Centurion Acquisition Corp. (ALF) stock
ALFNasdaqBlank ChecksFiscal year ends December 31Also trades as ALFUU, ALFUW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026
$10.85+0.00 (0.00%)
Close on Nov 6, 2026Market cap $131.66MP/E –Yield –
Price history
Centurion Acquisition share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$10.85
0.00% on the day
52-week range
$10.60 – $10.99
-1.3% from the high
Change over 52 weeks
+2.1%
From $10.63 on Nov 6, 2025
Average volume
403
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $10.84 | $10.85 | $10.82 | $10.85 | -0.18% | 5,937 |
| Oct 26, 2026 | $10.92 | $10.92 | $10.87 | $10.87 | -0.46% | 1,562 |
| Oct 19, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | 0.00% | 488 |
| Oct 12, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | 0.00% | 230 |
| Oct 5, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | 0.00% | 242 |
| Sep 28, 2026 | $10.92 | $10.92 | $10.80 | $10.92 | 0.00% | 1,182 |
| Sep 21, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | 0.00% | – |
| Sep 14, 2026 | $10.89 | $10.92 | $10.80 | $10.92 | +0.28% | 4,493 |
| Sep 8, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | 0.00% | 250 |
| Aug 31, 2026 | $10.88 | $10.89 | $10.88 | $10.89 | +0.09% | 314 |
| Aug 24, 2026 | $10.86 | $10.88 | $10.86 | $10.88 | +0.18% | 233 |
| Aug 17, 2026 | $10.84 | $10.86 | $10.82 | $10.86 | +0.18% | 2,904 |
| Aug 10, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | +0.28% | 677 |
| Aug 3, 2026 | $10.79 | $10.81 | $10.79 | $10.81 | +0.56% | 1,349 |
| Jul 27, 2026 | $10.81 | $10.84 | $10.75 | $10.75 | -1.19% | 13,922 |
| Jul 20, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | 0.00% | 14 |
| Jul 13, 2026 | $10.89 | $10.95 | $10.88 | $10.88 | -0.09% | 1,623 |
| Jul 6, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | 0.00% | 715 |
| Jun 29, 2026 | $10.88 | $10.99 | $10.88 | $10.89 | +0.09% | 1,434 |
| Jun 22, 2026 | $10.82 | $10.90 | $10.80 | $10.88 | +0.82% | 2,901 |
| Jun 15, 2026 | $10.79 | $10.85 | $10.76 | $10.79 | +0.10% | 16,862 |
| Jun 8, 2026 | $10.88 | $10.88 | $10.78 | $10.78 | -0.83% | 1,010,977 |
| Jun 1, 2026 | $10.85 | $10.88 | $10.85 | $10.87 | +0.18% | 700,116 |
| May 26, 2026 | $10.89 | $10.89 | $10.85 | $10.85 | -0.37% | 1,744,687 |
| May 18, 2026 | $10.88 | $10.89 | $10.84 | $10.89 | +0.46% | 413,636 |
| May 11, 2026 | $10.85 | $10.89 | $10.84 | $10.84 | +0.09% | 323,314 |
| May 4, 2026 | $10.83 | $10.84 | $10.80 | $10.83 | +0.19% | 78,935 |
| Apr 27, 2026 | $10.82 | $10.83 | $10.81 | $10.81 | +0.09% | 401,813 |
| Apr 20, 2026 | $10.81 | $10.81 | $10.79 | $10.80 | -0.09% | 83,950 |
| Apr 13, 2026 | $10.78 | $10.81 | $10.77 | $10.81 | +0.19% | 8,735 |
| Apr 6, 2026 | $10.76 | $10.81 | $10.76 | $10.79 | -0.09% | 2,492 |
| Mar 30, 2026 | $10.76 | $10.80 | $10.76 | $10.80 | +0.09% | 479,547 |
| Mar 23, 2026 | $10.78 | $10.80 | $10.76 | $10.79 | +0.09% | 56,552 |
| Mar 16, 2026 | $10.76 | $10.80 | $10.75 | $10.78 | +0.09% | 140,331 |
| Mar 9, 2026 | $10.73 | $10.77 | $10.73 | $10.77 | 0.00% | 251,586 |
| Mar 2, 2026 | $10.71 | $10.77 | $10.71 | $10.77 | 0.00% | 230,902 |
| Feb 23, 2026 | $10.73 | $10.77 | $10.71 | $10.77 | +0.37% | 3,061 |
| Feb 17, 2026 | $10.71 | $10.75 | $10.71 | $10.73 | 0.00% | 1,476,216 |
| Feb 9, 2026 | $10.71 | $10.77 | $10.70 | $10.73 | -0.09% | 21,784 |
| Feb 2, 2026 | $10.70 | $10.74 | $10.70 | $10.74 | +0.09% | 729,975 |
| Jan 26, 2026 | $10.68 | $10.73 | $10.68 | $10.73 | +0.47% | 115,708 |
| Jan 20, 2026 | $10.67 | $10.69 | $10.67 | $10.68 | +0.09% | 74,637 |
| Jan 12, 2026 | $10.67 | $10.69 | $10.67 | $10.67 | -0.05% | 20,208 |
| Jan 5, 2026 | $10.64 | $10.68 | $10.64 | $10.68 | +0.33% | 16,907 |
| Dec 29, 2025 | $10.62 | $10.65 | $10.62 | $10.64 | +0.14% | 45,904 |
| Dec 22, 2025 | $10.62 | $10.63 | $10.61 | $10.63 | -0.05% | 124,329 |
| Dec 15, 2025 | $10.64 | $10.65 | $10.62 | $10.63 | -0.19% | 47,394 |
| Dec 8, 2025 | $10.61 | $10.67 | $10.61 | $10.65 | +0.38% | 344,822 |
| Dec 1, 2025 | $10.65 | $10.65 | $10.60 | $10.61 | +0.09% | 548,115 |
| Nov 24, 2025 | $10.62 | $10.63 | $10.60 | $10.60 | -0.19% | 31,566 |
| Nov 17, 2025 | $10.62 | $10.66 | $10.62 | $10.62 | 0.00% | 74,432 |
| Nov 10, 2025 | $10.62 | $10.70 | $10.62 | $10.62 | 0.00% | 76,478 |
| Nov 3, 2025 | $10.62 | $10.64 | $10.62 | $10.62 | -0.28% | 20,783 |
| Oct 27, 2025 | $10.62 | $10.65 | $10.59 | $10.65 | +0.47% | 98,388 |
| Oct 20, 2025 | $10.59 | $10.65 | $10.59 | $10.60 | -0.32% | 8,498 |
| Oct 13, 2025 | $10.56 | $10.65 | $10.56 | $10.63 | +0.79% | 15,426 |
| Oct 6, 2025 | $10.55 | $10.65 | $10.55 | $10.55 | 0.00% | 38,030 |
| Sep 29, 2025 | $10.55 | $10.58 | $10.54 | $10.55 | -0.09% | 48,361 |
| Sep 22, 2025 | $10.59 | $10.59 | $10.55 | $10.56 | +0.09% | 136,070 |
| Sep 15, 2025 | $10.55 | $10.59 | $10.54 | $10.55 | 0.00% | 411,900 |
| Sep 8, 2025 | $10.53 | $10.58 | $10.52 | $10.55 | +0.29% | 257,973 |
| Sep 2, 2025 | $10.52 | $10.53 | $10.49 | $10.52 | 0.00% | 9,178 |
| Aug 25, 2025 | $10.51 | $10.56 | $10.51 | $10.52 | +0.10% | 20,232 |
| Aug 18, 2025 | $10.50 | $10.52 | $10.50 | $10.51 | 0.00% | 35,664 |
| Aug 11, 2025 | $10.53 | $10.54 | $10.45 | $10.51 | -0.20% | 626,019 |
| Aug 4, 2025 | $10.51 | $10.56 | $10.47 | $10.53 | +0.20% | 52,416 |
| Jul 28, 2025 | $10.51 | $10.54 | $10.50 | $10.51 | 0.00% | 23,885 |
| Jul 21, 2025 | $10.50 | $10.54 | $10.50 | $10.51 | -0.10% | 40,413 |
| Jul 14, 2025 | $10.51 | $10.55 | $10.50 | $10.52 | 0.00% | 202,320 |
| Jul 7, 2025 | $10.50 | $10.59 | $10.50 | $10.52 | +0.19% | 1,230,393 |
| Jun 30, 2025 | $10.52 | $10.57 | $10.49 | $10.50 | -1.32% | 83,999 |
| Jun 23, 2025 | $10.59 | $10.64 | $10.50 | $10.64 | +1.14% | 15,360 |
| Jun 16, 2025 | $10.58 | $10.60 | $10.52 | $10.52 | -0.55% | 51,048 |
| Jun 9, 2025 | $10.57 | $10.60 | $10.56 | $10.58 | +0.08% | 194,405 |
| Jun 2, 2025 | $10.50 | $10.57 | $10.45 | $10.57 | +0.86% | 500,768 |
| May 26, 2025 | $10.43 | $10.48 | $10.42 | $10.48 | +0.48% | 3,476,862 |
| May 19, 2025 | $10.47 | $10.47 | $10.43 | $10.43 | 0.00% | 13,450 |
| May 12, 2025 | $10.42 | $10.49 | $10.42 | $10.43 | +0.10% | 2,297,361 |
| May 5, 2025 | $10.34 | $10.43 | $10.34 | $10.42 | +0.77% | 1,029,175 |
| Apr 28, 2025 | $10.30 | $10.39 | $10.30 | $10.34 | +0.39% | 1,734,592 |
| Apr 21, 2025 | $10.29 | $10.33 | $10.28 | $10.30 | +0.10% | 13,460 |
| Apr 14, 2025 | $10.28 | $10.29 | $10.27 | $10.29 | +0.10% | 19,624 |
| Apr 7, 2025 | $10.27 | $10.29 | $10.26 | $10.28 | +0.10% | 233,539 |
| Mar 31, 2025 | $10.30 | $10.30 | $10.23 | $10.27 | -0.29% | 2,136,384 |
| Mar 24, 2025 | $10.28 | $10.30 | $10.18 | $10.30 | +0.24% | 7,838 |
| Mar 17, 2025 | $10.25 | $10.28 | $10.23 | $10.28 | +0.44% | 5,493 |
| Mar 10, 2025 | $10.21 | $10.24 | $10.21 | $10.23 | +0.20% | 7,106 |
| Mar 3, 2025 | $10.19 | $10.23 | $10.19 | $10.21 | +0.20% | 85,904 |
| Feb 24, 2025 | $10.20 | $10.25 | $10.18 | $10.19 | +0.10% | 25,439 |
| Feb 18, 2025 | $10.18 | $10.19 | $10.18 | $10.18 | 0.00% | 123,131 |
| Feb 10, 2025 | $10.20 | $10.20 | $10.17 | $10.18 | +0.10% | 27,230 |
| Feb 3, 2025 | $10.20 | $10.21 | $10.17 | $10.17 | 0.00% | 9,620 |
| Jan 27, 2025 | $10.19 | $10.19 | $10.16 | $10.17 | +0.20% | 51,953 |
| Jan 21, 2025 | $10.14 | $10.20 | $10.14 | $10.15 | +0.10% | 107,291 |
| Jan 13, 2025 | $10.15 | $10.15 | $10.11 | $10.14 | -0.18% | 258,225 |
| Jan 6, 2025 | $10.11 | $10.16 | $10.10 | $10.16 | +0.48% | 37,634 |
| Dec 30, 2024 | $10.10 | $10.11 | $10.10 | $10.11 | +0.10% | 66,136 |
| Dec 23, 2024 | $10.10 | $10.10 | $10.10 | $10.10 | +0.10% | 118,516 |
| Dec 16, 2024 | $10.10 | $10.13 | $10.08 | $10.09 | -0.10% | 450,918 |
| Dec 9, 2024 | $10.11 | $10.11 | $10.08 | $10.10 | -0.12% | 70,513 |
| Dec 2, 2024 | $10.07 | $10.14 | $10.07 | $10.11 | +0.42% | 349,401 |
| Nov 25, 2024 | $10.04 | $10.09 | $10.04 | $10.07 | +0.30% | 121,808 |
| Nov 18, 2024 | $10.04 | $10.09 | $10.03 | $10.04 | 0.00% | 286,946 |
| Nov 11, 2024 | $10.03 | $10.05 | $10.03 | $10.04 | +0.10% | 853 |
| Nov 4, 2024 | $10.04 | $10.06 | $10.02 | $10.03 | +0.10% | 161,703 |
| Oct 28, 2024 | $10.09 | $10.09 | $10.02 | $10.02 | -0.79% | 328,763 |
| Oct 21, 2024 | $10.02 | $10.25 | $10.01 | $10.10 | +0.90% | 140,842 |
| Oct 14, 2024 | $10.01 | $10.10 | $10.01 | $10.01 | -0.07% | 188,183 |
| Oct 7, 2024 | $10.01 | $10.03 | $10.00 | $10.02 | -0.13% | 23,577 |
| Sep 30, 2024 | $10.03 | $10.08 | $10.01 | $10.03 | +0.20% | 7,387 |
| Sep 23, 2024 | $9.98 | $10.03 | $9.98 | $10.01 | +0.30% | 254,686 |
| Sep 16, 2024 | $9.96 | $9.99 | $9.96 | $9.98 | +0.05% | 818,610 |
| Sep 9, 2024 | $9.99 | $10.02 | $9.96 | $9.98 | -0.05% | 452,947 |
| Sep 3, 2024 | $9.98 | $9.99 | $9.96 | $9.98 | 0.00% | 238,714 |
| Aug 26, 2024 | $10.00 | $10.00 | $9.97 | $9.98 | -0.10% | 447,675 |
| Aug 19, 2024 | $9.99 | $10.01 | $9.99 | $9.99 | -0.10% | 1,973,615 |
| Aug 12, 2024 | $9.99 | $10.03 | $9.99 | $10.00 | 0.00% | 1,899,098 |
| Aug 5, 2024 | $10.00 | $10.02 | $9.98 | $10.00 | 0.00% | 434,665 |
| Jul 29, 2024 | $0.11 | $10.03 | $0.11 | $10.00 | +8990.91% | 502,344 |
| Jul 22, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jul 15, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jul 8, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jul 1, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jun 24, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jun 17, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jun 10, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jun 3, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| May 28, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| May 20, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| May 13, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| May 6, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Apr 29, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Apr 22, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Apr 15, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Apr 8, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Apr 1, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Mar 25, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Mar 18, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Mar 11, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Mar 4, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Feb 26, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Feb 20, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Feb 12, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Feb 5, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 29, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 22, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 16, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 8, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 2, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 26, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 18, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 11, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 4, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 27, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 20, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 13, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 6, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Oct 30, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Oct 23, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 9, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Jan 3, 2023 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 27, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 19, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 12, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Dec 5, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 28, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 21, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 14, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Nov 7, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Oct 31, 2022 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 0 |
| Oct 24, 2022 | $0.25 | $0.25 | $0.11 | $0.11 | -54.17% | 5,005,028 |
| Oct 17, 2022 | $0.20 | $0.48 | $0.19 | $0.24 | -4.00% | 35,621,337 |
| Oct 10, 2022 | $0.87 | $0.90 | $0.18 | $0.25 | -71.59% | 3,850,988 |
| Oct 3, 2022 | $0.92 | $0.97 | $0.88 | $0.88 | -10.20% | 140,550 |
| Sep 26, 2022 | $0.97 | $1.00 | $0.86 | $0.98 | +1.03% | 200,126 |
| Sep 19, 2022 | $1.16 | $1.17 | $0.94 | $0.97 | -15.65% | 222,675 |
| Sep 12, 2022 | $1.10 | $1.33 | $1.10 | $1.15 | +2.68% | 465,560 |
| Sep 6, 2022 | $1.10 | $1.20 | $1.07 | $1.12 | -1.75% | 218,158 |
| Aug 29, 2022 | $1.18 | $1.30 | $1.12 | $1.14 | -6.56% | 126,287 |
| Aug 22, 2022 | $1.36 | $1.38 | $1.17 | $1.22 | -11.59% | 226,736 |
| Aug 15, 2022 | $1.45 | $1.50 | $1.35 | $1.38 | -7.38% | 282,784 |
| Aug 8, 2022 | $1.40 | $1.52 | $1.35 | $1.49 | +9.56% | 297,599 |
| Aug 1, 2022 | $1.31 | $1.40 | $1.27 | $1.36 | +3.82% | 219,509 |
| Jul 25, 2022 | $1.27 | $1.34 | $1.25 | $1.31 | +3.15% | 86,531 |
| Jul 18, 2022 | $1.20 | $1.40 | $1.20 | $1.27 | +5.83% | 231,205 |
| Jul 11, 2022 | $1.21 | $1.39 | $1.17 | $1.20 | -5.51% | 344,268 |
| Jul 5, 2022 | $1.17 | $1.28 | $1.16 | $1.27 | +7.63% | 183,754 |
| Jun 27, 2022 | $1.25 | $1.32 | $1.13 | $1.18 | -2.48% | 258,330 |
| Jun 21, 2022 | $1.15 | $1.34 | $1.15 | $1.21 | +1.68% | 372,267 |
| Jun 13, 2022 | $1.11 | $1.28 | $1.05 | $1.19 | +1.71% | 444,252 |
| Jun 6, 2022 | $1.14 | $1.27 | $1.09 | $1.17 | +3.54% | 322,319 |
| May 31, 2022 | $1.20 | $1.21 | $1.11 | $1.13 | -3.42% | 145,717 |
| May 23, 2022 | $1.14 | $1.22 | $1.09 | $1.17 | +5.41% | 202,523 |
| May 16, 2022 | $1.30 | $1.34 | $1.10 | $1.11 | -10.48% | 210,186 |
| May 9, 2022 | $1.43 | $1.44 | $1.07 | $1.24 | -15.07% | 447,933 |
| May 2, 2022 | $1.44 | $1.59 | $1.42 | $1.46 | +0.69% | 307,222 |
| Apr 25, 2022 | $1.52 | $1.70 | $1.42 | $1.45 | -3.97% | 553,556 |
| Apr 18, 2022 | $1.47 | $1.64 | $1.41 | $1.51 | +2.03% | 588,924 |
| Apr 11, 2022 | $1.55 | $1.59 | $1.46 | $1.48 | -6.33% | 353,253 |
| Apr 4, 2022 | $1.64 | $1.96 | $1.55 | $1.58 | -2.47% | 1,657,428 |
| Mar 28, 2022 | $1.90 | $1.92 | $1.62 | $1.62 | -15.62% | 771,624 |
| Mar 21, 2022 | $1.74 | $2.06 | $1.68 | $1.92 | +18.52% | 1,707,385 |
| Mar 14, 2022 | $1.56 | $1.83 | $1.41 | $1.62 | +0.62% | 716,768 |
| Mar 7, 2022 | $1.77 | $1.83 | $1.44 | $1.61 | -15.71% | 1,091,380 |
| Feb 28, 2022 | $2.36 | $2.60 | $1.67 | $1.91 | -7.28% | 10,758,568 |
| Feb 22, 2022 | $1.60 | $2.12 | $1.37 | $2.06 | +34.64% | 1,197,906 |
| Feb 14, 2022 | $1.58 | $1.75 | $1.48 | $1.53 | -4.97% | 271,204 |
| Feb 7, 2022 | $1.73 | $1.91 | $1.58 | $1.61 | -5.29% | 520,840 |
| Jan 31, 2022 | $1.68 | $1.85 | $1.56 | $1.70 | +1.19% | 313,479 |
| Jan 24, 2022 | $1.65 | $1.80 | $1.54 | $1.68 | -4.00% | 303,055 |
| Jan 18, 2022 | $1.91 | $2.03 | $1.63 | $1.75 | -12.50% | 735,257 |
| Jan 10, 2022 | $1.93 | $2.22 | $1.84 | $2.00 | +3.09% | 532,725 |
| Jan 3, 2022 | $2.30 | $2.55 | $1.91 | $1.94 | -15.65% | 530,108 |
| Dec 27, 2021 | $2.47 | $2.57 | $2.15 | $2.30 | -8.37% | 792,752 |
| Dec 20, 2021 | $2.56 | $2.67 | $2.26 | $2.51 | -3.46% | 883,219 |
| Dec 13, 2021 | $2.80 | $2.95 | $2.54 | $2.60 | -5.45% | 1,052,050 |
| Dec 6, 2021 | $3.06 | $3.34 | $2.75 | $2.75 | -9.54% | 1,337,482 |
| Nov 29, 2021 | $4.19 | $4.24 | $3.00 | $3.04 | -25.31% | 1,484,755 |
| Nov 22, 2021 | $4.20 | $4.80 | $3.99 | $4.07 | -3.33% | 1,560,545 |
| Nov 15, 2021 | $4.83 | $4.87 | $4.03 | $4.21 | -14.60% | 1,149,960 |
| Nov 8, 2021 | $5.31 | $5.31 | $4.63 | $4.93 | -7.16% | 1,557,493 |
| Nov 1, 2021 | $4.31 | $5.35 | $4.23 | $5.31 | +20.14% | 1,909,146 |
| Oct 25, 2021 | $5.54 | $6.07 | $4.19 | $4.42 | -20.65% | 2,891,126 |
| Oct 18, 2021 | $6.11 | $6.24 | $5.39 | $5.57 | -7.93% | 1,515,591 |
| Oct 11, 2021 | $5.79 | $6.90 | $5.63 | $6.05 | +4.49% | 4,338,814 |
| Oct 4, 2021 | $6.16 | $6.35 | $5.75 | $5.79 | -8.39% | 1,661,713 |
| Sep 27, 2021 | $6.91 | $8.70 | $6.18 | $6.32 | -7.87% | 30,666,811 |
| Sep 20, 2021 | $7.20 | $7.75 | $6.75 | $6.86 | -8.78% | 2,166,445 |
| Sep 13, 2021 | $8.20 | $8.30 | $7.02 | $7.52 | -8.29% | 2,120,764 |
| Sep 7, 2021 | $8.23 | $8.65 | $7.53 | $8.20 | -0.12% | 1,970,929 |
| Aug 30, 2021 | $8.43 | $9.44 | $8.01 | $8.21 | -2.96% | 4,523,894 |
| Aug 23, 2021 | $9.12 | $10.53 | $8.10 | $8.46 | -6.52% | 9,341,144 |
| Aug 16, 2021 | $7.19 | $11.12 | $6.65 | $9.05 | +25.87% | 40,568,808 |
| Aug 9, 2021 | $9.14 | $9.14 | $7.04 | $7.19 | -20.20% | 1,906,302 |
| Aug 2, 2021 | $9.70 | $11.07 | $8.40 | $9.01 | -7.78% | 3,044,609 |
| Jul 26, 2021 | $10.51 | $10.84 | $9.48 | $9.77 | -8.52% | 2,651,559 |
| Jul 19, 2021 | $8.63 | $13.84 | $8.55 | $10.68 | +16.34% | 13,645,192 |
| Jul 12, 2021 | $14.25 | $14.66 | $7.92 | $9.18 | -34.71% | 11,548,317 |
| Jul 6, 2021 | $15.18 | $17.95 | $13.00 | $14.06 | -1.06% | 23,333,328 |
| Jun 28, 2021 | $19.85 | $22.50 | $13.72 | $14.21 | -16.90% | 38,573,752 |
| Jun 21, 2021 | $8.00 | $20.75 | $7.00 | $17.10 | +114.82% | 215,234,598 |
| Jun 14, 2021 | $3.49 | $8.63 | $3.31 | $7.96 | +126.78% | 172,694,000 |
| Jun 7, 2021 | $3.37 | $3.70 | $3.13 | $3.51 | +10.73% | 2,457,256 |
| Jun 1, 2021 | $2.88 | $3.20 | $2.84 | $3.17 | +12.01% | 1,235,818 |
| May 24, 2021 | $3.05 | $3.24 | $2.74 | $2.83 | -7.82% | 1,520,203 |
| May 17, 2021 | $3.77 | $3.97 | $2.94 | $3.07 | -10.50% | 2,060,862 |
| May 10, 2021 | $4.88 | $4.91 | $3.32 | $3.43 | -7.30% | 30,631,985 |
| May 4, 2021 | $3.75 | $5.60 | $2.41 | $3.70 | -85.22% | 58,541,831 |
| Sep 27, 2010 | $25.72 | $26.06 | $25.00 | $25.04 | -4.13% | 71,462 |
| Sep 20, 2010 | $25.82 | $26.17 | $25.70 | $26.12 | +0.77% | 75,590 |
| Sep 13, 2010 | $25.90 | $26.25 | $25.75 | $25.92 | -0.23% | 83,052 |
| Sep 7, 2010 | $25.66 | $25.98 | $25.66 | $25.98 | +1.25% | 25,413 |
| Aug 30, 2010 | $25.86 | $26.14 | $25.62 | $25.66 | -0.74% | 57,066 |
| Aug 23, 2010 | $25.67 | $26.16 | $25.65 | $25.85 | +0.74% | 45,088 |
| Aug 16, 2010 | $26.06 | $26.07 | $25.62 | $25.66 | -2.06% | 27,857 |
| Aug 9, 2010 | $25.73 | $26.20 | $25.53 | $26.20 | +1.95% | 31,699 |
| Aug 2, 2010 | $25.48 | $25.90 | $25.43 | $25.70 | +0.98% | 31,443 |
| Jul 26, 2010 | $25.62 | $25.73 | $25.36 | $25.45 | -0.51% | 32,229 |
| Jul 19, 2010 | $26.07 | $26.25 | $25.50 | $25.58 | -1.46% | 34,404 |
| Jul 12, 2010 | $25.60 | $25.98 | $25.48 | $25.96 | +1.64% | 41,270 |
| Jul 6, 2010 | $25.75 | $25.80 | $25.49 | $25.54 | -0.97% | 37,826 |
| Jun 28, 2010 | $25.73 | $25.85 | $25.46 | $25.79 | +0.74% | 52,318 |
| Jun 21, 2010 | $25.88 | $25.90 | $25.55 | $25.60 | -0.19% | 43,547 |
| Jun 14, 2010 | $25.31 | $25.97 | $25.10 | $25.65 | +0.79% | 155,972 |
| Jun 7, 2010 | $25.43 | $25.60 | $25.34 | $25.45 | +0.16% | 30,218 |
| Jun 1, 2010 | $25.43 | $25.60 | $25.29 | $25.41 | -0.63% | 31,217 |
| May 24, 2010 | $25.21 | $25.57 | $25.07 | $25.57 | +1.39% | 27,213 |
| May 17, 2010 | $25.44 | $25.51 | $25.12 | $25.22 | -0.12% | 33,209 |
| May 10, 2010 | $25.09 | $25.44 | $25.00 | $25.25 | +0.72% | 26,138 |
| May 3, 2010 | $25.09 | $25.27 | $24.79 | $25.07 | +0.04% | 31,792 |
| Apr 26, 2010 | $25.39 | $25.45 | $25.01 | $25.06 | -0.56% | 32,316 |
| Apr 19, 2010 | $25.13 | $25.39 | $25.12 | $25.20 | -0.12% | 15,848 |
| Apr 12, 2010 | $25.27 | $25.42 | $25.05 | $25.23 | -0.08% | 32,982 |
| Apr 5, 2010 | $25.38 | $25.52 | $25.08 | $25.25 | -0.71% | 21,595 |
| Mar 29, 2010 | $25.28 | $25.45 | $25.16 | $25.43 | -0.35% | 35,905 |
| Mar 22, 2010 | $25.64 | $25.80 | $25.35 | $25.52 | -0.89% | 58,093 |
| Mar 15, 2010 | $25.66 | $25.86 | $25.46 | $25.75 | +0.82% | 42,456 |
| Mar 8, 2010 | $25.54 | $25.68 | $25.31 | $25.54 | -0.20% | 48,155 |
| Mar 1, 2010 | $25.90 | $26.16 | $25.46 | $25.59 | -0.51% | 34,320 |
| Feb 22, 2010 | $25.30 | $25.72 | $25.21 | $25.72 | +1.22% | 38,447 |
| Feb 16, 2010 | $25.48 | $25.60 | $25.32 | $25.41 | -0.08% | 22,867 |
| Feb 8, 2010 | $25.43 | $25.71 | $25.12 | $25.43 | +1.15% | 49,493 |
| Feb 1, 2010 | $25.08 | $25.57 | $25.08 | $25.14 | +0.16% | 30,522 |
| Jan 25, 2010 | $25.10 | $25.40 | $25.02 | $25.10 | -0.44% | 28,706 |
| Jan 19, 2010 | $25.12 | $25.57 | $25.04 | $25.21 | +0.32% | 34,175 |
| Jan 11, 2010 | $24.95 | $25.14 | $24.92 | $25.13 | +0.48% | 40,214 |
| Jan 4, 2010 | $25.12 | $25.24 | $24.91 | $25.01 | -0.28% | 63,392 |
| Dec 28, 2009 | $25.19 | $25.32 | $24.86 | $25.08 | -0.52% | 22,267 |
| Dec 21, 2009 | $25.34 | $25.39 | $25.12 | $25.21 | -0.47% | 21,484 |
| Dec 14, 2009 | $25.30 | $25.41 | $25.12 | $25.33 | +0.56% | 35,290 |
| Dec 7, 2009 | $25.13 | $25.44 | $25.10 | $25.19 | +0.36% | 45,808 |
| Nov 30, 2009 | $25.10 | $25.90 | $25.05 | $25.10 | +0.32% | 61,193 |
| Nov 23, 2009 | $25.13 | $25.40 | $25.02 | $25.02 | -0.87% | 41,450 |
| Nov 16, 2009 | $25.43 | $25.43 | $24.86 | $25.24 | +0.92% | 45,547 |
| Nov 9, 2009 | $25.08 | $25.13 | $24.77 | $25.01 | +0.20% | 98,311 |
| Nov 2, 2009 | $24.89 | $25.11 | $24.81 | $24.96 | +0.28% | 27,931 |
| Oct 26, 2009 | $24.96 | $25.18 | $24.85 | $24.89 | -1.15% | 38,320 |
| Oct 19, 2009 | $25.25 | $25.35 | $25.04 | $25.18 | -0.40% | 71,872 |
| Oct 12, 2009 | $25.00 | $25.33 | $25.00 | $25.28 | +0.72% | 28,525 |
| Oct 5, 2009 | $25.02 | $25.24 | $25.00 | $25.10 | +0.40% | 26,582 |
| Sep 28, 2009 | $25.46 | $25.66 | $25.00 | $25.00 | -2.72% | 28,870 |
| Sep 21, 2009 | $25.27 | $26.74 | $25.18 | $25.70 | +1.70% | 22,812 |
| Sep 14, 2009 | $25.44 | $25.51 | $25.08 | $25.27 | +0.04% | 22,388 |
| Sep 8, 2009 | $25.06 | $25.26 | $24.95 | $25.26 | +1.00% | 18,006 |
| Aug 31, 2009 | $25.20 | $25.34 | $24.90 | $25.01 | -0.75% | 17,603 |
| Aug 24, 2009 | $25.13 | $25.20 | $24.92 | $25.20 | +0.28% | 28,982 |
| Aug 17, 2009 | $24.98 | $25.20 | $24.87 | $25.13 | +0.16% | 30,469 |
| Aug 10, 2009 | $25.27 | $25.50 | $24.81 | $25.09 | -0.52% | 40,426 |
| Aug 3, 2009 | $24.95 | $25.45 | $24.82 | $25.22 | +1.16% | 25,029 |
| Jul 27, 2009 | $24.81 | $25.05 | $24.79 | $24.93 | +0.61% | 28,135 |
| Jul 20, 2009 | $25.00 | $25.17 | $24.71 | $24.78 | -0.88% | 29,922 |
| Jul 13, 2009 | $24.76 | $25.15 | $24.71 | $25.00 | +0.97% | 52,769 |
| Jul 6, 2009 | $24.61 | $24.99 | $24.57 | $24.76 | 0.00% | 37,434 |
| Jun 29, 2009 | $24.78 | $24.99 | $24.70 | $24.76 | -0.64% | 27,576 |
| Jun 22, 2009 | $24.98 | $24.99 | $24.75 | $24.92 | -0.28% | 34,587 |
| Jun 15, 2009 | $24.60 | $24.99 | $24.55 | $24.99 | +0.56% | 26,519 |
| Jun 8, 2009 | $24.78 | $24.93 | $24.56 | $24.85 | +0.73% | 19,803 |
| Jun 1, 2009 | $24.75 | $25.03 | $24.53 | $24.67 | -0.32% | 22,877 |
| May 26, 2009 | $24.89 | $24.90 | $24.75 | $24.75 | -0.08% | 19,833 |
| May 18, 2009 | $24.95 | $25.10 | $24.75 | $24.77 | -0.72% | 33,863 |
| May 11, 2009 | $24.74 | $25.10 | $24.73 | $24.95 | +0.65% | 27,866 |
| May 4, 2009 | $24.88 | $25.00 | $24.71 | $24.79 | -0.40% | 18,451 |
| Apr 27, 2009 | $24.88 | $25.03 | $24.67 | $24.89 | +0.12% | 16,944 |
| Apr 20, 2009 | $24.98 | $25.00 | $24.75 | $24.86 | +0.44% | 31,512 |
| Apr 13, 2009 | $24.59 | $25.18 | $24.40 | $24.75 | +0.20% | 27,333 |
| Apr 6, 2009 | $24.34 | $24.92 | $24.30 | $24.70 | +1.56% | 27,632 |
| Mar 30, 2009 | $24.29 | $25.19 | $24.08 | $24.32 | -0.08% | 24,457 |
| Mar 23, 2009 | $24.94 | $25.49 | $24.20 | $24.34 | -0.73% | 48,186 |
| Mar 16, 2009 | $24.39 | $24.62 | $23.83 | $24.52 | +2.08% | 36,182 |
| Mar 9, 2009 | $24.00 | $24.39 | $23.38 | $24.02 | -1.23% | 40,924 |
| Mar 2, 2009 | $24.47 | $24.85 | $23.05 | $24.32 | -1.26% | 69,931 |
| Feb 23, 2009 | $24.25 | $25.50 | $24.05 | $24.63 | +2.20% | 35,468 |
| Feb 17, 2009 | $24.94 | $24.95 | $24.00 | $24.10 | -3.21% | 22,400 |
| Feb 9, 2009 | $24.75 | $25.50 | $24.10 | $24.90 | +0.44% | 44,158 |
| Feb 2, 2009 | $24.41 | $24.99 | $23.71 | $24.79 | +0.49% | 51,815 |
| Jan 26, 2009 | $24.83 | $25.50 | $23.55 | $24.67 | -0.08% | 43,859 |
| Jan 20, 2009 | $24.44 | $25.25 | $21.00 | $24.69 | -0.84% | 43,668 |
| Jan 12, 2009 | $24.61 | $24.90 | $24.16 | $24.90 | +2.26% | 20,150 |
| Jan 5, 2009 | $24.15 | $24.80 | $23.65 | $24.35 | +1.84% | 34,631 |
| Dec 29, 2008 | $23.75 | $24.76 | $22.73 | $23.91 | -0.38% | 40,156 |
| Dec 22, 2008 | $22.69 | $24.00 | $22.69 | $24.00 | +5.73% | 19,962 |
| Dec 15, 2008 | $23.00 | $23.32 | $22.14 | $22.70 | -1.43% | 54,611 |
| Dec 8, 2008 | $23.40 | $23.70 | $22.75 | $23.03 | -1.71% | 32,747 |
| Dec 1, 2008 | $24.10 | $24.22 | $22.50 | $23.43 | -2.58% | 28,600 |
| Nov 24, 2008 | $23.95 | $24.10 | $22.76 | $24.05 | +2.56% | 39,323 |
| Nov 17, 2008 | $22.30 | $24.45 | $21.95 | $23.45 | +4.97% | 57,605 |
| Nov 10, 2008 | $23.05 | $23.48 | $22.25 | $22.34 | -3.00% | 19,285 |
| Nov 3, 2008 | $23.01 | $23.20 | $22.21 | $23.03 | -0.56% | 26,337 |
| Oct 27, 2008 | $22.60 | $23.50 | $21.95 | $23.16 | +5.51% | 15,103 |
| Oct 20, 2008 | $22.51 | $23.54 | $21.95 | $21.95 | -2.27% | 37,458 |
| Oct 13, 2008 | $17.86 | $23.92 | $17.86 | $22.46 | +25.76% | 70,845 |
| Oct 6, 2008 | $22.15 | $22.15 | $14.00 | $17.86 | -20.41% | 125,923 |
| Sep 29, 2008 | $23.74 | $24.32 | $20.84 | $22.44 | -6.30% | 42,329 |
| Sep 22, 2008 | $23.98 | $25.00 | $23.61 | $23.95 | -1.07% | 43,218 |
| Sep 15, 2008 | $24.61 | $24.82 | $23.50 | $24.21 | -2.10% | 45,967 |
| Sep 8, 2008 | $24.73 | $24.74 | $24.24 | $24.73 | +0.90% | 16,554 |
| Sep 2, 2008 | $24.75 | $24.75 | $24.36 | $24.51 | -0.41% | 13,529 |
| Aug 25, 2008 | $24.40 | $24.68 | $24.22 | $24.61 | +0.74% | 27,747 |
| Aug 18, 2008 | $24.22 | $24.49 | $24.03 | $24.43 | +1.29% | 30,304 |
| Aug 11, 2008 | $24.20 | $24.27 | $23.73 | $24.12 | -0.37% | 27,095 |
| Aug 4, 2008 | $24.46 | $24.98 | $23.76 | $24.21 | -1.43% | 27,652 |
| Jul 28, 2008 | $24.13 | $24.84 | $24.13 | $24.56 | +1.53% | 12,719 |
| Jul 21, 2008 | $24.20 | $25.00 | $24.09 | $24.19 | -0.12% | 24,163 |
| Jul 14, 2008 | $24.65 | $24.65 | $24.07 | $24.22 | -1.06% | 35,127 |
| Jul 7, 2008 | $24.53 | $24.69 | $23.67 | $24.48 | +0.04% | 21,048 |
| Jun 30, 2008 | $24.55 | $24.59 | $24.03 | $24.47 | +0.16% | 11,468 |
| Jun 23, 2008 | $24.63 | $24.99 | $23.82 | $24.43 | -0.04% | 27,987 |
| Jun 16, 2008 | $24.76 | $25.37 | $24.43 | $24.44 | -2.51% | 26,368 |
| Jun 9, 2008 | $24.99 | $25.07 | $24.06 | $25.07 | +0.32% | 21,163 |
| Jun 2, 2008 | $25.05 | $25.10 | $24.80 | $24.99 | -0.08% | 23,685 |
| May 27, 2008 | $25.50 | $25.50 | $24.96 | $25.01 | -1.19% | 16,797 |
| May 19, 2008 | $25.30 | $25.31 | $25.00 | $25.31 | +1.08% | 18,300 |
| May 12, 2008 | $25.18 | $25.32 | $24.93 | $25.04 | -0.95% | 21,620 |
| May 5, 2008 | $25.00 | $25.42 | $24.90 | $25.28 | +1.04% | 24,126 |
| Apr 28, 2008 | $24.90 | $26.00 | $24.85 | $25.02 | +0.56% | 27,515 |
| Apr 21, 2008 | $24.93 | $25.15 | $24.82 | $24.88 | -0.92% | 23,000 |
| Apr 14, 2008 | $25.75 | $25.75 | $24.89 | $25.11 | -0.71% | 36,206 |
| Apr 7, 2008 | $25.01 | $25.49 | $24.88 | $25.29 | +1.36% | 22,400 |
| Mar 31, 2008 | $24.85 | $25.20 | $24.71 | $24.95 | +0.40% | 22,100 |
| Mar 24, 2008 | $25.40 | $25.40 | $24.26 | $24.85 | -0.60% | 26,100 |
| Mar 17, 2008 | $24.76 | $25.60 | $24.25 | $25.00 | -0.56% | 27,700 |
| Mar 10, 2008 | $25.00 | $25.14 | $24.20 | $25.14 | +2.20% | 28,600 |
| Mar 3, 2008 | $24.52 | $25.04 | $24.38 | $24.60 | +0.33% | 29,023 |
| Feb 25, 2008 | $24.79 | $25.15 | $24.43 | $24.52 | -2.93% | 41,400 |
| Feb 19, 2008 | $24.50 | $25.29 | $24.16 | $25.26 | +3.02% | 47,515 |
| Feb 11, 2008 | $25.00 | $25.44 | $23.92 | $24.52 | -1.92% | 93,610 |
| Feb 4, 2008 | $25.29 | $25.57 | $24.90 | $25.00 | -1.65% | 68,100 |
| Jan 28, 2008 | $25.18 | $26.00 | $24.75 | $25.42 | +3.17% | 90,375 |
| Jan 22, 2008 | $25.00 | $25.25 | $24.57 | $24.64 | -0.65% | 48,100 |
| Jan 14, 2008 | $24.90 | $25.32 | $24.51 | $24.80 | -0.16% | 50,900 |
| Jan 7, 2008 | $24.21 | $25.00 | $24.12 | $24.84 | +3.28% | 41,400 |
| Dec 31, 2007 | $23.56 | $24.21 | $23.39 | $24.05 | +2.69% | 29,300 |
| Dec 24, 2007 | $24.15 | $24.52 | $23.41 | $23.42 | -2.25% | 33,400 |
| Dec 17, 2007 | $24.62 | $24.62 | $23.75 | $23.96 | -2.04% | 87,000 |
| Dec 10, 2007 | $24.51 | $24.88 | $23.91 | $24.46 | +0.78% | 56,700 |
| Dec 3, 2007 | $24.22 | $25.03 | $24.06 | $24.27 | +0.21% | 95,500 |
| Nov 26, 2007 | $23.80 | $25.00 | $23.60 | $24.22 | +3.06% | 66,000 |
| Nov 19, 2007 | $23.25 | $24.30 | $23.12 | $23.50 | +0.86% | 35,200 |
| Nov 12, 2007 | $23.60 | $23.80 | $22.60 | $23.30 | -1.31% | 45,100 |
| Nov 5, 2007 | $24.00 | $24.53 | $23.58 | $23.61 | -2.28% | 47,000 |
| Oct 29, 2007 | $24.10 | $24.45 | $23.86 | $24.16 | +1.05% | 60,200 |
| Oct 22, 2007 | $23.70 | $24.17 | $23.55 | $23.91 | +1.14% | 37,300 |
| Oct 15, 2007 | $23.96 | $24.44 | $23.54 | $23.64 | -1.29% | 38,200 |
| Oct 8, 2007 | $24.00 | $24.45 | $23.80 | $23.95 | -0.25% | 17,900 |
| Oct 1, 2007 | $23.72 | $24.15 | $23.57 | $24.01 | +1.09% | 26,400 |
| Sep 24, 2007 | $24.25 | $24.64 | $23.69 | $23.75 | -1.29% | 41,000 |
| Sep 17, 2007 | $24.28 | $24.45 | $23.90 | $24.06 | -1.23% | 64,600 |
| Sep 10, 2007 | $24.28 | $24.74 | $24.00 | $24.36 | +0.95% | 27,500 |
| Sep 4, 2007 | $24.45 | $24.60 | $24.12 | $24.13 | -1.47% | 14,100 |
| Aug 27, 2007 | $23.90 | $24.49 | $23.79 | $24.49 | +3.16% | 36,000 |
| Aug 20, 2007 | $24.06 | $24.30 | $23.26 | $23.74 | -0.67% | 37,700 |
| Aug 13, 2007 | $23.69 | $24.39 | $23.36 | $23.90 | +0.67% | 38,300 |
| Aug 6, 2007 | $23.80 | $25.00 | $23.30 | $23.74 | -0.79% | 18,100 |
| Jul 30, 2007 | $22.62 | $24.55 | $22.62 | $23.93 | +5.14% | 27,800 |
| Jul 23, 2007 | $23.37 | $23.37 | $22.61 | $22.76 | -2.19% | 35,500 |
| Jul 16, 2007 | $23.50 | $24.19 | $23.10 | $23.27 | -0.98% | 56,900 |
| Jul 9, 2007 | $23.18 | $23.50 | $22.78 | $23.50 | +1.34% | 34,300 |
| Jul 2, 2007 | $23.26 | $23.66 | $22.87 | $23.19 | -0.86% | 30,500 |
| Jun 25, 2007 | $23.52 | $23.75 | $23.21 | $23.39 | -0.17% | 22,800 |
| Jun 18, 2007 | $23.43 | $24.11 | $23.25 | $23.43 | +0.69% | 32,700 |
| Jun 11, 2007 | $23.25 | $23.49 | $23.08 | $23.27 | -0.30% | 37,900 |
| Jun 4, 2007 | $23.80 | $23.81 | $23.00 | $23.34 | -1.93% | 31,000 |
| May 29, 2007 | $24.00 | $24.02 | $23.72 | $23.80 | -1.12% | 28,100 |
| May 21, 2007 | $24.05 | $24.28 | $23.83 | $24.07 | +0.08% | 40,000 |
| May 14, 2007 | $24.69 | $24.69 | $23.95 | $24.05 | -2.59% | 48,800 |
| May 7, 2007 | $24.43 | $24.69 | $24.42 | $24.69 | +0.65% | 26,900 |
| Apr 30, 2007 | $24.55 | $24.96 | $24.36 | $24.53 | +0.12% | 75,400 |
| Apr 23, 2007 | $24.60 | $24.75 | $24.31 | $24.50 | -0.08% | 45,500 |
| Apr 16, 2007 | $24.65 | $24.74 | $24.29 | $24.52 | -0.53% | 28,000 |
| Apr 9, 2007 | $24.80 | $25.08 | $24.65 | $24.65 | -0.88% | 21,900 |
| Apr 2, 2007 | $24.94 | $24.99 | $24.76 | $24.87 | +0.20% | 14,100 |
| Mar 26, 2007 | $25.09 | $25.10 | $24.59 | $24.82 | -0.76% | 16,700 |
| Mar 19, 2007 | $24.90 | $25.15 | $24.83 | $25.01 | +0.60% | 26,200 |
| Mar 12, 2007 | $24.98 | $25.00 | $24.70 | $24.86 | +0.40% | 23,000 |
| Mar 5, 2007 | $24.65 | $24.90 | $24.60 | $24.76 | +0.24% | 23,200 |
| Feb 26, 2007 | $24.52 | $24.78 | $24.29 | $24.70 | +0.98% | 30,200 |
| Feb 20, 2007 | $24.20 | $24.60 | $24.20 | $24.46 | +1.12% | 30,800 |
| Feb 12, 2007 | $24.17 | $24.38 | $24.05 | $24.19 | -0.04% | 35,100 |
| Feb 5, 2007 | $24.43 | $24.53 | $24.14 | $24.20 | -1.31% | 26,200 |
| Jan 29, 2007 | $24.43 | $24.56 | $24.31 | $24.52 | -0.24% | 28,400 |
| Jan 22, 2007 | $24.85 | $25.04 | $24.51 | $24.58 | -1.56% | 29,700 |
| Jan 16, 2007 | $24.90 | $25.37 | $24.71 | $24.97 | +0.28% | 39,100 |
| Jan 8, 2007 | $24.64 | $25.00 | $24.40 | $24.90 | +1.72% | 38,100 |
| Jan 3, 2007 | $24.65 | $24.70 | $24.48 | $24.48 | -0.08% | 22,000 |
| Dec 26, 2006 | $24.64 | $24.70 | $24.25 | $24.50 | -0.33% | 22,800 |
| Dec 18, 2006 | $24.63 | $24.90 | $24.50 | $24.58 | -0.85% | 35,400 |
| Dec 11, 2006 | $24.63 | $25.00 | $24.63 | $24.79 | +0.32% | 34,900 |
| Dec 4, 2006 | $24.72 | $24.90 | $24.56 | $24.71 | +0.12% | 49,800 |
| Nov 27, 2006 | $24.29 | $24.73 | $24.19 | $24.68 | +1.52% | 48,500 |
| Nov 20, 2006 | $24.14 | $24.31 | $24.05 | $24.31 | +0.45% | 33,000 |
| Nov 13, 2006 | $24.47 | $24.53 | $24.07 | $24.20 | -1.14% | 41,700 |
| Nov 6, 2006 | $24.59 | $24.70 | $24.39 | $24.48 | -0.45% | 26,300 |
| Oct 30, 2006 | $24.40 | $24.60 | $24.26 | $24.59 | +1.03% | 28,300 |
| Oct 23, 2006 | $24.18 | $24.34 | $23.97 | $24.34 | +0.75% | 33,400 |
| Oct 16, 2006 | $24.07 | $24.27 | $24.02 | $24.16 | +0.04% | 35,200 |
| Oct 9, 2006 | $24.45 | $24.58 | $24.06 | $24.15 | -1.51% | 29,300 |
| Oct 2, 2006 | $24.29 | $24.60 | $24.13 | $24.52 | +1.07% | 22,800 |
| Sep 25, 2006 | $24.65 | $24.70 | $24.15 | $24.26 | -1.18% | 40,700 |
| Sep 18, 2006 | $24.35 | $24.69 | $24.34 | $24.55 | +0.29% | 27,400 |
| Sep 11, 2006 | $24.63 | $24.63 | $24.32 | $24.48 | -0.04% | 30,200 |
| Sep 5, 2006 | $24.70 | $24.82 | $24.34 | $24.49 | -0.45% | 19,000 |
| Aug 28, 2006 | $24.01 | $24.66 | $24.01 | $24.60 | +2.24% | 26,200 |
| Aug 21, 2006 | $23.87 | $24.25 | $23.83 | $24.06 | +0.88% | 27,200 |
| Aug 14, 2006 | $23.75 | $23.95 | $23.68 | $23.85 | +0.55% | 22,400 |
| Aug 7, 2006 | $23.72 | $23.90 | $23.60 | $23.72 | +0.42% | 24,200 |
| Jul 31, 2006 | $23.42 | $23.74 | $23.34 | $23.62 | +0.98% | 19,500 |
| Jul 24, 2006 | $23.32 | $23.48 | $23.28 | $23.39 | -0.04% | 28,000 |
| Jul 17, 2006 | $23.46 | $23.50 | $23.31 | $23.40 | -0.21% | 16,500 |
| Jul 10, 2006 | $23.30 | $23.54 | $23.17 | $23.45 | +0.43% | 18,600 |
| Jul 3, 2006 | $23.24 | $23.35 | $22.82 | $23.35 | +0.82% | 13,300 |
| Jun 26, 2006 | $23.45 | $23.50 | $22.75 | $23.16 | -1.45% | 40,000 |
| Jun 19, 2006 | $23.50 | $23.69 | $23.15 | $23.50 | +0.09% | 53,200 |
| Jun 12, 2006 | $23.12 | $23.53 | $23.04 | $23.48 | +1.65% | 27,900 |
| Jun 5, 2006 | $22.73 | $23.25 | $22.73 | $23.10 | +1.63% | 28,100 |
| May 30, 2006 | $22.60 | $22.94 | $22.42 | $22.73 | +0.49% | 24,900 |
| May 22, 2006 | $22.62 | $22.80 | $22.52 | $22.62 | +0.31% | 41,200 |
| May 15, 2006 | $22.98 | $22.98 | $22.45 | $22.55 | -1.23% | 40,000 |
| May 8, 2006 | $22.58 | $23.00 | $22.50 | $22.83 | +0.79% | 36,100 |
| May 1, 2006 | $22.75 | $22.83 | $22.45 | $22.65 | -0.04% | 44,700 |
| Apr 24, 2006 | $22.95 | $23.27 | $22.64 | $22.66 | -1.05% | 44,600 |
| Apr 17, 2006 | $23.25 | $23.25 | $22.46 | $22.90 | -1.51% | 76,700 |
| Apr 10, 2006 | $23.85 | $23.90 | $23.21 | $23.25 | -1.86% | 36,000 |
| Apr 3, 2006 | $24.02 | $24.08 | $23.50 | $23.69 | -1.37% | 38,700 |
| Mar 27, 2006 | $24.60 | $24.61 | $23.93 | $24.02 | -2.20% | 22,000 |
| Mar 20, 2006 | $24.71 | $24.78 | $24.52 | $24.56 | -0.93% | 36,800 |
| Mar 13, 2006 | $24.72 | $25.07 | $24.62 | $24.79 | +0.36% | 17,400 |
| Mar 6, 2006 | $24.95 | $25.03 | $24.69 | $24.70 | -1.36% | 37,700 |
| Feb 27, 2006 | $24.87 | $25.16 | $24.80 | $25.04 | +0.52% | 29,300 |
| Feb 21, 2006 | $25.05 | $25.05 | $24.78 | $24.91 | -0.48% | 19,700 |
| Feb 13, 2006 | $25.00 | $25.04 | $24.86 | $25.03 | +0.12% | 34,500 |
| Feb 6, 2006 | $24.79 | $25.00 | $24.70 | $25.00 | +0.97% | 25,500 |
| Jan 30, 2006 | $25.03 | $25.03 | $24.70 | $24.76 | -0.96% | 23,900 |
| Jan 23, 2006 | $24.79 | $25.00 | $24.79 | $25.00 | +0.40% | 29,700 |
| Jan 17, 2006 | $24.90 | $25.00 | $24.77 | $24.90 | -0.32% | 40,000 |
| Jan 9, 2006 | $25.03 | $25.04 | $24.78 | $24.98 | +0.36% | 30,700 |
| Jan 3, 2006 | $24.75 | $25.00 | $24.60 | $24.89 | – | 21,600 |
Seasonality
ALF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.5% | 9.4% | -7.7% | -2.6% | -4.3% | 84.0% | -4.6% | 1791.2% | -8.8% | -19.9% | -2.5% | -7.7% |
| Months up | 2 of 5 | 3 of 4 | 1 of 4 | 2 of 4 | 2 of 4 | 3 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 3 of 6 | 1 of 6 | 2 of 5 |
| 2026 | 0.8% | 0.4% | -0.1% | 0.5% | 0.4% | 0.3% | -1.2% | 1.2% | -0.6% | 0.5% | -0.2% | |
| 2025 | 0.7% | 0.2% | 1.1% | 0.8% | 1.0% | 0.4% | -0.1% | 0.1% | 0.3% | 0.9% | -0.5% | 0.5% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 8972.7% | 0.4% | 0.3% | 0.2% | 0.3% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | ||||||||
| 2022 | -23.9% | 37.1% | -31.7% | -11.6% | -18.6% | -0.8% | 12.0% | -9.2% | -17.6% | -88.8% | 0.0% | 0.0% |
| 2021 | 420.1% | -33.6% | -8.9% | -26.3% | -32.6% | -14.5% | -39.2% |
See a number that looks wrong?