CAC stock overview

Camden National Corp

CAC IPO: 1997-10-08
42.16 (+1.01%)
577M market cap
6,388 trading days in total
CAC Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. Gregory Dufour
650 full-time employees
Camden, MAINE

CAC stock Buy and Hold Potential More info

INVESTMENT at 1997-10-08 open

CAC open price was $9.89

1,000.00

Click to edit

HOLDING TIME

6387 trading days

25 years 144 days

TODAY'S WORTH — including dividends (97)

As of 2023-02-23 close price ($42.16)

5,992.25

Click to edit

ROI: +499.23% (5.99x) – ANNU: +7.31% (1.07x)

CAC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	97	3.36%	quaterly	2021-01-14

CAC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	92 2 shares on 1997-10-08 9 shares on 2023-02-23	2	0	2016-10-03On 2016-10-03 split factor was 3:2

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CAC Latest trading days

This table contains the list of 500 latest trading days of CAC.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		45.98	0.00	0.01	36,769	45.99	46.50	45.43	2.31	0.00	0.01
6388	2023-02-23	42.16	0.48	1.15	28,820	41.86	42.32	41.77	1.31	0.72	0.00
6387	2023-02-22	41.68	0.17	-0.41	26,177	41.91	41.97	41.37	1.43	-0.55	0.43
6386	2023-02-21	41.85	0.50	-1.18	40,146	42.13	42.31	41.83	1.14	-0.66	0.14
6385	2023-02-17	42.35	0.70	1.68	40,648	41.75	42.60	41.66	2.25	1.44	-0.52
6384	2023-02-16	41.65	0.13	-0.31	30,915	41.43	41.88	41.27	1.47	0.53	0.24
6383	2023-02-15	41.78	0.49	1.19	33,597	41.31	41.83	41.10	1.77	1.14	-0.84
6382	2023-02-14	41.29	0.46	-1.10	43,680	41.55	41.70	41.11	1.42	-0.63	0.05
6381	2023-02-13	41.75	0.23	0.55	43,789	41.40	41.83	41.35	1.16	0.85	-0.48
6380	2023-02-10	41.52	0.05	0.12	35,237	41.47	41.73	41.35	0.92	0.12	-0.29
6379	2023-02-09	41.47	0.07	0.17	39,856	41.44	41.97	41.20	1.86	0.07	0.00
6378	2023-02-08	41.40	0.33	-0.79	26,521	41.64	41.92	41.27	1.56	-0.58	0.10
6377	2023-02-07	41.73	0.03	-0.07	30,252	41.67	41.94	41.35	1.42	0.14	-0.22
6376	2023-02-06	41.76	0.03	-0.07	38,682	41.50	41.96	41.35	1.47	0.63	-0.22
6375	2023-02-03	41.79	0.95	2.33	46,304	40.83	41.91	40.83	2.65	2.35	-0.69
6374	2023-02-02	40.84	0.89	2.23	52,062	40.01	41.14	40.01	2.82	2.07	-0.02
6373	2023-02-01	39.95	2.28	-5.40	90,300	41.75	41.86	39.21	6.35	-4.31	0.15
6372	2023-01-31	42.23	0.68	1.64	86,313	41.90	42.90	41.85	2.51	0.79	-1.14
6371	2023-01-30	41.55	0.01	-0.02	29,374	41.50	41.86	41.47	0.94	0.12	0.84
6370	2023-01-27	41.56	0.44	1.07	22,346	41.11	41.75	41.09	1.61	1.09	-0.14
6369	2023-01-26	41.12	0.12	-0.29	36,284	41.72	41.72	40.64	2.59	-1.44	-0.02
6368	2023-01-25	41.24	0.64	-1.53	39,661	41.61	41.90	41.04	2.07	-0.89	1.16
6367	2023-01-24	41.88	0.21	-0.50	22,187	41.95	42.16	41.74	1.00	-0.17	-0.64
6366	2023-01-23	42.09	0.09	-0.21	37,572	42.09	42.22	41.81	0.97	0.00	-0.33
6365	2023-01-20	42.18	0.53	1.27	46,484	41.85	42.21	41.40	1.94	0.79	-0.21
6364	2023-01-19	41.65	0.39	0.95	30,272	41.12	41.79	40.93	2.09	1.29	0.48
6363	2023-01-18	41.26	0.74	-1.76	41,415	41.96	41.96	41.14	1.95	-1.67	-0.34
6362	2023-01-17	42.00	0.34	-0.80	41,052	42.34	42.40	41.87	1.25	-0.80	-0.10
6361	2023-01-13	42.34	0.14	0.33	26,734	41.43	42.46	41.43	2.49	2.20	0.00
6360	2023-01-12	42.20	0.02	-0.05	16,926	42.09	42.50	41.94	1.33	0.26	-1.82
6359	2023-01-11	42.22	0.14	0.33	25,813	42.27	42.27	41.93	0.80	-0.12	-0.31
6358	2023-01-10	42.08	0.36	0.86	21,132	41.70	42.35	41.50	2.04	0.91	0.45
6357	2023-01-09	41.72	0.60	-1.42	29,021	42.38	42.44	41.37	2.52	-1.56	-0.05
6356	2023-01-06	42.32	0.85	2.05	35,460	41.78	42.34	41.78	1.34	1.29	0.14
6355	2023-01-05	41.47	0.49	-1.17	19,097	41.62	41.79	41.24	1.32	-0.36	0.75
6354	2023-01-04	41.96	0.12	0.29	26,304	41.85	42.39	41.78	1.46	0.26	-0.81
6353	2023-01-03	41.84	0.15	0.36	37,989	41.82	41.94	41.17	1.84	0.05	0.02
6352	2022-12-30	41.69	0.09	-0.22	49,409	41.76	42.01	41.51	1.20	-0.17	0.31
6351	2022-12-29	41.78	0.58	1.41	22,149	41.30	41.88	41.30	1.40	1.16	-0.05
6350	2022-12-28	41.20	0.16	-0.39	24,792	41.23	41.43	41.07	0.87	-0.07	0.24
6349	2022-12-27	41.36	0.16	-0.39	50,680	41.83	41.83	40.93	2.15	-1.12	-0.31
6348	2022-12-23	41.52	0.39	0.95	17,061	41.13	41.70	41.02	1.65	0.95	0.75
6347	2022-12-22	41.13	0.11	0.27	47,619	41.12	41.19	40.40	1.92	0.02	0.00
6346	2022-12-21	41.02	0.64	1.58	103,334	40.86	41.41	40.55	2.10	0.39	0.24
6345	2022-12-20	40.38	0.57	-1.39	54,586	40.50	41.00	40.38	1.53	-0.30	1.19
6344	2022-12-19	40.95	0.07	0.17	29,231	40.88	41.28	40.71	1.39	0.17	-1.10
6343	2022-12-16	40.88	0.08	-0.20	95,259	40.47	41.19	40.35	2.08	1.01	0.00
6342	2022-12-15	40.96	0.89	-2.13	28,177	41.50	41.58	40.75	2.00	-1.30	-1.20
6341	2022-12-14	41.85	0.45	-1.06	30,928	42.20	42.33	41.68	1.54	-0.83	-0.84
6340	2022-12-13	42.30	0.40	-0.94	54,485	43.27	43.54	41.97	3.63	-2.24	-0.24
6339	2022-12-12	42.70	0.60	1.43	30,782	41.95	42.90	41.79	2.65	1.79	1.33
6338	2022-12-09	42.10	0.15	0.36	19,518	41.98	42.18	41.61	1.36	0.29	-0.36
6337	2022-12-08	41.95	0.17	0.41	20,756	41.92	42.15	41.65	1.19	0.07	0.07
6336	2022-12-07	41.78	0.16	-0.38	18,399	42.00	42.19	41.58	1.45	-0.52	0.34
6335	2022-12-06	41.94	0.23	0.55	30,835	41.80	42.10	41.46	1.53	0.33	0.14
6334	2022-12-05	41.71	1.48	-3.43	30,374	42.88	42.88	41.47	3.29	-2.73	0.22
6333	2022-12-02	43.19	0.20	0.47	29,567	42.78	43.19	42.67	1.22	0.96	-0.72
6332	2022-12-01	42.99	0.79	-1.80	43,324	43.88	43.88	42.73	2.62	-2.03	-0.49
6331	2022-11-30	43.78	1.07	2.51	97,241	42.88	43.86	41.94	4.48	2.10	0.23
6330	2022-11-29	42.71	0.01	0.02	17,990	42.85	43.02	42.66	0.84	-0.33	0.40
6329	2022-11-28	42.70	1.03	-2.36	18,347	43.39	43.50	42.52	2.26	-1.59	0.35
6328	2022-11-25	43.73	0.57	1.32	11,133	43.26	43.74	43.26	1.11	1.09	-0.78
6327	2022-11-23	43.16	0.34	-0.78	16,699	43.42	43.43	43.13	0.69	-0.60	0.23
6326	2022-11-22	43.50	0.32	0.74	31,516	43.34	43.70	43.18	1.20	0.37	-0.18
6325	2022-11-21	43.18	0.72	1.70	40,293	42.60	43.29	42.60	1.62	1.36	0.37
6324	2022-11-18	42.46	0.18	-0.42	49,440	43.27	43.38	42.38	2.31	-1.87	0.33
6323	2022-11-17	42.64	0.46	-1.07	31,939	42.76	42.76	42.27	1.15	-0.28	1.48
6322	2022-11-16	43.10	0.34	-0.78	44,332	43.56	43.56	42.98	1.33	-1.06	-0.79
6321	2022-11-15	43.44	0.34	0.79	50,482	43.41	43.51	42.79	1.66	0.07	0.28
6320	2022-11-14	43.10	0.07	0.16	33,681	42.89	43.47	42.52	2.21	0.49	0.72
6319	2022-11-11	43.03	1.04	-2.36	37,697	44.39	44.39	42.95	3.24	-3.06	-0.33
6318	2022-11-10	44.07	1.16	2.70	62,986	43.85	44.40	43.84	1.28	0.50	0.73
6317	2022-11-09	42.91	0.39	-0.90	16,183	43.26	43.31	42.63	1.57	-0.81	2.19
6316	2022-11-08	43.30	0.04	0.09	14,692	43.39	43.50	42.99	1.18	-0.21	-0.09
6315	2022-11-07	43.26	0.13	-0.30	16,828	43.69	43.69	43.02	1.53	-0.98	0.30
6314	2022-11-04	43.39	1.27	3.02	22,746	42.58	43.46	42.24	2.87	1.90	0.69
6313	2022-11-03	42.12	0.54	-1.27	13,559	42.17	42.32	41.70	1.47	-0.12	1.09
6312	2022-11-02	42.66	0.35	-0.81	37,694	43.06	43.51	42.39	2.60	-0.93	-1.15
6311	2022-11-01	43.01	0.51	-1.17	20,510	43.61	43.61	42.93	1.56	-1.38	0.12
6310	2022-10-31	43.52	0.10	0.23	34,045	43.49	43.82	42.94	2.02	0.07	0.21
6309	2022-10-28	43.42	1.06	2.50	35,182	42.34	43.58	42.34	2.93	2.55	0.16
6308	2022-10-27	42.36	0.28	0.67	33,969	42.22	43.74	42.22	3.60	0.33	-0.05
6307	2022-10-26	42.08	0.61	-1.43	30,567	43.06	43.06	41.74	3.07	-2.28	0.33
6306	2022-10-25	42.69	1.17	-2.67	28,661	43.67	43.87	42.32	3.55	-2.24	0.87
6305	2022-10-24	43.86	0.74	1.72	30,518	43.21	43.92	43.21	1.64	1.50	-0.43
6304	2022-10-21	43.12	0.84	1.99	25,224	42.57	43.35	42.57	1.83	1.29	0.21
6303	2022-10-20	42.28	1.43	-3.27	24,561	43.60	43.60	41.90	3.90	-3.03	0.69
6302	2022-10-19	43.71	0.03	-0.07	25,266	43.43	43.86	43.18	1.57	0.64	-0.25
6301	2022-10-18	43.74	0.32	-0.73	25,023	44.53	44.98	43.50	3.32	-1.77	-0.71
6300	2022-10-17	44.06	0.72	1.66	22,428	43.75	44.36	43.60	1.74	0.71	1.07
6299	2022-10-14	43.34	0.01	-0.02	28,332	43.68	43.95	43.05	2.06	-0.78	0.95
6298	2022-10-13	43.35	1.49	3.56	41,927	41.21	43.36	41.21	5.22	5.19	0.76
6297	2022-10-12	41.86	0.15	0.36	23,038	41.27	42.04	41.27	1.87	1.43	-1.55
6296	2022-10-11	41.71	0.36	0.87	29,792	40.46	41.87	40.46	3.48	3.09	-1.05
6295	2022-10-10	41.35	0.53	1.30	31,454	40.80	41.61	40.71	2.21	1.35	-2.15
6294	2022-10-07	40.82	1.54	-3.64	22,266	41.99	41.99	40.63	3.24	-2.79	-0.05
6293	2022-10-06	42.36	0.74	-1.72	23,454	43.10	43.10	42.31	1.83	-1.72	-0.87
6292	2022-10-05	43.10	0.73	-1.67	23,347	43.41	43.72	42.86	1.98	-0.71	0.00
6291	2022-10-04	43.83	0.77	1.79	40,886	43.32	43.88	43.32	1.29	1.18	-0.96
6290	2022-10-03	43.06	0.46	1.08	29,644	42.87	43.32	42.87	1.05	0.44	0.60
6289	2022-09-30	42.60	0.79	-1.82	20,512	43.67	43.86	42.57	2.95	-2.45	0.63
6288	2022-09-29	43.39	0.62	-1.41	32,819	43.66	43.69	43.20	1.12	-0.62	0.65
6287	2022-09-28	44.01	0.43	0.99	40,130	43.50	44.34	43.50	1.93	1.17	-0.80
6286	2022-09-27	43.58	0.64	-1.45	30,939	44.34	44.49	43.58	2.05	-1.71	-0.18
6285	2022-09-26	44.22	0.30	0.68	36,530	43.72	44.54	43.72	1.88	1.14	0.27
6284	2022-09-23	43.92	0.17	-0.39	35,326	43.79	44.12	43.50	1.42	0.30	-0.46
6283	2022-09-22	44.09	0.79	-1.76	25,782	45.06	45.06	43.90	2.57	-2.15	-0.68
6282	2022-09-21	44.88	0.33	-0.73	63,251	45.58	45.64	44.88	1.67	-1.54	0.40
6281	2022-09-20	45.21	0.45	-0.99	33,280	45.43	45.77	45.07	1.54	-0.48	0.82
6280	2022-09-19	45.66	0.46	1.02	53,327	44.82	45.82	44.82	2.23	1.87	-0.50
6279	2022-09-16	45.20	0.28	-0.62	76,514	45.23	45.45	44.88	1.26	-0.07	-0.84
6278	2022-09-15	45.48	0.08	0.18	22,763	45.50	46.02	45.24	1.71	-0.04	-0.55
6277	2022-09-14	45.40	0.45	1.00	19,487	44.91	45.40	44.91	1.09	1.09	0.22
6276	2022-09-13	44.95	0.76	-1.66	34,347	45.36	45.49	44.79	1.54	-0.90	-0.09
6275	2022-09-12	45.71	0.17	0.37	13,105	45.84	45.84	45.43	0.89	-0.28	-0.77
6274	2022-09-09	45.54	0.46	1.02	19,852	45.60	45.71	45.25	1.01	-0.13	0.66
6273	2022-09-08	45.08	0.25	-0.55	16,802	45.05	45.66	44.98	1.51	0.07	1.15
6272	2022-09-07	45.33	0.85	1.91	20,993	44.49	45.33	43.71	3.64	1.89	-0.62
6271	2022-09-06	44.48	0.46	-1.02	18,886	44.59	45.19	44.05	2.56	-0.25	0.02
6270	2022-09-02	44.94	0.29	-0.64	19,627	45.34	45.62	44.73	1.96	-0.88	-0.78
6269	2022-09-01	45.23	0.00	0.00	25,661	45.25	45.53	44.72	1.79	-0.04	0.24
6268	2022-08-31	45.23	0.46	-1.01	32,345	45.81	45.81	45.20	1.33	-1.27	0.04
6267	2022-08-30	45.69	0.13	-0.28	27,781	45.85	46.02	45.27	1.64	-0.35	0.26
6266	2022-08-29	45.82	0.53	-1.14	21,529	45.89	46.20	45.60	1.31	-0.15	0.07
6265	2022-08-26	46.35	0.69	-1.47	27,279	46.83	47.08	46.22	1.84	-1.02	-0.99
6264	2022-08-25	47.04	0.57	1.23	27,926	46.53	47.14	46.30	1.81	1.10	-0.45
6263	2022-08-24	46.47	0.21	-0.45	24,380	46.74	46.74	46.14	1.28	-0.58	0.13
6262	2022-08-23	46.68	0.70	-1.48	33,421	47.18	47.72	46.67	2.23	-1.06	0.13
6261	2022-08-22	47.38	1.13	-2.33	35,284	48.07	48.37	47.07	2.70	-1.44	-0.42
6260	2022-08-19	48.51	0.16	-0.33	64,303	48.64	48.83	46.31	5.18	-0.27	-0.91
6259	2022-08-18	48.67	0.28	0.58	29,807	48.66	48.95	48.11	1.73	0.02	-0.06
6258	2022-08-17	48.39	0.62	-1.27	35,523	48.94	48.94	48.00	1.92	-1.12	0.56
6257	2022-08-16	49.01	0.75	1.55	28,252	48.24	49.10	45.67	7.11	1.60	-0.14
6256	2022-08-15	48.26	0.26	0.54	29,237	47.76	48.43	47.50	1.95	1.05	-0.04
6255	2022-08-12	48.00	0.69	1.46	31,494	47.36	48.44	47.36	2.28	1.35	-0.50
6254	2022-08-11	47.31	1.37	2.98	39,704	46.30	47.41	46.30	2.40	2.18	0.11
6253	2022-08-10	45.94	0.15	0.33	33,444	46.02	46.22	45.70	1.13	-0.17	0.78
6252	2022-08-09	45.79	0.43	0.95	23,065	45.44	45.79	44.96	1.83	0.77	0.50
6251	2022-08-08	45.36	0.18	0.40	32,001	45.59	45.84	44.92	2.02	-0.50	0.18
6250	2022-08-05	45.18	0.95	2.15	76,373	44.12	45.66	44.12	3.49	2.40	0.91
6249	2022-08-04	44.23	0.93	-2.06	26,165	43.48	44.65	43.20	3.33	1.72	-0.25
6248	2022-08-03	45.16	0.26	0.58	20,761	44.84	45.58	44.57	2.25	0.71	-3.72
6247	2022-08-02	44.90	0.74	-1.62	11,522	45.22	45.59	44.90	1.53	-0.71	-0.13
6246	2022-08-01	45.64	0.06	-0.13	24,859	45.47	45.96	45.15	1.78	0.37	-0.92
6245	2022-07-29	45.70	0.35	0.77	37,523	45.63	45.90	45.31	1.29	0.15	-0.50
6244	2022-07-28	45.35	0.53	-1.16	18,974	45.73	45.75	45.16	1.29	-0.83	0.62
6243	2022-07-27	45.88	0.76	1.68	25,614	45.45	46.25	45.30	2.09	0.95	-0.33
6242	2022-07-26	45.12	0.87	-1.89	22,565	45.99	45.99	45.12	1.89	-1.89	0.73
6241	2022-07-25	45.99	1.00	2.22	25,449	45.29	45.99	45.29	1.55	1.55	0.00
6240	2022-07-22	44.99	0.13	0.29	25,062	44.94	45.37	44.68	1.54	0.11	0.67
6239	2022-07-21	44.86	0.16	0.36	16,696	44.53	45.15	44.33	1.84	0.74	0.18
6238	2022-07-20	44.70	0.09	0.20	16,876	44.46	44.80	44.41	0.88	0.54	-0.38
6237	2022-07-19	44.61	0.57	1.29	22,979	44.26	44.88	43.70	2.67	0.79	-0.34
6236	2022-07-18	44.04	0.13	0.30	22,481	44.18	45.07	43.78	2.92	-0.32	0.50
6235	2022-07-15	43.91	1.20	2.81	31,452	43.36	44.13	42.80	3.07	1.27	0.61
6234	2022-07-14	42.71	1.19	-2.71	30,095	43.14	43.14	42.02	2.60	-1.00	1.52
6233	2022-07-13	43.90	0.97	-2.16	21,484	44.61	44.61	43.81	1.79	-1.59	-1.73
6232	2022-07-12	44.87	0.33	-0.73	30,325	44.90	45.27	44.65	1.38	-0.07	-0.58
6231	2022-07-11	45.20	0.14	-0.31	30,692	45.28	45.57	44.93	1.41	-0.18	-0.66
6230	2022-07-08	45.34	0.03	0.07	28,537	45.42	45.57	44.71	1.89	-0.18	-0.13
6229	2022-07-07	45.31	0.42	0.94	36,178	45.22	46.00	45.22	1.72	0.20	0.24
6228	2022-07-06	44.89	0.03	0.07	21,680	44.60	45.05	43.90	2.58	0.65	0.74
6227	2022-07-05	44.86	0.09	0.20	91,890	44.57	45.38	43.90	3.32	0.65	-0.58
6226	2022-07-01	44.77	0.72	1.63	25,017	43.75	44.81	43.64	2.67	2.33	-0.45
6225	2022-06-30	44.05	0.53	1.22	39,432	43.09	44.05	43.02	2.39	2.23	-0.68
6224	2022-06-29	43.52	0.34	-0.78	24,082	44.20	44.39	43.38	2.29	-1.54	-0.99
6223	2022-06-28	43.86	0.62	-1.39	23,995	44.48	44.98	43.74	2.79	-1.39	0.78
6222	2022-06-27	44.48	0.35	0.79	40,654	44.44	44.80	44.10	1.58	0.09	0.00
6221	2022-06-24	44.13	0.46	-1.03	190,723	44.59	45.14	44.08	2.38	-1.03	0.70
6220	2022-06-23	44.59	0.53	-1.17	28,555	45.12	45.44	44.39	2.33	-1.17	0.00
6219	2022-06-22	45.12	0.18	0.40	31,274	44.67	45.39	44.67	1.61	1.01	0.00
6218	2022-06-21	44.94	0.49	1.10	28,569	44.59	45.19	44.26	2.09	0.78	-0.60
6217	2022-06-17	44.45	0.26	0.59	81,014	44.36	44.96	44.34	1.40	0.20	0.31
6216	2022-06-16	44.19	0.89	-1.97	41,663	44.70	44.74	44.07	1.50	-1.14	0.38
6215	2022-06-15	45.08	0.57	1.28	50,782	44.70	45.44	44.70	1.66	0.85	-0.84
6214	2022-06-14	44.51	0.40	0.91	39,098	44.08	44.71	44.06	1.47	0.98	0.43
6213	2022-06-13	44.11	0.35	-0.79	51,071	44.98	44.98	43.64	2.98	-1.93	-0.07
6212	2022-06-10	44.46	0.71	-1.57	55,478	44.75	45.30	44.11	2.66	-0.65	1.17
6211	2022-06-09	45.17	0.48	-1.05	57,880	45.39	46.47	45.10	3.02	-0.48	-0.93
6210	2022-06-08	45.65	0.41	0.91	54,370	44.84	45.68	44.48	2.68	1.81	-0.57
6209	2022-06-07	45.24	0.77	1.73	57,109	44.12	45.32	43.87	3.29	2.54	-0.88
6208	2022-06-06	44.47	0.85	1.95	26,425	43.90	44.53	43.90	1.44	1.30	-0.79
6207	2022-06-03	43.62	0.77	-1.73	24,164	44.30	44.30	43.45	1.92	-1.53	0.64
6206	2022-06-02	44.39	0.15	0.34	26,253	44.41	44.41	43.78	1.42	-0.05	-0.20
6205	2022-06-01	44.24	0.02	-0.05	31,374	44.22	44.46	43.10	3.08	0.05	0.38
6204	2022-05-31	44.26	0.27	0.61	41,978	43.90	44.30	43.44	1.96	0.82	-0.09
6203	2022-05-27	43.99	0.48	1.10	25,615	43.78	43.99	43.24	1.71	0.48	-0.20
6202	2022-05-26	43.51	0.38	0.88	24,992	43.48	43.84	43.10	1.70	0.07	0.62
6201	2022-05-25	43.13	0.06	-0.14	20,320	43.26	43.76	42.93	1.92	-0.30	0.81
6200	2022-05-24	43.19	0.22	0.51	30,859	43.06	43.33	42.01	3.07	0.30	0.16
6199	2022-05-23	42.97	0.40	0.94	26,986	43.00	43.74	42.50	2.88	-0.07	0.21
6198	2022-05-20	42.57	0.33	0.78	41,244	42.50	42.58	42.10	1.13	0.16	1.01
6197	2022-05-19	42.24	0.31	0.74	55,861	41.87	42.58	41.86	1.72	0.88	0.62
6196	2022-05-18	41.93	0.83	-1.94	39,436	42.52	42.52	41.51	2.38	-1.39	-0.14
6195	2022-05-17	42.76	0.76	1.81	22,815	42.36	42.86	42.22	1.51	0.94	-0.56
6194	2022-05-16	42.00	0.38	-0.90	24,604	42.32	42.32	41.63	1.63	-0.76	0.86
6193	2022-05-13	42.38	1.02	-2.35	33,646	43.47	43.57	42.28	2.97	-2.51	-0.14
6192	2022-05-12	43.40	0.13	-0.30	25,756	43.39	43.48	42.87	1.41	0.02	0.16
6191	2022-05-11	43.53	0.56	-1.27	28,152	44.01	44.71	43.45	2.86	-1.09	-0.32
6190	2022-05-10	44.09	0.68	-1.52	23,737	44.93	44.94	43.79	2.56	-1.87	-0.18
6189	2022-05-09	44.77	0.15	0.34	34,420	44.31	45.09	44.31	1.76	1.04	0.36
6188	2022-05-06	44.62	0.03	-0.07	30,472	44.48	44.65	44.16	1.10	0.31	-0.69
6187	2022-05-05	44.65	0.54	-1.19	34,823	44.93	44.93	44.11	1.83	-0.62	-0.38
6186	2022-05-04	45.19	0.76	1.71	26,882	44.74	45.40	44.25	2.57	1.01	-0.58
6185	2022-05-03	44.43	0.12	-0.27	24,027	44.69	44.77	44.19	1.30	-0.58	0.70
6184	2022-05-02	44.55	0.20	-0.45	41,156	44.75	45.41	44.05	3.04	-0.45	0.31
6183	2022-04-29	44.75	0.55	-1.21	57,451	45.39	45.39	44.55	1.85	-1.41	0.00
6182	2022-04-28	45.30	0.01	-0.02	25,819	45.58	45.58	45.05	1.16	-0.61	0.20
6181	2022-04-27	45.31	1.25	-2.68	44,096	46.06	46.75	45.31	3.13	-1.63	0.60
6180	2022-04-26	46.56	0.02	-0.04	46,430	46.12	47.17	45.62	3.36	0.95	-1.07
6179	2022-04-25	46.58	0.08	-0.17	38,743	46.42	46.94	45.48	3.15	0.34	-0.99
6178	2022-04-22	46.66	0.89	-1.87	32,046	47.37	47.37	46.57	1.69	-1.50	-0.51
6177	2022-04-21	47.55	0.39	-0.81	19,239	48.18	48.26	47.32	1.95	-1.31	-0.38
6176	2022-04-20	47.94	0.48	1.01	24,786	47.75	48.25	47.75	1.05	0.40	0.50
6175	2022-04-19	47.46	0.38	0.81	26,593	47.10	47.79	47.10	1.46	0.76	0.61
6174	2022-04-18	47.08	0.06	0.13	25,167	46.75	47.34	46.75	1.26	0.71	0.04
6173	2022-04-15	47.02	0.00	0.00	40,632	47.07	47.40	46.68	1.53	-0.11	-0.57
6172	2022-04-14	47.02	0.07	-0.15	40,634	47.07	47.40	46.68	1.53	-0.11	0.11
6171	2022-04-13	47.09	0.11	0.23	49,354	46.56	47.17	46.11	2.28	1.14	-0.04
6170	2022-04-12	46.98	0.08	0.17	36,918	46.81	47.33	46.81	1.11	0.36	-0.89
6169	2022-04-11	46.90	0.20	0.43	34,546	46.78	47.23	46.78	0.96	0.26	-0.19
6168	2022-04-08	46.70	0.10	-0.21	26,914	46.81	47.19	46.65	1.15	-0.23	0.17
6167	2022-04-07	46.80	0.17	-0.36	37,344	46.86	47.04	46.43	1.30	-0.13	0.02
6166	2022-04-06	46.97	0.18	0.38	41,064	46.65	47.38	46.65	1.56	0.69	-0.23
6165	2022-04-05	46.79	0.06	-0.13	30,865	46.86	47.20	46.78	0.90	-0.15	-0.30
6164	2022-04-04	46.85	0.52	-1.10	27,440	47.40	47.40	46.63	1.62	-1.16	0.02
6163	2022-04-01	47.37	0.33	0.70	38,826	47.46	47.46	46.95	1.07	-0.19	0.06
6162	2022-03-31	47.04	0.67	-1.40	44,628	47.72	47.93	47.00	1.95	-1.42	0.89
6161	2022-03-30	47.71	1.20	-2.45	34,817	49.05	49.05	47.37	3.43	-2.73	0.02
6160	2022-03-29	48.91	0.02	-0.04	44,365	49.04	49.52	48.84	1.39	-0.27	0.29
6159	2022-03-28	48.93	0.34	-0.69	29,566	49.18	49.18	48.36	1.67	-0.51	0.22
6158	2022-03-25	49.27	0.60	1.23	21,339	48.81	49.57	48.70	1.78	0.94	-0.18
6157	2022-03-24	48.67	0.26	0.54	19,874	48.87	48.93	48.25	1.39	-0.41	0.29
6156	2022-03-23	48.41	1.25	-2.52	24,843	49.65	49.65	48.41	2.50	-2.50	0.95
6155	2022-03-22	49.66	0.79	1.62	25,851	49.19	49.75	49.01	1.50	0.96	-0.02
6154	2022-03-21	48.87	0.15	-0.31	33,159	48.94	49.72	48.53	2.43	-0.14	0.65
6153	2022-03-18	49.02	0.16	-0.33	112,215	48.38	49.44	47.84	3.31	1.32	-0.16
6152	2022-03-17	49.18	0.70	-1.40	39,610	49.71	49.71	48.84	1.75	-1.07	-1.63
6151	2022-03-16	49.88	0.22	0.44	55,849	50.06	50.44	49.54	1.80	-0.36	-0.34
6150	2022-03-15	49.66	0.25	0.51	59,286	49.99	50.65	49.26	2.78	-0.66	0.81
6149	2022-03-14	49.41	1.49	-2.93	83,385	51.42	51.78	49.09	5.23	-3.91	1.17
6148	2022-03-11	50.90	0.99	1.98	99,874	50.31	51.30	50.31	1.97	1.17	1.02
6147	2022-03-10	49.91	0.41	0.83	120,846	49.33	49.97	49.02	1.93	1.18	0.80
6146	2022-03-09	49.50	0.01	-0.02	70,487	50.37	50.83	49.24	3.16	-1.73	-0.34
6145	2022-03-08	49.51	1.06	-2.10	74,213	50.82	50.95	48.82	4.19	-2.58	1.74
6144	2022-03-07	50.57	0.26	-0.51	40,440	50.64	50.86	50.47	0.77	-0.14	0.49
6143	2022-03-04	50.83	0.04	-0.08	41,423	50.20	51.03	49.66	2.73	1.25	-0.37
6142	2022-03-03	50.87	0.08	-0.16	45,301	51.09	51.32	50.78	1.06	-0.43	-1.32
6141	2022-03-02	50.95	2.95	6.15	90,046	48.35	51.27	48.15	6.45	5.38	0.27
6140	2022-03-01	48.00	0.45	0.95	104,409	47.48	48.18	46.58	3.37	1.10	0.73
6139	2022-02-28	47.55	0.62	-1.29	33,737	47.40	47.87	47.40	0.99	0.32	-0.15
6138	2022-02-25	48.17	1.45	3.10	30,753	46.80	48.26	46.80	3.12	2.93	-1.60
6137	2022-02-24	46.72	0.54	-1.14	51,776	46.30	47.18	45.81	2.96	0.91	0.17
6136	2022-02-23	47.26	0.57	-1.19	26,972	48.06	48.22	47.00	2.54	-1.66	-2.03
6135	2022-02-22	47.83	0.17	0.36	33,568	47.66	48.28	47.64	1.34	0.36	0.48
6134	2022-02-18	47.66	0.35	0.74	29,953	47.30	47.95	47.20	1.59	0.76	0.00
6133	2022-02-17	47.31	0.92	-1.91	24,488	48.01	48.01	47.19	1.71	-1.46	-0.02
6132	2022-02-16	48.23	0.18	-0.37	24,346	48.44	48.84	47.99	1.75	-0.43	-0.46
6131	2022-02-15	48.41	0.29	0.60	105,877	48.44	48.94	45.94	6.19	-0.06	0.06
6130	2022-02-14	48.12	0.39	-0.80	25,281	48.78	48.78	47.87	1.87	-1.35	0.67
6129	2022-02-11	48.51	0.20	-0.41	24,557	48.54	49.07	48.43	1.32	-0.06	0.56
6128	2022-02-10	48.71	0.02	0.04	50,303	48.69	49.49	48.35	2.34	0.04	-0.35
6127	2022-02-09	48.69	0.96	-1.93	37,363	49.79	49.79	48.56	2.47	-2.21	0.00
6126	2022-02-08	49.65	0.21	0.42	34,887	49.51	50.07	49.41	1.33	0.28	0.28
6125	2022-02-07	49.44	0.09	-0.18	30,369	49.60	49.60	49.06	1.09	-0.32	0.14
6124	2022-02-05	49.53	0.00	0.00	27,696	49.38	49.77	49.07	1.42	0.30	0.14
6123	2022-02-04	49.53	0.25	0.51	27,696	49.38	49.77	49.07	1.42	0.30	-0.30
6122	2022-02-03	49.28	0.04	-0.08	37,985	48.53	49.80	48.53	2.62	1.55	0.20
6121	2022-02-02	49.32	0.02	-0.04	39,815	49.50	49.56	48.61	1.92	-0.36	-1.60
6120	2022-02-01	49.34	0.32	-0.64	28,349	49.58	49.58	48.95	1.27	-0.48	0.32
6119	2022-01-31	49.66	0.07	0.14	36,955	49.47	49.73	48.61	2.26	0.38	-0.16
6118	2022-01-28	49.59	0.62	-1.23	29,569	50.08	50.39	48.66	3.45	-0.98	-0.24
6117	2022-01-27	50.21	0.33	-0.65	40,120	50.64	50.86	49.80	2.09	-0.85	-0.26
6116	2022-01-26	50.54	0.56	-1.10	46,889	51.63	52.00	49.78	4.30	-2.11	0.20
6115	2022-01-25	51.10	0.98	1.96	52,574	50.19	51.27	47.94	6.63	1.81	1.04
6114	2022-01-24	50.12	0.72	1.46	58,579	48.92	50.44	48.92	3.11	2.45	0.14
6113	2022-01-21	49.40	0.45	0.92	48,699	48.80	50.02	48.44	3.24	1.23	-0.97
6112	2022-01-20	48.95	1.13	-2.26	46,723	50.08	50.47	48.77	3.39	-2.26	-0.31
6111	2022-01-19	50.08	0.51	-1.01	39,669	50.96	51.54	49.65	3.71	-1.73	0.00
6110	2022-01-18	50.59	0.23	-0.45	39,150	50.51	50.91	50.16	1.48	0.16	0.73
6109	2022-01-14	50.82	0.45	0.89	19,292	50.01	50.84	50.01	1.66	1.62	-0.61
6108	2022-01-13	50.37	0.06	-0.12	37,831	50.15	50.82	50.08	1.48	0.44	-0.71
6107	2022-01-12	50.43	0.08	-0.16	38,626	50.72	51.06	50.07	1.95	-0.57	-0.56
6106	2022-01-11	50.51	0.66	-1.29	36,056	51.39	51.39	50.19	2.34	-1.71	0.42
6105	2022-01-10	51.17	0.46	-0.89	47,718	51.72	51.85	49.51	4.52	-1.06	0.43
6104	2022-01-07	51.63	0.93	1.83	33,250	50.70	51.72	48.02	7.30	1.83	0.17
6103	2022-01-06	50.70	1.21	2.44	49,788	49.93	50.81	49.90	1.82	1.54	0.00
6102	2022-01-05	49.49	0.26	-0.52	27,795	48.70	50.19	48.70	3.06	1.62	0.89
6101	2022-01-04	49.75	0.48	0.97	32,080	49.74	50.49	49.63	1.73	0.02	-2.11
6100	2022-01-03	49.27	1.11	2.30	26,866	48.47	49.46	48.47	2.04	1.65	0.95
6099	2021-12-31	48.16	0.00	0.00	15,880	48.02	48.37	47.96	0.85	0.29	0.64
6098	2021-12-30	48.16	0.73	-1.49	12,168	48.79	48.79	48.12	1.37	-1.29	-0.29
6097	2021-12-29	48.89	0.22	0.45	18,936	48.61	49.12	48.53	1.21	0.58	-0.20
6096	2021-12-28	48.67	0.13	0.27	27,560	48.63	49.21	48.40	1.67	0.08	-0.12
6095	2021-12-27	48.54	0.34	0.71	25,076	48.20	48.77	48.20	1.18	0.71	0.19
6094	2021-12-23	48.20	0.20	0.42	26,042	47.99	48.67	47.99	1.42	0.44	0.00
6093	2021-12-22	48.00	1.36	2.92	35,921	46.77	48.00	46.74	2.69	2.63	-0.02
6092	2021-12-21	46.64	1.17	2.57	66,641	46.04	47.01	45.50	3.28	1.30	0.28
6091	2021-12-20	45.47	1.20	2.71	88,479	44.12	45.65	43.66	4.51	3.06	1.25
6090	2021-12-17	44.27	2.38	-5.10	134,137	46.26	46.47	44.27	4.76	-4.30	-0.34
6089	2021-12-16	46.65	0.04	0.09	54,738	47.17	47.45	46.23	2.59	-1.10	-0.84
6088	2021-12-15	46.61	0.65	1.41	47,198	46.40	47.65	46.04	3.47	0.45	1.20
6087	2021-12-14	45.96	0.00	0.00	51,435	46.17	47.12	45.72	3.03	-0.45	0.96
6086	2021-12-13	45.96	0.22	-0.48	106,261	45.81	46.70	45.04	3.62	0.33	0.46
6085	2021-12-10	46.18	0.24	-0.52	26,117	46.74	46.74	45.75	2.12	-1.20	-0.80
6084	2021-12-09	46.42	0.09	-0.19	23,677	46.24	46.66	46.03	1.36	0.39	0.69
6083	2021-12-08	46.51	0.20	-0.43	28,698	47.22	47.22	46.25	2.05	-1.50	-0.58
6082	2021-12-07	46.71	0.41	-0.87	27,925	47.45	48.06	46.71	2.85	-1.56	1.09
6081	2021-12-06	47.12	0.65	1.40	31,000	46.97	47.85	46.83	2.17	0.32	0.70
6080	2021-12-03	46.47	0.38	-0.81	24,182	46.96	47.00	46.38	1.32	-1.04	1.08
6079	2021-12-02	46.85	1.33	2.92	20,946	45.91	47.17	45.91	2.74	2.05	0.23
6078	2021-12-01	45.52	0.30	-0.65	30,061	46.49	47.02	45.43	3.42	-2.09	0.86
6077	2021-11-30	45.82	0.40	-0.87	35,698	45.80	46.13	45.32	1.77	0.04	1.46
6076	2021-11-29	46.22	0.25	-0.54	26,211	47.23	47.23	46.02	2.56	-2.14	-0.91
6075	2021-11-26	46.47	2.21	-4.54	33,525	47.22	49.80	45.44	9.23	-1.59	1.64
6074	2021-11-24	48.68	0.51	-1.04	15,356	48.63	49.03	47.77	2.59	0.10	-3.00
6073	2021-11-23	49.19	0.35	0.72	23,931	49.08	50.05	48.75	2.65	0.22	-1.14
6072	2021-11-22	48.84	0.85	1.77	29,115	48.40	49.60	48.31	2.67	0.91	0.49
6071	2021-11-19	47.99	0.78	-1.60	24,588	48.18	48.30	47.19	2.30	-0.39	0.85
6070	2021-11-18	48.77	0.31	0.64	24,870	48.22	49.00	47.94	2.20	1.14	-1.21
6069	2021-11-17	48.46	1.00	-2.02	40,930	49.35	49.35	47.86	3.02	-1.80	-0.50
6068	2021-11-16	49.46	0.37	-0.74	39,618	49.79	49.92	49.26	1.33	-0.66	-0.22
6067	2021-11-15	49.83	0.08	-0.16	18,800	50.00	50.83	49.49	2.68	-0.34	-0.08
6066	2021-11-12	49.91	0.92	-1.81	15,666	50.76	50.76	49.55	2.38	-1.67	0.18
6065	2021-11-11	50.83	0.24	0.47	10,376	50.84	50.84	50.57	0.53	-0.02	-0.14
6064	2021-11-10	50.59	0.14	0.28	25,599	50.44	50.89	50.33	1.11	0.30	0.49
6063	2021-11-09	50.45	0.17	-0.34	23,985	50.54	50.57	49.81	1.50	-0.18	-0.02
6062	2021-11-08	50.62	0.45	0.90	20,370	50.46	50.74	49.82	1.82	0.32	-0.16
6061	2021-11-05	50.17	1.71	3.53	36,812	48.96	50.40	48.96	2.94	2.47	0.58
6060	2021-11-04	48.46	0.91	-1.84	28,211	49.61	49.61	47.95	3.35	-2.32	1.03
6059	2021-11-03	49.37	1.51	3.16	20,322	47.95	49.52	47.65	3.90	2.96	0.49
6058	2021-11-02	47.86	0.78	-1.60	19,822	48.64	48.86	47.67	2.45	-1.60	0.19
6057	2021-11-01	48.64	1.04	2.18	35,518	47.88	48.81	47.69	2.34	1.59	0.00
6056	2021-10-29	47.60	0.08	-0.17	70,244	47.80	48.03	47.41	1.30	-0.42	0.59
6055	2021-10-28	47.68	0.80	1.71	15,135	47.29	47.71	47.28	0.91	0.82	0.25
6054	2021-10-27	46.88	0.45	-0.95	28,297	46.87	49.24	46.74	5.33	0.02	0.87
6053	2021-10-26	47.33	1.50	-3.07	30,285	48.49	48.49	47.18	2.70	-2.39	-0.97
6052	2021-10-25	48.83	0.38	0.78	29,300	48.62	49.07	48.12	1.95	0.43	-0.70
6051	2021-10-22	48.45	0.02	0.04	13,953	48.68	48.73	48.15	1.19	-0.47	0.35
6050	2021-10-21	48.43	0.76	-1.55	16,767	48.97	49.11	48.22	1.82	-1.10	0.52
6049	2021-10-20	49.19	0.62	1.28	24,605	48.26	49.19	48.26	1.93	1.93	-0.45
6048	2021-10-19	48.57	0.42	0.87	16,681	48.27	48.57	47.79	1.62	0.62	-0.64
6047	2021-10-18	48.15	0.02	0.04	17,881	48.28	48.66	47.99	1.39	-0.27	0.25
6046	2021-10-15	48.13	0.28	-0.58	30,590	48.95	48.95	48.03	1.88	-1.68	0.31
6045	2021-10-14	48.41	0.59	1.23	18,383	47.89	48.41	47.21	2.51	1.09	1.12
6044	2021-10-13	47.82	0.55	-1.14	13,771	48.37	48.37	47.70	1.39	-1.14	0.15
6043	2021-10-12	48.37	0.16	0.33	21,249	48.13	48.37	47.64	1.52	0.50	0.00
6042	2021-10-11	48.21	0.90	-1.83	13,768	49.27	49.27	48.21	2.15	-2.15	-0.17
6041	2021-10-08	49.11	0.25	0.51	13,962	48.81	49.20	48.21	2.03	0.61	0.33
6040	2021-10-07	48.86	0.25	0.51	32,795	46.54	48.89	46.51	5.11	4.98	-0.10
6039	2021-10-06	48.61	0.02	-0.04	20,219	48.19	48.62	47.58	2.16	0.87	-4.26
6038	2021-10-05	48.63	0.27	0.56	16,491	48.40	48.83	48.19	1.32	0.48	-0.90
6037	2021-10-04	48.36	0.55	-1.12	19,728	48.91	49.97	48.21	3.60	-1.12	0.08
6036	2021-10-01	48.91	1.01	2.11	22,420	48.08	49.48	46.34	6.53	1.73	0.00
6035	2021-09-30	47.90	0.69	-1.42	25,238	48.88	48.88	47.81	2.19	-2.00	0.38
6034	2021-09-29	48.59	0.60	1.25	16,260	46.94	48.73	46.94	3.81	3.52	0.60
6033	2021-09-28	47.99	1.10	-2.24	26,418	49.25	49.25	47.94	2.66	-2.56	-2.19
6032	2021-09-27	49.09	1.77	3.74	40,144	47.59	49.73	47.50	4.69	3.15	0.33
6031	2021-09-24	47.32	0.26	0.55	47,954	46.85	47.86	46.85	2.16	1.00	0.57
6030	2021-09-23	47.06	1.14	2.48	40,205	46.30	47.44	46.30	2.46	1.64	-0.45
6029	2021-09-22	45.92	0.67	1.48	26,314	45.66	46.43	45.58	1.86	0.57	0.83
6028	2021-09-21	45.25	0.14	-0.31	33,023	45.39	45.72	44.81	2.00	-0.31	0.91
6027	2021-09-20	45.39	1.55	-3.30	46,604	45.85	45.98	44.67	2.86	-1.00	0.00
6026	2021-09-17	46.94	1.37	3.01	129,704	45.33	47.02	45.33	3.73	3.55	-2.32
6025	2021-09-16	45.57	0.17	-0.37	22,475	45.99	45.99	45.31	1.48	-0.91	-0.53
6024	2021-09-15	45.74	0.78	1.73	32,830	45.15	45.75	45.14	1.35	1.31	0.55
6023	2021-09-14	44.96	0.76	-1.66	36,006	46.00	46.00	44.81	2.59	-2.26	0.42
6022	2021-09-13	45.72	0.22	0.48	24,239	45.56	46.07	45.07	2.19	0.35	0.61
6021	2021-09-10	45.50	0.69	-1.49	56,791	46.35	46.35	45.40	2.05	-1.83	0.13
6020	2021-09-09	46.19	0.22	-0.47	26,921	46.36	46.94	46.19	1.62	-0.37	0.35
6019	2021-09-08	46.41	0.42	-0.90	40,573	46.56	46.91	46.18	1.57	-0.32	-0.11
6018	2021-09-07	46.83	0.07	0.15	30,160	46.78	47.22	46.64	1.24	0.11	-0.58
6017	2021-09-03	46.76	0.08	0.17	17,067	46.64	46.80	46.43	0.79	0.26	0.04
6016	2021-09-02	46.68	0.20	-0.43	18,995	46.92	47.20	46.54	1.41	-0.51	-0.09
6015	2021-09-01	46.88	0.21	0.45	21,366	46.79	46.88	46.33	1.18	0.19	0.09
6014	2021-08-31	46.67	0.35	0.76	20,511	46.46	47.02	46.13	1.92	0.45	0.26
6013	2021-08-30	46.32	1.00	-2.11	31,365	47.26	47.26	46.18	2.29	-1.99	0.30
6012	2021-08-27	47.32	1.40	3.05	24,459	46.38	47.48	46.16	2.85	2.03	-0.13
6011	2021-08-26	45.92	0.64	-1.37	25,436	46.79	46.79	45.92	1.86	-1.86	1.00
6010	2021-08-25	46.56	0.03	-0.06	26,221	46.71	47.32	46.47	1.82	-0.32	0.49
6009	2021-08-24	46.59	0.22	0.47	19,794	46.56	46.70	46.26	0.95	0.06	0.26
6008	2021-08-23	46.37	0.34	-0.73	20,903	46.80	47.67	46.15	3.25	-0.92	0.41
6007	2021-08-20	46.71	0.86	1.88	49,063	45.67	46.72	45.52	2.63	2.28	0.19
6006	2021-08-19	45.85	0.03	-0.07	26,846	45.58	46.21	45.50	1.56	0.59	-0.39
6005	2021-08-18	45.88	0.25	-0.54	29,556	46.09	47.29	45.71	3.43	-0.46	-0.65
6004	2021-08-17	46.13	0.80	-1.70	20,574	46.82	46.85	45.68	2.50	-1.47	-0.09
6003	2021-08-16	46.93	0.51	-1.08	42,265	47.31	48.05	46.44	3.40	-0.80	-0.23
6002	2021-08-13	47.44	0.04	0.08	40,478	47.57	48.79	46.87	4.04	-0.27	-0.27
6001	2021-08-12	47.40	0.12	0.25	35,190	47.38	47.59	46.99	1.27	0.04	0.36
6000	2021-08-11	47.28	1.14	2.47	32,256	46.00	47.35	46.00	2.93	2.78	0.21
5999	2021-08-10	46.14	0.57	1.25	30,631	45.42	46.15	45.18	2.14	1.59	-0.30
5998	2021-08-09	45.57	0.20	-0.44	31,811	45.58	45.95	44.37	3.47	-0.02	-0.33
5997	2021-08-06	45.77	1.20	2.69	27,235	45.11	45.99	44.96	2.28	1.46	-0.42
5996	2021-08-05	44.57	0.57	1.30	31,618	44.15	44.99	44.15	1.90	0.95	1.21
5995	2021-08-04	44.00	0.95	-2.11	22,977	44.41	44.57	44.00	1.28	-0.92	0.34
5994	2021-08-03	44.95	0.67	1.51	21,996	44.29	45.27	44.00	2.87	1.49	-1.20
5993	2021-08-02	44.28	0.49	-1.09	32,044	44.79	46.05	44.22	4.09	-1.14	0.02
5992	2021-07-30	44.77	0.25	-0.56	23,356	45.04	45.31	44.65	1.47	-0.60	0.04
5991	2021-07-29	45.02	0.83	1.88	20,266	44.78	45.15	44.41	1.65	0.54	0.04
5990	2021-07-28	44.19	0.24	-0.54	28,573	44.16	44.85	43.71	2.58	0.07	1.34
5989	2021-07-27	44.43	0.58	-1.29	20,644	44.49	44.89	43.91	2.20	-0.13	-0.61
5988	2021-07-26	45.01	0.42	0.94	39,212	44.15	45.51	44.15	3.08	1.95	-1.16
5987	2021-07-23	44.59	0.24	0.54	13,875	44.83	44.83	44.39	0.98	-0.54	-0.99
5986	2021-07-22	44.35	0.97	-2.14	30,638	45.01	45.74	44.09	3.67	-1.47	1.08
5985	2021-07-21	45.32	0.61	1.36	28,177	45.22	45.63	45.11	1.15	0.22	-0.68
5984	2021-07-20	44.71	0.51	1.15	62,319	44.20	45.96	44.20	3.98	1.15	1.14
5983	2021-07-19	44.20	0.97	-2.15	38,250	44.35	44.85	43.70	2.59	-0.34	0.00
5982	2021-07-16	45.17	1.05	-2.27	30,307	45.81	46.50	45.17	2.90	-1.40	-1.82
5981	2021-07-15	46.22	0.39	0.85	34,092	45.44	46.38	45.34	2.29	1.72	-0.89
5980	2021-07-14	45.83	0.49	-1.06	33,644	46.19	46.48	45.50	2.12	-0.78	-0.85
5979	2021-07-13	46.32	0.56	-1.19	43,837	46.88	46.93	46.01	1.96	-1.19	-0.28
5978	2021-07-12	46.88	0.43	0.93	38,518	46.13	46.98	46.10	1.91	1.63	0.00
5977	2021-07-09	46.45	1.21	2.67	34,423	45.78	46.53	45.55	2.14	1.46	-0.69
5976	2021-07-08	45.24	0.81	-1.76	51,247	45.71	46.16	44.99	2.56	-1.03	1.19
5975	2021-07-07	46.05	0.14	-0.30	56,786	46.02	46.46	45.46	2.17	0.07	-0.74
5974	2021-07-06	46.19	1.10	-2.33	79,495	47.29	47.29	45.71	3.34	-2.33	-0.37
5973	2021-07-02	47.29	0.65	-1.36	37,756	47.94	47.94	47.28	1.38	-1.36	0.00
5972	2021-07-01	47.94	0.18	0.38	60,026	48.09	48.44	47.74	1.46	-0.31	0.00
5971	2021-06-30	47.76	0.02	-0.04	55,879	47.46	48.15	47.20	2.00	0.63	0.69
5970	2021-06-29	47.78	0.52	-1.08	39,476	48.65	48.65	47.71	1.93	-1.79	-0.67
5969	2021-06-28	48.30	0.90	-1.83	80,080	49.14	49.14	48.00	2.32	-1.71	0.72
5968	2021-06-25	49.20	0.54	1.11	179,178	48.75	49.57	48.47	2.26	0.92	-0.12
5967	2021-06-24	48.66	0.67	1.40	40,642	48.00	48.72	47.56	2.42	1.37	0.18
5966	2021-06-23	47.99	0.53	1.12	36,301	47.75	48.42	47.35	2.24	0.50	0.02
5965	2021-06-22	47.46	0.04	-0.08	45,483	47.93	47.93	47.07	1.79	-0.98	0.61
5964	2021-06-21	47.50	1.24	2.68	59,976	47.23	47.89	46.35	3.26	0.57	0.91
5963	2021-06-18	46.26	0.47	-1.01	213,173	46.51	46.69	46.04	1.40	-0.54	2.10
5962	2021-06-17	46.73	1.41	-2.93	53,627	48.31	48.31	46.60	3.54	-3.27	-0.47
5961	2021-06-16	48.14	0.54	1.13	36,239	47.54	48.39	47.19	2.52	1.26	0.35
5960	2021-06-15	47.60	0.42	0.89	44,069	47.05	48.70	46.85	3.93	1.17	-0.13
5959	2021-06-14	47.18	0.05	0.11	44,957	47.14	47.62	46.98	1.36	0.08	-0.28
5958	2021-06-11	47.13	0.19	0.40	22,176	47.22	47.77	46.81	2.03	-0.19	0.02
5957	2021-06-10	46.94	0.72	-1.51	37,315	47.92	47.99	46.91	2.25	-2.05	0.60
5956	2021-06-09	47.66	0.79	-1.63	32,701	48.32	48.32	47.65	1.39	-1.37	0.55
5955	2021-06-08	48.45	0.09	-0.19	39,847	48.46	48.92	48.37	1.13	-0.02	-0.27
5954	2021-06-07	48.54	0.63	1.31	44,369	47.98	48.98	47.87	2.31	1.17	-0.16
5953	2021-06-04	47.91	0.12	0.25	28,058	47.94	48.20	47.52	1.42	-0.06	0.15
5952	2021-06-03	47.79	0.36	0.76	24,229	47.41	48.08	47.24	1.77	0.80	0.31
5951	2021-06-02	47.43	0.55	-1.15	29,277	47.41	48.20	47.16	2.19	0.04	-0.04
5950	2021-06-01	47.98	0.36	0.76	42,905	47.67	48.29	47.09	2.52	0.65	-1.19
5949	2021-05-28	47.62	0.30	0.63	19,040	47.32	47.62	46.77	1.80	0.63	0.10
5948	2021-05-27	47.32	0.41	0.87	36,152	47.37	47.71	47.06	1.37	-0.11	0.00
5947	2021-05-26	46.91	0.66	1.43	24,969	46.56	46.95	46.25	1.50	0.75	0.98
5946	2021-05-25	46.25	1.60	-3.34	33,409	47.90	48.09	46.25	3.84	-3.44	0.67
5945	2021-05-24	47.85	0.11	-0.23	35,423	48.08	48.10	46.57	3.18	-0.48	0.10
5944	2021-05-21	47.96	1.02	2.17	38,050	47.36	48.27	47.17	2.32	1.27	0.25
5943	2021-05-20	46.94	0.03	0.06	40,321	46.70	47.30	45.93	2.93	0.51	0.89
5942	2021-05-19	46.91	0.13	-0.28	32,322	46.51	47.28	45.97	2.82	0.86	-0.45
5941	2021-05-18	47.04	0.77	-1.61	33,118	47.87	47.93	47.04	1.86	-1.73	-1.13
5940	2021-05-17	47.81	0.19	-0.40	29,980	47.81	48.14	47.64	1.05	0.00	0.13
5939	2021-05-14	48.00	0.10	0.21	22,847	48.09	48.20	47.54	1.37	-0.19	-0.40
5938	2021-05-13	47.90	1.88	4.09	37,372	45.98	48.00	45.91	4.55	4.18	0.40
5937	2021-05-12	46.02	0.38	-0.82	44,237	46.64	46.85	45.91	2.02	-1.33	-0.09
5936	2021-05-11	46.40	0.43	-0.92	20,673	46.50	47.03	46.35	1.46	-0.22	0.52
5935	2021-05-10	46.83	0.78	-1.64	36,595	47.71	48.19	46.83	2.85	-1.84	-0.70
5934	2021-05-07	47.61	0.08	0.17	28,679	47.13	48.41	46.99	3.01	1.02	0.21
5933	2021-05-06	47.53	0.04	-0.08	64,904	47.73	47.73	46.74	2.07	-0.42	-0.84
5932	2021-05-05	47.57	0.49	-1.02	22,747	47.93	48.44	47.24	2.50	-0.75	0.34
5931	2021-05-04	48.06	0.04	-0.08	25,692	47.62	48.37	47.18	2.50	0.92	-0.27
5930	2021-05-03	48.10	0.38	0.80	38,776	48.18	48.30	47.39	1.89	-0.17	-1.00
5929	2021-04-30	47.72	0.24	0.51	53,861	47.47	48.00	47.22	1.64	0.53	0.96
5928	2021-04-29	47.48	0.39	0.83	41,607	47.43	47.87	47.04	1.75	0.11	-0.02
5927	2021-04-28	47.09	0.14	0.30	52,100	47.51	48.01	46.32	3.56	-0.88	0.72
5926	2021-04-27	46.95	0.10	-0.21	33,682	47.85	47.85	46.16	3.53	-1.88	1.19
5925	2021-04-26	47.05	0.52	-1.09	24,863	47.92	48.03	46.07	4.09	-1.82	1.70
5924	2021-04-23	47.57	1.37	2.97	34,949	47.29	48.13	46.29	3.89	0.59	0.74
5923	2021-04-22	46.20	0.79	-1.68	19,519	47.20	47.20	46.10	2.33	-2.12	2.36
5922	2021-04-21	46.99	0.95	2.06	28,781	45.79	47.30	45.79	3.30	2.62	0.45
5921	2021-04-20	46.04	1.32	-2.79	34,281	47.10	47.43	45.73	3.61	-2.25	-0.54
5920	2021-04-19	47.36	0.66	-1.37	26,033	47.81	47.81	47.20	1.28	-0.94	-0.55
5919	2021-04-16	48.02	0.57	1.20	37,000	47.88	48.27	46.96	2.74	0.29	-0.44
5918	2021-04-15	47.45	0.11	-0.23	25,900	47.55	47.64	46.70	1.98	-0.21	0.91
5917	2021-04-14	47.56	0.13	0.27	28,300	47.36	47.98	47.09	1.88	0.42	-0.02
5916	2021-04-13	47.43	0.88	-1.82	37,400	48.27	48.27	47.32	1.97	-1.74	-0.15
5915	2021-04-12	48.31	0.48	1.00	21,700	47.78	48.55	47.73	1.72	1.11	-0.08
5914	2021-04-09	47.83	0.09	0.19	25,749	47.33	48.16	47.33	1.75	1.06	-0.10
5913	2021-04-08	47.74	0.34	0.72	22,833	47.53	47.79	46.83	2.02	0.44	-0.86
5912	2021-04-07	47.40	0.57	-1.19	33,431	47.85	48.06	47.06	2.09	-0.94	0.27
5911	2021-04-06	47.97	0.61	-1.26	33,328	48.26	48.88	47.64	2.57	-0.60	-0.25
5910	2021-04-05	48.58	0.55	1.15	27,147	48.45	49.08	47.85	2.54	0.27	-0.66
5909	2021-04-01	48.03	0.17	0.36	39,548	47.52	48.25	47.15	2.31	1.07	0.87
5908	2021-03-31	47.86	0.23	0.48	56,874	47.49	48.15	46.82	2.80	0.78	-0.71
5907	2021-03-30	47.63	0.07	-0.15	36,164	47.73	48.39	47.00	2.91	-0.21	-0.29
5906	2021-03-29	47.70	0.90	-1.85	39,226	48.03	48.03	47.13	1.87	-0.69	0.06
5905	2021-03-26	48.60	1.43	3.03	31,517	47.79	49.18	47.14	4.27	1.69	-1.17
5904	2021-03-25	47.17	0.97	2.10	33,019	45.96	47.34	45.96	3.00	2.63	1.31
5903	2021-03-24	46.20	0.15	-0.32	34,919	47.03	48.46	46.20	4.81	-1.76	-0.52
5902	2021-03-23	46.35	0.50	-1.07	6,000	46.31	47.70	46.31	3.00	0.09	1.47
5901	2021-03-22	46.85	1.06	-2.21	30,818	47.71	47.71	46.52	2.49	-1.80	-1.15
5900	2021-03-19	47.91	0.08	-0.17	183,782	48.85	48.98	45.54	7.04	-1.92	-0.42
5899	2021-03-18	47.99	0.16	0.33	30,189	48.20	49.58	47.71	3.88	-0.44	1.79
5898	2021-03-17	47.83	0.43	0.91	47,215	47.56	49.40	45.02	9.21	0.57	0.77
5897	2021-03-16	47.40	0.35	-0.73	46,927	48.05	48.10	46.38	3.58	-1.35	0.34
5896	2021-03-15	47.75	1.44	-2.93	39,746	48.89	48.89	46.88	4.11	-2.33	0.63
5895	2021-03-12	49.19	1.00	2.08	36,684	48.52	49.65	46.42	6.66	1.38	-0.61
5894	2021-03-11	48.19	0.00	0.00	50,537	48.19	48.23	47.25	2.03	0.00	0.68
5893	2021-03-10	48.19	1.49	3.19	60,983	46.97	48.58	46.09	5.30	2.60	0.00
5892	2021-03-09	46.70	0.79	-1.66	46,438	47.21	47.44	45.73	3.62	-1.08	0.58
5891	2021-03-08	47.49	2.37	5.25	56,992	45.10	47.81	45.10	6.01	5.30	-0.59
5890	2021-03-05	45.12	2.04	4.74	57,581	43.55	45.18	43.55	3.74	3.61	-0.04
5889	2021-03-04	43.08	0.03	-0.07	55,042	43.43	44.80	42.71	4.81	-0.81	1.09

CAC Investment Calculator

This calculator shows the potential of CAC stock.
Just pick a start date, end date and click Calculate.

Ticker:

CAC

Date start:

1997-10-08 open

Date end:

2023-02-23 close

Duration:

25 years 144 days

Trading days:

6,387

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1997-10-08 open

1,000.00

Shares bought: 101.11

Stock price: 9.89

SELL

Value on 2023-02-23 close

5,992.25

Dividends (97)

28.86%

+1,729.36

Stock growth

71.14%

+3,262.89

NET: +4,992.25

Total ROI: +499.23% (5.99x)

Annualised: +7.31% (1.07x)

Dividends ROI: +172.94% (2.73x)

Dividend Yield: +4.03% (1.04x)

Stock price: 42.16

Duration: 25 years 144 days

Trading days: 6,387

SELL

Value on 2023-02-23 close

4,262.89

NET: +3,262.89

ROI: +326.29% (4.26x)

Annualised: +5.88% (1.06x)

Stock price: 42.16

Duration: 25 years 144 days

Trading days: 6,387

Click here to calculate the HIGHEST and LOWEST values of your investment.

CAC Monthly statistics

This section shows monthly performance of CAC stock.
There are 305 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	42.60 2023-02-17	39.21 2023-02-01	41.75 2023-02-01	42.16 2023-02-23	0.98	2.04	-6.08
2023 January	20	42.90 2023-01-31	40.64 2023-01-26	41.82 2023-01-03	42.23 2023-01-31	0.98	2.58	-2.82
2022 December	21	43.88 2022-12-01	40.35 2022-12-16	43.88 2022-12-01	41.69 2022-12-30	-4.99	0.00	-8.04
2022 November	21	44.40 2022-11-10	41.70 2022-11-03	43.61 2022-11-01	43.78 2022-11-30	0.39	1.81	-4.38
2022 October	21	44.98 2022-10-18	40.46 2022-10-11	42.87 2022-10-03	43.52 2022-10-31	1.52	4.92	-5.62
2022 September	21	46.02 2022-09-15	42.57 2022-09-30	45.25 2022-09-01	42.60 2022-09-30	-5.86	1.70	-5.92
2022 August	23	49.10 2022-08-16	43.20 2022-08-04	45.47 2022-08-01	45.23 2022-08-31	-0.53	7.98	-4.99
2022 July	20	46.25 2022-07-27	42.02 2022-07-14	43.75 2022-07-01	45.70 2022-07-29	4.46	5.71	-3.95
2022 June	21	46.47 2022-06-09	43.02 2022-06-30	44.22 2022-06-01	44.05 2022-06-30	-0.38	5.09	-2.71
2022 May	21	45.41 2022-05-02	41.51 2022-05-18	44.75 2022-05-02	44.26 2022-05-31	-1.09	1.47	-7.24
2022 April	21	48.26 2022-04-21	44.55 2022-04-29	47.46 2022-04-01	44.75 2022-04-29	-5.71	1.69	-6.13
2022 March	23	51.78 2022-03-14	46.58 2022-03-01	47.48 2022-03-01	47.04 2022-03-31	-0.93	9.06	-1.90
2022 February	20	50.07 2022-02-08	45.81 2022-02-24	49.58 2022-02-01	47.55 2022-02-28	-4.09	0.99	-7.60
2022 January	20	52.00 2022-01-26	47.94 2022-01-25	48.47 2022-01-03	49.66 2022-01-31	2.46	7.28	-1.09
2021 December	22	49.21 2021-12-28	43.66 2021-12-20	46.49 2021-12-01	48.16 2021-12-31	3.59	5.85	-6.09
2021 November	21	50.89 2021-11-10	45.32 2021-11-30	47.88 2021-11-01	45.82 2021-11-30	-4.30	6.29	-5.35
2021 October	21	49.97 2021-10-04	46.34 2021-10-01	48.08 2021-10-01	47.60 2021-10-29	-1.00	3.93	-3.62
2021 September	21	49.73 2021-09-27	44.67 2021-09-20	46.79 2021-09-01	47.90 2021-09-30	2.37	6.28	-4.53
2021 August	22	48.79 2021-08-13	44.00 2021-08-04	44.79 2021-08-02	46.67 2021-08-31	4.20	8.93	-1.76
2021 July	21	48.44 2021-07-01	43.70 2021-07-19	48.09 2021-07-01	44.77 2021-07-30	-6.90	0.73	-9.13
2021 June	22	49.57 2021-06-25	46.04 2021-06-18	47.67 2021-06-01	47.76 2021-06-30	0.19	3.99	-3.42
2021 May	20	48.44 2021-05-05	45.91 2021-05-13	48.18 2021-05-03	47.62 2021-05-28	-1.16	0.54	-4.71
2021 April	21	49.08 2021-04-05	45.73 2021-04-20	47.52 2021-04-01	47.72 2021-04-30	0.42	3.28	-3.77
2021 March	23	49.65 2021-03-12	41.22 2021-03-01	41.25 2021-03-01	47.86 2021-03-31	16.02	20.36	-0.07
2021 February	19	43.03 2021-02-24	37.15 2021-02-01	37.65 2021-02-01	40.53 2021-02-26	7.65	14.29	-1.33
2021 January	19	40.00 2021-01-06	35.57 2021-01-04	36.15 2021-01-04	37.55 2021-01-29	3.87	10.65	-1.60
2020 December	22	37.27 2020-12-15	34.63 2020-12-22	35.28 2020-12-01	35.78 2020-12-31	1.42	5.64	-1.84
2020 November	20	38.14 2020-11-18	31.07 2020-11-04	32.31 2020-11-02	34.35 2020-11-30	6.31	18.04	-3.84
2020 October	22	33.94 2020-10-27	29.76 2020-10-01	30.14 2020-10-01	31.97 2020-10-30	6.07	12.61	-1.26
2020 September	21	33.19 2020-09-04	28.32 2020-09-24	32.52 2020-09-01	30.23 2020-09-30	-7.04	2.06	-12.92
2020 August	21	35.35 2020-08-12	30.74 2020-08-05	32.00 2020-08-03	32.66 2020-08-31	2.06	10.47	-3.94
2020 July	22	36.50 2020-07-02	31.04 2020-07-31	34.59 2020-07-01	31.69 2020-07-31	-8.38	5.52	-10.26
2020 June	22	38.53 2020-06-08	31.36 2020-06-26	33.73 2020-06-01	34.54 2020-06-30	2.40	14.23	-7.03
2020 May	20	36.61 2020-05-28	25.74 2020-05-14	32.66 2020-05-01	33.54 2020-05-29	2.69	12.09	-21.19
2020 April	21	36.07 2020-04-29	26.00 2020-04-16	31.00 2020-04-01	32.75 2020-04-30	5.65	16.35	-16.13
2020 March	22	43.37 2020-03-02	28.59 2020-03-25	40.96 2020-03-02	31.45 2020-03-31	-23.22	5.88	-30.20
2020 February	19	48.48 2020-02-06	39.82 2020-02-28	47.15 2020-02-03	41.01 2020-02-28	-13.02	2.82	-15.55
2020 January	21	47.74 2020-01-30	45.02 2020-01-06	46.30 2020-01-02	47.26 2020-01-31	2.07	3.11	-2.76
2019 December	21	47.00 2019-12-20	42.84 2019-12-03	43.47 2019-12-02	46.06 2019-12-31	5.96	8.12	-1.45
2019 November	20	45.76 2019-11-07	42.76 2019-11-21	44.64 2019-11-01	43.44 2019-11-29	-2.69	2.51	-4.21
2019 October	23	45.39 2019-10-30	41.48 2019-10-11	43.56 2019-10-01	44.31 2019-10-31	1.72	4.20	-4.78
2019 September	20	45.98 2019-09-13	40.46 2019-09-03	41.04 2019-09-03	43.32 2019-09-30	5.56	12.04	-1.41
2019 August	22	45.03 2019-08-01	40.09 2019-08-23	44.57 2019-08-01	41.46 2019-08-30	-6.98	1.03	-10.05
2019 July	22	46.26 2019-07-01	42.63 2019-07-24	46.01 2019-07-01	44.71 2019-07-31	-2.83	0.54	-7.35
2019 June	20	46.03 2019-06-28	41.15 2019-06-03	42.41 2019-06-03	45.87 2019-06-28	8.16	8.54	-2.97
2019 May	22	47.25 2019-05-06	41.50 2019-05-31	44.00 2019-05-01	42.35 2019-05-31	-3.75	7.39	-5.68
2019 April	21	45.75 2019-04-30	41.03 2019-04-26	42.07 2019-04-01	43.98 2019-04-30	4.54	8.75	-2.47
2019 March	21	45.35 2019-03-04	38.68 2019-03-25	45.00 2019-03-01	41.72 2019-03-29	-7.29	0.78	-14.04
2019 February	19	46.00 2019-02-25	40.32 2019-02-01	40.73 2019-02-01	44.85 2019-02-28	10.12	12.94	-1.01
2019 January	21	40.87 2019-01-22	35.15 2019-01-02	35.72 2019-01-02	40.52 2019-01-31	13.44	14.42	-1.60
2018 December	19	42.18 2018-12-03	33.49 2018-12-26	41.77 2018-12-03	35.97 2018-12-31	-13.89	0.98	-19.82
2018 November	21	42.66 2018-11-19	40.30 2018-11-28	40.55 2018-11-01	41.35 2018-11-30	1.97	5.20	-0.62
2018 October	23	43.94 2018-10-04	38.98 2018-10-25	43.50 2018-10-01	40.55 2018-10-31	-6.78	1.01	-10.39
2018 September	19	46.36 2018-09-07	42.50 2018-09-26	45.51 2018-09-04	43.44 2018-09-28	-4.55	1.87	-6.61
2018 August	23	46.75 2018-08-22	43.50 2018-08-06	45.93 2018-08-01	45.74 2018-08-31	-0.41	1.79	-5.29
2018 July	21	47.34 2018-07-06	44.45 2018-07-30	45.56 2018-07-02	46.10 2018-07-31	1.19	3.91	-2.44
2018 June	21	47.86 2018-06-20	44.78 2018-06-12	46.06 2018-06-01	45.71 2018-06-29	-0.76	3.91	-2.78
2018 May	22	46.37 2018-05-31	43.43 2018-05-04	44.11 2018-05-01	45.72 2018-05-31	3.65	5.12	-1.54
2018 April	21	46.56 2018-04-11	43.00 2018-04-02	44.25 2018-04-02	44.31 2018-04-30	0.14	5.22	-2.82
2018 March	21	46.34 2018-03-16	42.05 2018-03-02	42.20 2018-03-01	44.50 2018-03-29	5.45	9.81	-0.36
2018 February	19	43.58 2018-02-21	41.32 2018-02-06	42.30 2018-02-01	42.22 2018-02-28	-0.19	3.03	-2.32
2018 January	21	44.15 2018-01-12	41.66 2018-01-26	42.51 2018-01-02	42.46 2018-01-31	-0.12	3.86	-2.00
2017 December	20	46.87 2017-12-04	42.09 2017-12-29	45.69 2017-12-01	42.13 2017-12-29	-7.79	2.58	-7.88
2017 November	21	47.41 2017-11-29	40.25 2017-11-01	41.66 2017-11-01	45.69 2017-11-30	9.67	13.80	-3.38
2017 October	22	44.87 2017-10-27	42.79 2017-10-31	43.78 2017-10-02	43.17 2017-10-31	-1.39	2.49	-2.26
2017 September	20	44.50 2017-09-29	37.10 2017-09-07	38.90 2017-09-01	43.64 2017-09-29	12.19	14.40	-4.63
2017 August	23	42.36 2017-08-01	38.14 2017-08-18	42.36 2017-08-01	39.00 2017-08-31	-7.93	0.00	-9.96
2017 July	20	44.54 2017-07-07	40.62 2017-07-24	43.04 2017-07-03	42.00 2017-07-31	-2.42	3.49	-5.62
2017 June	22	43.91 2017-06-30	39.98 2017-06-01	40.15 2017-06-01	42.91 2017-06-30	6.87	9.36	-0.42
2017 May	22	44.40 2017-05-09	39.70 2017-05-31	43.11 2017-05-01	40.20 2017-05-31	-6.75	2.99	-7.91
2017 April	19	44.96 2017-04-25	40.62 2017-04-04	43.89 2017-04-03	42.75 2017-04-28	-2.60	2.44	-7.45
2017 March	23	44.66 2017-03-30	40.70 2017-03-23	43.10 2017-03-01	44.04 2017-03-31	2.18	3.62	-5.57
2017 February	19	43.06 2017-02-28	39.72 2017-02-08	41.78 2017-02-01	42.46 2017-02-28	1.63	3.06	-4.93
2017 January	20	44.95 2017-01-04	40.91 2017-01-31	44.43 2017-01-03	41.48 2017-01-31	-6.64	1.17	-7.92
2016 December	21	45.43 2016-12-21	38.89 2016-12-01	38.89 2016-12-01	44.45 2016-12-30	14.30	16.82	0.00
2016 November	21	39.40 2016-11-30	32.50 2016-11-02	33.02 2016-11-01	38.95 2016-11-30	17.96	19.32	-1.57
2016 October	21	33.72 2016-10-26	29.49 2016-10-13	31.97 2016-10-03	33.02 2016-10-31	3.28	5.47	-7.76
2016 September	21	32.37 2016-09-08	30.05 2016-09-01	30.64 2016-09-01	31.83 2016-09-30	3.88	5.65	-1.93
2016 August	23	30.94 2016-08-31	28.40 2016-08-10	29.07 2016-08-01	30.83 2016-08-31	6.05	6.43	-2.30
2016 July	20	30.00 2016-07-14	27.75 2016-07-06	28.00 2016-07-01	28.99 2016-07-29	3.54	7.14	-0.89
2016 June	22	29.33 2016-06-10	26.93 2016-06-27	28.67 2016-06-01	28.00 2016-06-30	-2.34	2.30	-6.07
2016 May	21	29.30 2016-05-02	27.01 2016-05-13	29.13 2016-05-02	28.68 2016-05-31	-1.54	0.58	-7.28
2016 April	21	29.42 2016-04-19	26.80 2016-04-06	27.91 2016-04-01	29.01 2016-04-29	3.94	5.41	-3.98
2016 March	22	28.33 2016-03-24	25.93 2016-03-01	26.07 2016-03-01	28.00 2016-03-31	7.40	8.67	-0.54
2016 February	20	28.15 2016-02-01	24.82 2016-02-09	27.88 2016-02-01	25.87 2016-02-29	-7.21	0.97	-10.98
2016 January	19	29.33 2016-01-05	25.79 2016-01-26	29.09 2016-01-04	27.98 2016-01-29	-3.82	0.83	-11.34
2015 December	22	30.71 2015-12-17	28.72 2015-12-18	29.96 2015-12-01	29.39 2015-12-31	-1.90	2.50	-4.14
2015 November	20	31.66 2015-11-20	26.09 2015-11-02	26.09 2015-11-02	29.96 2015-11-30	14.83	21.35	0.00
2015 October	22	27.33 2015-10-29	25.83 2015-10-29	26.99 2015-10-01	26.06 2015-10-30	-3.45	1.26	-4.30
2015 September	21	27.71 2015-09-25	26.17 2015-09-14	26.38 2015-09-01	26.93 2015-09-30	2.08	5.04	-0.80
2015 August	21	27.32 2015-08-04	26.17 2015-08-26	26.79 2015-08-03	26.67 2015-08-31	-0.45	1.98	-2.31
2015 July	22	27.29 2015-07-23	25.17 2015-07-08	26.00 2015-07-01	26.84 2015-07-31	3.23	4.96	-3.19
2015 June	22	26.33 2015-06-29	24.97 2015-06-05	25.73 2015-06-01	25.80 2015-06-30	0.27	2.33	-2.95
2015 May	20	26.37 2015-05-12	25.19 2015-05-06	25.74 2015-05-01	25.57 2015-05-29	-0.66	2.45	-2.14
2015 April	21	27.60 2015-04-07	25.46 2015-04-21	26.53 2015-04-01	25.55 2015-04-30	-3.69	4.03	-4.03
2015 March	22	26.63 2015-03-30	24.61 2015-03-10	25.45 2015-03-02	26.56 2015-03-31	4.36	4.64	-3.30
2015 February	19	26.59 2015-02-17	24.67 2015-02-23	25.13 2015-02-02	25.40 2015-02-27	1.07	5.81	-1.83
2015 January	20	26.60 2015-01-02	24.13 2015-01-22	26.60 2015-01-02	24.77 2015-01-30	-6.88	0.00	-9.29
2014 December	22	26.67 2014-12-31	23.78 2014-12-01	24.15 2014-12-01	26.56 2014-12-31	9.98	10.43	-1.53
2014 November	19	27.89 2014-11-05	24.09 2014-11-28	27.85 2014-11-03	24.09 2014-11-28	-13.50	0.14	-13.50
2014 October	23	27.79 2014-10-31	23.17 2014-10-01	23.27 2014-10-01	27.27 2014-10-31	17.19	19.42	-0.43
2014 September	21	24.66 2014-09-12	23.27 2014-09-30	24.36 2014-09-02	23.33 2014-09-30	-4.23	1.23	-4.47
2014 August	21	24.93 2014-08-12	23.53 2014-08-04	23.73 2014-08-01	24.37 2014-08-29	2.70	5.06	-0.84
2014 July	22	26.54 2014-07-01	23.34 2014-07-31	25.26 2014-07-01	23.62 2014-07-31	-6.49	5.07	-7.60
2014 June	21	25.98 2014-06-27	23.58 2014-06-13	24.51 2014-06-02	25.84 2014-06-30	5.43	6.00	-3.79
2014 May	21	26.19 2014-05-02	23.05 2014-05-07	25.28 2014-05-01	24.53 2014-05-30	-2.97	3.60	-8.82
2014 April	21	28.00 2014-04-01	25.35 2014-04-30	27.39 2014-04-01	25.45 2014-04-30	-7.08	2.23	-7.45
2014 March	21	28.31 2014-03-26	24.81 2014-03-03	24.85 2014-03-03	27.47 2014-03-31	10.54	13.92	-0.16
2014 February	19	25.45 2014-02-28	23.01 2014-02-06	23.75 2014-02-03	25.03 2014-02-28	5.39	7.16	-3.12
2014 January	21	27.95 2014-01-02	23.49 2014-01-29	27.95 2014-01-02	23.57 2014-01-31	-15.67	0.00	-15.96
2013 December	21	29.02 2013-12-02	26.55 2013-12-06	28.89 2013-12-02	27.89 2013-12-31	-3.46	0.45	-8.10
2013 November	20	29.26 2013-11-27	25.62 2013-11-07	26.93 2013-11-01	29.03 2013-11-29	7.80	8.65	-4.86
2013 October	23	28.33 2013-10-18	26.37 2013-10-29	27.31 2013-10-01	26.90 2013-10-31	-1.50	3.73	-3.44
2013 September	20	27.83 2013-09-24	24.71 2013-09-09	25.73 2013-09-03	27.17 2013-09-30	5.60	8.16	-3.96
2013 August	22	26.50 2013-08-05	24.37 2013-08-15	26.31 2013-08-01	25.44 2013-08-30	-3.31	0.72	-7.37
2013 July	22	27.41 2013-07-26	23.19 2013-07-05	23.70 2013-07-01	25.94 2013-07-31	9.45	15.65	-2.15
2013 June	20	25.43 2013-06-03	23.00 2013-06-24	25.10 2013-06-03	23.65 2013-06-28	-5.78	1.31	-8.37
2013 May	22	25.64 2013-05-28	21.60 2013-05-01	22.41 2013-05-01	25.07 2013-05-31	11.87	14.41	-3.61
2013 April	22	22.44 2013-04-01	21.15 2013-04-18	22.13 2013-04-01	22.26 2013-04-30	0.59	1.40	-4.43
2013 March	20	23.29 2013-03-11	22.05 2013-03-28	22.46 2013-03-01	22.05 2013-03-28	-1.83	3.70	-1.83
2013 February	19	23.94 2013-02-01	22.12 2013-02-22	22.67 2013-02-01	22.59 2013-02-28	-0.35	5.60	-2.43
2013 January	21	24.67 2013-01-02	22.04 2013-01-30	23.29 2013-01-02	22.50 2013-01-31	-3.39	5.93	-5.37
2012 December	20	23.99 2012-12-06	21.69 2012-12-31	23.38 2012-12-03	22.65 2012-12-31	-3.12	2.61	-7.23
2012 November	21	23.93 2012-11-06	20.53 2012-11-15	23.30 2012-11-01	23.13 2012-11-30	-0.73	2.70	-11.89
2012 October	21	25.49 2012-10-05	22.00 2012-10-23	24.92 2012-10-01	23.27 2012-10-31	-6.62	2.29	-11.72
2012 September	19	25.53 2012-09-21	23.64 2012-09-12	24.76 2012-09-04	24.69 2012-09-28	-0.28	3.11	-4.52
2012 August	23	25.17 2012-08-29	22.52 2012-08-13	24.21 2012-08-01	24.61 2012-08-31	1.65	3.97	-6.98
2012 July	21	26.95 2012-07-13	22.67 2012-07-24	24.46 2012-07-02	24.05 2012-07-31	-1.68	10.18	-7.32
2012 June	21	24.53 2012-06-29	20.92 2012-06-01	20.92 2012-06-01	24.41 2012-06-29	16.68	17.26	0.00
2012 May	22	22.29 2012-05-08	20.69 2012-05-04	21.78 2012-05-01	21.49 2012-05-31	-1.33	2.34	-5.00
2012 April	20	23.63 2012-04-02	20.42 2012-04-10	23.38 2012-04-02	21.68 2012-04-30	-7.27	1.07	-12.66
2012 March	22	24.95 2012-03-26	21.05 2012-03-07	23.61 2012-03-01	23.43 2012-03-30	-0.76	5.68	-10.84
2012 February	20	25.13 2012-02-03	22.00 2012-02-15	22.83 2012-02-01	23.57 2012-02-29	3.24	10.07	-3.64
2012 January	20	23.49 2012-01-31	21.08 2012-01-17	22.26 2012-01-03	22.96 2012-01-31	3.14	5.53	-5.30
2011 December	21	22.38 2011-12-27	19.13 2011-12-14	19.57 2011-12-01	21.73 2011-12-30	11.04	14.36	-2.25
2011 November	21	20.30 2011-11-03	17.19 2011-11-23	19.09 2011-11-01	19.76 2011-11-30	3.51	6.34	-9.95
2011 October	21	20.33 2011-10-27	17.18 2011-10-04	17.99 2011-10-03	19.79 2011-10-31	10.01	13.01	-4.50
2011 September	21	19.36 2011-09-19	16.39 2011-09-22	18.69 2011-09-01	18.15 2011-09-30	-2.89	3.58	-12.31
2011 August	23	22.23 2011-08-02	17.95 2011-08-18	21.52 2011-08-01	18.75 2011-08-31	-12.87	3.30	-16.59
2011 July	20	23.29 2011-07-11	20.87 2011-07-25	21.85 2011-07-01	21.31 2011-07-29	-2.47	6.59	-4.49
2011 June	22	22.25 2011-06-21	20.48 2011-06-23	21.79 2011-06-01	21.87 2011-06-30	0.37	2.11	-6.01
2011 May	21	23.14 2011-05-11	21.00 2011-05-25	22.97 2011-05-02	21.85 2011-05-31	-4.88	0.74	-8.58
2011 April	20	25.27 2011-04-06	21.33 2011-04-25	22.92 2011-04-01	23.03 2011-04-29	0.48	10.25	-6.94
2011 March	23	22.95 2011-03-31	21.07 2011-03-16	22.33 2011-03-01	22.83 2011-03-31	2.24	2.78	-5.64
2011 February	19	23.85 2011-02-01	21.92 2011-02-25	23.11 2011-02-01	22.43 2011-02-28	-2.94	3.20	-5.15
2011 January	20	25.15 2011-01-04	21.59 2011-01-20	24.52 2011-01-03	22.82 2011-01-31	-6.93	2.57	-11.95
2010 December	22	26.42 2010-12-20	23.77 2010-12-06	24.55 2010-12-01	24.15 2010-12-31	-1.63	7.62	-3.18
2010 November	21	25.67 2010-11-10	21.75 2010-11-01	22.95 2010-11-01	23.93 2010-11-30	4.27	11.85	-5.23
2010 October	21	24.35 2010-10-19	21.91 2010-10-05	23.28 2010-10-01	22.83 2010-10-29	-1.93	4.60	-5.88
2010 September	21	23.33 2010-09-30	20.31 2010-09-07	20.65 2010-09-01	23.10 2010-09-30	11.86	12.98	-1.65
2010 August	22	21.69 2010-08-10	19.01 2010-08-24	21.15 2010-08-02	20.33 2010-08-31	-3.88	2.55	-10.12
2010 July	21	21.28 2010-07-30	17.72 2010-07-21	18.39 2010-07-01	20.83 2010-07-30	13.27	15.72	-3.64
2010 June	22	21.47 2010-06-03	18.28 2010-06-30	20.67 2010-06-01	18.31 2010-06-30	-11.42	3.87	-11.56
2010 May	20	24.63 2010-05-03	19.80 2010-05-25	23.60 2010-05-03	20.93 2010-05-28	-11.31	4.36	-16.10
2010 April	21	24.50 2010-04-29	21.24 2010-04-01	21.62 2010-04-01	23.82 2010-04-30	10.18	13.32	-1.76
2010 March	23	23.02 2010-03-22	19.97 2010-03-01	20.21 2010-03-01	21.41 2010-03-31	5.94	13.90	-1.19
2010 February	19	21.08 2010-02-23	19.17 2010-02-04	19.86 2010-02-01	20.11 2010-02-26	1.26	6.14	-3.47
2010 January	19	22.60 2010-01-07	19.19 2010-01-28	22.09 2010-01-04	19.35 2010-01-29	-12.40	2.31	-13.13
2009 December	22	22.12 2009-12-31	20.17 2009-12-03	20.49 2009-12-01	21.80 2009-12-31	6.39	7.96	-1.56
2009 November	20	22.41 2009-11-18	18.53 2009-11-04	20.67 2009-11-02	20.44 2009-11-30	-1.11	8.42	-10.35
2009 October	22	23.94 2009-10-15	20.47 2009-10-30	21.77 2009-10-01	20.49 2009-10-30	-5.88	9.97	-5.97
2009 September	21	23.03 2009-09-29	21.00 2009-09-03	21.31 2009-09-01	22.03 2009-09-30	3.38	8.07	-1.45
2009 August	21	23.60 2009-08-04	20.73 2009-08-31	22.79 2009-08-03	21.57 2009-08-31	-5.35	3.55	-9.04
2009 July	22	23.33 2009-07-21	21.00 2009-07-14	23.00 2009-07-01	22.38 2009-07-31	-2.70	1.43	-8.70
2009 June	22	23.95 2009-06-04	19.37 2009-06-19	21.79 2009-06-01	22.69 2009-06-30	4.13	9.91	-11.11
2009 May	20	21.96 2009-05-29	16.45 2009-05-07	19.37 2009-05-01	21.78 2009-05-29	12.44	13.37	-15.07
2009 April	21	20.43 2009-04-30	14.42 2009-04-01	15.87 2009-04-01	19.33 2009-04-30	21.80	28.73	-9.14
2009 March	22	17.98 2009-03-26	9.56 2009-03-09	14.63 2009-03-02	15.23 2009-03-31	4.10	22.90	-34.65
2009 February	19	18.07 2009-02-06	14.55 2009-02-02	15.38 2009-02-02	14.87 2009-02-27	-3.32	17.49	-5.40
2009 January	20	21.01 2009-01-08	14.53 2009-01-26	18.03 2009-01-02	15.53 2009-01-30	-13.87	16.53	-19.41
2008 December	22	18.73 2008-12-08	16.00 2008-12-05	18.15 2008-12-01	17.99 2008-12-31	-0.88	3.20	-11.85
2008 November	19	21.09 2008-11-03	14.09 2008-11-21	19.37 2008-11-03	18.79 2008-11-28	-2.99	8.88	-27.26
2008 October	23	23.32 2008-10-14	14.67 2008-10-10	22.67 2008-10-01	19.50 2008-10-31	-13.98	2.87	-35.29
2008 September	21	25.35 2008-09-19	19.37 2008-09-26	21.71 2008-09-02	23.30 2008-09-30	7.32	16.77	-10.78
2008 August	21	22.56 2008-08-15	19.93 2008-08-01	20.73 2008-08-01	21.59 2008-08-29	4.15	8.83	-3.86
2008 July	22	20.80 2008-07-31	14.98 2008-07-01	15.34 2008-07-01	20.57 2008-07-31	34.09	35.59	-2.35
2008 June	21	21.71 2008-06-09	15.37 2008-06-30	20.34 2008-06-02	15.52 2008-06-30	-23.70	6.74	-24.43
2008 May	21	22.33 2008-05-01	18.95 2008-05-13	22.27 2008-05-01	20.37 2008-05-30	-8.53	0.27	-14.91
2008 April	22	23.29 2008-04-07	21.50 2008-04-16	22.01 2008-04-01	22.12 2008-04-30	0.50	5.82	-2.32
2008 March	20	22.93 2008-03-25	20.54 2008-03-12	21.97 2008-03-03	22.43 2008-03-31	2.09	4.37	-6.51
2008 February	20	23.31 2008-02-13	20.84 2008-02-25	21.47 2008-02-01	21.17 2008-02-29	-1.40	8.57	-2.93
2008 January	21	22.00 2008-01-24	18.55 2008-01-02	18.92 2008-01-02	21.59 2008-01-31	14.11	16.28	-1.96
2007 December	20	20.20 2007-12-03	18.69 2007-12-21	20.20 2007-12-03	18.93 2007-12-31	-6.29	0.00	-7.48
2007 November	21	22.75 2007-11-13	19.69 2007-11-30	22.11 2007-11-01	19.69 2007-11-30	-10.95	2.89	-10.95
2007 October	23	23.59 2007-10-05	21.20 2007-10-30	23.33 2007-10-01	22.11 2007-10-31	-5.23	1.11	-9.13
2007 September	19	24.82 2007-09-19	22.96 2007-09-28	24.17 2007-09-04	23.32 2007-09-28	-3.52	2.69	-5.01
2007 August	23	25.82 2007-08-22	22.70 2007-08-03	23.81 2007-08-01	24.27 2007-08-31	1.93	8.44	-4.66
2007 July	21	26.98 2007-07-06	23.67 2007-07-26	26.00 2007-07-02	23.87 2007-07-31	-8.19	3.77	-8.96
2007 June	21	28.43 2007-06-22	24.95 2007-06-07	25.60 2007-06-01	26.09 2007-06-29	1.91	11.05	-2.54
2007 May	22	28.17 2007-05-07	24.02 2007-05-24	26.47 2007-05-01	25.53 2007-05-31	-3.55	6.42	-9.26
2007 April	20	29.67 2007-04-17	24.69 2007-04-26	29.00 2007-04-02	26.41 2007-04-30	-8.93	2.31	-14.86
2007 March	22	30.80 2007-03-22	28.17 2007-03-05	29.27 2007-03-01	28.93 2007-03-30	-1.16	5.23	-3.76
2007 February	19	30.09 2007-02-22	28.73 2007-02-27	30.00 2007-02-01	29.59 2007-02-28	-1.37	0.30	-4.23
2007 January	20	30.89 2007-01-04	28.43 2007-01-22	30.60 2007-01-03	30.00 2007-01-31	-1.96	0.95	-7.09
2006 December	20	31.98 2006-12-28	28.83 2006-12-01	29.87 2006-12-01	30.75 2006-12-29	2.95	7.06	-3.48
2006 November	21	31.51 2006-11-20	27.84 2006-11-03	29.67 2006-11-01	29.94 2006-11-30	0.91	6.20	-6.17
2006 October	22	30.16 2006-10-31	25.93 2006-10-02	26.75 2006-10-02	29.60 2006-10-31	10.65	12.75	-3.07
2006 September	20	29.83 2006-09-12	26.80 2006-09-29	28.97 2006-09-01	26.80 2006-09-29	-7.49	2.97	-7.49
2006 August	23	29.62 2006-08-01	27.40 2006-08-24	29.62 2006-08-01	29.00 2006-08-31	-2.09	0.00	-7.49
2006 July	20	29.80 2006-07-31	26.40 2006-07-03	26.43 2006-07-03	29.73 2006-07-31	12.49	12.75	-0.11
2006 June	22	26.83 2006-06-15	24.87 2006-06-28	25.93 2006-06-01	26.60 2006-06-30	2.58	3.47	-4.09
2006 May	22	26.67 2006-05-25	24.33 2006-05-12	25.43 2006-05-01	26.05 2006-05-31	2.44	4.88	-4.33
2006 April	19	26.47 2006-04-21	24.65 2006-04-28	25.61 2006-04-03	25.42 2006-04-28	-0.74	3.36	-3.75
2006 March	23	25.97 2006-03-28	21.73 2006-03-10	22.20 2006-03-01	25.60 2006-03-31	15.32	16.98	-2.12
2006 February	19	24.37 2006-02-01	22.25 2006-02-28	24.27 2006-02-01	22.25 2006-02-28	-8.32	0.41	-8.32
2006 January	20	24.86 2006-01-27	21.50 2006-01-04	22.01 2006-01-03	24.33 2006-01-31	10.54	12.95	-2.32
2005 December	21	24.69 2005-12-15	21.92 2005-12-30	23.86 2005-12-01	21.92 2005-12-30	-8.13	3.48	-8.13
2005 November	21	24.89 2005-11-10	23.00 2005-11-01	23.07 2005-11-01	23.79 2005-11-30	3.12	7.89	-0.30
2005 October	21	25.47 2005-10-04	21.87 2005-10-11	25.17 2005-10-03	23.10 2005-10-31	-8.22	1.19	-13.11
2005 September	21	26.60 2005-09-12	23.76 2005-09-28	25.27 2005-09-01	25.11 2005-09-30	-0.63	5.26	-5.98
2005 August	23	26.13 2005-08-02	24.00 2005-08-17	25.61 2005-08-01	25.34 2005-08-31	-1.05	2.03	-6.29
2005 July	20	26.22 2005-07-29	21.93 2005-07-05	21.95 2005-07-01	25.54 2005-07-29	16.36	19.45	-0.09
2005 June	22	23.12 2005-06-01	21.17 2005-06-13	23.00 2005-06-01	21.83 2005-06-30	-5.09	0.52	-7.96
2005 May	21	23.20 2005-05-31	19.99 2005-05-13	21.73 2005-05-02	22.95 2005-05-31	5.61	6.76	-8.01
2005 April	21	23.65 2005-04-01	21.67 2005-04-29	23.63 2005-04-01	21.67 2005-04-29	-8.29	0.08	-8.29
2005 March	22	24.67 2005-03-22	23.26 2005-03-01	23.26 2005-03-01	23.57 2005-03-31	1.33	6.06	0.00
2005 February	19	24.93 2005-02-09	23.11 2005-02-28	24.73 2005-02-01	23.19 2005-02-28	-6.23	0.81	-6.55
2005 January	20	27.01 2005-01-04	23.57 2005-01-28	26.42 2005-01-03	24.83 2005-01-31	-6.02	2.23	-10.79
2004 December	22	26.97 2004-12-16	25.15 2004-12-08	25.30 2004-12-01	26.27 2004-12-31	3.83	6.60	-0.59
2004 November	21	25.56 2004-11-30	23.04 2004-11-08	24.67 2004-11-01	25.30 2004-11-30	2.55	3.61	-6.61
2004 October	21	25.33 2004-10-28	23.07 2004-10-01	23.07 2004-10-01	24.57 2004-10-29	6.50	9.80	0.00
2004 September	21	23.43 2004-09-30	21.47 2004-09-01	21.60 2004-09-01	23.01 2004-09-30	6.53	8.47	-0.60
2004 August	22	22.07 2004-08-25	20.27 2004-08-11	20.67 2004-08-02	21.67 2004-08-31	4.84	6.77	-1.94
2004 July	21	22.13 2004-07-01	19.89 2004-07-26	22.13 2004-07-01	20.69 2004-07-30	-6.51	0.00	-10.12
2004 June	21	22.12 2004-06-30	19.74 2004-06-14	20.47 2004-06-01	22.05 2004-06-30	7.72	8.06	-3.57
2004 May	20	21.20 2004-05-27	19.33 2004-05-20	20.44 2004-05-03	20.53 2004-05-28	0.44	3.72	-5.43
2004 April	21	21.73 2004-04-15	20.43 2004-04-30	21.37 2004-04-01	20.44 2004-04-30	-4.35	1.68	-4.40
2004 March	23	23.23 2004-03-05	19.77 2004-03-22	22.85 2004-03-01	21.30 2004-03-31	-6.78	1.66	-13.48
2004 February	19	22.87 2004-02-27	20.55 2004-02-02	20.97 2004-02-02	22.83 2004-02-27	8.87	9.06	-2.00
2004 January	20	21.03 2004-01-27	20.03 2004-01-02	20.07 2004-01-02	20.97 2004-01-30	4.48	4.78	-0.20
2003 December	22	21.00 2003-12-15	19.40 2003-12-01	19.40 2003-12-01	20.24 2003-12-31	4.33	8.25	0.00
2003 November	19	21.22 2003-11-14	19.27 2003-11-28	19.63 2003-11-03	19.33 2003-11-28	-1.53	8.10	-1.83
2003 October	23	20.45 2003-10-31	18.93 2003-10-24	19.77 2003-10-01	20.13 2003-10-31	1.82	3.44	-4.25
2003 September	21	20.10 2003-09-24	18.70 2003-09-02	18.77 2003-09-02	19.67 2003-09-30	4.79	7.09	-0.37
2003 August	21	19.07 2003-08-21	17.89 2003-08-01	18.47 2003-08-01	18.83 2003-08-29	1.95	3.25	-3.14
2003 July	22	18.83 2003-07-30	17.53 2003-07-21	18.17 2003-07-01	18.63 2003-07-31	2.53	3.63	-3.52
2003 June	21	18.33 2003-06-30	16.27 2003-06-13	16.63 2003-06-02	18.33 2003-06-30	10.22	10.22	-2.16
2003 May	21	17.40 2003-05-06	15.27 2003-05-19	16.90 2003-05-01	16.53 2003-05-30	-2.19	2.96	-9.64
2003 April	21	17.33 2003-04-24	16.60 2003-04-28	16.77 2003-04-01	16.90 2003-04-30	0.78	3.34	-1.01
2003 March	21	17.63 2003-03-25	14.50 2003-03-03	14.93 2003-03-03	16.77 2003-03-31	12.32	18.08	-2.88
2003 February	19	15.53 2003-02-04	13.80 2003-02-18	15.33 2003-02-03	14.87 2003-02-28	-3.00	1.30	-9.98
2003 January	21	16.73 2003-01-09	15.07 2003-01-28	16.17 2003-01-02	15.40 2003-01-31	-4.76	3.46	-6.80
2002 December	21	17.41 2002-12-24	16.13 2002-12-31	17.03 2002-12-02	16.13 2002-12-31	-5.28	2.23	-5.28
2002 November	20	17.20 2002-11-27	16.17 2002-11-11	16.40 2002-11-01	17.03 2002-11-29	3.84	4.88	-1.40
2002 October	23	18.07 2002-10-02	14.55 2002-10-10	17.20 2002-10-01	16.60 2002-10-31	-3.49	5.06	-15.41
2002 September	20	17.83 2002-09-26	15.13 2002-09-23	16.43 2002-09-03	17.33 2002-09-30	5.48	8.52	-7.91
2002 August	22	16.87 2002-08-22	15.00 2002-08-07	15.87 2002-08-01	16.50 2002-08-30	3.97	6.30	-5.48
2002 July	22	18.73 2002-07-02	15.73 2002-07-24	18.47 2002-07-01	16.17 2002-07-31	-12.45	1.41	-14.83
2002 June	20	19.00 2002-06-28	15.73 2002-06-07	16.87 2002-06-03	18.57 2002-06-28	10.08	12.63	-6.76
2002 May	22	17.50 2002-05-29	15.77 2002-05-10	16.49 2002-05-01	17.00 2002-05-31	3.09	6.12	-4.37
2002 April	22	17.27 2002-04-24	15.53 2002-04-01	15.67 2002-04-01	16.49 2002-04-30	5.23	10.21	-0.89
2002 March	20	15.67 2002-03-28	12.97 2002-03-07	13.01 2002-03-01	15.67 2002-03-28	20.45	20.45	-0.31
2002 February	19	13.00 2002-02-28	12.13 2002-02-05	12.27 2002-02-01	13.00 2002-02-28	5.95	5.95	-1.14
2002 January	21	12.65 2002-01-08	12.12 2002-01-31	12.40 2002-01-02	12.13 2002-01-31	-2.18	2.02	-2.26
2001 December	20	12.53 2001-12-31	11.40 2001-12-04	11.53 2001-12-03	12.47 2001-12-31	8.15	8.67	-1.13
2001 November	21	12.16 2001-11-20	11.60 2001-11-08	11.87 2001-11-01	11.67 2001-11-30	-1.68	2.44	-2.27
2001 October	23	12.00 2001-10-31	10.77 2001-10-01	10.93 2001-10-01	11.87 2001-10-31	8.60	9.79	-1.46
2001 September	15	12.20 2001-09-05	10.27 2001-09-21	11.90 2001-09-04	11.05 2001-09-28	-7.14	2.52	-13.70
2001 August	23	12.77 2001-08-09	11.90 2001-08-31	12.27 2001-08-01	11.90 2001-08-31	-3.02	4.07	-3.02
2001 July	21	12.27 2001-07-31	10.75 2001-07-06	10.83 2001-07-02	12.27 2001-07-31	13.30	13.30	-0.74
2001 June	21	11.40 2001-06-08	10.67 2001-06-29	11.33 2001-06-01	10.67 2001-06-29	-5.83	0.62	-5.83
2001 May	22	11.33 2001-05-31	10.27 2001-05-01	10.27 2001-05-01	11.33 2001-05-31	10.32	10.32	0.00
2001 April	20	10.40 2001-04-30	8.47 2001-04-04	9.17 2001-04-02	10.40 2001-04-30	13.41	13.41	-7.63
2001 March	22	10.70 2001-03-08	8.55 2001-03-30	10.62 2001-03-01	9.03 2001-03-30	-14.97	0.75	-19.49
2001 February	19	11.43 2001-02-15	10.33 2001-02-01	10.33 2001-02-01	10.67 2001-02-28	3.29	10.65	0.00
2001 January	21	10.79 2001-01-31	8.92 2001-01-02	9.63 2001-01-02	10.70 2001-01-31	11.11	12.05	-7.37
2000 December	20	9.67 2000-12-29	8.42 2000-12-05	9.00 2000-12-01	9.50 2000-12-29	5.56	7.44	-6.44
2000 November	21	9.67 2000-11-10	8.67 2000-11-30	9.17 2000-11-01	9.00 2000-11-30	-1.85	5.45	-5.45
2000 October	22	10.33 2000-10-02	9.00 2000-10-30	10.33 2000-10-02	9.42 2000-10-31	-8.81	0.00	-12.88
2000 September	20	10.50 2000-09-29	8.67 2000-09-22	8.83 2000-09-01	10.50 2000-09-29	18.91	18.91	-1.81
2000 August	23	9.17 2000-08-10	8.46 2000-08-25	8.67 2000-08-01	8.83 2000-08-31	1.85	5.77	-2.42
2000 July	20	9.42 2000-07-05	8.33 2000-07-31	8.92 2000-07-03	8.58 2000-07-31	-3.81	5.61	-6.61
2000 June	22	9.71 2000-06-06	8.33 2000-06-13	8.83 2000-06-01	9.00 2000-06-30	1.93	9.97	-5.66
2000 May	22	9.83 2000-05-02	8.33 2000-05-26	9.33 2000-05-01	8.83 2000-05-31	-5.36	5.36	-10.72
2000 April	19	10.58 2000-04-10	8.00 2000-04-03	8.08 2000-04-03	9.17 2000-04-28	13.49	30.94	-0.99
2000 March	23	10.17 2000-03-23	6.75 2000-03-31	9.17 2000-03-01	7.92 2000-03-31	-13.63	10.91	-26.39
2000 February	20	10.08 2000-02-11	9.00 2000-02-25	9.58 2000-02-01	9.17 2000-02-29	-4.28	5.22	-6.05
2000 January	20	11.25 2000-01-10	9.17 2000-01-28	11.00 2000-01-03	9.42 2000-01-31	-14.36	2.27	-16.64
1999 December	22	12.33 1999-12-01	10.83 1999-12-27	12.33 1999-12-01	11.17 1999-12-31	-9.41	0.00	-12.17
1999 November	21	13.00 1999-11-04	11.75 1999-11-16	12.67 1999-11-01	12.25 1999-11-30	-3.31	2.60	-7.26
1999 October	21	14.67 1999-10-01	12.17 1999-10-22	14.67 1999-10-01	12.67 1999-10-29	-13.63	0.00	-17.04
1999 September	21	16.00 1999-09-30	11.21 1999-09-27	12.00 1999-09-01	15.96 1999-09-30	33.00	33.33	-6.58
1999 August	22	12.58 1999-08-02	11.83 1999-08-23	12.58 1999-08-02	12.00 1999-08-31	-4.61	0.00	-5.96
1999 July	21	13.83 1999-07-01	12.58 1999-07-30	13.75 1999-07-01	12.58 1999-07-30	-8.51	0.58	-8.51
1999 June	22	14.33 1999-06-01	13.75 1999-06-29	14.17 1999-06-01	13.92 1999-06-30	-1.76	1.13	-2.96
1999 May	20	15.29 1999-05-13	12.50 1999-05-03	12.50 1999-05-03	14.33 1999-05-28	14.64	22.32	0.00
1999 April	21	12.58 1999-04-30	11.42 1999-04-14	12.13 1999-04-01	12.58 1999-04-30	3.71	3.71	-5.85
1999 March	23	12.96 1999-03-01	11.67 1999-03-31	12.96 1999-03-01	11.96 1999-03-31	-7.72	0.00	-9.95
1999 February	19	13.50 1999-02-09	12.75 1999-02-18	13.29 1999-02-01	12.92 1999-02-26	-2.78	1.58	-4.06
1999 January	19	13.75 1999-01-11	13.00 1999-01-27	13.50 1999-01-04	13.21 1999-01-29	-2.15	1.85	-3.70
1998 December	22	19.33 1998-12-07	13.33 1998-12-31	14.89 1998-12-01	13.67 1998-12-31	-8.19	29.82	-10.48
1998 November	20	15.33 1998-11-19	12.31 1998-11-02	12.31 1998-11-02	14.89 1998-11-30	20.96	24.53	0.00
1998 October	22	12.22 1998-10-30	10.89 1998-10-09	11.61 1998-10-01	12.22 1998-10-30	5.25	5.25	-6.20
1998 September	21	12.50 1998-09-08	11.39 1998-09-01	11.61 1998-09-01	11.64 1998-09-30	0.26	7.67	-1.89
1998 August	21	12.69 1998-08-03	11.56 1998-08-28	12.69 1998-08-03	11.61 1998-08-31	-8.51	0.00	-8.90
1998 July	22	12.94 1998-07-27	12.56 1998-07-08	12.78 1998-07-01	12.69 1998-07-31	-0.70	1.25	-1.72
1998 June	22	13.33 1998-06-16	12.78 1998-06-30	13.17 1998-06-01	12.78 1998-06-30	-2.96	1.21	-2.96
1998 May	20	13.17 1998-05-29	12.89 1998-05-01	12.89 1998-05-01	13.17 1998-05-29	2.17	2.17	0.00
1998 April	21	13.22 1998-04-20	12.61 1998-04-03	12.97 1998-04-01	12.89 1998-04-30	-0.62	1.93	-2.78
1998 March	22	13.17 1998-03-02	12.78 1998-03-06	13.11 1998-03-02	12.89 1998-03-31	-1.68	0.46	-2.52
1998 February	19	13.33 1998-02-17	12.78 1998-02-23	12.89 1998-02-02	13.32 1998-02-27	3.34	3.41	-0.85
1998 January	20	13.22 1998-01-21	12.22 1998-01-12	12.94 1998-01-02	12.89 1998-01-30	-0.39	2.16	-5.56
1997 December	22	13.11 1997-12-31	12.39 1997-12-04	13.11 1997-12-01	13.01 1997-12-31	-0.76	0.00	-5.49
1997 November	19	13.50 1997-11-12	13.11 1997-11-28	13.11 1997-11-03	13.11 1997-11-28	0.00	2.97	0.00
1997 October	18	13.28 1997-10-21	9.89 1997-10-08	9.89 1997-10-08	13.00 1997-10-31	31.45	34.28	0.00

CAC Dividends

This table shows historical dividends paid by CAC.
There were at least 97 dividends paid by CAC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.18	9.68		87.48				0.77
2021-01-14	0.33000	3.36	quaterly	92	2021-01-15	2021-01-29	2020-12-22	0.85
2020-10-14	0.33000	4.22	quaterly	92	-	-	-	1.06
2020-07-14	0.33000	3.97	quaterly	91	2020-07-15	2020-07-31	2020-06-30	0.99
2020-04-14	0.33000	4.43	quaterly	91	2020-04-15	2020-04-30	2020-03-31	1.11
2020-01-14	0.33000	2.74	quaterly	95	2020-01-15	2020-01-31	2019-12-17	0.71
2019-10-11	0.30000	2.84	quaterly	91	2019-10-15	2019-10-31	2019-09-24	0.71
2019-07-12	0.30000	2.70	quaterly	91	2019-07-15	2019-07-31	2019-06-25	0.67
2019-04-12	0.30000	2.90	quaterly	88	2019-04-15	2019-04-30	2019-03-26	0.70
2019-01-14	0.30000	3.11	quaterly	94	2019-01-15	2019-01-31	2018-12-18	0.80
2018-10-12	0.30000	2.82	quaterly	92	2018-10-15	2018-10-31	2018-09-25	0.71
2018-07-12	0.30000	2.67	quaterly	91	2018-07-13	2018-07-31	2018-06-26	0.67
2018-04-12	0.25000	2.24	quaterly	91	2018-04-13	2018-04-30	2018-03-27	0.56
2018-01-11	0.25000	2.30	quaterly	91	2018-01-15	2018-01-31	2017-12-19	0.57
2017-10-12	0.23000	2.13	quaterly	91	2017-10-13	2017-10-31	2017-09-26	0.53
2017-07-13	0.23000	2.10	quaterly	93	2017-07-17	2017-07-31	2017-06-27	0.54
2017-04-11	0.23000	2.20	quaterly	89	2017-04-14	2017-04-28	2017-03-28	0.54
2017-01-12	0.23000	2.16	quaterly	91	2017-01-17	2017-01-31	2016-12-20	0.54
2016-10-13	0.20000	2.67	quaterly	92	2016-10-17	2016-10-31	2016-09-28	0.67
2016-07-13	0.20000	2.71	quaterly	91	2016-07-15	2016-07-29	2016-06-28	0.68
2016-04-13	0.20000	2.79	quaterly	91	2016-04-15	2016-04-29	2016-03-29	0.69
2016-01-13	0.20000	3.00	quaterly	90	2016-01-15	2016-01-29	2015-12-15	0.74
2015-10-15	0.20000	2.94	quaterly	94	2015-10-19	2015-10-30	2015-09-29	0.76
2015-07-13	0.20000	3.12	quaterly	90	2015-07-15	2015-07-31	2015-06-30	0.77
2015-04-14	0.20000	3.04	quaterly	90	2015-04-16	2015-04-30	2015-03-31	0.75
2015-01-14	0.20000	3.18	quaterly	91	2015-01-16	2015-01-30	2014-12-16	0.79
2014-10-15	0.18000	2.84	quaterly	92	2014-10-17	2014-10-31	2014-09-30	0.72
2014-07-15	0.18000	2.94	quaterly	92	2014-07-17	2014-07-31	2014-06-24	0.74
2014-04-14	0.18000	2.69	quaterly	89	2014-04-16	2014-04-30	2014-03-25	0.66
2014-01-15	0.18000	2.69	quaterly	92	2014-01-17	2014-01-31	2013-12-17	0.68
2013-10-15	0.18000	2.51	quaterly	96	2013-10-17	2013-10-31	2013-09-24	0.66
2013-07-11	0.18000	2.98	quaterly	90	2013-07-15	2013-07-31	2013-06-25	0.74
2013-04-12	0.18000	3.38	quaterly	91	2013-04-16	2013-04-30	2013-03-26	0.84
2013-01-11	0.16667	2.90	quaterly	92	2013-01-15	2013-01-31	2012-12-18	0.73
2012-10-11	0.16667	2.62	quaterly	92	2012-10-15	2012-10-31	2012-09-25	0.66
2012-07-11	0.16667	2.60	quaterly	91	2012-07-13	2012-07-31	2012-06-26	0.65
2012-04-11	0.16667	3.20	quaterly	90	2012-04-13	2012-04-30	2012-03-27	0.79
2012-01-12	0.16667	9.31	monthly	29	2012-01-17	2012-01-31	2011-12-20	0.74
2011-12-14	0.33333	9.66	custom	62	2011-12-16	2011-12-30	2011-11-29	1.64
2011-10-13	0.16667	3.41	quaterly	92	2011-10-17	2011-10-31	2011-09-27	0.86
2011-07-13	0.16667	3.04	quaterly	91	2011-07-15	2011-07-29	2011-06-28	0.76
2011-04-13	0.16667	3.04	quaterly	91	2011-04-15	2011-04-29	2011-03-29	0.76
2011-01-12	0.16667	2.89	quaterly	91	2011-01-14	2011-01-31	2010-12-28	0.72
2010-10-13	0.16667	2.87	quaterly	91	2010-10-15	2010-10-29	2010-09-28	0.72
2010-07-14	0.16667	3.34	quaterly	92	2010-07-16	2010-07-30	2010-06-29	0.84
2010-04-13	0.16667	3.04	quaterly	90	2010-04-15	2010-04-30	2010-03-30	0.75
2010-01-13	0.16667	3.05	quaterly	92	2010-01-15	2010-01-29	2009-12-29	0.77
2009-10-13	0.16667	2.88	quaterly	92	2009-10-15	2009-10-30	2009-09-29	0.73
2009-07-13	0.16667	3.04	quaterly	91	2009-07-15	2009-07-31	2009-06-30	0.76
2009-04-13	0.16667	3.83	quaterly	90	2009-04-15	2009-04-30	2009-03-31	0.94
2009-01-13	0.16667	3.63	quaterly	95	2009-01-15	2009-01-30	2008-12-30	0.95
2008-10-10	0.16667	3.71	quaterly	91	2008-10-15	2008-10-31	2008-09-30	0.93
2008-07-11	0.16667	3.70	quaterly	91	2008-07-15	2008-07-31	2008-06-24	0.92
2008-04-11	0.16667	2.48	quaterly	106	2008-04-15	2008-04-30	2008-03-25	0.72
2007-12-27	0.16000	3.96	quaterly	77	2007-12-31	2008-01-31	2007-11-27	0.84
2007-10-11	0.16000	2.81	quaterly	91	2007-10-15	2007-10-31	2007-09-25	0.70
2007-07-12	0.16000	2.55	quaterly	91	2007-07-16	2007-07-31	2007-06-26	0.63
2007-04-12	0.16000	2.29	quaterly	91	2007-04-16	2007-04-30	2007-03-27	0.57
2007-01-11	0.16000	2.17	quaterly	91	2007-01-16	2007-01-31	2007-01-03	0.54
2006-10-12	0.14667	2.03	quaterly	91	2006-10-16	2006-10-31	2006-09-26	0.51
2006-07-13	0.14667	2.15	quaterly	92	2006-07-17	2006-07-31	2006-06-27	0.54
2006-04-12	0.14667	2.30	quaterly	91	2006-04-17	2006-04-28	2006-03-28	0.57
2006-01-11	0.14667	2.57	quaterly	91	2006-01-13	2006-01-31	2005-12-27	0.64
2005-10-12	0.13333	2.37	quaterly	91	2005-10-14	2005-10-31	2005-09-27	0.59
2005-07-13	0.13333	2.19	quaterly	91	2005-07-15	2005-07-29	2005-06-28	0.55
2005-04-13	0.13333	2.40	quaterly	91	2005-04-15	2005-04-29	2005-03-29	0.60
2005-01-12	0.46667	51.99	monthly	13	2005-01-14	2005-01-31	2004-12-28	1.85
2004-12-30	0.13333	2.36	quaterly	78	-	-	-	0.50
2004-10-13	0.13333	2.21	quaterly	92	2004-10-15	2004-10-30	2004-09-28	0.56
2004-07-13	0.13333	2.59	quaterly	91	2004-07-15	2004-07-30	2004-06-29	0.65
2004-04-13	0.13333	2.48	quaterly	91	2004-04-15	2004-04-30	2004-03-30	0.62
2004-01-13	0.13333	2.49	quaterly	95	2004-01-15	2004-01-31	2003-12-30	0.65
2003-10-10	0.12667	2.59	quaterly	91	2003-10-15	2003-10-31	2003-09-30	0.65
2003-07-11	0.12667	2.77	quaterly	91	2003-07-15	2003-07-31	2003-06-24	0.69
2003-04-11	0.11333	2.82	quaterly	88	2003-04-15	2003-04-30	2003-03-25	0.68
2003-01-13	0.11333	2.69	quaterly	95	2003-01-15	2003-01-31	2002-12-31	0.70
2002-10-10	0.11333	3.04	quaterly	91	2002-10-15	2002-10-31	2002-09-24	0.76
2002-07-11	0.11333	2.51	quaterly	91	2002-07-15	2002-07-31	2002-06-25	0.63
2002-04-11	0.11333	2.81	quaterly	90	2002-04-15	2002-04-30	2002-03-26	0.69
2002-01-11	0.11333	3.61	quaterly	92	2002-01-15	2002-01-31	2001-12-28	0.91
2001-10-11	0.10667	3.77	quaterly	92	2001-10-15	2001-10-31	2001-09-26	0.95
2001-07-11	0.10667	3.85	quaterly	90	2001-07-13	2001-07-31	2001-06-26	0.95
2001-04-12	0.10667	4.55	quaterly	92	2001-04-17	2001-04-30	2001-03-27	1.15
2001-01-10	0.10667	4.42	quaterly	91	2001-01-12	2001-01-31	2000-12-27	1.10
2000-10-11	0.10667	4.41	quaterly	91	2000-10-13	2000-10-31	2000-09-26	1.10
2000-07-12	0.10667	4.85	quaterly	90	2000-07-14	2000-07-31	2000-06-28	1.20
2000-04-13	0.16000	591.09	monthly	1	-	-	-	1.62
2000-04-12	0.10667	4.07	quaterly	91	2000-04-14	2000-04-28	2000-03-28	1.02
2000-01-12	0.10000	3.72	quaterly	92	2000-01-14	2000-01-31	1999-12-29	0.94
1999-10-12	0.10000	3.07	quaterly	91	1999-10-14	1999-10-29	1999-09-28	0.76
1999-07-13	0.10000	3.26	quaterly	83	1999-07-15	1999-07-30	1999-06-30	0.74
1999-04-21	0.10000	3.44	quaterly	91	1999-04-23	1999-04-30	1999-04-13	0.86
1999-01-20	0.10000	2.62	quaterly	105	1999-01-22	1999-01-29	1999-01-12	0.75
1998-10-07	0.09556	3.36	quaterly	91	1998-10-09	1998-10-30	1998-09-29	0.84
1998-07-08	0.09333	2.98	quaterly	91	1998-07-10	1998-07-31	1998-07-02	0.74
1998-04-08	0.09111	3.35	quaterly	76	1998-04-13	1998-04-30	1998-04-01	0.70
1998-01-22	0.08889	2.67	quaterly	93	1998-01-26	1998-01-30	1998-01-14	0.68
1997-10-21	0.07778	2.35	quaterly	0	1997-10-23	1997-10-31	1997-10-20	0.60

CAC Stock Splits

This table shows CAC stock splits.
There were at least 2 stock splits in a history of CAC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		9	2
2016-10-03	3:2	3	2	no
1998-12-07	3:1	3	1	no

CAC Basic Information

Ticker, symbol:

CAC
Full title:

Camden National Corp
First trading day:

1997-10-08
Last trading day:

2023-02-23
Total trading days:

6,388
Last close price:

42.16 (+1.01%)
Market cap:

577M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
CAC CEO:

Mr. Gregory Dufour
Full-time employees:

650
Address:

2 Elm St, PO Box 310
Camden
MAINE
04843
Description:

Camden National Corporation operates as the holding company for Camden National Bank that provides commercial and consumer banking products and services to consumer, institutional, municipal, non-profit, and commercial customers. It offers various deposit products, including demand, checking, saving, and money market accounts; and time deposits, as well as certificates of deposit. The company also originates single family and multi-family residential loans, commercial real estate loans, business loans, municipal loans, and various consumer loans, as well as loans for the construction of residential homes, multi-family properties, and commercial real estate properties; and commercial lending to the small business medical field, including dentists, optometrists, and veterinarians. In addition, the company provides brokerage and insurance services through its financial offerings consisting of college, retirement, estate planning, mutual funds, strategic asset management accounts, and variable and fixed annuities. Further, it offers a range of investment management, financial planning, fiduciary, asset management, and wealth management services, as well as serves as trustee. As of December 31, 2019, the Bank had 60 branches in 16 counties; 71 ATMs; commercial loan production offices in Manchester and Portsmouth, New Hampshire; and a mortgage loan production office in Braintree, Massachusetts. The company was founded in 1875 and is headquartered in Camden, Maine.
Website:

https://www.camdennational.com/
Phone number:

12072368821

Best intraday sessions of CAC

This table shows top 100 best intraday sessions of CAC.

Position	Date	Percentage
1	1999-09-30	34.91
2	2008-10-10	22.62
3	2008-10-28	16.67
4	2008-09-30	16.50
5	2009-03-12	15.71
6	2020-03-19	15.44
7	2008-10-16	15.10
8	2008-07-08	13.68
9	2009-04-29	12.84
10	2009-03-10	12.68
11	2008-12-05	12.44
12	2009-03-18	12.42
13	2008-11-13	12.40
14	1997-10-08	12.34
15	2008-01-10	12.21
16	2020-03-17	12.07
17	2009-03-26	11.61
18	2008-07-29	11.19
19	2009-01-08	11.08
20	2008-10-13	11.02
21	2009-05-26	10.77
22	2008-09-16	10.66
23	2011-10-04	10.19
24	2020-03-26	9.89
25	2008-07-10	9.78
26	2008-09-26	9.19
27	2009-03-17	8.92
28	2008-10-30	8.74
29	2000-09-22	8.65
30	1998-12-23	8.46
31	2004-06-25	8.11
32	2008-10-24	7.79
33	2009-04-16	7.74
34	2000-04-07	7.63
35	2009-02-03	7.61
36	2009-03-23	7.58
37	2009-07-16	7.51
38	2011-08-09	7.38
39	2000-04-03	7.30
40	2009-11-11	7.24
41	2008-11-24	7.21
42	2009-06-26	7.07
43	2010-08-25	6.98
44	2008-12-12	6.97
45	2008-09-24	6.85
46	2008-12-03	6.82
47	1998-12-03	6.82
48	2000-09-29	6.82
49	2009-02-24	6.81
50	2016-08-10	6.80
51	2020-08-07	6.72
52	2012-02-16	6.71
53	2015-03-30	6.64
54	2001-04-17	6.62
55	2009-04-21	6.48
56	2021-01-06	6.44
57	1998-11-11	6.35
58	2020-05-20	6.35
59	2002-09-25	6.31
60	2009-05-08	6.28
61	2009-04-09	6.25
62	2005-10-19	6.21
63	2008-01-18	6.17
64	2009-05-18	6.15
65	2009-11-18	6.14
66	2002-10-25	6.00
67	2009-05-14	5.92
68	2020-03-02	5.88
69	2006-05-19	5.87
70	2020-03-13	5.79
71	2020-03-31	5.79
72	2009-02-13	5.74
73	2009-11-16	5.73
74	2014-12-17	5.73
75	2011-06-27	5.73
76	2020-04-09	5.71
77	2012-03-26	5.71
78	2001-12-31	5.68
79	2008-01-22	5.65
80	2008-01-29	5.65
81	2008-02-01	5.59
82	2008-07-31	5.49
83	2020-04-29	5.49
84	2012-12-18	5.41
85	2009-01-28	5.41
86	2011-12-14	5.40
87	2008-04-10	5.40
88	2012-07-02	5.40
89	2010-11-04	5.39
90	2022-03-02	5.38
91	2008-08-11	5.37
92	2013-01-02	5.37
93	2000-05-02	5.36
94	2007-08-22	5.34
95	2008-07-03	5.32
96	2002-03-13	5.31
97	2020-04-27	5.30
98	2021-03-08	5.30
99	2002-03-12	5.29
100	2011-08-24	5.28

Worst intraday sessions of CAC

This table shows the worst 100 intraday sessions of CAC.

Position	Date	Percentage
1	2008-10-09	-21.22
2	2008-09-22	-14.28
3	2008-10-14	-14.15
4	1998-12-08	-13.51
5	2009-03-05	-12.67
6	2009-03-27	-12.49
7	2009-03-03	-11.60
8	2009-03-16	-11.59
9	2008-12-01	-10.91
10	2009-04-20	-10.76
11	2008-07-14	-10.63
12	2008-06-27	-10.51
13	1998-12-15	-9.72
14	2008-10-15	-9.46
15	2009-01-09	-9.34
16	2009-05-07	-9.30
17	2008-10-23	-8.72
18	2000-03-31	-8.65
19	1998-12-21	-8.52
20	2009-01-20	-8.16
21	2011-08-08	-8.00
22	2008-11-14	-7.85
23	2020-03-23	-7.76
24	2009-01-14	-7.54
25	2001-01-02	-7.37
26	2009-06-15	-7.29
27	2009-05-06	-7.15
28	2009-03-13	-7.05
29	2000-01-28	-6.98
30	1998-12-07	-6.88
31	2002-10-04	-6.87
32	2009-03-20	-6.83
33	2012-03-02	-6.80
34	2011-09-21	-6.77
35	2011-08-12	-6.65
36	2001-04-04	-6.62
37	2009-11-12	-6.53
38	2006-09-29	-6.46
39	2009-01-30	-6.45
40	2020-04-30	-6.43
41	2009-02-23	-6.40
42	2008-05-13	-6.33
43	2008-09-29	-6.31
44	2011-08-25	-6.22
45	2015-04-30	-6.17
46	2003-05-19	-6.15
47	2009-02-10	-6.14
48	2018-12-04	-6.03
49	2010-07-16	-6.01
50	2012-11-14	-5.97
51	2011-01-19	-5.89
52	2012-10-18	-5.89
53	2020-11-18	-5.87
54	2008-10-07	-5.82
55	2020-10-27	-5.81
56	2008-06-23	-5.78
57	2008-11-05	-5.78
58	2020-03-18	-5.77
59	2020-05-12	-5.76
60	2009-08-05	-5.75
61	2010-08-19	-5.74
62	2008-03-03	-5.69
63	2020-05-19	-5.60
64	2020-04-01	-5.58
65	2020-04-14	-5.54
66	2008-06-30	-5.48
67	2012-08-01	-5.45
68	2009-08-14	-5.42
69	2010-05-20	-5.40
70	2008-07-11	-5.34
71	2009-03-19	-5.33
72	2008-11-12	-5.30
73	2020-03-24	-5.28
74	2002-10-09	-5.28
75	2008-12-04	-5.26
76	2000-03-28	-5.26
77	2012-04-30	-5.24
78	2010-06-04	-5.23
79	2001-03-27	-5.20
80	2020-03-09	-5.17
81	2009-02-18	-5.17
82	2012-02-14	-5.14
83	2008-04-08	-5.13
84	2009-10-21	-5.13
85	2000-04-19	-5.09
86	2011-01-28	-5.07
87	2011-09-20	-5.04
88	2008-09-15	-5.02
89	2008-10-22	-5.01
90	2018-12-07	-4.95
91	2021-01-27	-4.94
92	2008-10-27	-4.88
93	2019-03-22	-4.82
94	2012-11-15	-4.82
95	2005-10-05	-4.82
96	2006-11-27	-4.81
97	2007-12-03	-4.80
98	2008-01-17	-4.78
99	2020-06-17	-4.77
100	2020-11-04	-4.77

Best after-hours sessions of CAC

This table shows top 100 best after-hours sessions of CAC.

Position	Date	Percentage
1	2008-09-18	18.03
2	2009-03-13	10.62
3	2006-03-23	9.89
4	1998-12-04	9.39
5	2000-06-05	9.35
6	2008-10-13	8.72
7	2020-11-06	7.47
8	2008-10-10	7.33
9	2008-01-25	7.08
10	2008-09-24	6.22
11	2020-04-27	5.82
12	2005-10-28	5.73
13	2018-07-30	5.39
14	2009-02-17	5.05
15	2008-12-18	5.04
16	2020-11-23	4.93
17	2020-06-11	4.86
18	2020-06-04	4.60
19	2020-04-28	4.59
20	2008-04-08	4.54
21	2020-03-12	4.54
22	2020-05-22	4.51
23	2014-12-05	4.51
24	2018-10-29	4.42
25	2008-06-26	4.21
26	2009-03-31	4.20
27	2019-04-29	4.17
28	2009-12-08	4.16
29	2020-03-23	4.09
30	2021-01-25	4.07
31	2020-05-26	4.06
32	2010-08-30	4.03
33	2021-01-26	4.00
34	2020-06-15	3.91
35	2008-11-21	3.90
36	2020-04-03	3.85
37	2008-03-18	3.84
38	2008-02-29	3.78
39	2008-06-20	3.76
40	2020-11-17	3.75
41	2011-08-19	3.69
42	2011-10-25	3.60
43	2010-05-07	3.58
44	2020-05-15	3.50
45	2009-03-16	3.49
46	2012-02-13	3.49
47	2000-04-06	3.47
48	2008-04-04	3.47
49	2011-11-29	3.42
50	2009-10-27	3.27
51	2016-10-24	3.23
52	2010-07-16	3.22
53	2008-01-07	3.15
54	2012-11-14	3.13
55	2011-10-26	3.11
56	2011-08-08	3.10
57	1998-12-10	3.09
58	2020-04-16	3.08
59	2007-12-06	3.07
60	2011-11-25	3.07
61	2020-07-01	3.06
62	2008-07-18	3.05
63	2009-03-20	2.99
64	2009-03-12	2.98
65	2020-03-09	2.97
66	2012-04-19	2.96
67	2020-10-26	2.94
68	2012-03-07	2.89
69	2007-06-14	2.89
70	2015-01-07	2.84
71	2012-12-31	2.83
72	2020-11-13	2.80
73	2011-01-10	2.79
74	1998-12-07	2.78
75	2009-05-07	2.78
76	2010-12-17	2.76
77	2000-06-26	2.75
78	2009-10-28	2.73
79	2000-04-27	2.73
80	2012-07-25	2.71
81	2020-11-30	2.71
82	2011-09-26	2.71
83	2009-03-09	2.70
84	2020-11-20	2.70
85	2000-04-19	2.68
86	2010-01-29	2.64
87	2020-07-02	2.59
88	2007-11-30	2.59
89	2010-11-30	2.59
90	2008-10-08	2.56
91	2009-12-03	2.55
92	2020-07-14	2.55
93	2010-10-04	2.51
94	2001-02-12	2.50
95	2020-04-08	2.48
96	2008-12-01	2.47
97	2009-04-01	2.47
98	2020-04-21	2.46
99	2011-12-30	2.44
100	2008-07-11	2.43

Worst after-hours sessions of CAC

This table shows the worst 100 after-hours sessions of CAC.

Position	Date	Percentage
1	2020-03-13	-11.42
2	2008-09-25	-9.24
3	2008-01-09	-8.35
4	1999-09-30	-8.08
5	2008-10-16	-7.42
6	2008-10-23	-6.45
7	2016-08-09	-6.18
8	2020-03-17	-5.98
9	2020-03-06	-5.95
10	2020-06-10	-5.82
11	2008-01-18	-5.53
12	2011-08-30	-5.36
13	2016-02-04	-5.25
14	2008-10-09	-5.17
15	2020-03-11	-5.07
16	2008-10-21	-5.01
17	2008-12-10	-4.98
18	2009-04-28	-4.84
19	2020-03-26	-4.78
20	2009-03-04	-4.59
21	2019-07-29	-4.48
22	2008-10-06	-4.47
23	2008-04-10	-4.35
24	2009-02-13	-4.31
25	1997-12-03	-4.31
26	2021-10-06	-4.26
27	2009-05-18	-4.24
28	2007-02-26	-4.20
29	2020-06-12	-4.19
30	2008-10-24	-4.09
31	2011-08-17	-4.06
32	2015-03-27	-4.04
33	2008-07-08	-4.03
34	2008-12-02	-3.84
35	2008-02-04	-3.82
36	2008-03-27	-3.79
37	2009-11-25	-3.77
38	2020-03-05	-3.75
39	2009-06-02	-3.73
40	2022-08-03	-3.72
41	2008-01-28	-3.67
42	2000-11-29	-3.67
43	2010-12-03	-3.61
44	2008-09-26	-3.57
45	2008-09-22	-3.55
46	2011-10-24	-3.55
47	2011-10-31	-3.54
48	2015-08-21	-3.53
49	2008-11-13	-3.50
50	2017-10-31	-3.50
51	2001-01-31	-3.46
52	2013-09-27	-3.41
53	2008-11-28	-3.41
54	1999-03-16	-3.38
55	2008-10-14	-3.35
56	2008-09-11	-3.31
57	2008-03-25	-3.30
58	1999-08-02	-3.26
59	2011-08-09	-3.24
60	2009-04-17	-3.18
61	2009-03-06	-3.17
62	2008-09-16	-3.15
63	2021-11-24	-3.00
64	2008-04-15	-2.91
65	2008-10-03	-2.90
66	2009-04-24	-2.88
67	2020-03-10	-2.87
68	2012-03-26	-2.86
69	2008-09-15	-2.79
70	2009-02-09	-2.79
71	2009-05-08	-2.76
72	2009-01-21	-2.76
73	2000-04-11	-2.75
74	2008-09-10	-2.75
75	2000-08-10	-2.75
76	2008-07-15	-2.73
77	2001-02-08	-2.73
78	2020-07-27	-2.71
79	2020-09-18	-2.70
80	2008-09-30	-2.70
81	2008-01-17	-2.66
82	2009-07-15	-2.65
83	2012-05-31	-2.65
84	2000-10-31	-2.65
85	2010-05-24	-2.65
86	2008-08-13	-2.65
87	2009-01-22	-2.65
88	2012-04-02	-2.61
89	2014-06-13	-2.59
90	2010-06-03	-2.59
91	1998-01-09	-2.56
92	2008-10-20	-2.55
93	2008-08-01	-2.52
94	2007-10-24	-2.52
95	2010-12-09	-2.51
96	2009-03-26	-2.50
97	2011-09-21	-2.50
98	2011-11-08	-2.49
99	2006-04-27	-2.49
100	1998-12-30	-2.49

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:51:31

CAC information

Full title

Camden National Corp
First trading day

1997-10-08
Last trading day

2023-02-23
Total trading days

6,388
Last close price

42.16 (+1.01%)
Market cap

577M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
CAC CEO

Mr. Gregory Dufour
Full-time employees

650
Address

2 Elm St, PO Box 310
Camden
MAINE
04843
Website

https://www.camdennational.com/
Phone number

12072368821
Description

Camden National Corporation operates as the holding company for Camden National Bank that provides commercial and consumer banking products and services to consumer, institutional, municipal, non-profit, and commercial customers. It offers various deposit products, including demand, checking, saving, and money market accounts; and time deposits, as well as certificates of deposit. The company also originates single family and multi-family residential loans, commercial real estate loans, business loans, municipal loans, and various consumer loans, as well as loans for the construction of residential homes, multi-family properties, and commercial real estate properties; and commercial lending to the small business medical field, including dentists, optometrists, and veterinarians. In addition, the company provides brokerage and insurance services through its financial offerings consisting of college, retirement, estate planning, mutual funds, strategic asset management accounts, and variable and fixed annuities. Further, it offers a range of investment management, financial planning, fiduciary, asset management, and wealth management services, as well as serves as trustee. As of December 31, 2019, the Bank had 60 branches in 16 counties; 71 ATMs; commercial loan production offices in Manchester and Portsmouth, New Hampshire; and a mortgage loan production office in Braintree, Massachusetts. The company was founded in 1875 and is headquartered in Camden, Maine.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

247 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...