap":1072588323},{"date":"2020-05-22","value":15.430875,"marketCap":1141884760},{"date":"2020-05-29","value":16.617418,"marketCap":1229688941},{"date":"2020-06-05","value":19.636123,"marketCap":1453073106},{"date":"2020-06-12","value":17.280486,"marketCap":1278755983},{"date":"2020-06-19","value":17.088545,"marketCap":1264552365},{"date":"2020-06-26","value":15.977616,"marketCap":1182343549},{"date":"2020-07-02","value":16.530172,"marketCap":1223232751},{"date":"2020-07-10","value":21.223997,"marketCap":1570575759},{"date":"2020-07-17","value":22.05574,"marketCap":1632124768},{"date":"2020-07-24","value":20.467866,"marketCap":1514622115},{"date":"2020-07-31","value":21.183282,"marketCap":1567562871},{"date":"2020-08-07","value":18.950359,"marketCap":1675211756},{"date":"2020-08-14","value":19.554588,"marketCap":1728625553},{"date":"2020-08-21","value":19.725136,"marketCap":1743702028},{"date":"2020-08-28","value":19.876193,"marketCap":1757055477},{"date":"2020-09-04","value":19.622807,"marketCap":1734656143},{"date":"2020-09-11","value":18.887013,"marketCap":1669611922},{"date":"2020-09-18","value":20.343983,"marketCap":1798408095},{"date":"2020-09-25","value":18.575153,"marketCap":1642043511},{"date":"2020-10-02","value":19.881066,"marketCap":1757486234},{"date":"2020-10-09","value":25.031626,"marketCap":2212795780},{"date":"2020-10-16","value":24.583328,"marketCap":2173166189},{"date":"2020-10-23","value":25.470179,"marketCap":2251563859},{"date":"2020-10-30","value":25.314249,"marketCap":2237779653},{"date":"2020-11-06","value":19.453662,"marketCap":2394745766},{"date":"2020-11-13","value":20.034577,"marketCap":2466256433},{"date":"2020-11-20","value":20.430019,"marketCap":2514935381},{"date":"2020-11-27","value":20.576998,"marketCap":2533028442},{"date":"2020-12-04","value":20.367029,"marketCap":2507181213},{"date":"2020-12-11","value":20.283041,"marketCap":2496842321},{"date":"2020-12-18","value":20.377527,"marketCap":2508473574},{"date":"2020-12-24","value":20.038077,"marketCap":2466687220},{"date":"2020-12-31","value":19.936591,"marketCap":2454194393},{"date":"2021-01-08","value":21.535858,"marketCap":2651064121},{"date":"2021-01-15","value":22.760679,"marketCap":2801839623},{"date":"2021-01-22","value":23.653049,"marketCap":2911690346},{"date":"2021-01-29","value":20.926947,"marketCap":2576107157},{"date":"2021-02-05","value":22.557709,"marketCap":2776853968},{"date":"2021-02-12","value":25.126334,"marketCap":3093051737},{"date":"2021-02-19","value":25.931217,"marketCap":3192132781},{"date":"2021-02-26","value":15.581304,"marketCap":3008749792},{"date":"2021-03-05","value":16.571022,"marketCap":3199864259},{"date":"2021-03-12","value":17.317834,"marketCap":3344073738},{"date":"2021-03-19","value":16.715005,"marketCap":3227667482},{"date":"2021-03-26","value":15.230427,"marketCap":2940995360},{"date":"2021-04-01","value":15.142701,"marketCap":2924055644},{"date":"2021-04-09","value":16.490069,"marketCap":3184232312},{"date":"2021-04-16","value":15.655556,"marketCap":3023087832},{"date":"2021-04-23","value":15.277663,"marketCap":2950116746},{"date":"2021-04-30","value":10.262742,"marketCap":2837648205},{"date":"2021-05-07","value":10.429258,"marketCap":2883689948},{"date":"2021-05-14","value":9.901433,"marketCap":2737746309},{"date":"2021-05-21","value":9.815033,"marketCap":2713856725},{"date":"2021-05-28","value":10.15592,"marketCap":2808111992},{"date":"2021-06-04","value":9.876299,"marketCap":2730796612},{"date":"2021-06-11","value":10.177913,"marketCap":2814192977},{"date":"2021-06-18","value":9.624953,"marketCap":2661299640},{"date":"2021-06-25","value":10.273739,"marketCap":2840688697},{"date":"2021-07-02","value":10.05224,"marketCap":2779444491},{"date":"2021-07-09","value":10.701025,"marketCap":2958833548},{"date":"2021-07-16","value":10.264313,"marketCap":2838082561},{"date":"2021-07-23","value":10.231324,"marketCap":2828961083},{"date":"2021-07-30","value":7.181262,"marketCap":2917028488},{"date":"2021-08-06","value":7.620996,"marketCap":3095648677},{"date":"2021-08-13","value":7.81786,"marketCap":3175614893},{"date":"2021-08-20","value":7.81786,"marketCap":3175614893},{"date":"2021-08-27","value":8.428781,"marketCap":3423770922},{"date":"2021-09-03","value":8.917732,"marketCap":3622382665},{"date":"2021-09-10","value":9.269733,"marketCap":3765365736},{"date":"2021-09-17","value":8.893124,"marketCap":3612386888},{"date":"2021-09-24","value":8.672722,"marketCap":3522859494},{"date":"2021-10-01","value":8.837488,"marketCap":3589787740},{"date":"2021-10-08","value":8.788272,"marketCap":3569796186},{"date":"2021-10-15","value":8.861026,"marketCap":3599348918},{"date":"2021-10-22","value":9.012954,"marketCap":3661061976},{"date":"2021-10-29","value":8.910242,"marketCap":3619340472},{"date":"2021-11-05","value":6.024351,"marketCap":3726061046},{"date":"2021-11-12","value":6.329271,"marketCap":3914653857},{"date":"2021-11-19","value":6.095028,"marketCap":3769774611},{"date":"2021-11-26","value":5.637312,"marketCap":3486677236},{"date":"2021-12-03","value":5.466341,"marketCap":3380932040},{"date":"2021-12-10","value":5.64337,"marketCap":3490424113},{"date":"2021-12-17","value":5.482496,"marketCap":3390923712},{"date":"2021-12-23","value":5.63058,"marketCap":3482514039},{"date":"2021-12-31","value":6.060026,"marketCap":3748125989},{"date":"2022-01-07","value":5.911941,"marketCap":3656535661},{"date":"2022-01-14","value":5.862131,"marketCap":3625728006},{"date":"2022-01-21","value":6.126664,"marketCap":3789341636},{"date":"2022-01-28","value":6.602554,"marketCap":4083679643},{"date":"2022-02-04","value":6.055314,"marketCap":3745211751},{"date":"2022-02-11","value":5.813667,"marketCap":3595752989},{"date":"2022-02-18","value":4.362962,"marketCap":4046210872},{"date":"2022-02-25","value":4.805925,"marketCap":4457015018},{"date":"2022-03-04","value":4.717327,"marketCap":4374848640},{"date":"2022-03-11","value":4.773307,"marketCap":4426764710},{"date":"2022-03-18","value":5.302215,"marketCap":4917274110},{"date":"2022-03-25","value":5.350669,"marketCap":4962210569},{"date":"2022-04-01","value":5.089897,"marketCap":4720370719},{"date":"2022-04-08","value":3.835373,"marketCap":3556924954},{"date":"2022-04-14","value":3.851231,"marketCap":3571631432},{"date":"2022-04-22","value":3.846826,"marketCap":3567546299},{"date":"2022-04-29","value":3.789121,"marketCap":3514031062},{"date":"2022-05-06","value":3.098527,"marketCap":3654402877},{"date":"2022-05-13","value":3.030122,"marketCap":3573725467},{"date":"2022-05-20","value":2.911186,"marketCap":3433452182},{"date":"2022-05-27","value":3.084434,"marketCap":3637780898},{"date":"2022-06-03","value":3.201995,"marketCap":3776432527},{"date":"2022-06-10","value":2.744469,"marketCap":3236826334},{"date":"2022-06-17","value":2.495596,"marketCap":2943306511},{"date":"2022-06-24","value":2.492847,"marketCap":2940063198},{"date":"2022-07-01","value":2.527909,"marketCap":2981415438},{"date":"2022-07-08","value":2.504534,"marketCap":2953847278},{"date":"2022-07-15","value":2.612126,"marketCap":3080741897},{"date":"2022-07-22","value":2.910842,"marketCap":3433046768},{"date":"2022-07-29","value":3.15112,"marketCap":3716431238},{"date":"2022-08-05","value":2.314714,"marketCap":3235044974},{"date":"2022-08-12","value":2.441621,"marketCap":3412409170},{"date":"2022-08-19","value":2.291565,"marketCap":3202690626},{"date":"2022-08-26","value":2.184461,"marketCap":3053003041},{"date":"2022-09-02","value":2.025201,"marketCap":2830420720},{"date":"2022-09-09","value":2.074569,"marketCap":2899417341},{"date":"2022-09-16","value":1.93539,"marketCap":2704901443},{"date":"2022-09-23","value":1.773062,"marketCap":2478031196},{"date":"2022-09-30","value":1.715884,"marketCap":2398119855},{"date":"2022-10-07","value":1.818804,"marketCap":2541960269},{"date":"2022-10-14","value":1.937901,"marketCap":2708409746},{"date":"2022-10-21","value":1.934275,"marketCap":2703342197},{"date":"2022-10-28","value":2.026038,"marketCap":2831590154},{"date":"2022-11-04","value":1.979555,"marketCap":2732578054},{"date":"2022-11-11","value":2.058342,"marketCap":2841335440},{"date":"2022-11-18","value":1.803909,"marketCap":2490115350},{"date":"2022-11-25","value":1.816051,"marketCap":2506877242},{"date":"2022-12-02","value":1.821417,"marketCap":2514283659},{"date":"2022-12-09","value":1.702813,"marketCap":2350562862},{"date":"2022-12-16","value":1.72851,"marketCap":2386035701},{"date":"2022-12-23","value":1.820852,"marketCap":2513504036},{"date":"2022-12-30","value":1.765221,"marketCap":2436711186},{"date":"2023-01-06","value":1.805885,"marketCap":2492844030},{"date":"2023-01-13","value":1.792613,"marketCap":2474522894},{"date":"2023-01-20","value":1.792613,"marketCap":2474522894},{"date":"2023-01-27","value":1.80645,"marketCap":2493623653},{"date":"2023-02-03","value":2.012877,"marketCap":2778575801},{"date":"2023-02-10","value":1.92929,"marketCap":2663191621},{"date":"2023-02-17","value":1.978708,"marketCap":2731408619},{"date":"2023-02-24","value":2.297987,"marketCap":2444828803},{"date":"2023-03-03","value":2.250134,"marketCap":2393917437},{"date":"2023-03-10","value":2.10284,"marketCap":2237211529},{"date":"2023-03-17","value":2.034182,"marketCap":2164165740},{"date":"2023-03-24","value":2.01011,"marketCap":2138556445},{"date":"2023-03-31","value":2.022994,"marketCap":2152262828},{"date":"2023-04-06","value":1.94739,"marketCap":2071828001},{"date":"2023-04-14","value":2.126059,"marketCap":2261913892},{"date":"2023-04-21","value":2.361685,"marketCap":2512596424},{"date":"2023-04-27","value":2.120295,"marketCap":2255782089},{"date":"2023-05-05","value":3.015056,"marketCap":2287523187},{"date":"2023-05-12","value":3.068152,"marketCap":2327807031},{"date":"2023-05-19","value":3.319578,"marketCap":2518563861},{"date":"2023-05-26","value":3.355969,"marketCap":2546173402},{"date":"2023-06-02","value":3.291694,"marketCap":2497408498},{"date":"2023-06-09","value":3.604559,"marketCap":2734778839},{"date":"2023-06-16","value":3.531778,"marketCap":2679559757},{"date":"2023-06-23","value":3.469866,"marketCap":2632587680},{"date":"2023-06-30","value":3.673087,"marketCap":2786770832},{"date":"2023-07-07","value":3.557771,"marketCap":2699280858},{"date":"2023-07-14","value":3.745395,"marketCap":2841631349},{"date":"2023-07-21","value":3.881033,"marketCap":2944539639},{"date":"2023-07-28","value":4.244541,"marketCap":3220333002},{"date":"2023-08-04","value":7.38548,"marketCap":3388458325},{"date":"2023-08-11","value":7.280105,"marketCap":3340112273},{"date":"2023-08-18","value":6.862451,"marketCap":3148492520},{"date":"2023-08-25","value":6.63401,"marketCap":3043683926},{"date":"2023-09-01","value":6.759383,"marketCap":3101205141},{"date":"2023-09-08","value":6.488639,"marketCap":2976987548},{"date":"2023-09-15","value":6.681698,"marketCap":3065563161},{"date":"2023-09-22","value":6.654778,"marketCap":3053211980},{"date":"2023-09-29","value":6.952443,"marketCap":3189780754},{"date":"2023-10-06","value":6.917831,"marketCap":3173900664},{"date":"2023-10-13","value":6.851683,"marketCap":3143552048},{"date":"2023-10-20","value":6.667084,"marketCap":3058858234},{"date":"2023-10-27","value":10.338277,"marketCap":3171783319},{"date":"2023-11-03","value":9.986661,"marketCap":3122828923},{"date":"2023-11-10","value":10.010122,"marketCap":3130165248},{"date":"2023-11-17","value":10.443596,"marketCap":3265712582},{"date":"2023-11-24","value":10.739655,"marketCap":3358290014},{"date":"2023-12-01","value":10.699435,"marketCap":3345713457},{"date":"2023-12-08","value":10.878188,"marketCap":3401609265},{"date":"2023-12-15","value":11.194356,"marketCap":3500474976},{"date":"2023-12-22","value":12.34619,"marketCap":3860653588},{"date":"2023-12-29","value":12.295916,"marketCap":3844932892},{"date":"2024-01-05","value":12.975174,"marketCap":4057336963},{"date":"2024-01-12","value":12.466848,"marketCap":3898383259},{"date":"2024-01-19","value":12.826586,"marketCap":4010873572},{"date":"2024-01-26","value":12.990815,"marketCap":4062227846},{"date":"2024-02-02","value":12.408753,"marketCap":3880217121},{"date":"2024-02-09","value":13.247771,"marketCap":4142578070},{"date":"2024-02-16","value":13.66337,"marketCap":4272535824},{"date":"2024-02-23","value":13.310339,"marketCap":3954501619},{"date":"2024-03-01","value":12.893803,"marketCap":3830748817},{"date":"2024-03-08","value":12.497874,"marketCap":3713118439},{"date":"2024-03-15","value":12.250066,"marketCap":3639494684},{"date":"2024-03-22","value":12.58322,"marketCap":3738474593},{"date":"2024-03-28","value":12.904765,"marketCap":3834005724},{"date":"2024-04-05","value":12.780558,"marketCap":3797103807},{"date":"2024-04-12","value":13.048706,"marketCap":3876770562},{"date":"2024-04-19","value":12.146754,"marketCap":3608800566},{"date":"2024-04-26","value":12.736447,"marketCap":3783998453},{"date":"2024-05-03","value":12.460184,"marketCap":3728087173},{"date":"2024-05-10","value":13.047164,"marketCap":3903711480},{"date":"2024-05-17","value":13.186486,"marketCap":3945396626},{"date":"2024-05-24","value":13.598742,"marketCap":4068743659},{"date":"2024-05-31","value":14.132049,"marketCap":4228308933},{"date":"2024-06-07","value":13.980165,"marketCap":4182865290},{"date":"2024-06-14","value":13.838559,"marketCap":4140496780},{"date":"2024-06-21","value":14.0464,"marketCap":4202682819},{"date":"2024-06-28","value":14.72588,"marketCap":4405983329},{"date":"2024-07-05","value":14.918875,"marketCap":4463727507},{"date":"2024-07-12","value":14.470076,"marketCap":4329446666},{"date":"2024-07-15","value":14.263377,"marketCap":4267602309},{"date":"2024-08-02","value":13.245827,"marketCap":4392316068},{"date":"2024-08-09","value":13.130959,"marketCap":4354226145},{"date":"2024-08-16","value":13.20387,"marketCap":4378403231},{"date":"2024-08-23","value":13.422601,"marketCap":4450934491},{"date":"2024-08-30","value":13.865127,"marketCap":4597675976},{"date":"2024-09-06","value":13.282856,"marketCap":4404595075},{"date":"2024-09-13","value":13.08539,"marketCap":4339115466},{"date":"2024-09-20","value":13.891455,"marketCap":4606406590},{"date":"2024-09-27","value":14.350183,"marketCap":4758520760},{"date":"2024-10-04","value":13.92386,"marketCap":4617151962},{"date":"2024-10-11","value":13.518802,"marketCap":4482834814},{"date":"2024-10-18","value":13.824621,"marketCap":4584244261},{"date":"2024-10-25","value":13.503613,"marketCap":4477797921},{"date":"2024-10-31","value":13.527916,"marketCap":4485856950},{"date":"2024-11-08","value":13.046376,"marketCap":5359451102},{"date":"2024-11-15","value":13.302647,"marketCap":5464727220},{"date":"2024-11-22","value":12.339811,"marketCap":5069194548},{"date":"2024-11-29","value":12.383466,"marketCap":5087128019},{"date":"2024-12-06","value":12.319601,"marketCap":5060892015},{"date":"2024-12-13","value":11.794932,"marketCap":4845358258},{"date":"2024-12-20","value":11.053606,"marketCap":4540821348},{"date":"2024-12-27","value":11.208015,"marketCap":4604252700},{"date":"2025-01-03","value":11.141724,"marketCap":4577020392},{"date":"2025-01-10","value":11.254096,"marketCap":4623182475},{"date":"2025-01-17","value":11.420631,"marketCap":4691595347},{"date":"2025-01-24","value":11.202356,"marketCap":4601927991},{"date":"2025-01-31","value":11.42629,"marketCap":4693920056},{"date":"2025-02-07","value":11.010759,"marketCap":4523219978},{"date":"2025-02-14","value":11.466712,"marketCap":4710525122},{"date":"2025-02-21","value":11.545937,"marketCap":4743071052},{"date":"2025-02-28","value":9.814556,"marketCap":4675654484},{"date":"2025-03-07","value":9.191354,"marketCap":4378761253},{"date":"2025-03-13","value":9.106505,"marketCap":4338338885}]},{"symbol":"ZIM","name":"ZIM Integrated Shipping Services Ltd.","items":[{"date":"2021-01-29","value":9.046962,"marketCap":1379725000},{"date":"2021-02-05","value":11.104113,"marketCap":1693455000},{"date":"2021-02-12","value":15.105798,"marketCap":2303740000},{"date":"2021-02-19","value":16.344594,"marketCap":2492665000},{"date":"2021-02-26","value":14.970657,"marketCap":2283130000},{"date":"2021-03-05","value":14.490155,"marketCap":2209850000},{"date":"2021-03-12","value":18.957327,"marketCap":2891125000},{"date":"2021-03-19","value":21.209682,"marketCap":3234625000},{"date":"2021-03-26","value":5.755946,"marketCap":2981580000},{"date":"2021-04-01","value":5.853205,"marketCap":3031960000},{"date":"2021-04-09","value":6.89334,"marketCap":3570750000},{"date":"2021-04-16","value":7.075386,"marketCap":3665050000},{"date":"2021-04-23","value":7.201931,"marketCap":3730600000},{"date":"2021-04-30","value":8.314189,"marketCap":4306750000},{"date":"2021-05-07","value":8.787066,"marketCap":4551700000},{"date":"2021-05-14","value":8.580598,"marketCap":4444750000},{"date":"2021-05-21","value":4.475208,"marketCap":5008250000},{"date":"2021-05-28","value":4.768075,"marketCap":5336000000},{"date":"2021-06-04","value":4.109382,"marketCap":4598850000},{"date":"2021-06-11","value":4.782461,"marketCap":5352100000},{"date":"2021-06-18","value":4.350868,"marketCap":4869100000},{"date":"2021-06-25","value":5.029086,"marketCap":5628100000},{"date":"2021-07-02","value":4.275853,"marketCap":4785150000},{"date":"2021-07-09","value":4.262494,"marketCap":4770200000},{"date":"2021-07-16","value":3.889475,"marketCap":4352750000},{"date":"2021-07-23","value":3.885364,"marketCap":4348150000},{"date":"2021-07-30","value":4.022035,"marketCap":4501100000},{"date":"2021-08-06","value":4.382724,"marketCap":4904750000},{"date":"2021-08-13","value":4.566665,"marketCap":5110600000},{"date":"2021-08-20","value":2.673663,"marketCap":5298050000},{"date":"2021-08-27","value":2.843124,"marketCap":5633850000},{"date":"2021-09-03","value":3.142004,"marketCap":6226100000},{"date":"2021-09-10","value":3.401419,"marketCap":6740150000},{"date":"2021-09-17","value":3.447847,"marketCap":6832150000},{"date":"2021-09-24","value":3.290573,"marketCap":6520500000},{"date":"2021-10-01","value":2.875624,"marketCap":5698250000},{"date":"2021-10-08","value":2.55179,"marketCap":5056550000},{"date":"2021-10-15","value":2.548308,"marketCap":5049650000},{"date":"2021-10-22","value":2.872722,"marketCap":5692500000},{"date":"2021-10-29","value":2.972542,"marketCap":5890300000},{"date":"2021-11-05","value":2.996468,"marketCap":5937710573},{"date":"2021-11-12","value":3.004846,"marketCap":5954312919},{"date":"2021-11-19","value":2.054297,"marketCap":6779686707},{"date":"2021-11-26","value":1.910924,"marketCap":6306519837},{"date":"2021-12-03","value":1.952966,"marketCap":6445268017},{"date":"2021-12-10","value":1.857743,"marketCap":6131009319},{"date":"2021-12-17","value":1.831153,"marketCap":6043254060},{"date":"2021-12-23","value":1.928172,"marketCap":6363442168},{"date":"2021-12-31","value":2.115024,"marketCap":6980100745},{"date":"2022-01-07","value":2.033097,"marketCap":6709719677},{"date":"2022-01-14","value":2.288941,"marketCap":7554067575},{"date":"2022-01-21","value":2.088434,"marketCap":6892345486},{"date":"2022-01-28","value":2.350386,"marketCap":7756853377},{"date":"2022-02-04","value":2.476152,"marketCap":8171912035},{"date":"2022-02-11","value":2.523584,"marketCap":8328448443},{"date":"2022-02-18","value":2.510289,"marketCap":8284570813},{"date":"2022-02-25","value":2.518913,"marketCap":8313031978},{"date":"2022-03-04","value":2.582874,"marketCap":8524118953},{"date":"2022-03-11","value":2.033696,"marketCap":9436960646},{"date":"2022-03-18","value":2.180527,"marketCap":10118299386},{"date":"2022-03-25","value":1.765066,"marketCap":8190434059},{"date":"2022-04-01","value":1.841965,"marketCap":8547268759},{"date":"2022-04-08","value":1.491016,"marketCap":6918761402},{"date":"2022-04-14","value":1.423665,"marketCap":6606231681},{"date":"2022-04-22","value":1.406891,"marketCap":6528398609},{"date":"2022-04-29","value":1.435535,"marketCap":6661313548},{"date":"2022-05-06","value":1.707262,"marketCap":7922209318},{"date":"2022-05-13","value":1.642492,"marketCap":7621653916},{"date":"2022-05-20","value":1.345439,"marketCap":7751751513},{"date":"2022-05-27","value":1.414686,"marketCap":8150721104},{"date":"2022-06-03","value":1.407824,"marketCap":8111183577},{"date":"2022-06-10","value":1.084045,"marketCap":6245731165},{"date":"2022-06-17","value":1.048278,"marketCap":6039656782},{"date":"2022-06-24","value":0.96385,"marketCap":5553225388},{"date":"2022-07-01","value":0.900009,"marketCap":5185406576},{"date":"2022-07-08","value":0.926419,"marketCap":5337566150},{"date":"2022-07-15","value":0.965721,"marketCap":5564008350},{"date":"2022-07-22","value":0.943887,"marketCap":5438207128},{"date":"2022-07-29","value":1.036009,"marketCap":5968968476},{"date":"2022-08-05","value":1.038504,"marketCap":5983345758},{"date":"2022-08-12","value":1.07843,"marketCap":6213382279},{"date":"2022-08-19","value":0.949843,"marketCap":5896727944},{"date":"2022-08-26","value":0.793792,"marketCap":4927945482},{"date":"2022-09-02","value":0.663846,"marketCap":4121227001},{"date":"2022-09-09","value":0.619951,"marketCap":3848719419},{"date":"2022-09-16","value":0.571028,"marketCap":3544999515},{"date":"2022-09-23","value":0.480916,"marketCap":2985578663},{"date":"2022-09-30","value":0.454424,"marketCap":2821113735},{"date":"2022-10-07","value":0.464093,"marketCap":2881137432},{"date":"2022-10-14","value":0.496579,"marketCap":3082817052},{"date":"2022-10-21","value":0.456165,"marketCap":2831918000},{"date":"2022-10-28","value":0.446303,"marketCap":2770693830},{"date":"2022-11-04","value":0.448043,"marketCap":2781498095},{"date":"2022-11-11","value":0.523651,"marketCap":3250883402},{"date":"2022-11-18","value":0.50332,"marketCap":2974774398},{"date":"2022-11-25","value":0.521397,"marketCap":3081616578},{"date":"2022-12-02","value":0.394044,"marketCap":2328919424},{"date":"2022-12-09","value":0.377185,"marketCap":2229280088},{"date":"2022-12-16","value":0.356468,"marketCap":2106831747},{"date":"2022-12-23","value":0.355655,"marketCap":2102029851},{"date":"2022-12-30","value":0.349155,"marketCap":2063614685},{"date":"2023-01-06","value":0.347937,"marketCap":2056411842},{"date":"2023-01-13","value":0.345499,"marketCap":2042006154},{"date":"2023-01-20","value":0.373732,"marketCap":2208872031},{"date":"2023-01-27","value":0.377998,"marketCap":2234081983},{"date":"2023-02-03","value":0.464119,"marketCap":2743082930},{"date":"2023-02-10","value":0.456197,"marketCap":2696264446},{"date":"2023-02-17","value":0.450104,"marketCap":2660250228},{"date":"2023-02-24","value":0.487071,"marketCap":2878736484},{"date":"2023-03-03","value":0.455182,"marketCap":2690262077},{"date":"2023-03-10","value":0.397497,"marketCap":2349327481},{"date":"2023-03-17","value":0.623894,"marketCap":2882014670},{"date":"2023-03-24","value":0.60256,"marketCap":2783463709},{"date":"2023-03-31","value":0.613487,"marketCap":2833941030},{"date":"2023-04-06","value":0.458424,"marketCap":2117643806},{"date":"2023-04-14","value":0.529451,"marketCap":2445746394},{"date":"2023-04-21","value":0.531012,"marketCap":2452957440},{"date":"2023-04-28","value":0.436309,"marketCap":2015487323},{"date":"2023-05-05","value":0.425382,"marketCap":1965010002},{"date":"2023-05-11","value":0.449838,"marketCap":2077983054},{"date":"2023-05-19","value":0.465188,"marketCap":2148891672},{"date":"2023-05-26","value":0.597316,"marketCap":1703008668},{"date":"2023-06-02","value":0.557692,"marketCap":1590035616},{"date":"2023-06-09","value":0.577926,"marketCap":1647723983},{"date":"2023-06-16","value":0.564437,"marketCap":1609265072},{"date":"2023-06-23","value":0.513852,"marketCap":1465044154},{"date":"2023-06-30","value":0.529449,"marketCap":1509512270},{"date":"2023-07-07","value":0.533664,"marketCap":1521530680},{"date":"2023-07-14","value":0.538723,"marketCap":1535952772},{"date":"2023-07-21","value":0.607855,"marketCap":1733054693},{"date":"2023-07-28","value":0.60659,"marketCap":1729449170},{"date":"2023-08-04","value":0.647901,"marketCap":1847229586},{"date":"2023-08-11","value":0.599003,"marketCap":1707816032},{"date":"2023-08-18","value":1.143222,"marketCap":1489504427},{"date":"2023-08-25","value":1.123846,"marketCap":1464258589},{"date":"2023-09-01","value":1.113696,"marketCap":1451034579},{"date":"2023-09-08","value":1.047262,"marketCap":1364477421},{"date":"2023-09-15","value":1.038035,"marketCap":1352455593},{"date":"2023-09-19","value":1.065716,"marketCap":1388521076},{"date":"2023-09-29","value":0.953147,"marketCap":1241854780},{"date":"2023-10-06","value":0.859954,"marketCap":1120434323},{"date":"2023-10-13","value":0.842423,"marketCap":1097592850},{"date":"2023-10-19","value":0.846114,"marketCap":1102401581},{"date":"2023-10-23","value":0.781525,"marketCap":1018248789},{"date":"2023-11-01","value":0.714168,"marketCap":930489448},{"date":"2023-11-10","value":0.692023,"marketCap":901637062},{"date":"2023-11-17","value":-0.409862,"marketCap":874235318},{"date":"2023-11-24","value":-0.389002,"marketCap":829741911},{"date":"2023-12-01","value":-0.39464,"marketCap":841767157},{"date":"2023-12-08","value":-0.406479,"marketCap":867020171},{"date":"2023-12-15","value":-0.460601,"marketCap":982462524},{"date":"2023-12-22","value":-0.59196,"marketCap":1262650735},{"date":"2023-12-29","value":-0.550805,"marketCap":1174866446},{"date":"2024-01-05","value":-0.767293,"marketCap":1636635858},{"date":"2024-01-12","value":-0.773494,"marketCap":1649863627},{"date":"2024-01-19","value":-0.773494,"marketCap":1649863627},{"date":"2024-01-26","value":-0.778005,"marketCap":1659483823},{"date":"2024-02-02","value":-0.747561,"marketCap":1594547500},{"date":"2024-02-09","value":-0.688365,"marketCap":1468282426},{"date":"2024-02-16","value":-0.707533,"marketCap":1509168260},{"date":"2024-02-23","value":-0.705278,"marketCap":1504358162},{"date":"2024-03-01","value":-0.671452,"marketCap":1432206691},{"date":"2024-03-08","value":-0.63086,"marketCap":1345624926},{"date":"2024-03-15","value":-0.414668,"marketCap":1117780269},{"date":"2024-03-22","value":-0.43654,"marketCap":1176737463},{"date":"2024-03-28","value":-0.447253,"marketCap":1205614456},{"date":"2024-04-05","value":-0.500816,"marketCap":1349999420},{"date":"2024-04-12","value":-0.477159,"marketCap":1286229394},{"date":"2024-04-19","value":-0.440111,"marketCap":1186363127},{"date":"2024-04-26","value":-0.508404,"marketCap":1370453957},{"date":"2024-05-03","value":-0.558843,"marketCap":1506416466},{"date":"2024-05-10","value":-0.724889,"marketCap":1954009856},{"date":"2024-05-17","value":-0.845852,"marketCap":2280079235},{"date":"2024-05-24","value":-0.917365,"marketCap":2335426805},{"date":"2024-05-31","value":-1.02465,"marketCap":2608555030},{"date":"2024-06-07","value":-0.914056,"marketCap":2327004349},{"date":"2024-06-14","value":-0.887117,"marketCap":2258421491},{"date":"2024-06-21","value":-0.952811,"marketCap":2425667408},{"date":"2024-06-28","value":-1.026541,"marketCap":2613367862},{"date":"2024-07-05","value":-1.074276,"marketCap":2734891874},{"date":"2024-07-12","value":-0.84458,"marketCap":2150132767},{"date":"2024-07-15","value":-0.805825,"marketCap":2051469708},{"date":"2024-08-02","value":-0.913111,"marketCap":2324597933},{"date":"2024-08-09","value":-0.88948,"marketCap":2264437531},{"date":"2024-08-16","value":-0.895151,"marketCap":2278876027},{"date":"2024-08-23","value":-1.30404,"marketCap":2555136225},{"date":"2024-08-30","value":-1.142494,"marketCap":2238602628},{"date":"2024-09-06","value":-1.024559,"marketCap":2007521066},{"date":"2024-09-13","value":-1.144337,"marketCap":2242213277},{"date":"2024-09-20","value":-1.253672,"marketCap":2456445141},{"date":"2024-09-27","value":-1.444702,"marketCap":2830749129},{"date":"2024-10-04","value":-1.331067,"marketCap":2608092416},{"date":"2024-10-11","value":-1.143108,"marketCap":2239806177},{"date":"2024-10-18","value":-1.288684,"marketCap":2525047480},{"date":"2024-10-25","value":-1.391877,"marketCap":2727243846},{"date":"2024-10-31","value":-1.33291,"marketCap":2611703066},{"date":"2024-11-08","value":-1.554652,"marketCap":3046184543},{"date":"2024-11-15","value":-1.557109,"marketCap":3050998743},{"date":"2024-11-22","value":2.028238,"marketCap":2916201165},{"date":"2024-11-29","value":1.845442,"marketCap":2653377020},{"date":"2024-12-06","value":1.726544,"marketCap":2482424417},{"date":"2024-12-13","value":1.657884,"marketCap":2383705308},{"date":"2024-12-20","value":1.538985,"marketCap":2212752705},{"date":"2024-12-27","value":1.818648,"marketCap":2614852490},{"date":"2025-01-03","value":1.951781,"marketCap":2806271249},{"date":"2025-01-10","value":1.734917,"marketCap":2494463333},{"date":"2025-01-17","value":1.391618,"marketCap":2000867789},{"date":"2025-01-24","value":1.428459,"marketCap":2053839018},{"date":"2025-01-31","value":1.513866,"marketCap":2176635958},{"date":"2025-02-07","value":1.516378,"marketCap":2180247633},{"date":"2025-02-14","value":1.647836,"marketCap":2369258609},{"date":"2025-02-21","value":1.74329,"marketCap":2506502248},{"date":"2025-02-28","value":1.704773,"marketCap":2451123236},{"date":"2025-03-07","value":1.655372,"marketCap":2380093633},{"date":"2025-03-13","value":1.086653,"marketCap":2333804193}]}],"industryCompare":{"bkCode":"BK4021","name":"Shipping","current":4.230967,"rank":27,"totalCount":29,"items":[{"symbol":"MATX","name":"Matson","value":9.106505,"marketCap":4338338885},{"symbol":"KEX","name":"Kirby","value":19.255395,"marketCap":5520656640},{"symbol":"ZIM","name":"ZIM Integrated Shipping Services Ltd.","value":1.086653,"marketCap":2333804193},{"symbol":"DSX","name":"Diana Shipping","value":14.951323,"marketCap":190569566},{"symbol":"GNK","name":"Genco Shipping & Trading","value":7.907868,"marketCap":604169056},{"symbol":"ESEA","name":"Euroseas","value":2.075972,"marketCap":234119179},{"symbol":"GSL","name":"Global Ship Lease","value":2.35161,"marketCap":831595300},{"symbol":"DAC","name":"Danaos","value":2.989245,"marketCap":1509787099},{"symbol":"CMRE","name":"Costamare","value":3.914734,"marketCap":1252397945},{"symbol":"CCEC","name":"Capital Clean Energy Carriers Corp.","value":5.835977,"marketCap":1125707394},{"symbol":"GLBS","name":"Globus Maritime","value":8.892609,"marketCap":24970447},{"symbol":"SHIP","name":"Seanergy Maritime","value":3.444749,"marketCap":149750112},{"symbol":"NMM","name":"Navios Maritime Partners LP","value":3.267248,"marketCap":1200086393},{"symbol":"SB","name":"Safe Bulkers","value":4.080668,"marketCap":397359085},{"symbol":"PSHG","name":"Performance Shipping Inc.","value":0.440655,"marketCap":19269844},{"symbol":"ICON","name":"Icon Energy Corp.","value":2.786966,"marketCap":2689422},{"symbol":"GOGL","name":"Golden Ocean","value":7.235956,"marketCap":1615166673},{"symbol":"PANL","name":"Pangaea Logistics Solutions","value":14.673623,"marketCap":317011793},{"symbol":"SBLK","name":"Star Bulk Carriers","value":6.343604,"marketCap":1932604261},{"symbol":"PXS","name":"Pyxis Tankers","value":1.023785,"marketCap":35197712},{"symbol":"CTRM","name":"Castor Maritime, Inc.","value":0.313543,"marketCap":22899778},{"symbol":"EDRY","name":"EuroDry Ltd.","value":-3.167488,"marketCap":30584861},{"symbol":"HSHP","name":"Himalaya Shipping Ltd.","value":11.97539102226734,"marketCap":252010128.84},{"symbol":"OP","name":"Oceanpal Inc","value":-0.699652,"marketCap":6727150},{"symbol":"HTCO","name":"Caravelle International","value":-8.615022,"marketCap":203294668},{"symbol":"USEA","name":"UNITED MARITIME CORPORATION","value":-7.083531,"marketCap":16207119},{"symbol":"TORO","name":"Toro Corp","value":0.804343,"marketCap":42192708},{"symbol":"CISS","name":"C3is","value":1.1475,"marketCap":3071829},{"symbol":"LSH","name":"Lakeside Holding Limited","value":-2.479003,"marketCap":8100000}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":262886628,"yearFounded":1996,"employeeNum":151,"address":"109 Long Wharf,Newport,Rhode Island,United States","zipCode":"02840","officePhone":"401 846 7790"},"stockCompanyDetail":{"websiteUrl":"http://www.pangaeals.com","stockEarnings":[{"period":"1week","weight":-0.0242},{"period":"1month","weight":-0.0746},{"period":"3month","weight":-0.0953},{"period":"6month","weight":-0.2402},{"period":"1year","weight":-0.4162},{"period":"ytd","weight":-0.097}],"compareEarnings":[{"period":"1week","weight":-0.0372},{"period":"1month","weight":-0.089},{"period":"3month","weight":-0.0874},{"period":"6month","weight":-0.0188},{"period":"1year","weight":0.0687},{"period":"ytd","weight":-0.0591}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"Pangaea Logistics Solutions, Ltd., together with its subsidiaries, provides seaborne dry bulk logistics and transportation services to industrial customers worldwide. It offers various dry bulk cargoes, such as grains, coal, iron ore, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite, and limestone. The company's ocean logistics services comprise cargo loading, cargo discharge, vessel chartering, voyage planning, and technical vessel management. It owns and operates a fleet of vessels. The company was founded in 1996 and is headquartered in Newport, Rhode Island.","yearOnYearQuotes":[{"month":1,"riseRate":0.5,"avgChangeRate":-0.027196},{"month":2,"riseRate":0.416667,"avgChangeRate":0.016389},{"month":3,"riseRate":0.416667,"avgChangeRate":-0.04367},{"month":4,"riseRate":0.727273,"avgChangeRate":0.062795},{"month":5,"riseRate":0.545455,"avgChangeRate":0.061729},{"month":6,"riseRate":0.454545,"avgChangeRate":0.010713},{"month":7,"riseRate":0.454545,"avgChangeRate":-0.015714},{"month":8,"riseRate":0.454545,"avgChangeRate":-0.012174},{"month":9,"riseRate":0.545455,"avgChangeRate":0.00697},{"month":10,"riseRate":0.363636,"avgChangeRate":-0.048166},{"month":11,"riseRate":0.363636,"avgChangeRate":0.061401},{"month":12,"riseRate":0.454545,"avgChangeRate":-0.012684}],"exchange":"NASDAQ","name":"Pangaea Logistics Solutions","nameEN":"Pangaea Logistics Solutions"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"PANL\",market:\"US\",,,undefined,":{"directors":[{"name":"Mark L. Filanowski","position":"Chief Executive Officer and Director"},{"name":"Carl Claus Boggild","position":"Lead Independent Director"},{"name":"Richard T. du Moulin","position":"Director, Chair of the Board"},{"name":"Anthony Laura","position":"Director"},{"name":"David Sgro","position":"Director"},{"name":"Eric S. Rosenfeld","position":"Director"},{"name":"Karen H. Beachy","position":"Director"}],"executives":[{"name":"Mark L. Filanowski","position":"Chief Executive Officer and Director"},{"name":"Gianni Del Signore","position":"Chief Financial Officer"},{"name":"Mads Rosenberg Boye Petersen","position":"Chief Operations Officer"}]}}}