Dark

CAC
Camden National Corporation
stock NASDAQ

At Close

Jul 2, 2026 3:59:56 PM EDT

54.72USD-1.927%(-1.07)84,961

46.88Bid 62.39Ask 15.51Spread

Pre-market

0.00USD-100.000%(-55.79)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

54.58USD-0.247%(-0.14)17,073

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	55.2600	55.2600	54.270000	54.7200	-1.918%	84,961	0.000%
2026-07-01	54.6000	55.8900	54.570000	55.7900	+2.896%	113,801	-1.918%
2026-06-30	53.9600	54.3000	53.170000	54.2200	+0.482%	125,611	+0.922%
2026-06-29	54.1700	54.4300	53.415000	53.9600	-0.681%	91,797	+1.408%
2026-06-26	53.4300	54.7900	52.600000	54.3300	+2.259%	484,959	+0.718%
2026-06-25	53.1300	53.7750	52.880000	53.1300	-0.075%	72,158	+2.993%
2026-06-24	52.9000	53.3500	52.506000	53.1700	+0.739%	99,420	+2.915%
2026-06-23	51.9500	53.0000	50.980000	52.7800	+1.774%	101,875	+3.676%
2026-06-22	51.3400	52.3900	49.200000	51.8600	+0.719%	91,954	+5.515%
2026-06-18	51.7500	52.5350	51.240000	51.4900	+0.390%	293,197	+6.273%
2026-06-17	51.6500	52.7250	50.740000	51.2900	-0.965%	99,171	+6.687%
2026-06-16	52.3700	52.8300	51.430000	51.7900	-0.193%	99,882	+5.657%
2026-06-15	53.3800	53.5775	51.690000	51.8900	-1.500%	71,799	+5.454%
2026-06-12	52.2200	52.8850	51.665000	52.6800	+1.817%	83,868	+3.872%
2026-06-11	52.2600	52.7100	51.310000	51.7400	-0.116%	107,907	+5.760%
2026-06-10	51.4900	52.2100	51.220000	51.8000	+1.093%	70,825	+5.637%
2026-06-09	50.7800	52.3699	50.505000	51.2400	+1.025%	67,304	+6.792%
2026-06-08	50.5000	51.5000	45.580000	50.7200	+0.436%	65,845	+7.886%
2026-06-05	50.5000	50.9800	50.140000	50.5000	+0.238%	47,623	+8.356%
2026-06-04	49.1700	50.5350	49.170000	50.3800	+3.962%	53,835	+8.615%
2026-06-03	49.9600	50.1900	48.405000	48.4600	-3.773%	70,348	+12.918%
2026-06-02	48.5700	50.4500	48.570000	50.3600	+2.817%	101,169	+8.658%
2026-06-01	49.5600	50.0700	48.540000	48.9800	-2.099%	151,925	+11.719%
2026-05-29	49.8600	50.3100	49.665000	50.0300	+0.543%	132,933	+9.374%
2026-05-28	49.9000	50.2850	49.240000	49.7600	-0.659%	154,279	+9.968%
2026-05-27	50.5000	51.0450	49.890000	50.0900	-0.318%	127,000	+9.243%
2026-05-26	49.6000	50.3500	49.130000	50.2500	+1.886%	70,304	+8.896%
2026-05-22	49.4700	49.7800	49.120000	49.3200	-0.202%	76,201	+10.949%
2026-05-21	48.7700	49.4800	48.330000	49.4200	+0.447%	103,010	+10.724%
2026-05-20	48.1800	49.5300	47.720000	49.2000	+1.969%	80,691	+11.220%
2026-05-19	48.0800	48.3750	47.710000	48.2500	-0.124%	75,849	+13.409%
2026-05-18	47.6500	49.2800	47.530000	48.3100	+2.049%	102,693	+13.268%
2026-05-15	47.1200	47.8850	46.990000	47.3400	-0.400%	114,956	+15.589%
2026-05-14	47.8200	48.3700	47.450000	47.5300	+0.021%	83,760	+15.127%
2026-05-13	47.7400	48.0900	47.300100	47.5200	-1.103%	102,303	+15.152%
2026-05-12	48.0600	48.1900	47.220000	48.0500	+0.052%	160,077	+13.881%
2026-05-11	49.1000	49.1500	47.895000	48.0250	-2.586%	78,485	+13.941%
2026-05-08	48.6200	49.3800	48.550000	49.3000	+1.399%	90,741	+10.994%
2026-05-07	49.3200	49.6450	48.440000	48.6200	-0.998%	123,073	+12.546%
2026-05-06	49.3200	49.9700	48.800000	49.1100	+0.573%	126,093	+11.423%
2026-05-05	48.2100	49.0900	47.750000	48.8300	+1.581%	67,632	+12.062%
2026-05-04	48.5500	48.9550	47.851371	48.0700	-1.577%	82,114	+13.834%
2026-05-01	48.3400	49.3200	47.790000	48.8400	+1.391%	66,004	+12.039%
2026-04-30	47.7800	49.1399	47.250000	48.1700	+0.417%	102,427	+13.598%
2026-04-29	50.5900	50.5900	47.805000	47.9700	-5.329%	162,041	+14.071%
2026-04-28	52.4900	53.7100	50.500000	50.6700	+0.536%	123,495	+7.993%
2026-04-27	49.5800	50.5000	49.580000	50.4000	+1.449%	73,442	+8.571%
2026-04-24	49.8000	50.1600	48.780000	49.6800	-0.401%	67,999	+10.145%
2026-04-23	49.6500	49.8800	49.285000	49.8800	+1.013%	62,914	+9.703%
2026-04-22	49.3000	49.6100	49.010000	49.3800	+0.448%	61,319	+10.814%
2026-04-21	50.2400	51.0400	48.990000	49.1600	-2.518%	103,196	+11.310%
2026-04-20	51.0800	51.4600	50.390000	50.4300	-1.504%	90,559	+8.507%
2026-04-17	50.3600	52.1700	50.180000	51.2000	+3.101%	126,480	+6.875%
2026-04-16	50.2700	50.2925	49.550000	49.6600	-1.429%	115,812	+10.189%
2026-04-15	50.7000	50.8900	49.940000	50.3800	-1.448%	91,321	+8.615%
2026-04-14	51.1000	51.3400	50.320000	51.1200	-0.098%	104,364	+7.042%
2026-04-13	50.7700	51.2800	50.300000	51.1700	+0.689%	110,419	+6.938%
2026-04-10	51.1200	51.2300	50.380000	50.8200	-0.878%	131,125	+7.674%
2026-04-09	50.2100	51.3800	49.630000	51.2700	+1.908%	140,917	+6.729%
2026-04-08	50.4700	50.6600	49.800000	50.3100	+2.527%	115,883	+8.766%
2026-04-07	48.9800	49.1900	48.230000	49.0700	+0.143%	136,221	+11.514%
2026-04-06	48.2000	49.1090	47.885000	49.0000	+1.597%	74,029	+11.673%
2026-04-02	47.4800	48.2500	47.480000	48.2300	+0.104%	64,157	+13.456%
2026-04-01	47.7000	48.8300	47.700000	48.1800	+1.538%	87,164	+13.574%
2026-03-31	47.5100	47.8400	46.810000	47.4500	+0.893%	129,625	+15.321%
2026-03-30	46.3700	47.1800	46.305000	47.0300	+1.797%	86,118	+16.351%
2026-03-27	46.5300	46.8600	46.100000	46.2000	-1.503%	100,343	+18.442%
2026-03-26	46.3000	47.0800	46.165000	46.9050	+0.665%	69,683	+16.661%
2026-03-25	47.1200	47.3100	46.275000	46.5950	-0.310%	89,574	+17.437%
2026-03-24	46.1000	47.1900	45.995000	46.7400	+0.376%	74,523	+17.073%
2026-03-23	46.5100	47.3500	45.130000	46.5650	+2.883%	183,068	+17.513%
2026-03-20	45.7100	45.7800	44.930000	45.2600	-0.984%	201,713	+20.901%
2026-03-19	44.8700	46.0100	44.590000	45.7100	+1.240%	112,326	+19.711%
2026-03-18	45.2700	45.5800	44.780000	45.1500	-1.052%	88,958	+21.196%
2026-03-17	46.0900	46.3000	45.400000	45.6300	-0.696%	84,595	+19.921%
2026-03-16	45.8600	46.3550	45.580000	45.9500	+1.033%	53,645	+19.086%
2026-03-13	46.2400	46.3150	45.010000	45.4800	-1.109%	74,312	+20.317%
2026-03-12	44.4800	46.0200	44.470000	45.9900	+1.277%	102,119	+18.982%
2026-03-11	45.4300	45.8900	45.150000	45.4100	-0.938%	67,056	+20.502%
2026-03-10	45.6100	46.8500	45.610000	45.8400	+0.022%	68,864	+19.372%
2026-03-09	44.9600	46.0500	43.540000	45.8300	-0.196%	87,216	+19.398%
2026-03-06	44.8500	46.0700	43.850000	45.9200	-0.412%	125,841	+19.164%
2026-03-05	46.7700	46.8700	45.850000	46.1100	-2.413%	72,947	+18.673%
2026-03-04	47.0600	47.6900	46.600000	47.2500	+1.048%	73,744	+15.810%
2026-03-03	45.6300	46.9756	45.580000	46.7600	-0.299%	74,051	+17.023%
2026-03-02	45.6100	47.2600	45.030000	46.9000	+1.603%	71,513	+16.674%
2026-02-27	47.3800	47.5300	45.860000	46.1600	-4.312%	207,822	+18.544%
2026-02-26	48.4900	49.1050	47.660000	48.2400	0.000%	64,685	+13.433%
2026-02-25	47.3000	48.3850	46.920000	48.2400	+2.967%	57,576	+13.433%
2026-02-24	47.0100	47.0200	46.262500	46.8500	-0.213%	76,514	+16.798%
2026-02-23	49.1900	49.4100	46.730000	46.9500	-4.554%	89,861	+16.550%
2026-02-20	48.6200	49.4300	48.000000	49.1900	+1.172%	69,617	+11.242%
2026-02-19	48.3800	48.8300	48.120000	48.6200	-0.226%	84,126	+12.546%
2026-02-18	50.5000	51.1600	48.425000	48.7300	-3.619%	177,543	+12.292%
2026-02-17	50.2700	51.1050	50.215000	50.5600	+0.938%	117,672	+8.228%
2026-02-13	49.5700	50.3790	48.970000	50.0900	+0.968%	61,596	+9.243%
2026-02-12	50.0300	50.2000	48.740000	49.6100	-0.101%	76,990	+10.300%
2026-02-11	50.2200	50.6000	49.160000	49.6600	-0.141%	72,987	+10.189%
2026-02-10	49.9600	50.5450	49.580000	49.7300	-0.818%	87,067	+10.034%
2026-02-09	50.3100	50.6900	49.970000	50.1400	+0.020%	77,131	+9.134%
2026-02-06	50.3600	50.9550	50.090000	50.1300	+0.260%	72,988	+9.156%
2026-02-05	50.0750	50.9000	49.360000	50.0000	-1.787%	109,059	+9.440%
2026-02-04	49.8700	51.5700	49.605000	50.9100	+2.476%	159,510	+7.484%
2026-02-03	49.1500	50.3800	48.535000	49.6800	+1.078%	97,995	+10.145%
2026-02-02	47.7900	49.4600	47.570000	49.1500	+3.321%	130,467	+11.333%
2026-01-30	46.3900	47.8600	46.300000	47.5700	+1.950%	143,324	+15.030%
2026-01-29	45.7400	46.8223	45.670000	46.6600	+2.168%	120,310	+17.274%
2026-01-28	47.4900	48.0800	45.180000	45.6700	-3.609%	183,948	+19.816%
2026-01-27	47.0000	48.4000	46.690000	47.3800	+0.403%	131,347	+15.492%
2026-01-26	45.8500	47.6100	45.810000	47.1900	+3.578%	225,448	+15.957%
2026-01-23	47.0100	47.8050	45.220000	45.5600	-4.266%	74,224	+20.105%
2026-01-22	47.2400	48.2000	46.885000	47.5900	+0.709%	94,574	+14.982%
2026-01-21	44.8700	47.4450	44.870000	47.2550	+6.024%	81,241	+15.797%
2026-01-20	44.7400	45.1050	44.340000	44.5700	-1.633%	55,429	+22.773%
2026-01-16	45.5500	45.6000	45.140000	45.3100	-0.810%	62,827	+20.768%
2026-01-15	44.3500	45.7700	42.210000	45.6800	+1.669%	72,944	+19.790%
2026-01-14	43.9400	44.9300	43.940000	44.9300	+1.836%	87,184	+21.789%
2026-01-13	44.4800	44.4800	44.005000	44.1200	-0.068%	69,878	+24.025%
2026-01-12	44.3400	44.7300	44.020000	44.1500	-1.120%	78,868	+23.941%
2026-01-09	45.4200	46.4200	44.575000	44.6500	-0.998%	88,370	+22.553%
2026-01-08	43.7400	45.2600	43.740000	45.1000	+2.453%	83,364	+21.330%
2026-01-07	45.0000	45.1100	43.630000	44.0200	-1.960%	105,560	+24.307%
2026-01-06	43.8700	44.9300	43.540000	44.9000	+1.699%	206,950	+21.871%
2026-01-05	42.9200	44.8150	42.503100	44.1500	+2.603%	102,763	+23.941%
2026-01-02	43.4700	43.4800	42.545000	43.0300	-0.807%	71,929	+27.167%
2025-12-31	43.9900	43.9900	43.290000	43.3800	-0.959%	64,999	+26.141%
2025-12-30	44.4900	44.4900	43.680000	43.8000	-1.262%	44,738	+24.932%
2025-12-29	44.5050	44.5100	44.160000	44.3600	-0.449%	45,486	+23.354%
2025-12-26	44.5800	44.7200	44.410000	44.5600	-0.491%	27,940	+22.801%
2025-12-24	44.9000	45.0400	44.610000	44.7800	+0.201%	28,988	+22.197%
2025-12-23	45.1000	45.4600	44.690000	44.6900	-1.499%	62,566	+22.443%
2025-12-22	45.9100	46.1400	45.310000	45.3700	-1.262%	76,724	+20.608%
2025-12-19	46.2700	46.2700	45.480000	45.9500	-1.119%	229,956	+19.086%
2025-12-18	46.1900	46.8000	46.160000	46.4700	+1.176%	76,629	+17.753%
2025-12-17	45.6600	46.4900	45.660000	45.9300	+0.262%	115,852	+19.138%
2025-12-16	45.8500	46.1400	44.690000	45.8100	+0.285%	88,705	+19.450%
2025-12-15	45.3700	45.9600	43.600000	45.6800	+1.040%	89,361	+19.790%
2025-12-12	44.9900	45.4500	44.485000	45.2100	+1.141%	74,275	+21.035%
2025-12-11	44.3600	45.0350	44.260000	44.7000	+0.766%	82,326	+22.416%
2025-12-10	43.0400	44.7500	42.900000	44.3600	+2.876%	135,638	+23.354%
2025-12-09	42.8100	43.5100	42.810000	43.1200	+0.818%	53,857	+26.902%
2025-12-08	42.4400	43.1300	42.440000	42.7700	+0.944%	89,579	+27.940%
2025-12-05	42.4000	43.2900	41.380000	42.3700	-0.633%	53,650	+29.148%
2025-12-04	42.7500	43.2900	42.510000	42.6400	-0.537%	62,441	+28.330%
2025-12-03	41.2200	43.2300	41.220000	42.8700	+4.383%	72,263	+27.642%
2025-12-02	41.3100	41.5600	40.790000	41.0700	+0.220%	83,656	+33.236%
2025-12-01	40.2200	41.4900	40.220000	40.9800	+1.335%	63,911	+33.529%
2025-11-28	40.3500	40.5875	40.175000	40.4400	-0.247%	31,145	+35.312%
2025-11-26	41.2800	41.5200	40.220000	40.5400	-2.431%	153,627	+34.978%
2025-11-25	40.3300	41.5950	39.860000	41.5500	+3.797%	71,387	+31.697%
2025-11-24	39.8100	40.1200	39.310000	40.0300	+0.301%	85,265	+36.697%
2025-11-21	38.3500	40.1350	38.180000	39.9100	+4.394%	92,341	+37.108%
2025-11-20	38.9100	39.3200	38.050000	38.2300	-0.546%	44,480	+43.134%
2025-11-19	38.0900	38.4700	37.870000	38.4400	+0.707%	54,308	+42.352%
2025-11-18	38.2900	38.9500	38.170000	38.1700	-0.443%	37,160	+43.359%
2025-11-17	39.3700	39.7000	38.100000	38.3400	-2.838%	65,028	+42.723%
2025-11-14	39.3100	39.9000	38.760000	39.4600	+0.076%	54,568	+38.672%
2025-11-13	39.1900	39.6300	39.170000	39.4300	+0.459%	66,209	+38.778%
2025-11-12	39.1700	39.8600	38.590200	39.2500	+0.076%	58,975	+39.414%
2025-11-11	38.7800	39.3200	38.380000	39.2200	+0.978%	37,986	+39.521%
2025-11-10	39.0800	39.3300	38.550000	38.8400	+0.026%	48,438	+40.886%
2025-11-07	38.4000	38.8500	38.310100	38.8300	+0.700%	52,594	+40.922%
2025-11-06	38.9600	39.0000	38.440000	38.5600	-1.633%	59,303	+41.909%
2025-11-05	38.4200	39.3500	38.420000	39.2000	+2.484%	51,593	+39.592%
2025-11-04	38.3000	38.7771	37.955000	38.2500	-0.624%	65,714	+43.059%
2025-11-03	38.1200	38.5000	37.785000	38.4900	+0.891%	44,160	+42.167%
2025-10-31	38.7300	38.7300	37.780000	38.1500	-1.650%	95,212	+43.434%
2025-10-30	38.6900	39.8874	38.400100	38.7900	-0.052%	88,490	+41.067%
2025-10-29	37.3500	39.7200	37.060000	38.8100	+2.917%	148,819	+40.995%
2025-10-28	38.1700	38.9600	37.010000	37.7100	+1.562%	118,420	+45.107%
2025-10-27	37.6600	37.7200	37.130000	37.1300	-1.381%	56,775	+47.374%
2025-10-24	37.0500	37.7200	36.830000	37.6500	+2.617%	51,201	+45.339%
2025-10-23	37.0400	37.0600	36.620000	36.6900	-1.132%	38,494	+49.141%
2025-10-22	37.0800	37.5000	36.900000	37.1100	+0.352%	46,385	+47.454%
2025-10-21	36.6700	37.1399	36.650000	36.9800	+0.516%	47,170	+47.972%
2025-10-20	35.9200	36.8100	35.500000	36.7900	+3.082%	61,718	+48.736%
2025-10-17	35.5100	36.0650	35.430000	35.6900	+0.691%	76,759	+53.320%
2025-10-16	37.0200	37.0200	35.000000	35.4450	-4.332%	97,160	+54.380%
2025-10-15	37.9500	38.3350	36.680000	37.0500	-3.465%	68,644	+47.692%
2025-10-14	36.8100	38.3900	36.810000	38.3800	+3.702%	156,931	+42.574%
2025-10-13	37.1700	37.1700	36.260000	37.0100	+1.509%	104,083	+47.852%
2025-10-10	37.5500	38.0650	36.400000	36.4600	-2.851%	166,654	+50.082%
2025-10-09	38.2600	39.3650	37.445000	37.5300	-2.418%	116,993	+45.803%
2025-10-08	38.8200	38.9000	38.315000	38.4600	-0.259%	38,313	+42.278%
2025-10-07	39.3200	39.5350	38.460000	38.5600	-1.633%	41,289	+41.909%
2025-10-06	38.8100	39.2650	38.320000	39.2000	+2.190%	61,369	+39.592%
2025-10-03	38.0800	38.7200	37.975000	38.3600	+1.214%	117,421	+42.649%
2025-10-02	38.0500	38.1000	37.500000	37.9000	-0.707%	60,790	+44.380%
2025-10-01	38.2500	38.4150	37.887800	38.1700	-1.088%	53,504	+43.359%
2025-09-30	38.7200	39.0200	38.080000	38.5900	-0.336%	43,427	+41.798%
2025-09-29	39.8400	39.8400	38.640000	38.7200	-2.640%	60,741	+41.322%
2025-09-26	39.0900	39.7900	38.860000	39.7700	+2.053%	136,122	+37.591%
2025-09-25	39.1900	39.3850	38.770000	38.9700	-0.814%	50,929	+40.416%
2025-09-24	39.5100	40.0800	39.100000	39.2900	-0.582%	41,081	+39.272%
2025-09-23	39.8200	40.4450	39.470000	39.5200	-0.328%	57,546	+38.462%
2025-09-22	40.2100	40.3450	39.380000	39.6500	-1.417%	69,812	+38.008%
2025-09-19	41.3300	41.7400	40.080000	40.2200	-3.131%	193,901	+36.052%
2025-09-18	40.1100	41.5300	40.110000	41.5200	+4.269%	48,914	+31.792%
2025-09-17	40.0500	41.0500	39.500000	39.8200	+0.050%	79,350	+37.418%
2025-09-16	40.1700	40.2500	39.575000	39.8000	-1.143%	53,915	+37.487%
2025-09-15	40.3600	40.7500	40.050000	40.2600	-0.420%	42,741	+35.917%
2025-09-12	40.7400	40.7400	39.986100	40.4300	-0.615%	42,357	+35.345%
2025-09-11	40.1900	40.7700	39.975000	40.6800	+1.446%	58,524	+34.513%
2025-09-10	40.0700	40.3850	39.935000	40.1000	-0.075%	44,801	+36.459%
2025-09-09	40.6000	40.7600	39.920000	40.1300	-0.987%	62,236	+36.357%
2025-09-08	40.7100	40.7850	39.820000	40.5300	-0.074%	34,633	+35.011%
2025-09-05	41.2100	41.4400	40.240000	40.5600	-1.121%	40,426	+34.911%
2025-09-04	40.5500	41.1000	40.180000	41.0200	+1.660%	63,612	+33.398%
2025-09-03	40.2800	40.7500	40.010000	40.3500	-0.050%	81,186	+35.613%
2025-09-02	40.3500	40.5000	40.075000	40.3700	-1.272%	44,087	+35.546%
2025-08-29	41.0600	41.2200	40.110000	40.8900	+0.196%	85,170	+33.822%
2025-08-28	41.4300	41.4400	40.720000	40.8100	-0.802%	47,384	+34.085%
2025-08-27	40.6700	41.2500	40.400000	41.1400	+0.833%	41,679	+33.009%
2025-08-26	40.4400	41.0100	39.610000	40.8000	+0.840%	65,016	+34.118%
2025-08-25	40.5600	40.8900	40.380000	40.4600	-0.651%	39,152	+35.245%
2025-08-22	38.7500	40.8300	38.750000	40.7250	+5.205%	110,835	+34.365%
2025-08-21	38.5500	38.8400	38.460000	38.7100	+0.103%	55,596	+41.359%
2025-08-20	38.8500	38.9800	38.390000	38.6700	-0.181%	78,727	+41.505%
2025-08-19	38.8600	39.4200	38.335000	38.7400	-0.193%	41,747	+41.249%
2025-08-18	38.7200	38.8600	38.505000	38.8150	+0.245%	27,983	+40.976%
2025-08-15	39.5700	39.5700	38.720000	38.7200	-1.826%	93,617	+41.322%
2025-08-14	39.3700	39.6000	38.970000	39.4400	-1.277%	40,993	+38.742%
2025-08-13	39.3900	39.9500	39.160000	39.9500	+2.122%	55,752	+36.971%
2025-08-12	38.0700	39.2200	38.070000	39.1200	+3.712%	78,100	+39.877%
2025-08-11	37.4100	37.7600	36.860100	37.7200	+1.072%	57,453	+45.069%
2025-08-08	36.9800	37.5300	36.830000	37.3200	+1.800%	43,642	+46.624%
2025-08-07	37.5200	37.8000	36.610100	36.6600	-1.372%	51,870	+49.264%
2025-08-06	37.3400	37.3900	36.840000	37.1700	+0.841%	90,965	+47.215%
2025-08-05	37.2300	37.2300	36.530000	36.8600	-0.566%	103,917	+48.454%
2025-08-04	36.7000	37.1000	36.590000	37.0700	+1.284%	67,101	+47.613%
2025-08-01	37.4200	37.4950	36.530000	36.6000	-2.944%	125,765	+49.508%
2025-07-31	36.8400	38.8300	36.310000	37.7100	+1.617%	192,147	+45.107%
2025-07-30	37.0800	38.6900	36.570000	37.1100	-0.322%	155,140	+47.454%
2025-07-29	40.6000	41.1400	36.380000	37.2300	-10.203%	163,607	+46.978%
2025-07-28	41.0600	41.5100	40.820000	41.4600	+1.122%	70,106	+31.983%
2025-07-25	40.9700	41.1600	40.560000	41.0000	+0.122%	55,716	+33.463%
2025-07-24	41.8100	42.1900	40.900000	40.9500	-2.197%	53,652	+33.626%
2025-07-23	42.5500	42.5500	41.700000	41.8700	-0.711%	38,118	+30.690%
2025-07-22	42.5300	42.7200	42.160000	42.1700	-0.284%	42,321	+29.760%
2025-07-21	42.3400	42.9200	42.040000	42.2900	+0.047%	41,571	+29.392%
2025-07-18	42.7300	42.7300	42.030000	42.2700	-0.377%	62,557	+29.454%
2025-07-17	41.6900	42.5600	41.295000	42.4300	+1.289%	117,988	+28.965%
2025-07-16	41.9000	42.0900	41.120000	41.8900	+0.746%	51,855	+30.628%
2025-07-15	43.1500	43.3900	41.570000	41.5800	-4.436%	62,809	+31.602%
2025-07-14	42.6400	43.5100	42.640000	43.5100	+2.184%	62,136	+25.764%
2025-07-11	43.2700	43.3105	42.550000	42.5800	-2.115%	89,219	+28.511%
2025-07-10	43.3100	43.7150	43.265000	43.5000	+0.439%	74,473	+25.793%
2025-07-09	43.6600	43.6600	42.850000	43.3100	-0.069%	69,998	+26.345%
2025-07-08	43.1600	43.7800	43.015000	43.3400	+0.720%	94,459	+26.257%
2025-07-07	43.0200	43.6900	42.780000	43.0300	-0.715%	99,386	+27.167%
2025-07-03	42.6900	43.3800	42.600000	43.3400	+1.761%	38,129	+26.257%
2025-07-02	41.9800	42.6700	41.750000	42.5900	+1.695%	76,765	+28.481%
2025-07-01	40.4800	42.3200	40.460000	41.8800	+3.204%	54,986	+30.659%
2025-06-30	40.8400	40.8400	40.450000	40.5800	-0.344%	65,520	+34.845%
2025-06-27	40.5600	40.9240	40.350000	40.7200	+0.518%	121,129	+34.381%
2025-06-26	39.7100	40.5400	39.450000	40.5100	+2.169%	45,122	+35.078%
2025-06-25	40.1400	40.2300	38.110000	39.6500	-1.221%	57,459	+38.008%
2025-06-24	39.9800	40.7100	39.620000	40.1400	+1.057%	49,633	+36.323%
2025-06-23	38.5700	39.7200	38.550000	39.7200	+2.982%	45,857	+37.764%
2025-06-20	38.7700	39.1350	38.300000	38.5700	+0.390%	96,434	+41.872%
2025-06-18	38.0300	38.7200	37.950000	38.4200	+0.866%	40,974	+42.426%
2025-06-17	38.2300	38.6300	37.995000	38.0900	-1.296%	47,919	+43.660%
2025-06-16	39.1300	39.1300	38.390000	38.5900	-0.284%	43,213	+41.798%
2025-06-13	39.5200	39.5200	38.640000	38.7000	-3.056%	68,030	+41.395%
2025-06-12	39.9800	39.9800	39.570000	39.9200	-0.474%	42,237	+37.074%
2025-06-11	40.4800	40.4800	40.000000	40.1100	-0.373%	42,824	+36.425%
2025-06-10	39.9200	40.4000	39.755000	40.2600	+1.232%	36,991	+35.917%
2025-06-09	39.5700	40.1300	39.440000	39.7700	+0.607%	48,487	+37.591%
2025-06-06	39.2200	39.5650	39.030000	39.5300	+2.383%	58,633	+38.427%
2025-06-05	38.8100	38.8100	38.275000	38.6100	-0.515%	50,006	+41.725%
2025-06-04	39.6500	40.0150	38.780000	38.8100	-1.772%	49,029	+40.995%
2025-06-03	38.8300	39.6300	38.796827	39.5100	+1.490%	49,198	+38.497%
2025-06-02	39.3600	39.7850	38.710000	38.9300	-1.042%	43,181	+40.560%
2025-05-30	39.9200	39.9400	39.320000	39.3400	-1.502%	94,197	+39.095%
2025-05-29	39.7700	39.9400	39.330000	39.9400	+0.529%	35,488	+37.006%
2025-05-28	40.1300	40.1700	39.600000	39.7300	-1.463%	35,506	+37.730%
2025-05-27	39.8200	40.3200	39.180000	40.3200	+2.543%	45,936	+35.714%
2025-05-23	38.5000	39.4200	38.500000	39.3200	-0.707%	56,489	+39.166%
2025-05-22	39.7600	40.1100	39.470000	39.6000	-0.652%	43,109	+38.182%
2025-05-21	40.8000	41.1000	39.840000	39.8600	-3.182%	51,363	+37.280%
2025-05-20	41.2200	41.3600	40.900000	41.1700	-0.146%	40,296	+32.912%
2025-05-19	40.7800	41.3100	40.665000	41.2300	+0.049%	36,156	+32.719%
2025-05-16	41.3400	41.4800	41.015000	41.2100	-0.675%	62,976	+32.783%
2025-05-15	41.2400	41.6000	41.190000	41.4900	+0.998%	40,460	+31.887%
2025-05-14	41.2000	41.5700	40.665000	41.0800	-0.557%	65,371	+33.204%
2025-05-13	41.4000	41.4600	41.040000	41.3100	+0.732%	50,152	+32.462%
2025-05-12	41.1100	41.9800	40.900000	41.0100	+2.730%	65,293	+33.431%
2025-05-09	40.2500	40.2500	39.775000	39.9200	-0.771%	41,194	+37.074%
2025-05-08	39.8000	40.4000	39.420000	40.2300	+2.497%	64,012	+36.018%
2025-05-07	39.6000	40.1000	38.640000	39.2500	-0.279%	82,253	+39.414%
2025-05-06	38.0300	39.9154	38.030000	39.3600	-0.631%	74,067	+39.024%
2025-05-05	39.4200	39.9100	38.735000	39.6100	+0.051%	49,089	+38.147%
2025-05-02	38.7000	39.6500	38.460000	39.5900	+2.406%	61,606	+38.217%
2025-05-01	38.5700	39.0150	37.800000	38.6600	+0.363%	62,083	+41.542%
2025-04-30	37.5600	39.0427	37.560000	38.5200	-1.785%	90,990	+42.056%
2025-04-29	38.8900	39.3000	38.670000	39.2200	+1.030%	46,868	+39.521%
2025-04-28	38.6300	38.9000	38.340000	38.8200	+0.207%	49,400	+40.958%
2025-04-25	38.8700	39.5100	38.461500	38.7400	-1.400%	61,591	+41.249%
2025-04-24	39.0000	39.3450	38.630000	39.2900	+0.666%	78,666	+39.272%
2025-04-23	38.8000	39.6600	38.660000	39.0300	+1.919%	101,651	+40.200%
2025-04-22	37.2000	38.4450	37.120000	38.2950	+2.613%	70,813	+42.891%
2025-04-21	37.4300	37.6500	36.830000	37.3200	-1.113%	78,382	+46.624%
2025-04-17	37.3900	38.0000	37.020000	37.7400	+0.855%	90,631	+44.992%
2025-04-16	37.4400	38.5900	37.240000	37.4200	+0.053%	85,584	+46.232%
2025-04-15	36.1300	37.5200	35.400000	37.4000	+0.999%	125,181	+46.310%
2025-04-14	37.6800	38.1400	36.075400	37.0300	+1.619%	164,378	+47.772%
2025-04-11	36.1800	36.9600	34.530000	36.4400	-0.219%	140,519	+50.165%
2025-04-10	37.5200	38.6700	35.730000	36.5200	-4.871%	126,049	+49.836%
2025-04-09	36.3000	39.3750	36.080000	38.3900	+5.092%	226,362	+42.537%
2025-04-08	37.1400	37.5920	35.990000	36.5300	+0.495%	151,435	+49.795%
2025-04-07	35.3800	38.2100	35.080000	36.3500	-0.302%	116,013	+50.536%
2025-04-04	36.0000	36.5700	35.099300	36.4600	-2.200%	93,330	+50.082%
2025-04-03	38.9300	39.2150	37.220000	37.2800	-7.517%	122,559	+46.781%
2025-04-02	39.7600	40.4500	39.760000	40.3100	+0.199%	57,455	+35.748%
2025-04-01	40.3000	40.4900	39.800000	40.2300	-0.593%	72,007	+36.018%
2025-03-31	40.0200	40.8500	40.020000	40.4700	-0.345%	84,028	+35.211%
2025-03-28	41.2900	41.3700	40.260000	40.6100	-2.027%	64,111	+34.745%
2025-03-27	42.1700	42.3500	41.260000	41.4500	-0.120%	57,437	+32.014%
2025-03-26	42.0000	42.3000	41.280000	41.5000	-0.096%	49,974	+31.855%
2025-03-25	42.1600	42.3800	41.540000	41.5400	-1.119%	58,119	+31.728%
2025-03-24	41.6400	42.3200	41.620000	42.0100	+2.364%	57,790	+30.255%
2025-03-21	41.2000	41.7350	40.800000	41.0400	-0.965%	498,571	+33.333%
2025-03-20	41.4700	42.2800	41.050000	41.4400	-0.909%	70,696	+32.046%
2025-03-19	41.6500	42.4400	40.600100	41.8200	+0.072%	82,020	+30.846%
2025-03-18	41.3300	41.9100	41.100000	41.7900	+0.869%	69,582	+30.940%
2025-03-17	41.2900	41.7200	41.200000	41.4300	+0.290%	61,164	+32.078%
2025-03-14	41.2300	42.1750	40.760000	41.3100	+1.549%	98,721	+32.462%
2025-03-13	40.8600	41.6100	40.590000	40.6800	-0.465%	76,525	+34.513%
2025-03-12	40.6900	41.3650	40.280000	40.8700	+1.364%	68,765	+33.888%
2025-03-11	40.4100	40.8899	39.920000	40.3200	+0.099%	73,001	+35.714%
2025-03-10	41.0400	41.4500	40.150000	40.2800	-2.870%	87,090	+35.849%
2025-03-07	41.6000	41.7200	40.990000	41.4700	-0.575%	39,066	+31.951%
2025-03-06	41.8700	41.9300	41.240000	41.7100	-1.020%	67,985	+31.192%
2025-03-05	42.9300	43.1700	41.800000	42.1400	-0.707%	76,740	+29.853%
2025-03-04	43.2200	43.2700	42.260000	42.4400	-2.883%	82,974	+28.935%
2025-03-03	44.0400	44.6400	43.550000	43.7000	-0.637%	107,786	+25.217%
2025-02-28	43.9800	44.4700	43.440000	43.9800	+0.895%	162,437	+24.420%
2025-02-27	43.3800	43.8350	43.170000	43.5900	+0.046%	55,045	+25.533%
2025-02-26	43.4700	43.6000	43.040000	43.5700	+0.161%	49,137	+25.591%
2025-02-25	42.7300	43.9700	42.330000	43.5000	+0.881%	86,249	+25.793%
2025-02-24	43.4600	43.9200	43.110000	43.1200	+0.070%	71,062	+26.902%
2025-02-21	44.3700	44.7800	43.090000	43.0900	-1.867%	64,814	+26.990%
2025-02-20	44.5600	44.5600	43.595000	43.9100	-1.789%	46,978	+24.619%
2025-02-19	44.6600	44.9588	44.410000	44.7100	-0.689%	33,634	+22.389%
2025-02-18	43.7700	45.2100	43.270000	45.0200	+1.010%	67,326	+21.546%
2025-02-14	44.2300	45.2800	43.250000	44.5700	-0.335%	47,556	+22.773%
2025-02-13	44.5700	44.7300	44.290100	44.7200	+0.698%	38,144	+22.361%
2025-02-12	45.0000	45.0100	44.400000	44.4100	-2.546%	50,240	+23.215%
2025-02-11	44.6000	45.5700	44.600000	45.5700	+1.673%	64,000	+20.079%
2025-02-10	45.3600	45.7000	44.790000	44.8200	-0.852%	71,123	+22.088%
2025-02-07	46.4100	46.5200	44.900000	45.2050	-2.827%	70,762	+21.049%
2025-02-06	45.8600	46.6200	45.860000	46.5200	+1.572%	52,869	+17.627%
2025-02-05	45.8900	45.8900	45.170000	45.8000	+0.527%	53,489	+19.476%
2025-02-04	44.2300	45.5800	44.050000	45.5600	+2.590%	60,716	+20.105%
2025-02-03	43.9400	45.0000	43.760000	44.4100	-2.094%	58,704	+23.215%
2025-01-31	45.5900	46.1150	45.135000	45.3600	-0.242%	101,256	+20.635%
2025-01-30	46.0100	46.4500	45.000000	45.4700	-0.850%	82,067	+20.343%
2025-01-29	45.4300	46.4850	45.210000	45.8600	+0.947%	74,966	+19.320%
2025-01-28	44.8800	45.5800	43.355000	45.4300	+2.228%	134,583	+20.449%
2025-01-27	43.8000	44.9400	43.410000	44.4400	+1.461%	80,539	+23.132%
2025-01-24	43.3200	44.1050	43.100000	43.8000	+0.852%	47,328	+24.932%
2025-01-23	43.5100	43.9500	43.090000	43.4300	-0.754%	73,274	+25.996%
2025-01-22	44.5600	44.7750	43.570000	43.7600	-2.321%	50,077	+25.046%
2025-01-21	44.3500	45.2900	44.350000	44.8000	+1.703%	88,115	+22.143%
2025-01-17	44.1900	44.4000	43.620000	44.0500	+0.365%	79,239	+24.222%
2025-01-16	43.8000	44.1000	43.295000	43.8900	-0.476%	80,454	+24.675%
2025-01-15	44.1200	44.7800	43.410100	44.1000	+1.519%	73,341	+24.082%
2025-01-14	42.4300	43.6100	42.430000	43.4400	+3.109%	78,570	+25.967%
2025-01-13	41.0200	42.1700	41.020000	42.1300	+1.494%	96,796	+29.884%
2025-01-10	41.2900	41.7400	40.370000	41.5100	-0.575%	129,024	+31.824%