Dark

CAC
Camden National Corporation
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

58.78USD-0.297%(-0.18)60,275

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-58.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	59.0300	59.5500	58.610000	58.7700	-0.322%	60,275	0.000%
2026-08-13	58.8900	59.3500	58.370000	58.9600	+0.666%	71,296	-0.322%
2026-08-12	58.3400	58.8150	57.934400	58.5700	+0.826%	74,436	+0.341%
2026-08-11	57.3600	58.1500	57.200000	58.0900	+1.237%	64,045	+1.171%
2026-08-10	57.2600	58.1500	56.910000	57.3800	-0.709%	84,965	+2.422%
2026-08-07	58.5700	58.7850	57.460000	57.7900	-1.567%	90,616	+1.696%
2026-08-06	59.7900	59.8500	58.380000	58.7100	-1.112%	69,693	+0.102%
2026-08-05	60.1000	60.5900	59.280000	59.3700	-0.669%	66,109	-1.011%
2026-08-04	59.3900	60.0000	58.930000	59.7700	+0.827%	103,814	-1.673%
2026-08-03	58.9500	59.8200	57.860000	59.2800	+2.401%	117,448	-0.860%
2026-07-31	57.9000	59.0331	57.300000	57.8900	+0.069%	109,034	+1.520%
2026-07-30	58.4800	59.5000	57.630000	57.8500	-1.069%	141,348	+1.590%
2026-07-29	57.3400	59.3099	56.395000	58.4750	+1.080%	147,157	+0.504%
2026-07-28	55.8700	58.6500	54.777500	57.8500	+5.546%	151,843	+1.590%
2026-07-27	55.1800	55.8700	54.410000	54.8100	+0.329%	85,060	+7.225%
2026-07-24	53.9000	55.1750	53.850000	54.6300	+1.922%	102,789	+7.578%
2026-07-23	52.9500	53.7850	52.530000	53.6000	-0.056%	122,013	+9.646%
2026-07-22	54.1800	54.1800	53.240000	53.6300	-1.106%	84,832	+9.584%
2026-07-21	54.1300	54.4900	53.490000	54.2300	-0.092%	84,458	+8.372%
2026-07-20	54.1200	54.4500	53.435000	54.2800	+0.148%	105,341	+8.272%
2026-07-17	55.2300	55.4000	54.060000	54.2000	-2.500%	102,410	+8.432%
2026-07-16	54.0800	55.9800	53.955000	55.5900	+2.640%	88,953	+5.720%
2026-07-15	53.4400	54.4400	53.067500	54.1600	+0.594%	61,872	+8.512%
2026-07-14	54.0200	54.5400	53.580000	53.8400	-0.148%	84,065	+9.157%
2026-07-13	53.9400	54.5900	53.470000	53.9200	+0.354%	106,509	+8.995%
2026-07-10	53.5700	54.4200	53.000000	53.7300	+0.112%	85,246	+9.380%
2026-07-09	52.9800	53.9700	52.150000	53.6700	+1.494%	160,101	+9.503%
2026-07-08	53.8100	53.8700	52.750000	52.8800	-1.947%	82,419	+11.138%
2026-07-07	54.9300	55.4900	53.210000	53.9300	-1.695%	78,902	+8.975%
2026-07-06	54.3100	55.7000	54.090000	54.8600	+0.513%	78,591	+7.127%
2026-07-02	55.9600	56.2250	54.270000	54.5800	-2.169%	84,961	+7.677%
2026-07-01	54.6000	55.8900	54.570000	55.7900	+2.896%	113,801	+5.341%
2026-06-30	53.9600	54.3000	53.170000	54.2200	+0.482%	125,611	+8.392%
2026-06-29	54.1700	54.4300	53.415000	53.9600	-0.681%	91,797	+8.914%
2026-06-26	53.4300	54.7900	52.600000	54.3300	+2.259%	484,959	+8.172%
2026-06-25	53.1300	53.7750	52.880000	53.1300	-0.075%	72,158	+10.615%
2026-06-24	52.9000	53.3500	52.506000	53.1700	+0.739%	99,420	+10.532%
2026-06-23	51.9500	53.0000	50.980000	52.7800	+1.774%	101,875	+11.349%
2026-06-22	51.3400	52.3900	49.200000	51.8600	+0.719%	91,954	+13.324%
2026-06-18	51.7500	52.5350	51.240000	51.4900	+0.390%	293,197	+14.139%
2026-06-17	51.6500	52.7250	50.740000	51.2900	-0.965%	99,171	+14.584%
2026-06-16	52.3700	52.8300	51.430000	51.7900	-0.193%	99,882	+13.478%
2026-06-15	53.3800	53.5775	51.690000	51.8900	-1.500%	71,799	+13.259%
2026-06-12	52.2200	52.8850	51.665000	52.6800	+1.817%	83,868	+11.560%
2026-06-11	52.2600	52.7100	51.310000	51.7400	-0.116%	107,907	+13.587%
2026-06-10	51.4900	52.2100	51.220000	51.8000	+1.093%	70,825	+13.456%
2026-06-09	50.7800	52.3699	50.505000	51.2400	+1.025%	67,304	+14.696%
2026-06-08	50.5000	51.5000	45.580000	50.7200	+0.436%	65,845	+15.871%
2026-06-05	50.5000	50.9800	50.140000	50.5000	+0.238%	47,623	+16.376%
2026-06-04	49.1700	50.5350	49.170000	50.3800	+3.962%	53,835	+16.653%
2026-06-03	49.9600	50.1900	48.405000	48.4600	-3.773%	70,348	+21.275%
2026-06-02	48.5700	50.4500	48.570000	50.3600	+2.817%	101,169	+16.700%
2026-06-01	49.5600	50.0700	48.540000	48.9800	-2.099%	151,925	+19.988%
2026-05-29	49.8600	50.3100	49.665000	50.0300	+0.543%	132,933	+17.470%
2026-05-28	49.9000	50.2850	49.240000	49.7600	-0.659%	154,279	+18.107%
2026-05-27	50.5000	51.0450	49.890000	50.0900	-0.318%	127,000	+17.329%
2026-05-26	49.6000	50.3500	49.130000	50.2500	+1.886%	70,304	+16.955%
2026-05-22	49.4700	49.7800	49.120000	49.3200	-0.202%	76,201	+19.161%
2026-05-21	48.7700	49.4800	48.330000	49.4200	+0.447%	103,010	+18.919%
2026-05-20	48.1800	49.5300	47.720000	49.2000	+1.969%	80,691	+19.451%
2026-05-19	48.0800	48.3750	47.710000	48.2500	-0.124%	75,849	+21.803%
2026-05-18	47.6500	49.2800	47.530000	48.3100	+2.049%	102,693	+21.652%
2026-05-15	47.1200	47.8850	46.990000	47.3400	-0.400%	114,956	+24.144%
2026-05-14	47.8200	48.3700	47.450000	47.5300	+0.021%	83,760	+23.648%
2026-05-13	47.7400	48.0900	47.300100	47.5200	-1.103%	102,303	+23.674%
2026-05-12	48.0600	48.1900	47.220000	48.0500	+0.052%	160,077	+22.310%
2026-05-11	49.1000	49.1500	47.895000	48.0250	-2.586%	78,485	+22.374%
2026-05-08	48.6200	49.3800	48.550000	49.3000	+1.399%	90,741	+19.209%
2026-05-07	49.3200	49.6450	48.440000	48.6200	-0.998%	123,073	+20.876%
2026-05-06	49.3200	49.9700	48.800000	49.1100	+0.573%	126,093	+19.670%
2026-05-05	48.2100	49.0900	47.750000	48.8300	+1.581%	67,632	+20.356%
2026-05-04	48.5500	48.9550	47.851371	48.0700	-1.577%	82,114	+22.259%
2026-05-01	48.3400	49.3200	47.790000	48.8400	+1.391%	66,004	+20.332%
2026-04-30	47.7800	49.1399	47.250000	48.1700	+0.417%	102,427	+22.005%
2026-04-29	50.5900	50.5900	47.805000	47.9700	-5.329%	162,041	+22.514%
2026-04-28	52.4900	53.7100	50.500000	50.6700	+0.536%	123,495	+15.986%
2026-04-27	49.5800	50.5000	49.580000	50.4000	+1.449%	73,442	+16.607%
2026-04-24	49.8000	50.1600	48.780000	49.6800	-0.401%	67,999	+18.297%
2026-04-23	49.6500	49.8800	49.285000	49.8800	+1.013%	62,914	+17.823%
2026-04-22	49.3000	49.6100	49.010000	49.3800	+0.448%	61,319	+19.016%
2026-04-21	50.2400	51.0400	48.990000	49.1600	-2.518%	103,196	+19.548%
2026-04-20	51.0800	51.4600	50.390000	50.4300	-1.504%	90,559	+16.538%
2026-04-17	50.3600	52.1700	50.180000	51.2000	+3.101%	126,480	+14.785%
2026-04-16	50.2700	50.2925	49.550000	49.6600	-1.429%	115,812	+18.345%
2026-04-15	50.7000	50.8900	49.940000	50.3800	-1.448%	91,321	+16.653%
2026-04-14	51.1000	51.3400	50.320000	51.1200	-0.098%	104,364	+14.965%
2026-04-13	50.7700	51.2800	50.300000	51.1700	+0.689%	110,419	+14.852%
2026-04-10	51.1200	51.2300	50.380000	50.8200	-0.878%	131,125	+15.643%
2026-04-09	50.2100	51.3800	49.630000	51.2700	+1.908%	140,917	+14.628%
2026-04-08	50.4700	50.6600	49.800000	50.3100	+2.527%	115,883	+16.816%
2026-04-07	48.9800	49.1900	48.230000	49.0700	+0.143%	136,221	+19.768%
2026-04-06	48.2000	49.1090	47.885000	49.0000	+1.597%	74,029	+19.939%
2026-04-02	47.4800	48.2500	47.480000	48.2300	+0.104%	64,157	+21.854%
2026-04-01	47.7000	48.8300	47.700000	48.1800	+1.538%	87,164	+21.980%
2026-03-31	47.5100	47.8400	46.810000	47.4500	+0.893%	129,625	+23.857%
2026-03-30	46.3700	47.1800	46.305000	47.0300	+1.797%	86,118	+24.963%
2026-03-27	46.5300	46.8600	46.100000	46.2000	-1.503%	100,343	+27.208%
2026-03-26	46.3000	47.0800	46.165000	46.9050	+0.665%	69,683	+25.296%
2026-03-25	47.1200	47.3100	46.275000	46.5950	-0.310%	89,574	+26.129%
2026-03-24	46.1000	47.1900	45.995000	46.7400	+0.376%	74,523	+25.738%
2026-03-23	46.5100	47.3500	45.130000	46.5650	+2.883%	183,068	+26.211%
2026-03-20	45.7100	45.7800	44.930000	45.2600	-0.984%	201,713	+29.850%
2026-03-19	44.8700	46.0100	44.590000	45.7100	+1.240%	112,326	+28.571%
2026-03-18	45.2700	45.5800	44.780000	45.1500	-1.052%	88,958	+30.166%
2026-03-17	46.0900	46.3000	45.400000	45.6300	-0.696%	84,595	+28.797%
2026-03-16	45.8600	46.3550	45.580000	45.9500	+1.033%	53,645	+27.900%
2026-03-13	46.2400	46.3150	45.010000	45.4800	-1.109%	74,312	+29.222%
2026-03-12	44.4800	46.0200	44.470000	45.9900	+1.277%	102,119	+27.789%
2026-03-11	45.4300	45.8900	45.150000	45.4100	-0.938%	67,056	+29.421%
2026-03-10	45.6100	46.8500	45.610000	45.8400	+0.022%	68,864	+28.207%
2026-03-09	44.9600	46.0500	43.540000	45.8300	-0.196%	87,216	+28.235%
2026-03-06	44.8500	46.0700	43.850000	45.9200	-0.412%	125,841	+27.983%
2026-03-05	46.7700	46.8700	45.850000	46.1100	-2.413%	72,947	+27.456%
2026-03-04	47.0600	47.6900	46.600000	47.2500	+1.048%	73,744	+24.381%
2026-03-03	45.6300	46.9756	45.580000	46.7600	-0.299%	74,051	+25.684%
2026-03-02	45.6100	47.2600	45.030000	46.9000	+1.603%	71,513	+25.309%
2026-02-27	47.3800	47.5300	45.860000	46.1600	-4.312%	207,822	+27.318%
2026-02-26	48.4900	49.1050	47.660000	48.2400	0.000%	64,685	+21.828%
2026-02-25	47.3000	48.3850	46.920000	48.2400	+2.967%	57,576	+21.828%
2026-02-24	47.0100	47.0200	46.262500	46.8500	-0.213%	76,514	+25.443%
2026-02-23	49.1900	49.4100	46.730000	46.9500	-4.554%	89,861	+25.176%
2026-02-20	48.6200	49.4300	48.000000	49.1900	+1.172%	69,617	+19.476%
2026-02-19	48.3800	48.8300	48.120000	48.6200	-0.226%	84,126	+20.876%
2026-02-18	50.5000	51.1600	48.425000	48.7300	-3.619%	177,543	+20.603%
2026-02-17	50.2700	51.1050	50.215000	50.5600	+0.938%	117,672	+16.238%
2026-02-13	49.5700	50.3790	48.970000	50.0900	+0.968%	61,596	+17.329%
2026-02-12	50.0300	50.2000	48.740000	49.6100	-0.101%	76,990	+18.464%
2026-02-11	50.2200	50.6000	49.160000	49.6600	-0.141%	72,987	+18.345%
2026-02-10	49.9600	50.5450	49.580000	49.7300	-0.818%	87,067	+18.178%
2026-02-09	50.3100	50.6900	49.970000	50.1400	+0.020%	77,131	+17.212%
2026-02-06	50.3600	50.9550	50.090000	50.1300	+0.260%	72,988	+17.235%
2026-02-05	50.0750	50.9000	49.360000	50.0000	-1.787%	109,059	+17.540%
2026-02-04	49.8700	51.5700	49.605000	50.9100	+2.476%	159,510	+15.439%
2026-02-03	49.1500	50.3800	48.535000	49.6800	+1.078%	97,995	+18.297%
2026-02-02	47.7900	49.4600	47.570000	49.1500	+3.321%	130,467	+19.573%
2026-01-30	46.3900	47.8600	46.300000	47.5700	+1.950%	143,324	+23.544%
2026-01-29	45.7400	46.8223	45.670000	46.6600	+2.168%	120,310	+25.954%
2026-01-28	47.4900	48.0800	45.180000	45.6700	-3.609%	183,948	+28.684%
2026-01-27	47.0000	48.4000	46.690000	47.3800	+0.403%	131,347	+24.040%
2026-01-26	45.8500	47.6100	45.810000	47.1900	+3.578%	225,448	+24.539%
2026-01-23	47.0100	47.8050	45.220000	45.5600	-4.266%	74,224	+28.995%
2026-01-22	47.2400	48.2000	46.885000	47.5900	+0.709%	94,574	+23.492%
2026-01-21	44.8700	47.4450	44.870000	47.2550	+6.024%	81,241	+24.368%
2026-01-20	44.7400	45.1050	44.340000	44.5700	-1.633%	55,429	+31.860%
2026-01-16	45.5500	45.6000	45.140000	45.3100	-0.810%	62,827	+29.706%
2026-01-15	44.3500	45.7700	42.210000	45.6800	+1.669%	72,944	+28.656%
2026-01-14	43.9400	44.9300	43.940000	44.9300	+1.836%	87,184	+30.803%
2026-01-13	44.4800	44.4800	44.005000	44.1200	-0.068%	69,878	+33.205%
2026-01-12	44.3400	44.7300	44.020000	44.1500	-1.120%	78,868	+33.114%
2026-01-09	45.4200	46.4200	44.575000	44.6500	-0.998%	88,370	+31.624%
2026-01-08	43.7400	45.2600	43.740000	45.1000	+2.453%	83,364	+30.310%
2026-01-07	45.0000	45.1100	43.630000	44.0200	-1.960%	105,560	+33.507%
2026-01-06	43.8700	44.9300	43.540000	44.9000	+1.699%	206,950	+30.891%
2026-01-05	42.9200	44.8150	42.503100	44.1500	+2.603%	102,763	+33.114%
2026-01-02	43.4700	43.4800	42.545000	43.0300	-0.807%	71,929	+36.579%
2025-12-31	43.9900	43.9900	43.290000	43.3800	-0.959%	64,999	+35.477%
2025-12-30	44.4900	44.4900	43.680000	43.8000	-1.262%	44,738	+34.178%
2025-12-29	44.5050	44.5100	44.160000	44.3600	-0.449%	45,486	+32.484%
2025-12-26	44.5800	44.7200	44.410000	44.5600	-0.491%	27,940	+31.890%
2025-12-24	44.9000	45.0400	44.610000	44.7800	+0.201%	28,988	+31.242%
2025-12-23	45.1000	45.4600	44.690000	44.6900	-1.499%	62,566	+31.506%
2025-12-22	45.9100	46.1400	45.310000	45.3700	-1.262%	76,724	+29.535%
2025-12-19	46.2700	46.2700	45.480000	45.9500	-1.119%	229,956	+27.900%
2025-12-18	46.1900	46.8000	46.160000	46.4700	+1.176%	76,629	+26.469%
2025-12-17	45.6600	46.4900	45.660000	45.9300	+0.262%	115,852	+27.956%
2025-12-16	45.8500	46.1400	44.690000	45.8100	+0.285%	88,705	+28.291%
2025-12-15	45.3700	45.9600	43.600000	45.6800	+1.040%	89,361	+28.656%
2025-12-12	44.9900	45.4500	44.485000	45.2100	+1.141%	74,275	+29.993%
2025-12-11	44.3600	45.0350	44.260000	44.7000	+0.766%	82,326	+31.477%
2025-12-10	43.0400	44.7500	42.900000	44.3600	+2.876%	135,638	+32.484%
2025-12-09	42.8100	43.5100	42.810000	43.1200	+0.818%	53,857	+36.294%
2025-12-08	42.4400	43.1300	42.440000	42.7700	+0.944%	89,579	+37.409%
2025-12-05	42.4000	43.2900	41.380000	42.3700	-0.633%	53,650	+38.707%
2025-12-04	42.7500	43.2900	42.510000	42.6400	-0.537%	62,441	+37.828%
2025-12-03	41.2200	43.2300	41.220000	42.8700	+4.383%	72,263	+37.089%
2025-12-02	41.3100	41.5600	40.790000	41.0700	+0.220%	83,656	+43.097%
2025-12-01	40.2200	41.4900	40.220000	40.9800	+1.335%	63,911	+43.411%
2025-11-28	40.3500	40.5875	40.175000	40.4400	-0.247%	31,145	+45.326%
2025-11-26	41.2800	41.5200	40.220000	40.5400	-2.431%	153,627	+44.968%
2025-11-25	40.3300	41.5950	39.860000	41.5500	+3.797%	71,387	+41.444%
2025-11-24	39.8100	40.1200	39.310000	40.0300	+0.301%	85,265	+46.815%
2025-11-21	38.3500	40.1350	38.180000	39.9100	+4.394%	92,341	+47.256%
2025-11-20	38.9100	39.3200	38.050000	38.2300	-0.546%	44,480	+53.727%
2025-11-19	38.0900	38.4700	37.870000	38.4400	+0.707%	54,308	+52.888%
2025-11-18	38.2900	38.9500	38.170000	38.1700	-0.443%	37,160	+53.969%
2025-11-17	39.3700	39.7000	38.100000	38.3400	-2.838%	65,028	+53.286%
2025-11-14	39.3100	39.9000	38.760000	39.4600	+0.076%	54,568	+48.936%
2025-11-13	39.1900	39.6300	39.170000	39.4300	+0.459%	66,209	+49.049%
2025-11-12	39.1700	39.8600	38.590200	39.2500	+0.076%	58,975	+49.732%
2025-11-11	38.7800	39.3200	38.380000	39.2200	+0.978%	37,986	+49.847%
2025-11-10	39.0800	39.3300	38.550000	38.8400	+0.026%	48,438	+51.313%
2025-11-07	38.4000	38.8500	38.310100	38.8300	+0.700%	52,594	+51.352%
2025-11-06	38.9600	39.0000	38.440000	38.5600	-1.633%	59,303	+52.412%
2025-11-05	38.4200	39.3500	38.420000	39.2000	+2.484%	51,593	+49.923%
2025-11-04	38.3000	38.7771	37.955000	38.2500	-0.624%	65,714	+53.647%
2025-11-03	38.1200	38.5000	37.785000	38.4900	+0.891%	44,160	+52.689%
2025-10-31	38.7300	38.7300	37.780000	38.1500	-1.650%	95,212	+54.050%
2025-10-30	38.6900	39.8874	38.400100	38.7900	-0.052%	88,490	+51.508%
2025-10-29	37.3500	39.7200	37.060000	38.8100	+2.917%	148,819	+51.430%
2025-10-28	38.1700	38.9600	37.010000	37.7100	+1.562%	118,420	+55.847%
2025-10-27	37.6600	37.7200	37.130000	37.1300	-1.381%	56,775	+58.282%
2025-10-24	37.0500	37.7200	36.830000	37.6500	+2.617%	51,201	+56.096%
2025-10-23	37.0400	37.0600	36.620000	36.6900	-1.132%	38,494	+60.180%
2025-10-22	37.0800	37.5000	36.900000	37.1100	+0.352%	46,385	+58.367%
2025-10-21	36.6700	37.1399	36.650000	36.9800	+0.516%	47,170	+58.924%
2025-10-20	35.9200	36.8100	35.500000	36.7900	+3.082%	61,718	+59.744%
2025-10-17	35.5100	36.0650	35.430000	35.6900	+0.691%	76,759	+64.668%
2025-10-16	37.0200	37.0200	35.000000	35.4450	-4.332%	97,160	+65.806%
2025-10-15	37.9500	38.3350	36.680000	37.0500	-3.465%	68,644	+58.623%
2025-10-14	36.8100	38.3900	36.810000	38.3800	+3.702%	156,931	+53.127%
2025-10-13	37.1700	37.1700	36.260000	37.0100	+1.509%	104,083	+58.795%
2025-10-10	37.5500	38.0650	36.400000	36.4600	-2.851%	166,654	+61.190%
2025-10-09	38.2600	39.3650	37.445000	37.5300	-2.418%	116,993	+56.595%
2025-10-08	38.8200	38.9000	38.315000	38.4600	-0.259%	38,313	+52.808%
2025-10-07	39.3200	39.5350	38.460000	38.5600	-1.633%	41,289	+52.412%
2025-10-06	38.8100	39.2650	38.320000	39.2000	+2.190%	61,369	+49.923%
2025-10-03	38.0800	38.7200	37.975000	38.3600	+1.214%	117,421	+53.206%
2025-10-02	38.0500	38.1000	37.500000	37.9000	-0.707%	60,790	+55.066%
2025-10-01	38.2500	38.4150	37.887800	38.1700	-1.088%	53,504	+53.969%
2025-09-30	38.7200	39.0200	38.080000	38.5900	-0.336%	43,427	+52.293%
2025-09-29	39.8400	39.8400	38.640000	38.7200	-2.640%	60,741	+51.782%
2025-09-26	39.0900	39.7900	38.860000	39.7700	+2.053%	136,122	+47.775%
2025-09-25	39.1900	39.3850	38.770000	38.9700	-0.814%	50,929	+50.808%
2025-09-24	39.5100	40.0800	39.100000	39.2900	-0.582%	41,081	+49.580%
2025-09-23	39.8200	40.4450	39.470000	39.5200	-0.328%	57,546	+48.710%
2025-09-22	40.2100	40.3450	39.380000	39.6500	-1.417%	69,812	+48.222%
2025-09-19	41.3300	41.7400	40.080000	40.2200	-3.131%	193,901	+46.121%
2025-09-18	40.1100	41.5300	40.110000	41.5200	+4.269%	48,914	+41.546%
2025-09-17	40.0500	41.0500	39.500000	39.8200	+0.050%	79,350	+47.589%
2025-09-16	40.1700	40.2500	39.575000	39.8000	-1.143%	53,915	+47.663%
2025-09-15	40.3600	40.7500	40.050000	40.2600	-0.420%	42,741	+45.976%
2025-09-12	40.7400	40.7400	39.986100	40.4300	-0.615%	42,357	+45.362%
2025-09-11	40.1900	40.7700	39.975000	40.6800	+1.446%	58,524	+44.469%
2025-09-10	40.0700	40.3850	39.935000	40.1000	-0.075%	44,801	+46.559%
2025-09-09	40.6000	40.7600	39.920000	40.1300	-0.987%	62,236	+46.449%
2025-09-08	40.7100	40.7850	39.820000	40.5300	-0.074%	34,633	+45.004%
2025-09-05	41.2100	41.4400	40.240000	40.5600	-1.121%	40,426	+44.896%
2025-09-04	40.5500	41.1000	40.180000	41.0200	+1.660%	63,612	+43.272%
2025-09-03	40.2800	40.7500	40.010000	40.3500	-0.050%	81,186	+45.651%
2025-09-02	40.3500	40.5000	40.075000	40.3700	-1.272%	44,087	+45.578%
2025-08-29	41.0600	41.2200	40.110000	40.8900	+0.196%	85,170	+43.727%
2025-08-28	41.4300	41.4400	40.720000	40.8100	-0.802%	47,384	+44.009%
2025-08-27	40.6700	41.2500	40.400000	41.1400	+0.833%	41,679	+42.854%
2025-08-26	40.4400	41.0100	39.610000	40.8000	+0.840%	65,016	+44.044%
2025-08-25	40.5600	40.8900	40.380000	40.4600	-0.651%	39,152	+45.255%
2025-08-22	38.7500	40.8300	38.750000	40.7250	+5.205%	110,835	+44.309%
2025-08-21	38.5500	38.8400	38.460000	38.7100	+0.103%	55,596	+51.821%
2025-08-20	38.8500	38.9800	38.390000	38.6700	-0.181%	78,727	+51.978%
2025-08-19	38.8600	39.4200	38.335000	38.7400	-0.193%	41,747	+51.704%
2025-08-18	38.7200	38.8600	38.505000	38.8150	+0.245%	27,983	+51.411%
2025-08-15	39.5700	39.5700	38.720000	38.7200	-1.826%	93,617	+51.782%
2025-08-14	39.3700	39.6000	38.970000	39.4400	-1.277%	40,993	+49.011%
2025-08-13	39.3900	39.9500	39.160000	39.9500	+2.122%	55,752	+47.109%
2025-08-12	38.0700	39.2200	38.070000	39.1200	+3.712%	78,100	+50.230%
2025-08-11	37.4100	37.7600	36.860100	37.7200	+1.072%	57,453	+55.806%
2025-08-08	36.9800	37.5300	36.830000	37.3200	+1.800%	43,642	+57.476%
2025-08-07	37.5200	37.8000	36.610100	36.6600	-1.372%	51,870	+60.311%
2025-08-06	37.3400	37.3900	36.840000	37.1700	+0.841%	90,965	+58.111%
2025-08-05	37.2300	37.2300	36.530000	36.8600	-0.566%	103,917	+59.441%
2025-08-04	36.7000	37.1000	36.590000	37.0700	+1.284%	67,101	+58.538%
2025-08-01	37.4200	37.4950	36.530000	36.6000	-2.944%	125,765	+60.574%
2025-07-31	36.8400	38.8300	36.310000	37.7100	+1.617%	192,147	+55.847%
2025-07-30	37.0800	38.6900	36.570000	37.1100	-0.322%	155,140	+58.367%
2025-07-29	40.6000	41.1400	36.380000	37.2300	-10.203%	163,607	+57.857%
2025-07-28	41.0600	41.5100	40.820000	41.4600	+1.122%	70,106	+41.751%
2025-07-25	40.9700	41.1600	40.560000	41.0000	+0.122%	55,716	+43.341%
2025-07-24	41.8100	42.1900	40.900000	40.9500	-2.197%	53,652	+43.516%
2025-07-23	42.5500	42.5500	41.700000	41.8700	-0.711%	38,118	+40.363%
2025-07-22	42.5300	42.7200	42.160000	42.1700	-0.284%	42,321	+39.364%
2025-07-21	42.3400	42.9200	42.040000	42.2900	+0.047%	41,571	+38.969%
2025-07-18	42.7300	42.7300	42.030000	42.2700	-0.377%	62,557	+39.035%
2025-07-17	41.6900	42.5600	41.295000	42.4300	+1.289%	117,988	+38.510%
2025-07-16	41.9000	42.0900	41.120000	41.8900	+0.746%	51,855	+40.296%
2025-07-15	43.1500	43.3900	41.570000	41.5800	-4.436%	62,809	+41.342%
2025-07-14	42.6400	43.5100	42.640000	43.5100	+2.184%	62,136	+35.072%
2025-07-11	43.2700	43.3105	42.550000	42.5800	-2.115%	89,219	+38.023%
2025-07-10	43.3100	43.7150	43.265000	43.5000	+0.439%	74,473	+35.103%
2025-07-09	43.6600	43.6600	42.850000	43.3100	-0.069%	69,998	+35.696%
2025-07-08	43.1600	43.7800	43.015000	43.3400	+0.720%	94,459	+35.602%
2025-07-07	43.0200	43.6900	42.780000	43.0300	-0.715%	99,386	+36.579%
2025-07-03	42.6900	43.3800	42.600000	43.3400	+1.761%	38,129	+35.602%
2025-07-02	41.9800	42.6700	41.750000	42.5900	+1.695%	76,765	+37.990%
2025-07-01	40.4800	42.3200	40.460000	41.8800	+3.204%	54,986	+40.330%
2025-06-30	40.8400	40.8400	40.450000	40.5800	-0.344%	65,520	+44.825%
2025-06-27	40.5600	40.9240	40.350000	40.7200	+0.518%	121,129	+44.327%
2025-06-26	39.7100	40.5400	39.450000	40.5100	+2.169%	45,122	+45.075%
2025-06-25	40.1400	40.2300	38.110000	39.6500	-1.221%	57,459	+48.222%
2025-06-24	39.9800	40.7100	39.620000	40.1400	+1.057%	49,633	+46.413%
2025-06-23	38.5700	39.7200	38.550000	39.7200	+2.982%	45,857	+47.961%
2025-06-20	38.7700	39.1350	38.300000	38.5700	+0.390%	96,434	+52.372%
2025-06-18	38.0300	38.7200	37.950000	38.4200	+0.866%	40,974	+52.967%
2025-06-17	38.2300	38.6300	37.995000	38.0900	-1.296%	47,919	+54.292%
2025-06-16	39.1300	39.1300	38.390000	38.5900	-0.284%	43,213	+52.293%
2025-06-13	39.5200	39.5200	38.640000	38.7000	-3.056%	68,030	+51.860%
2025-06-12	39.9800	39.9800	39.570000	39.9200	-0.474%	42,237	+47.219%
2025-06-11	40.4800	40.4800	40.000000	40.1100	-0.373%	42,824	+46.522%
2025-06-10	39.9200	40.4000	39.755000	40.2600	+1.232%	36,991	+45.976%
2025-06-09	39.5700	40.1300	39.440000	39.7700	+0.607%	48,487	+47.775%
2025-06-06	39.2200	39.5650	39.030000	39.5300	+2.383%	58,633	+48.672%
2025-06-05	38.8100	38.8100	38.275000	38.6100	-0.515%	50,006	+52.214%
2025-06-04	39.6500	40.0150	38.780000	38.8100	-1.772%	49,029	+51.430%
2025-06-03	38.8300	39.6300	38.796827	39.5100	+1.490%	49,198	+48.747%
2025-06-02	39.3600	39.7850	38.710000	38.9300	-1.042%	43,181	+50.963%
2025-05-30	39.9200	39.9400	39.320000	39.3400	-1.502%	94,197	+49.390%
2025-05-29	39.7700	39.9400	39.330000	39.9400	+0.529%	35,488	+47.146%
2025-05-28	40.1300	40.1700	39.600000	39.7300	-1.463%	35,506	+47.923%
2025-05-27	39.8200	40.3200	39.180000	40.3200	+2.543%	45,936	+45.759%
2025-05-23	38.5000	39.4200	38.500000	39.3200	-0.707%	56,489	+49.466%
2025-05-22	39.7600	40.1100	39.470000	39.6000	-0.652%	43,109	+48.409%
2025-05-21	40.8000	41.1000	39.840000	39.8600	-3.182%	51,363	+47.441%
2025-05-20	41.2200	41.3600	40.900000	41.1700	-0.146%	40,296	+42.750%
2025-05-19	40.7800	41.3100	40.665000	41.2300	+0.049%	36,156	+42.542%
2025-05-16	41.3400	41.4800	41.015000	41.2100	-0.675%	62,976	+42.611%
2025-05-15	41.2400	41.6000	41.190000	41.4900	+0.998%	40,460	+41.649%
2025-05-14	41.2000	41.5700	40.665000	41.0800	-0.557%	65,371	+43.062%
2025-05-13	41.4000	41.4600	41.040000	41.3100	+0.732%	50,152	+42.266%
2025-05-12	41.1100	41.9800	40.900000	41.0100	+2.730%	65,293	+43.307%
2025-05-09	40.2500	40.2500	39.775000	39.9200	-0.771%	41,194	+47.219%
2025-05-08	39.8000	40.4000	39.420000	40.2300	+2.497%	64,012	+46.085%
2025-05-07	39.6000	40.1000	38.640000	39.2500	-0.279%	82,253	+49.732%
2025-05-06	38.0300	39.9154	38.030000	39.3600	-0.631%	74,067	+49.314%
2025-05-05	39.4200	39.9100	38.735000	39.6100	+0.051%	49,089	+48.372%
2025-05-02	38.7000	39.6500	38.460000	39.5900	+2.406%	61,606	+48.447%
2025-05-01	38.5700	39.0150	37.800000	38.6600	+0.363%	62,083	+52.018%
2025-04-30	37.5600	39.0427	37.560000	38.5200	-1.785%	90,990	+52.570%
2025-04-29	38.8900	39.3000	38.670000	39.2200	+1.030%	46,868	+49.847%
2025-04-28	38.6300	38.9000	38.340000	38.8200	+0.207%	49,400	+51.391%
2025-04-25	38.8700	39.5100	38.461500	38.7400	-1.400%	61,591	+51.704%
2025-04-24	39.0000	39.3450	38.630000	39.2900	+0.666%	78,666	+49.580%
2025-04-23	38.8000	39.6600	38.660000	39.0300	+1.919%	101,651	+50.576%
2025-04-22	37.2000	38.4450	37.120000	38.2950	+2.613%	70,813	+53.467%
2025-04-21	37.4300	37.6500	36.830000	37.3200	-1.113%	78,382	+57.476%
2025-04-17	37.3900	38.0000	37.020000	37.7400	+0.855%	90,631	+55.723%
2025-04-16	37.4400	38.5900	37.240000	37.4200	+0.053%	85,584	+57.055%
2025-04-15	36.1300	37.5200	35.400000	37.4000	+0.999%	125,181	+57.139%
2025-04-14	37.6800	38.1400	36.075400	37.0300	+1.619%	164,378	+58.709%
2025-04-11	36.1800	36.9600	34.530000	36.4400	-0.219%	140,519	+61.279%
2025-04-10	37.5200	38.6700	35.730000	36.5200	-4.871%	126,049	+60.926%
2025-04-09	36.3000	39.3750	36.080000	38.3900	+5.092%	226,362	+53.087%
2025-04-08	37.1400	37.5920	35.990000	36.5300	+0.495%	151,435	+60.881%
2025-04-07	35.3800	38.2100	35.080000	36.3500	-0.302%	116,013	+61.678%
2025-04-04	36.0000	36.5700	35.099300	36.4600	-2.200%	93,330	+61.190%
2025-04-03	38.9300	39.2150	37.220000	37.2800	-7.517%	122,559	+57.645%
2025-04-02	39.7600	40.4500	39.760000	40.3100	+0.199%	57,455	+45.795%
2025-04-01	40.3000	40.4900	39.800000	40.2300	-0.593%	72,007	+46.085%
2025-03-31	40.0200	40.8500	40.020000	40.4700	-0.345%	84,028	+45.219%
2025-03-28	41.2900	41.3700	40.260000	40.6100	-2.027%	64,111	+44.718%
2025-03-27	42.1700	42.3500	41.260000	41.4500	-0.120%	57,437	+41.785%
2025-03-26	42.0000	42.3000	41.280000	41.5000	-0.096%	49,974	+41.614%
2025-03-25	42.1600	42.3800	41.540000	41.5400	-1.119%	58,119	+41.478%
2025-03-24	41.6400	42.3200	41.620000	42.0100	+2.364%	57,790	+39.895%
2025-03-21	41.2000	41.7350	40.800000	41.0400	-0.965%	498,571	+43.202%
2025-03-20	41.4700	42.2800	41.050000	41.4400	-0.909%	70,696	+41.819%
2025-03-19	41.6500	42.4400	40.600100	41.8200	+0.072%	82,020	+40.531%
2025-03-18	41.3300	41.9100	41.100000	41.7900	+0.869%	69,582	+40.632%
2025-03-17	41.2900	41.7200	41.200000	41.4300	+0.290%	61,164	+41.854%
2025-03-14	41.2300	42.1750	40.760000	41.3100	+1.549%	98,721	+42.266%
2025-03-13	40.8600	41.6100	40.590000	40.6800	-0.465%	76,525	+44.469%
2025-03-12	40.6900	41.3650	40.280000	40.8700	+1.364%	68,765	+43.797%
2025-03-11	40.4100	40.8899	39.920000	40.3200	+0.099%	73,001	+45.759%
2025-03-10	41.0400	41.4500	40.150000	40.2800	-2.870%	87,090	+45.904%
2025-03-07	41.6000	41.7200	40.990000	41.4700	-0.575%	39,066	+41.717%
2025-03-06	41.8700	41.9300	41.240000	41.7100	-1.020%	67,985	+40.901%
2025-03-05	42.9300	43.1700	41.800000	42.1400	-0.707%	76,740	+39.464%
2025-03-04	43.2200	43.2700	42.260000	42.4400	-2.883%	82,974	+38.478%
2025-03-03	44.0400	44.6400	43.550000	43.7000	-0.637%	107,786	+34.485%
2025-02-28	43.9800	44.4700	43.440000	43.9800	+0.895%	162,437	+33.629%
2025-02-27	43.3800	43.8350	43.170000	43.5900	+0.046%	55,045	+34.825%
2025-02-26	43.4700	43.6000	43.040000	43.5700	+0.161%	49,137	+34.886%
2025-02-25	42.7300	43.9700	42.330000	43.5000	+0.881%	86,249	+35.103%