Dark

CAC
Camden National Corporation
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

56.42USD+1.942%(+1.08)123,641

45.42Bid 65.95Ask 20.53Spread

Pre-market

0.00USD-100.000%(-55.35)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

56.42USD0.000%(0.00)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	55.0900	56.4400	54.660000	56.4200	+1.942%	123,641	0.000%
2026-09-30	56.1500	56.5200	55.240000	55.3450	-1.434%	125,929	+1.942%
2026-09-29	57.3500	57.6100	55.720000	56.1500	-2.178%	89,922	+0.481%
2026-09-28	57.5300	57.9000	57.220000	57.4000	-0.726%	87,468	-1.707%
2026-09-25	57.1600	57.9150	56.940000	57.8200	+1.617%	94,038	-2.421%
2026-09-24	56.6000	57.1200	56.415000	56.9000	+0.976%	54,391	-0.844%
2026-09-23	56.9300	57.2400	56.270000	56.3500	-0.897%	75,105	+0.124%
2026-09-22	57.6500	58.0625	56.840000	56.8600	-0.577%	120,631	-0.774%
2026-09-21	57.5500	57.9100	57.005000	57.1900	-0.626%	84,922	-1.346%
2026-09-18	57.2100	57.7800	56.450000	57.5500	+0.122%	219,340	-1.964%
2026-09-17	57.7600	57.9700	56.870000	57.4800	+0.630%	101,838	-1.844%
2026-09-16	58.2400	58.4500	56.251800	57.1200	-2.125%	129,056	-1.225%
2026-09-15	58.0500	58.6900	57.820000	58.3600	+0.103%	86,561	-3.324%
2026-09-14	57.7200	58.5650	57.720000	58.3000	+0.621%	82,957	-3.225%
2026-09-11	58.3700	58.3700	57.255000	57.9400	+0.312%	63,634	-2.623%
2026-09-10	57.0000	58.8700	55.340000	57.7600	+1.014%	106,223	-2.320%
2026-09-09	56.8500	57.7850	56.340000	57.1800	-0.209%	95,771	-1.329%
2026-09-08	58.4700	58.8600	57.050000	57.3000	-1.496%	84,488	-1.536%
2026-09-04	57.1000	58.3819	56.175000	58.1700	+1.095%	81,699	-3.008%
2026-09-03	57.5700	58.7500	55.620000	57.5400	+0.788%	70,613	-1.946%
2026-09-02	56.3000	57.7050	54.690000	57.0900	+1.638%	106,665	-1.174%
2026-09-01	56.4000	57.0800	55.620000	56.1700	-0.549%	74,693	+0.445%
2026-08-31	56.4500	57.7100	54.800000	56.4800	-0.318%	106,121	-0.106%
2026-08-28	56.9400	57.6000	55.690000	56.6600	-0.352%	88,286	-0.424%
2026-08-27	56.1500	58.1750	54.880000	56.8600	+0.495%	140,560	-0.774%
2026-08-26	56.5900	56.8600	55.510000	56.5800	+0.390%	61,362	-0.283%
2026-08-25	57.1800	58.2000	54.151500	56.3600	-0.914%	54,310	+0.106%
2026-08-24	56.6700	57.6000	56.600000	56.8800	+0.371%	69,437	-0.809%
2026-08-21	56.9600	57.4600	55.725000	56.6700	+0.301%	177,655	-0.441%
2026-08-20	56.2400	56.7350	55.485000	56.5000	-0.265%	48,937	-0.142%
2026-08-19	58.4500	58.7700	56.515000	56.6500	-2.730%	60,555	-0.406%
2026-08-18	58.4900	58.9600	58.045000	58.2400	-0.240%	89,157	-3.125%
2026-08-17	58.6700	59.1500	58.170000	58.3800	-0.664%	107,251	-3.357%
2026-08-14	59.0300	59.5500	58.610000	58.7700	-0.322%	60,275	-3.999%
2026-08-13	58.8900	59.3500	58.370000	58.9600	+0.666%	71,296	-4.308%
2026-08-12	58.3400	58.8150	57.934400	58.5700	+0.826%	74,436	-3.671%
2026-08-11	57.3600	58.1500	57.200000	58.0900	+1.237%	64,045	-2.875%
2026-08-10	57.2600	58.1500	56.910000	57.3800	-0.709%	84,965	-1.673%
2026-08-07	58.5700	58.7850	57.460000	57.7900	-1.567%	90,616	-2.371%
2026-08-06	59.7900	59.8500	58.380000	58.7100	-1.112%	69,693	-3.901%
2026-08-05	60.1000	60.5900	59.280000	59.3700	-0.669%	66,109	-4.969%
2026-08-04	59.3900	60.0000	58.930000	59.7700	+0.827%	103,814	-5.605%
2026-08-03	58.9500	59.8200	57.860000	59.2800	+2.401%	117,448	-4.825%
2026-07-31	57.9000	59.0331	57.300000	57.8900	+0.069%	109,034	-2.539%
2026-07-30	58.4800	59.5000	57.630000	57.8500	-1.069%	141,348	-2.472%
2026-07-29	57.3400	59.3099	56.395000	58.4750	+1.080%	147,157	-3.514%
2026-07-28	55.8700	58.6500	54.777500	57.8500	+5.546%	151,843	-2.472%
2026-07-27	55.1800	55.8700	54.410000	54.8100	+0.329%	85,060	+2.937%
2026-07-24	53.9000	55.1750	53.850000	54.6300	+1.922%	102,789	+3.277%
2026-07-23	52.9500	53.7850	52.530000	53.6000	-0.056%	122,013	+5.261%
2026-07-22	54.1800	54.1800	53.240000	53.6300	-1.106%	84,832	+5.202%
2026-07-21	54.1300	54.4900	53.490000	54.2300	-0.092%	84,458	+4.038%
2026-07-20	54.1200	54.4500	53.435000	54.2800	+0.148%	105,341	+3.943%
2026-07-17	55.2300	55.4000	54.060000	54.2000	-2.500%	102,410	+4.096%
2026-07-16	54.0800	55.9800	53.955000	55.5900	+2.640%	88,953	+1.493%
2026-07-15	53.4400	54.4400	53.067500	54.1600	+0.594%	61,872	+4.173%
2026-07-14	54.0200	54.5400	53.580000	53.8400	-0.148%	84,065	+4.792%
2026-07-13	53.9400	54.5900	53.470000	53.9200	+0.354%	106,509	+4.636%
2026-07-10	53.5700	54.4200	53.000000	53.7300	+0.112%	85,246	+5.007%
2026-07-09	52.9800	53.9700	52.150000	53.6700	+1.494%	160,101	+5.124%
2026-07-08	53.8100	53.8700	52.750000	52.8800	-1.947%	82,419	+6.694%
2026-07-07	54.9300	55.4900	53.210000	53.9300	-1.695%	78,902	+4.617%
2026-07-06	54.3100	55.7000	54.090000	54.8600	+0.513%	78,591	+2.844%
2026-07-02	55.9600	56.2250	54.270000	54.5800	-2.169%	84,961	+3.371%
2026-07-01	54.6000	55.8900	54.570000	55.7900	+2.896%	113,801	+1.129%
2026-06-30	53.9600	54.3000	53.170000	54.2200	+0.482%	125,611	+4.058%
2026-06-29	54.1700	54.4300	53.415000	53.9600	-0.681%	91,797	+4.559%
2026-06-26	53.4300	54.7900	52.600000	54.3300	+2.259%	484,959	+3.847%
2026-06-25	53.1300	53.7750	52.880000	53.1300	-0.075%	72,158	+6.192%
2026-06-24	52.9000	53.3500	52.506000	53.1700	+0.739%	99,420	+6.112%
2026-06-23	51.9500	53.0000	50.980000	52.7800	+1.774%	101,875	+6.897%
2026-06-22	51.3400	52.3900	49.200000	51.8600	+0.719%	91,954	+8.793%
2026-06-18	51.7500	52.5350	51.240000	51.4900	+0.390%	293,197	+9.575%
2026-06-17	51.6500	52.7250	50.740000	51.2900	-0.965%	99,171	+10.002%
2026-06-16	52.3700	52.8300	51.430000	51.7900	-0.193%	99,882	+8.940%
2026-06-15	53.3800	53.5775	51.690000	51.8900	-1.500%	71,799	+8.730%
2026-06-12	52.2200	52.8850	51.665000	52.6800	+1.817%	83,868	+7.099%
2026-06-11	52.2600	52.7100	51.310000	51.7400	-0.116%	107,907	+9.045%
2026-06-10	51.4900	52.2100	51.220000	51.8000	+1.093%	70,825	+8.919%
2026-06-09	50.7800	52.3699	50.505000	51.2400	+1.025%	67,304	+10.109%
2026-06-08	50.5000	51.5000	45.580000	50.7200	+0.436%	65,845	+11.238%
2026-06-05	50.5000	50.9800	50.140000	50.5000	+0.238%	47,623	+11.723%
2026-06-04	49.1700	50.5350	49.170000	50.3800	+3.962%	53,835	+11.989%
2026-06-03	49.9600	50.1900	48.405000	48.4600	-3.773%	70,348	+16.426%
2026-06-02	48.5700	50.4500	48.570000	50.3600	+2.817%	101,169	+12.033%
2026-06-01	49.5600	50.0700	48.540000	48.9800	-2.099%	151,925	+15.190%
2026-05-29	49.8600	50.3100	49.665000	50.0300	+0.543%	132,933	+12.772%
2026-05-28	49.9000	50.2850	49.240000	49.7600	-0.659%	154,279	+13.384%
2026-05-27	50.5000	51.0450	49.890000	50.0900	-0.318%	127,000	+12.637%
2026-05-26	49.6000	50.3500	49.130000	50.2500	+1.886%	70,304	+12.279%
2026-05-22	49.4700	49.7800	49.120000	49.3200	-0.202%	76,201	+14.396%
2026-05-21	48.7700	49.4800	48.330000	49.4200	+0.447%	103,010	+14.164%
2026-05-20	48.1800	49.5300	47.720000	49.2000	+1.969%	80,691	+14.675%
2026-05-19	48.0800	48.3750	47.710000	48.2500	-0.124%	75,849	+16.933%
2026-05-18	47.6500	49.2800	47.530000	48.3100	+2.049%	102,693	+16.787%
2026-05-15	47.1200	47.8850	46.990000	47.3400	-0.400%	114,956	+19.180%
2026-05-14	47.8200	48.3700	47.450000	47.5300	+0.021%	83,760	+18.704%
2026-05-13	47.7400	48.0900	47.300100	47.5200	-1.103%	102,303	+18.729%
2026-05-12	48.0600	48.1900	47.220000	48.0500	+0.052%	160,077	+17.419%
2026-05-11	49.1000	49.1500	47.895000	48.0250	-2.586%	78,485	+17.480%
2026-05-08	48.6200	49.3800	48.550000	49.3000	+1.399%	90,741	+14.442%
2026-05-07	49.3200	49.6450	48.440000	48.6200	-0.998%	123,073	+16.043%
2026-05-06	49.3200	49.9700	48.800000	49.1100	+0.573%	126,093	+14.885%
2026-05-05	48.2100	49.0900	47.750000	48.8300	+1.581%	67,632	+15.544%
2026-05-04	48.5500	48.9550	47.851371	48.0700	-1.577%	82,114	+17.371%
2026-05-01	48.3400	49.3200	47.790000	48.8400	+1.391%	66,004	+15.520%
2026-04-30	47.7800	49.1399	47.250000	48.1700	+0.417%	102,427	+17.127%
2026-04-29	50.5900	50.5900	47.805000	47.9700	-5.329%	162,041	+17.615%
2026-04-28	52.4900	53.7100	50.500000	50.6700	+0.536%	123,495	+11.348%
2026-04-27	49.5800	50.5000	49.580000	50.4000	+1.449%	73,442	+11.944%
2026-04-24	49.8000	50.1600	48.780000	49.6800	-0.401%	67,999	+13.567%
2026-04-23	49.6500	49.8800	49.285000	49.8800	+1.013%	62,914	+13.111%
2026-04-22	49.3000	49.6100	49.010000	49.3800	+0.448%	61,319	+14.257%
2026-04-21	50.2400	51.0400	48.990000	49.1600	-2.518%	103,196	+14.768%
2026-04-20	51.0800	51.4600	50.390000	50.4300	-1.504%	90,559	+11.878%
2026-04-17	50.3600	52.1700	50.180000	51.2000	+3.101%	126,480	+10.195%
2026-04-16	50.2700	50.2925	49.550000	49.6600	-1.429%	115,812	+13.613%
2026-04-15	50.7000	50.8900	49.940000	50.3800	-1.448%	91,321	+11.989%
2026-04-14	51.1000	51.3400	50.320000	51.1200	-0.098%	104,364	+10.368%
2026-04-13	50.7700	51.2800	50.300000	51.1700	+0.689%	110,419	+10.260%
2026-04-10	51.1200	51.2300	50.380000	50.8200	-0.878%	131,125	+11.019%
2026-04-09	50.2100	51.3800	49.630000	51.2700	+1.908%	140,917	+10.045%
2026-04-08	50.4700	50.6600	49.800000	50.3100	+2.527%	115,883	+12.145%
2026-04-07	48.9800	49.1900	48.230000	49.0700	+0.143%	136,221	+14.979%
2026-04-06	48.2000	49.1090	47.885000	49.0000	+1.597%	74,029	+15.143%
2026-04-02	47.4800	48.2500	47.480000	48.2300	+0.104%	64,157	+16.981%
2026-04-01	47.7000	48.8300	47.700000	48.1800	+1.538%	87,164	+17.103%
2026-03-31	47.5100	47.8400	46.810000	47.4500	+0.893%	129,625	+18.904%
2026-03-30	46.3700	47.1800	46.305000	47.0300	+1.797%	86,118	+19.966%
2026-03-27	46.5300	46.8600	46.100000	46.2000	-1.503%	100,343	+22.121%
2026-03-26	46.3000	47.0800	46.165000	46.9050	+0.665%	69,683	+20.286%
2026-03-25	47.1200	47.3100	46.275000	46.5950	-0.310%	89,574	+21.086%
2026-03-24	46.1000	47.1900	45.995000	46.7400	+0.376%	74,523	+20.710%
2026-03-23	46.5100	47.3500	45.130000	46.5650	+2.883%	183,068	+21.164%
2026-03-20	45.7100	45.7800	44.930000	45.2600	-0.984%	201,713	+24.658%
2026-03-19	44.8700	46.0100	44.590000	45.7100	+1.240%	112,326	+23.430%
2026-03-18	45.2700	45.5800	44.780000	45.1500	-1.052%	88,958	+24.961%
2026-03-17	46.0900	46.3000	45.400000	45.6300	-0.696%	84,595	+23.647%
2026-03-16	45.8600	46.3550	45.580000	45.9500	+1.033%	53,645	+22.786%
2026-03-13	46.2400	46.3150	45.010000	45.4800	-1.109%	74,312	+24.055%
2026-03-12	44.4800	46.0200	44.470000	45.9900	+1.277%	102,119	+22.679%
2026-03-11	45.4300	45.8900	45.150000	45.4100	-0.938%	67,056	+24.246%
2026-03-10	45.6100	46.8500	45.610000	45.8400	+0.022%	68,864	+23.080%
2026-03-09	44.9600	46.0500	43.540000	45.8300	-0.196%	87,216	+23.107%
2026-03-06	44.8500	46.0700	43.850000	45.9200	-0.412%	125,841	+22.866%
2026-03-05	46.7700	46.8700	45.850000	46.1100	-2.413%	72,947	+22.360%
2026-03-04	47.0600	47.6900	46.600000	47.2500	+1.048%	73,744	+19.407%
2026-03-03	45.6300	46.9756	45.580000	46.7600	-0.299%	74,051	+20.659%
2026-03-02	45.6100	47.2600	45.030000	46.9000	+1.603%	71,513	+20.299%
2026-02-27	47.3800	47.5300	45.860000	46.1600	-4.312%	207,822	+22.227%
2026-02-26	48.4900	49.1050	47.660000	48.2400	0.000%	64,685	+16.957%
2026-02-25	47.3000	48.3850	46.920000	48.2400	+2.967%	57,576	+16.957%
2026-02-24	47.0100	47.0200	46.262500	46.8500	-0.213%	76,514	+20.427%
2026-02-23	49.1900	49.4100	46.730000	46.9500	-4.554%	89,861	+20.170%
2026-02-20	48.6200	49.4300	48.000000	49.1900	+1.172%	69,617	+14.698%
2026-02-19	48.3800	48.8300	48.120000	48.6200	-0.226%	84,126	+16.043%
2026-02-18	50.5000	51.1600	48.425000	48.7300	-3.619%	177,543	+15.781%
2026-02-17	50.2700	51.1050	50.215000	50.5600	+0.938%	117,672	+11.590%
2026-02-13	49.5700	50.3790	48.970000	50.0900	+0.968%	61,596	+12.637%
2026-02-12	50.0300	50.2000	48.740000	49.6100	-0.101%	76,990	+13.727%
2026-02-11	50.2200	50.6000	49.160000	49.6600	-0.141%	72,987	+13.613%
2026-02-10	49.9600	50.5450	49.580000	49.7300	-0.818%	87,067	+13.453%
2026-02-09	50.3100	50.6900	49.970000	50.1400	+0.020%	77,131	+12.525%
2026-02-06	50.3600	50.9550	50.090000	50.1300	+0.260%	72,988	+12.547%
2026-02-05	50.0750	50.9000	49.360000	50.0000	-1.787%	109,059	+12.840%
2026-02-04	49.8700	51.5700	49.605000	50.9100	+2.476%	159,510	+10.823%
2026-02-03	49.1500	50.3800	48.535000	49.6800	+1.078%	97,995	+13.567%
2026-02-02	47.7900	49.4600	47.570000	49.1500	+3.321%	130,467	+14.791%
2026-01-30	46.3900	47.8600	46.300000	47.5700	+1.950%	143,324	+18.604%
2026-01-29	45.7400	46.8223	45.670000	46.6600	+2.168%	120,310	+20.917%
2026-01-28	47.4900	48.0800	45.180000	45.6700	-3.609%	183,948	+23.538%
2026-01-27	47.0000	48.4000	46.690000	47.3800	+0.403%	131,347	+19.080%
2026-01-26	45.8500	47.6100	45.810000	47.1900	+3.578%	225,448	+19.559%
2026-01-23	47.0100	47.8050	45.220000	45.5600	-4.266%	74,224	+23.837%
2026-01-22	47.2400	48.2000	46.885000	47.5900	+0.709%	94,574	+18.554%
2026-01-21	44.8700	47.4450	44.870000	47.2550	+6.024%	81,241	+19.395%
2026-01-20	44.7400	45.1050	44.340000	44.5700	-1.633%	55,429	+26.587%
2026-01-16	45.5500	45.6000	45.140000	45.3100	-0.810%	62,827	+24.520%
2026-01-15	44.3500	45.7700	42.210000	45.6800	+1.669%	72,944	+23.511%
2026-01-14	43.9400	44.9300	43.940000	44.9300	+1.836%	87,184	+25.573%
2026-01-13	44.4800	44.4800	44.005000	44.1200	-0.068%	69,878	+27.879%
2026-01-12	44.3400	44.7300	44.020000	44.1500	-1.120%	78,868	+27.792%
2026-01-09	45.4200	46.4200	44.575000	44.6500	-0.998%	88,370	+26.361%
2026-01-08	43.7400	45.2600	43.740000	45.1000	+2.453%	83,364	+25.100%
2026-01-07	45.0000	45.1100	43.630000	44.0200	-1.960%	105,560	+28.169%
2026-01-06	43.8700	44.9300	43.540000	44.9000	+1.699%	206,950	+25.657%
2026-01-05	42.9200	44.8150	42.503100	44.1500	+2.603%	102,763	+27.792%
2026-01-02	43.4700	43.4800	42.545000	43.0300	-0.807%	71,929	+31.118%
2025-12-31	43.9900	43.9900	43.290000	43.3800	-0.959%	64,999	+30.060%
2025-12-30	44.4900	44.4900	43.680000	43.8000	-1.262%	44,738	+28.813%
2025-12-29	44.5050	44.5100	44.160000	44.3600	-0.449%	45,486	+27.187%
2025-12-26	44.5800	44.7200	44.410000	44.5600	-0.491%	27,940	+26.616%
2025-12-24	44.9000	45.0400	44.610000	44.7800	+0.201%	28,988	+25.994%
2025-12-23	45.1000	45.4600	44.690000	44.6900	-1.499%	62,566	+26.247%
2025-12-22	45.9100	46.1400	45.310000	45.3700	-1.262%	76,724	+24.355%
2025-12-19	46.2700	46.2700	45.480000	45.9500	-1.119%	229,956	+22.786%
2025-12-18	46.1900	46.8000	46.160000	46.4700	+1.176%	76,629	+21.412%
2025-12-17	45.6600	46.4900	45.660000	45.9300	+0.262%	115,852	+22.839%
2025-12-16	45.8500	46.1400	44.690000	45.8100	+0.285%	88,705	+23.161%
2025-12-15	45.3700	45.9600	43.600000	45.6800	+1.040%	89,361	+23.511%
2025-12-12	44.9900	45.4500	44.485000	45.2100	+1.141%	74,275	+24.795%
2025-12-11	44.3600	45.0350	44.260000	44.7000	+0.766%	82,326	+26.219%
2025-12-10	43.0400	44.7500	42.900000	44.3600	+2.876%	135,638	+27.187%
2025-12-09	42.8100	43.5100	42.810000	43.1200	+0.818%	53,857	+30.844%
2025-12-08	42.4400	43.1300	42.440000	42.7700	+0.944%	89,579	+31.915%
2025-12-05	42.4000	43.2900	41.380000	42.3700	-0.633%	53,650	+33.160%
2025-12-04	42.7500	43.2900	42.510000	42.6400	-0.537%	62,441	+32.317%
2025-12-03	41.2200	43.2300	41.220000	42.8700	+4.383%	72,263	+31.607%
2025-12-02	41.3100	41.5600	40.790000	41.0700	+0.220%	83,656	+37.375%
2025-12-01	40.2200	41.4900	40.220000	40.9800	+1.335%	63,911	+37.677%
2025-11-28	40.3500	40.5875	40.175000	40.4400	-0.247%	31,145	+39.515%
2025-11-26	41.2800	41.5200	40.220000	40.5400	-2.431%	153,627	+39.171%
2025-11-25	40.3300	41.5950	39.860000	41.5500	+3.797%	71,387	+35.788%
2025-11-24	39.8100	40.1200	39.310000	40.0300	+0.301%	85,265	+40.944%
2025-11-21	38.3500	40.1350	38.180000	39.9100	+4.394%	92,341	+41.368%
2025-11-20	38.9100	39.3200	38.050000	38.2300	-0.546%	44,480	+47.580%
2025-11-19	38.0900	38.4700	37.870000	38.4400	+0.707%	54,308	+46.774%
2025-11-18	38.2900	38.9500	38.170000	38.1700	-0.443%	37,160	+47.812%
2025-11-17	39.3700	39.7000	38.100000	38.3400	-2.838%	65,028	+47.157%
2025-11-14	39.3100	39.9000	38.760000	39.4600	+0.076%	54,568	+42.980%
2025-11-13	39.1900	39.6300	39.170000	39.4300	+0.459%	66,209	+43.089%
2025-11-12	39.1700	39.8600	38.590200	39.2500	+0.076%	58,975	+43.745%
2025-11-11	38.7800	39.3200	38.380000	39.2200	+0.978%	37,986	+43.855%
2025-11-10	39.0800	39.3300	38.550000	38.8400	+0.026%	48,438	+45.263%
2025-11-07	38.4000	38.8500	38.310100	38.8300	+0.700%	52,594	+45.300%
2025-11-06	38.9600	39.0000	38.440000	38.5600	-1.633%	59,303	+46.317%
2025-11-05	38.4200	39.3500	38.420000	39.2000	+2.484%	51,593	+43.929%
2025-11-04	38.3000	38.7771	37.955000	38.2500	-0.624%	65,714	+47.503%
2025-11-03	38.1200	38.5000	37.785000	38.4900	+0.891%	44,160	+46.584%
2025-10-31	38.7300	38.7300	37.780000	38.1500	-1.650%	95,212	+47.890%
2025-10-30	38.6900	39.8874	38.400100	38.7900	-0.052%	88,490	+45.450%
2025-10-29	37.3500	39.7200	37.060000	38.8100	+2.917%	148,819	+45.375%
2025-10-28	38.1700	38.9600	37.010000	37.7100	+1.562%	118,420	+49.615%
2025-10-27	37.6600	37.7200	37.130000	37.1300	-1.381%	56,775	+51.953%
2025-10-24	37.0500	37.7200	36.830000	37.6500	+2.617%	51,201	+49.854%
2025-10-23	37.0400	37.0600	36.620000	36.6900	-1.132%	38,494	+53.775%
2025-10-22	37.0800	37.5000	36.900000	37.1100	+0.352%	46,385	+52.034%
2025-10-21	36.6700	37.1399	36.650000	36.9800	+0.516%	47,170	+52.569%
2025-10-20	35.9200	36.8100	35.500000	36.7900	+3.082%	61,718	+53.357%
2025-10-17	35.5100	36.0650	35.430000	35.6900	+0.691%	76,759	+58.083%
2025-10-16	37.0200	37.0200	35.000000	35.4450	-4.332%	97,160	+59.176%
2025-10-15	37.9500	38.3350	36.680000	37.0500	-3.465%	68,644	+52.281%
2025-10-14	36.8100	38.3900	36.810000	38.3800	+3.702%	156,931	+47.004%
2025-10-13	37.1700	37.1700	36.260000	37.0100	+1.509%	104,083	+52.445%
2025-10-10	37.5500	38.0650	36.400000	36.4600	-2.851%	166,654	+54.745%
2025-10-09	38.2600	39.3650	37.445000	37.5300	-2.418%	116,993	+50.333%
2025-10-08	38.8200	38.9000	38.315000	38.4600	-0.259%	38,313	+46.698%
2025-10-07	39.3200	39.5350	38.460000	38.5600	-1.633%	41,289	+46.317%
2025-10-06	38.8100	39.2650	38.320000	39.2000	+2.190%	61,369	+43.929%
2025-10-03	38.0800	38.7200	37.975000	38.3600	+1.214%	117,421	+47.080%
2025-10-02	38.0500	38.1000	37.500000	37.9000	-0.707%	60,790	+48.865%
2025-10-01	38.2500	38.4150	37.887800	38.1700	-1.088%	53,504	+47.812%
2025-09-30	38.7200	39.0200	38.080000	38.5900	-0.336%	43,427	+46.204%
2025-09-29	39.8400	39.8400	38.640000	38.7200	-2.640%	60,741	+45.713%
2025-09-26	39.0900	39.7900	38.860000	39.7700	+2.053%	136,122	+41.866%
2025-09-25	39.1900	39.3850	38.770000	38.9700	-0.814%	50,929	+44.778%
2025-09-24	39.5100	40.0800	39.100000	39.2900	-0.582%	41,081	+43.599%
2025-09-23	39.8200	40.4450	39.470000	39.5200	-0.328%	57,546	+42.763%
2025-09-22	40.2100	40.3450	39.380000	39.6500	-1.417%	69,812	+42.295%
2025-09-19	41.3300	41.7400	40.080000	40.2200	-3.131%	193,901	+40.278%
2025-09-18	40.1100	41.5300	40.110000	41.5200	+4.269%	48,914	+35.886%
2025-09-17	40.0500	41.0500	39.500000	39.8200	+0.050%	79,350	+41.688%
2025-09-16	40.1700	40.2500	39.575000	39.8000	-1.143%	53,915	+41.759%
2025-09-15	40.3600	40.7500	40.050000	40.2600	-0.420%	42,741	+40.139%
2025-09-12	40.7400	40.7400	39.986100	40.4300	-0.615%	42,357	+39.550%
2025-09-11	40.1900	40.7700	39.975000	40.6800	+1.446%	58,524	+38.692%
2025-09-10	40.0700	40.3850	39.935000	40.1000	-0.075%	44,801	+40.698%
2025-09-09	40.6000	40.7600	39.920000	40.1300	-0.987%	62,236	+40.593%
2025-09-08	40.7100	40.7850	39.820000	40.5300	-0.074%	34,633	+39.206%
2025-09-05	41.2100	41.4400	40.240000	40.5600	-1.121%	40,426	+39.103%
2025-09-04	40.5500	41.1000	40.180000	41.0200	+1.660%	63,612	+37.543%
2025-09-03	40.2800	40.7500	40.010000	40.3500	-0.050%	81,186	+39.827%
2025-09-02	40.3500	40.5000	40.075000	40.3700	-1.272%	44,087	+39.757%
2025-08-29	41.0600	41.2200	40.110000	40.8900	+0.196%	85,170	+37.980%
2025-08-28	41.4300	41.4400	40.720000	40.8100	-0.802%	47,384	+38.250%
2025-08-27	40.6700	41.2500	40.400000	41.1400	+0.833%	41,679	+37.141%
2025-08-26	40.4400	41.0100	39.610000	40.8000	+0.840%	65,016	+38.284%
2025-08-25	40.5600	40.8900	40.380000	40.4600	-0.651%	39,152	+39.446%
2025-08-22	38.7500	40.8300	38.750000	40.7250	+5.205%	110,835	+38.539%
2025-08-21	38.5500	38.8400	38.460000	38.7100	+0.103%	55,596	+45.750%
2025-08-20	38.8500	38.9800	38.390000	38.6700	-0.181%	78,727	+45.901%
2025-08-19	38.8600	39.4200	38.335000	38.7400	-0.193%	41,747	+45.638%
2025-08-18	38.7200	38.8600	38.505000	38.8150	+0.245%	27,983	+45.356%
2025-08-15	39.5700	39.5700	38.720000	38.7200	-1.826%	93,617	+45.713%
2025-08-14	39.3700	39.6000	38.970000	39.4400	-1.277%	40,993	+43.053%
2025-08-13	39.3900	39.9500	39.160000	39.9500	+2.122%	55,752	+41.227%
2025-08-12	38.0700	39.2200	38.070000	39.1200	+3.712%	78,100	+44.223%
2025-08-11	37.4100	37.7600	36.860100	37.7200	+1.072%	57,453	+49.576%
2025-08-08	36.9800	37.5300	36.830000	37.3200	+1.800%	43,642	+51.179%
2025-08-07	37.5200	37.8000	36.610100	36.6600	-1.372%	51,870	+53.901%
2025-08-06	37.3400	37.3900	36.840000	37.1700	+0.841%	90,965	+51.789%
2025-08-05	37.2300	37.2300	36.530000	36.8600	-0.566%	103,917	+53.066%
2025-08-04	36.7000	37.1000	36.590000	37.0700	+1.284%	67,101	+52.199%
2025-08-01	37.4200	37.4950	36.530000	36.6000	-2.944%	125,765	+54.153%
2025-07-31	36.8400	38.8300	36.310000	37.7100	+1.617%	192,147	+49.615%
2025-07-30	37.0800	38.6900	36.570000	37.1100	-0.322%	155,140	+52.034%
2025-07-29	40.6000	41.1400	36.380000	37.2300	-10.203%	163,607	+51.544%
2025-07-28	41.0600	41.5100	40.820000	41.4600	+1.122%	70,106	+36.083%
2025-07-25	40.9700	41.1600	40.560000	41.0000	+0.122%	55,716	+37.610%
2025-07-24	41.8100	42.1900	40.900000	40.9500	-2.197%	53,652	+37.778%
2025-07-23	42.5500	42.5500	41.700000	41.8700	-0.711%	38,118	+34.750%
2025-07-22	42.5300	42.7200	42.160000	42.1700	-0.284%	42,321	+33.792%
2025-07-21	42.3400	42.9200	42.040000	42.2900	+0.047%	41,571	+33.412%
2025-07-18	42.7300	42.7300	42.030000	42.2700	-0.377%	62,557	+33.475%
2025-07-17	41.6900	42.5600	41.295000	42.4300	+1.289%	117,988	+32.972%
2025-07-16	41.9000	42.0900	41.120000	41.8900	+0.746%	51,855	+34.686%
2025-07-15	43.1500	43.3900	41.570000	41.5800	-4.436%	62,809	+35.690%
2025-07-14	42.6400	43.5100	42.640000	43.5100	+2.184%	62,136	+29.671%
2025-07-11	43.2700	43.3105	42.550000	42.5800	-2.115%	89,219	+32.504%
2025-07-10	43.3100	43.7150	43.265000	43.5000	+0.439%	74,473	+29.701%
2025-07-09	43.6600	43.6600	42.850000	43.3100	-0.069%	69,998	+30.270%
2025-07-08	43.1600	43.7800	43.015000	43.3400	+0.720%	94,459	+30.180%
2025-07-07	43.0200	43.6900	42.780000	43.0300	-0.715%	99,386	+31.118%
2025-07-03	42.6900	43.3800	42.600000	43.3400	+1.761%	38,129	+30.180%
2025-07-02	41.9800	42.6700	41.750000	42.5900	+1.695%	76,765	+32.472%
2025-07-01	40.4800	42.3200	40.460000	41.8800	+3.204%	54,986	+34.718%
2025-06-30	40.8400	40.8400	40.450000	40.5800	-0.344%	65,520	+39.034%
2025-06-27	40.5600	40.9240	40.350000	40.7200	+0.518%	121,129	+38.556%
2025-06-26	39.7100	40.5400	39.450000	40.5100	+2.169%	45,122	+39.274%
2025-06-25	40.1400	40.2300	38.110000	39.6500	-1.221%	57,459	+42.295%
2025-06-24	39.9800	40.7100	39.620000	40.1400	+1.057%	49,633	+40.558%
2025-06-23	38.5700	39.7200	38.550000	39.7200	+2.982%	45,857	+42.044%
2025-06-20	38.7700	39.1350	38.300000	38.5700	+0.390%	96,434	+46.279%
2025-06-18	38.0300	38.7200	37.950000	38.4200	+0.866%	40,974	+46.851%
2025-06-17	38.2300	38.6300	37.995000	38.0900	-1.296%	47,919	+48.123%
2025-06-16	39.1300	39.1300	38.390000	38.5900	-0.284%	43,213	+46.204%
2025-06-13	39.5200	39.5200	38.640000	38.7000	-3.056%	68,030	+45.788%
2025-06-12	39.9800	39.9800	39.570000	39.9200	-0.474%	42,237	+41.333%
2025-06-11	40.4800	40.4800	40.000000	40.1100	-0.373%	42,824	+40.663%
2025-06-10	39.9200	40.4000	39.755000	40.2600	+1.232%	36,991	+40.139%
2025-06-09	39.5700	40.1300	39.440000	39.7700	+0.607%	48,487	+41.866%
2025-06-06	39.2200	39.5650	39.030000	39.5300	+2.383%	58,633	+42.727%
2025-06-05	38.8100	38.8100	38.275000	38.6100	-0.515%	50,006	+46.128%
2025-06-04	39.6500	40.0150	38.780000	38.8100	-1.772%	49,029	+45.375%
2025-06-03	38.8300	39.6300	38.796827	39.5100	+1.490%	49,198	+42.799%
2025-06-02	39.3600	39.7850	38.710000	38.9300	-1.042%	43,181	+44.927%
2025-05-30	39.9200	39.9400	39.320000	39.3400	-1.502%	94,197	+43.416%
2025-05-29	39.7700	39.9400	39.330000	39.9400	+0.529%	35,488	+41.262%
2025-05-28	40.1300	40.1700	39.600000	39.7300	-1.463%	35,506	+42.009%
2025-05-27	39.8200	40.3200	39.180000	40.3200	+2.543%	45,936	+39.931%
2025-05-23	38.5000	39.4200	38.500000	39.3200	-0.707%	56,489	+43.489%
2025-05-22	39.7600	40.1100	39.470000	39.6000	-0.652%	43,109	+42.475%
2025-05-21	40.8000	41.1000	39.840000	39.8600	-3.182%	51,363	+41.545%
2025-05-20	41.2200	41.3600	40.900000	41.1700	-0.146%	40,296	+37.042%
2025-05-19	40.7800	41.3100	40.665000	41.2300	+0.049%	36,156	+36.842%
2025-05-16	41.3400	41.4800	41.015000	41.2100	-0.675%	62,976	+36.909%
2025-05-15	41.2400	41.6000	41.190000	41.4900	+0.998%	40,460	+35.985%
2025-05-14	41.2000	41.5700	40.665000	41.0800	-0.557%	65,371	+37.342%
2025-05-13	41.4000	41.4600	41.040000	41.3100	+0.732%	50,152	+36.577%
2025-05-12	41.1100	41.9800	40.900000	41.0100	+2.730%	65,293	+37.576%
2025-05-09	40.2500	40.2500	39.775000	39.9200	-0.771%	41,194	+41.333%
2025-05-08	39.8000	40.4000	39.420000	40.2300	+2.497%	64,012	+40.244%
2025-05-07	39.6000	40.1000	38.640000	39.2500	-0.279%	82,253	+43.745%
2025-05-06	38.0300	39.9154	38.030000	39.3600	-0.631%	74,067	+43.343%
2025-05-05	39.4200	39.9100	38.735000	39.6100	+0.051%	49,089	+42.439%
2025-05-02	38.7000	39.6500	38.460000	39.5900	+2.406%	61,606	+42.511%
2025-05-01	38.5700	39.0150	37.800000	38.6600	+0.363%	62,083	+45.939%
2025-04-30	37.5600	39.0427	37.560000	38.5200	-1.785%	90,990	+46.469%
2025-04-29	38.8900	39.3000	38.670000	39.2200	+1.030%	46,868	+43.855%
2025-04-28	38.6300	38.9000	38.340000	38.8200	+0.207%	49,400	+45.337%
2025-04-25	38.8700	39.5100	38.461500	38.7400	-1.400%	61,591	+45.638%
2025-04-24	39.0000	39.3450	38.630000	39.2900	+0.666%	78,666	+43.599%
2025-04-23	38.8000	39.6600	38.660000	39.0300	+1.919%	101,651	+44.555%
2025-04-22	37.2000	38.4450	37.120000	38.2950	+2.613%	70,813	+47.330%
2025-04-21	37.4300	37.6500	36.830000	37.3200	-1.113%	78,382	+51.179%
2025-04-17	37.3900	38.0000	37.020000	37.7400	+0.855%	90,631	+49.497%
2025-04-16	37.4400	38.5900	37.240000	37.4200	+0.053%	85,584	+50.775%
2025-04-15	36.1300	37.5200	35.400000	37.4000	+0.999%	125,181	+50.856%
2025-04-14	37.6800	38.1400	36.075400	37.0300	+1.619%	164,378	+52.363%
2025-04-11	36.1800	36.9600	34.530000	36.4400	-0.219%	140,519	+54.830%