CHMG stock overview

Chemung Financial Corp

CHMG IPO: 1999-01-04
50.40 (+1.00%)
164M market cap
6,075 trading days in total
CHMG Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. Anders Tomson
362 full-time employees
Elmira, NEW YORK

CHMG stock Buy and Hold Potential More info

INVESTMENT at 1999-01-04 open

CHMG open price was $27.50

1,000.00

Click to edit

HOLDING TIME

6074 trading days

24 years 56 days

TODAY'S WORTH — including dividends (88)

As of 2023-02-23 close price ($50.40)

2,614.55

Click to edit

ROI: +161.45% (2.61x) – ANNU: +4.06% (1.04x)

CHMG Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	88	2.94%	quaterly	2020-12-18

CHMG Stock Splits

We don't have any infomation about CHMG stock splits.
It seems that CHMG has not have any stock splits in it's entire history.

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

CHMG Latest trading days

This table contains the list of 500 latest trading days of CHMG.
Trading dates ranges from 2018-02-22 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		45.31	0.03	0.08	10,139	45.34	45.85	44.87	2.17	-0.04	0.13
6075	2023-02-23	50.40	0.15	-0.30	8,125	50.89	50.89	50.18	1.40	-0.96	0.00
6074	2023-02-22	50.55	0.15	0.30	3,711	51.20	51.20	50.22	1.91	-1.27	0.67
6073	2023-02-21	50.40	0.41	-0.81	5,770	50.96	50.96	49.79	2.30	-1.10	1.59
6072	2023-02-17	50.81	0.24	-0.47	5,772	51.22	51.44	50.16	2.50	-0.80	0.30
6071	2023-02-16	51.05	0.35	-0.68	18,694	51.02	51.40	50.52	1.72	0.06	0.33
6070	2023-02-15	51.40	0.18	0.35	6,513	51.40	51.65	51.21	0.86	0.00	-0.74
6069	2023-02-14	51.22	0.72	-1.39	12,081	51.36	52.05	50.80	2.43	-0.27	0.35
6068	2023-02-13	51.94	0.46	0.89	5,945	51.78	51.99	51.50	0.95	0.31	-1.12
6067	2023-02-10	51.48	0.52	-1.00	14,901	52.25	52.52	51.20	2.53	-1.47	0.58
6066	2023-02-09	52.00	0.19	-0.36	9,582	52.52	52.68	51.90	1.49	-0.99	0.48
6065	2023-02-08	52.19	0.44	-0.84	22,746	52.88	52.88	51.85	1.95	-1.30	0.63
6064	2023-02-07	52.63	0.02	-0.04	9,341	52.25	52.81	52.25	1.07	0.73	0.48
6063	2023-02-06	52.65	0.01	0.02	8,065	52.33	53.43	52.00	2.73	0.61	-0.76
6062	2023-02-03	52.64	0.01	-0.02	4,716	52.80	53.09	52.30	1.50	-0.30	-0.59
6061	2023-02-02	52.65	0.61	1.17	6,216	52.89	53.13	52.25	1.66	-0.45	0.28
6060	2023-02-01	52.04	0.00	0.00	11,208	52.09	53.15	51.70	2.78	-0.10	1.63
6059	2023-01-31	52.04	0.64	1.25	11,917	51.00	52.96	51.00	3.84	2.04	0.10
6058	2023-01-30	51.40	0.00	0.00	4,299	51.53	51.53	50.80	1.42	-0.25	-0.78
6057	2023-01-27	51.40	0.42	0.82	5,998	51.00	51.87	50.98	1.75	0.78	0.25
6056	2023-01-26	50.98	2.99	6.23	10,015	49.90	51.60	48.03	7.15	2.16	0.04
6055	2023-01-25	47.99	0.02	0.04	6,542	48.17	48.17	47.99	0.37	-0.37	3.98
6054	2023-01-24	47.97	0.10	0.21	4,261	47.77	48.00	47.77	0.48	0.42	0.42
6053	2023-01-23	47.87	0.01	-0.02	5,153	47.61	48.00	47.61	0.82	0.55	-0.21
6052	2023-01-20	47.88	0.78	1.66	6,758	47.51	48.24	47.10	2.40	0.78	-0.56
6051	2023-01-19	47.10	0.31	0.66	10,942	47.18	47.35	46.53	1.74	-0.17	0.87
6050	2023-01-18	46.79	0.50	-1.06	29,495	47.25	47.67	46.50	2.48	-0.97	0.83
6049	2023-01-17	47.29	0.21	-0.44	8,882	47.20	47.70	47.00	1.48	0.19	-0.08
6048	2023-01-13	47.50	0.36	0.76	91,687	46.75	48.00	46.69	2.80	1.60	-0.63
6047	2023-01-12	47.14	0.14	0.30	3,638	47.99	47.99	47.10	1.85	-1.77	-0.83
6046	2023-01-11	47.00	0.24	0.51	10,333	46.99	47.20	46.60	1.28	0.02	2.11
6045	2023-01-10	46.76	0.58	1.26	11,032	46.01	47.50	46.01	3.24	1.63	0.49
6044	2023-01-09	46.18	0.83	1.83	10,282	45.56	46.80	45.56	2.72	1.36	-0.37
6043	2023-01-06	45.35	0.23	0.51	6,464	45.50	45.53	45.22	0.68	-0.33	0.46
6042	2023-01-05	45.12	0.23	-0.51	23,918	44.97	45.75	44.97	1.73	0.33	0.84
6041	2023-01-04	45.35	0.07	-0.15	13,903	45.36	45.90	45.03	1.92	-0.02	-0.84
6040	2023-01-03	45.42	0.45	-0.98	12,166	46.00	46.00	44.57	3.11	-1.26	-0.13
6039	2022-12-30	45.87	0.32	0.70	4,595	46.20	46.20	45.87	0.71	-0.71	0.28
6038	2022-12-29	45.55	0.10	0.22	6,894	45.43	47.76	45.43	5.13	0.26	1.43
6037	2022-12-28	45.45	0.19	-0.42	1,255	45.64	45.89	45.45	0.96	-0.42	-0.04
6036	2022-12-27	45.64	0.73	1.63	2,924	44.91	46.51	44.73	3.96	1.63	0.00
6035	2022-12-23	44.91	0.09	0.20	11,434	45.00	45.48	44.91	1.27	-0.20	0.00
6034	2022-12-22	44.82	0.18	0.40	18,979	44.78	45.25	44.15	2.46	0.09	0.40
6033	2022-12-21	44.64	1.04	2.39	12,758	43.61	45.50	43.61	4.33	2.36	0.31
6032	2022-12-20	43.60	0.10	0.23	7,739	43.80	44.30	43.51	1.80	-0.46	0.02
6031	2022-12-19	43.50	0.66	-1.49	2,939	43.87	43.87	43.14	1.66	-0.84	0.69
6030	2022-12-16	44.16	0.54	-1.21	11,128	44.28	44.70	43.81	2.01	-0.27	-0.66
6029	2022-12-15	44.70	0.20	0.45	8,533	45.15	45.15	43.50	3.65	-1.00	-0.94
6028	2022-12-14	44.50	0.00	0.00	13,756	44.81	45.19	44.05	2.54	-0.69	1.46
6027	2022-12-13	44.50	0.45	-1.00	17,308	45.44	45.57	44.50	2.35	-2.07	0.70
6026	2022-12-12	44.95	0.31	-0.68	2,655	45.12	45.12	44.61	1.13	-0.38	1.09
6025	2022-12-09	45.26	0.06	-0.13	1,908	45.48	45.57	45.26	0.68	-0.48	-0.31
6024	2022-12-08	45.32	0.43	-0.94	10,483	45.89	46.06	45.27	1.72	-1.24	0.35
6023	2022-12-07	45.75	0.45	-0.97	18,952	46.20	46.24	45.26	2.12	-0.97	0.31
6022	2022-12-06	46.20	0.10	-0.22	17,343	46.69	46.69	45.62	2.29	-1.05	0.00
6021	2022-12-05	46.30	0.55	-1.17	8,638	47.03	47.05	46.30	1.59	-1.55	0.84
6020	2022-12-02	46.85	0.16	-0.34	3,494	46.97	47.50	46.80	1.49	-0.26	0.38
6019	2022-12-01	47.01	0.49	-1.03	5,330	47.50	47.50	46.98	1.09	-1.03	-0.09
6018	2022-11-30	47.50	0.12	0.25	4,155	47.58	47.58	47.40	0.38	-0.17	0.00
6017	2022-11-29	47.38	0.27	-0.57	10,328	47.91	48.00	47.24	1.59	-1.11	0.42
6016	2022-11-28	47.65	0.06	-0.13	5,510	47.81	47.84	47.26	1.21	-0.33	0.55
6015	2022-11-25	47.71	0.28	-0.58	5,399	47.93	48.00	47.31	1.44	-0.46	0.21
6014	2022-11-23	47.99	0.29	0.61	6,608	47.60	48.05	47.38	1.41	0.82	-0.13
6013	2022-11-22	47.70	0.41	0.87	5,531	47.59	47.70	47.12	1.22	0.23	-0.21
6012	2022-11-21	47.29	0.30	0.64	10,915	47.00	47.44	46.20	2.64	0.62	0.63
6011	2022-11-18	46.99	0.07	0.15	3,983	47.00	47.00	46.50	1.06	-0.02	0.02
6010	2022-11-17	46.92	0.02	0.04	5,627	47.20	47.39	46.36	2.18	-0.59	0.17
6009	2022-11-16	46.90	0.09	-0.19	45,174	47.16	47.40	46.49	1.93	-0.55	0.64
6008	2022-11-15	46.99	0.34	0.73	3,941	46.80	48.04	46.70	2.86	0.41	0.36
6007	2022-11-14	46.65	0.15	-0.32	6,458	46.19	46.75	46.10	1.41	1.00	0.32
6006	2022-11-11	46.80	0.65	1.41	1,217	46.15	46.80	46.15	1.41	1.41	-1.30
6005	2022-11-10	46.15	0.26	0.57	8,374	46.22	46.77	45.85	1.99	-0.15	0.00
6004	2022-11-09	45.89	0.77	1.71	6,722	45.19	46.27	44.91	3.01	1.55	0.72
6003	2022-11-08	45.12	0.10	0.22	29,430	45.26	45.66	44.77	1.97	-0.31	0.16
6002	2022-11-07	45.02	0.17	0.38	6,110	45.40	46.00	45.02	2.16	-0.84	0.53
6001	2022-11-04	44.85	0.65	1.47	713	44.34	44.85	44.34	1.15	1.15	1.23
6000	2022-11-03	44.20	0.16	-0.36	12,784	44.19	44.68	43.30	3.12	0.02	0.32
5999	2022-11-02	44.36	1.26	2.92	93,725	43.39	44.73	43.25	3.41	2.24	-0.38
5998	2022-11-01	43.10	0.54	1.27	30,815	42.97	43.35	42.80	1.28	0.30	0.67
5997	2022-10-31	42.56	0.14	-0.33	8,343	42.39	42.74	42.30	1.04	0.40	0.96
5996	2022-10-28	42.70	0.40	0.95	12,496	42.98	42.98	42.02	2.23	-0.65	-0.73
5995	2022-10-27	42.30	0.30	0.71	15,077	42.22	42.49	42.22	0.64	0.19	1.61
5994	2022-10-26	42.00	0.19	0.45	1,732	42.16	42.96	42.00	2.28	-0.38	0.52
5993	2022-10-25	41.81	0.19	-0.45	8,514	42.06	42.17	41.81	0.86	-0.59	0.84
5992	2022-10-24	42.00	0.30	-0.71	11,089	42.26	42.29	41.76	1.25	-0.62	0.14
5991	2022-10-21	42.30	0.20	-0.47	15,650	42.66	43.00	41.98	2.39	-0.84	-0.09
5990	2022-10-20	42.50	0.72	-1.67	10,488	43.19	43.50	42.50	2.32	-1.60	0.38
5989	2022-10-19	43.22	0.31	-0.71	1,149	43.71	43.76	43.22	1.24	-1.12	-0.07
5988	2022-10-18	43.53	0.08	0.18	1,471	43.50	44.03	43.28	1.72	0.07	0.41
5987	2022-10-17	43.45	0.99	2.33	1,743	42.46	43.45	42.46	2.33	2.33	0.12
5986	2022-10-14	42.46	0.48	-1.12	898	42.46	42.46	42.46	0.00	0.00	0.00
5985	2022-10-13	42.94	0.10	0.23	2,828	41.62	42.94	41.62	3.17	3.17	-1.12
5984	2022-10-12	42.84	0.13	0.30	1,478	42.31	42.90	42.31	1.39	1.25	-2.85
5983	2022-10-11	42.71	0.55	1.30	11,527	42.00	42.71	42.00	1.69	1.69	-0.94
5982	2022-10-10	42.16	0.95	2.31	1,091	42.50	42.50	42.13	0.87	-0.80	-0.38
5981	2022-10-07	41.21	0.78	-1.86	1,131	41.31	42.01	41.19	1.98	-0.24	3.13
5980	2022-10-06	41.99	0.52	-1.22	1,139	41.97	42.95	41.97	2.34	0.05	-1.62
5979	2022-10-05	42.51	0.12	-0.28	1,399	42.60	42.60	42.51	0.21	-0.21	-1.27
5978	2022-10-04	42.63	0.22	0.52	4,769	42.69	43.75	42.59	2.72	-0.14	-0.07
5977	2022-10-03	42.41	0.54	1.29	16,462	42.10	43.04	42.10	2.23	0.74	0.66
5976	2022-09-30	41.87	0.07	0.17	7,656	41.50	42.28	41.50	1.88	0.89	0.55
5975	2022-09-29	41.80	0.00	0.00	15,950	41.87	41.87	41.30	1.36	-0.17	-0.72
5974	2022-09-28	41.80	0.20	-0.48	6,793	41.90	42.42	41.80	1.48	-0.24	0.17
5973	2022-09-27	42.00	0.24	-0.57	1,422	42.00	42.25	41.76	1.17	0.00	-0.24
5972	2022-09-26	42.24	0.06	0.14	681	42.24	42.24	42.02	0.52	0.00	-0.57
5971	2022-09-23	42.18	0.19	-0.45	5,257	41.94	42.18	41.79	0.93	0.57	0.14
5970	2022-09-22	42.37	0.18	-0.42	13,986	42.49	42.86	41.81	2.47	-0.28	-1.01
5969	2022-09-21	42.55	0.35	-0.82	3,101	42.58	43.17	42.55	1.46	-0.07	-0.14
5968	2022-09-20	42.90	0.12	-0.28	11,431	43.06	43.86	42.17	3.92	-0.37	-0.75
5967	2022-09-19	43.02	0.85	2.02	7,797	41.94	43.40	41.94	3.48	2.58	0.09
5966	2022-09-16	42.17	1.21	-2.79	13,003	42.88	43.25	41.92	3.10	-1.66	-0.55
5965	2022-09-15	43.38	0.16	-0.37	1,733	43.50	45.00	43.03	4.53	-0.28	-1.15
5964	2022-09-14	43.54	0.07	-0.16	4,960	43.50	43.94	43.50	1.01	0.09	-0.09
5963	2022-09-13	43.61	0.65	-1.47	8,444	44.08	44.41	43.61	1.81	-1.07	-0.25
5962	2022-09-12	44.26	0.08	-0.18	34,896	44.31	44.58	43.90	1.53	-0.11	-0.41
5961	2022-09-09	44.34	0.06	-0.14	10,092	44.45	44.94	44.25	1.55	-0.25	-0.07
5960	2022-09-08	44.40	0.41	0.93	6,027	43.74	44.51	43.51	2.29	1.51	0.11
5959	2022-09-07	43.99	0.95	2.21	9,225	45.00	45.00	43.00	4.44	-2.24	-0.57
5958	2022-09-06	43.04	1.44	-3.24	11,093	44.70	44.70	43.02	3.76	-3.71	4.55
5957	2022-09-02	44.48	0.21	-0.47	2,596	44.61	44.84	44.42	0.94	-0.29	0.49
5956	2022-09-01	44.69	0.38	-0.84	16,901	45.06	45.27	44.54	1.62	-0.82	-0.18
5955	2022-08-31	45.07	0.63	-1.38	28,962	45.79	45.93	45.07	1.88	-1.57	-0.02
5954	2022-08-30	45.70	0.07	0.15	6,427	45.60	45.74	45.48	0.57	0.22	0.20
5953	2022-08-29	45.63	0.34	-0.74	21,209	45.70	46.34	45.13	2.65	-0.15	-0.07
5952	2022-08-26	45.97	0.13	-0.28	12,613	46.10	46.10	45.43	1.45	-0.28	-0.59
5951	2022-08-25	46.10	0.14	0.30	37,863	45.90	47.35	45.49	4.05	0.44	0.00
5950	2022-08-24	45.96	1.54	3.47	20,473	47.50	47.50	44.71	5.87	-3.24	-0.13
5949	2022-08-23	44.42	0.07	0.16	21,838	44.77	45.74	44.35	3.10	-0.78	6.93
5948	2022-08-22	44.35	0.68	-1.51	1,276	45.05	45.05	44.35	1.55	-1.55	0.95
5947	2022-08-19	45.03	1.50	-3.22	1,986	45.67	45.67	44.02	3.61	-1.40	0.04
5946	2022-08-18	46.53	0.03	-0.06	854	46.53	46.53	46.39	0.30	0.00	-1.85
5945	2022-08-17	46.56	0.74	-1.56	4,310	47.29	47.29	46.13	2.45	-1.54	-0.06
5944	2022-08-16	47.30	0.31	0.66	4,544	47.65	47.70	47.00	1.47	-0.73	-0.02
5943	2022-08-15	46.99	0.47	1.01	3,348	46.98	47.82	46.53	2.75	0.02	1.40
5942	2022-08-12	46.52	0.55	1.20	2,099	46.05	46.99	46.05	2.04	1.02	0.99
5941	2022-08-11	45.97	0.53	-1.14	4,143	46.40	47.00	45.97	2.22	-0.93	0.17
5940	2022-08-10	46.50	0.20	0.43	2,949	46.38	46.50	45.89	1.32	0.26	-0.22
5939	2022-08-09	46.30	0.70	-1.49	1,375	46.50	46.99	46.30	1.48	-0.43	0.17
5938	2022-08-08	47.00	0.24	-0.51	1,814	47.10	47.26	46.96	0.64	-0.21	-1.06
5937	2022-08-05	47.24	0.29	0.62	2,190	47.50	47.50	46.87	1.33	-0.55	-0.30
5936	2022-08-04	46.95	0.25	-0.53	2,390	46.83	47.45	46.51	2.01	0.26	1.17
5935	2022-08-03	47.20	1.18	-2.44	13,940	47.40	47.50	46.82	1.43	-0.42	-0.78
5934	2022-08-02	48.38	1.19	2.52	2,182	46.60	48.38	46.46	4.12	3.82	-2.03
5933	2022-08-01	47.19	1.92	4.24	9,247	45.53	47.53	45.50	4.46	3.65	-1.25
5932	2022-07-29	45.27	0.54	1.21	4,048	44.98	45.28	44.78	1.11	0.64	0.57
5931	2022-07-28	44.73	0.32	-0.71	4,642	45.00	45.14	44.51	1.40	-0.60	0.56
5930	2022-07-27	45.05	0.05	-0.11	28,014	45.15	46.03	44.94	2.41	-0.22	-0.11
5929	2022-07-26	45.10	0.25	-0.55	8,628	44.55	46.24	44.55	3.79	1.23	0.11
5928	2022-07-25	45.35	0.44	-0.96	3,039	45.86	45.91	45.23	1.48	-1.11	-1.76
5927	2022-07-22	45.79	0.89	1.98	9,959	44.67	46.47	44.34	4.77	2.51	0.15
5926	2022-07-21	44.90	0.00	0.00	773	44.90	44.90	44.90	0.00	0.00	-0.51
5925	2022-07-20	44.90	0.34	-0.75	2,425	45.80	45.80	44.90	1.97	-1.97	0.00
5924	2022-07-19	45.24	0.34	0.76	299	45.24	45.24	45.24	0.00	0.00	1.24
5923	2022-07-18	44.90	0.62	1.40	8,446	44.44	45.42	44.44	2.21	1.04	0.76
5922	2022-07-15	44.28	0.12	-0.27	7,193	44.60	46.05	44.28	3.97	-0.72	0.36
5921	2022-07-14	44.40	0.19	-0.43	2,466	44.48	45.36	44.17	2.68	-0.18	0.45
5920	2022-07-13	44.59	1.36	-2.96	2,983	45.42	45.42	44.41	2.22	-1.83	-0.25
5919	2022-07-12	45.95	0.20	-0.43	4,521	45.90	46.45	45.71	1.61	0.11	-1.15
5918	2022-07-11	46.15	0.52	1.14	6,092	46.69	46.69	45.07	3.47	-1.16	-0.54
5917	2022-07-08	45.63	0.52	-1.13	8,100	46.50	46.62	45.37	2.69	-1.87	2.32
5916	2022-07-07	46.15	0.65	1.43	5,522	46.00	46.99	45.47	3.30	0.33	0.76
5915	2022-07-06	45.50	0.45	1.00	17,747	45.99	46.13	44.04	4.54	-1.07	1.10
5914	2022-07-05	45.05	1.63	-3.49	19,361	48.09	48.09	44.72	7.01	-6.32	2.09
5913	2022-07-01	46.68	0.32	-0.68	18,361	46.64	47.10	45.50	3.43	0.09	3.02
5912	2022-06-30	47.00	1.15	2.51	31,108	45.70	47.40	45.23	4.75	2.84	-0.77
5911	2022-06-29	45.85	0.04	0.09	2,685	45.91	46.39	45.80	1.29	-0.13	-0.33
5910	2022-06-28	45.81	0.77	1.71	56,698	45.21	46.78	44.81	4.36	1.33	0.22
5909	2022-06-27	45.04	1.79	4.14	22,674	43.50	45.17	42.95	5.10	3.54	0.38
5908	2022-06-24	43.25	1.51	3.62	8,433	42.80	43.53	41.90	3.81	1.05	0.58
5907	2022-06-23	41.74	0.86	2.10	39,134	40.90	43.35	40.80	6.23	2.05	2.54
5906	2022-06-22	40.88	0.82	-1.97	13,694	41.79	41.86	40.75	2.66	-2.18	0.05
5905	2022-06-21	41.70	0.54	-1.28	34,686	42.01	43.20	41.61	3.78	-0.74	0.22
5904	2022-06-17	42.24	0.59	-1.38	2,989	42.75	43.52	42.14	3.23	-1.19	-0.54
5903	2022-06-16	42.83	0.37	-0.86	5,445	42.61	43.20	42.61	1.38	0.52	-0.19
5902	2022-06-15	43.20	0.09	0.21	295	43.12	43.20	43.08	0.28	0.19	-1.37
5901	2022-06-14	43.11	0.90	-2.04	1,534	43.12	43.77	43.11	1.53	-0.02	0.02
5900	2022-06-13	44.01	0.00	0.00	454	44.01	44.01	44.01	0.00	0.00	-2.02
5899	2022-06-10	44.01	0.01	0.02	968	44.06	44.06	43.30	1.72	-0.11	0.00
5898	2022-06-09	44.00	0.78	-1.74	711	44.64	44.64	44.00	1.43	-1.43	0.14
5897	2022-06-08	44.78	0.73	1.66	1,390	44.05	44.78	44.05	1.66	1.66	-0.31
5896	2022-06-07	44.05	0.19	0.43	3,952	44.00	44.42	43.86	1.27	0.11	0.00
5895	2022-06-06	43.86	1.13	-2.51	5,343	44.68	45.15	43.80	3.02	-1.84	0.32
5894	2022-06-03	44.99	0.01	-0.02	3,657	45.00	45.00	43.97	2.29	-0.02	-0.69
5893	2022-06-02	45.00	0.60	1.35	1,651	44.30	45.00	43.68	2.98	1.58	0.00
5892	2022-06-01	44.40	0.85	1.95	8,897	44.00	44.48	43.46	2.32	0.91	-0.23
5891	2022-05-31	43.55	1.16	-2.59	5,184	44.36	44.41	42.81	3.61	-1.83	1.03
5890	2022-05-27	44.71	0.05	0.11	3,680	44.36	45.23	44.36	1.96	0.79	-0.78
5889	2022-05-26	44.66	0.00	0.00	331	44.66	44.66	44.36	0.67	0.00	-0.67
5888	2022-05-25	44.66	0.00	0.00	228	44.66	44.66	44.40	0.58	0.00	0.00
5887	2022-05-24	44.66	0.00	0.00	738	44.66	44.66	44.66	0.00	0.00	0.00
5886	2022-05-23	44.66	0.36	-0.80	1,046	45.49	45.49	44.66	1.82	-1.82	0.00
5885	2022-05-20	45.02	0.80	-1.75	2,412	45.12	45.16	45.02	0.31	-0.22	1.04
5884	2022-05-19	45.82	0.36	0.79	1,168	45.63	45.89	45.12	1.69	0.42	-1.53
5883	2022-05-18	45.46	0.28	-0.61	1,871	45.25	45.83	45.25	1.28	0.46	0.37
5882	2022-05-17	45.74	0.24	0.53	954	46.00	46.00	45.50	1.09	-0.57	-1.07
5881	2022-05-16	45.50	0.00	0.00	1,436	46.14	46.14	45.50	1.39	-1.39	1.10
5880	2022-05-13	45.50	0.06	-0.13	1,754	45.50	45.50	45.47	0.07	0.00	1.41
5879	2022-05-12	45.56	1.61	-3.41	5,085	46.19	46.51	45.22	2.79	-1.36	-0.13
5878	2022-05-11	47.17	0.67	1.44	563	47.17	47.17	46.40	1.63	0.00	-2.08
5877	2022-05-10	46.50	0.40	0.87	3,348	46.00	46.50	46.00	1.09	1.09	1.44
5876	2022-05-09	46.10	0.25	-0.54	2,312	45.85	46.10	45.85	0.55	0.55	-0.22
5875	2022-05-06	46.35	0.05	-0.11	488	46.35	46.35	46.13	0.47	0.00	-1.08
5874	2022-05-05	46.40	0.30	-0.64	440	46.60	46.62	46.40	0.47	-0.43	-0.11
5873	2022-05-04	46.70	0.07	-0.15	1,692	46.60	46.80	46.55	0.54	0.21	-0.21
5872	2022-05-03	46.77	0.48	-1.02	2,233	46.80	46.80	46.70	0.21	-0.06	-0.36
5871	2022-05-02	47.25	0.23	-0.48	1,437	47.26	47.47	46.75	1.52	-0.02	-0.95
5870	2022-04-29	47.48	0.92	1.98	799	46.75	47.48	46.75	1.56	1.56	-0.46
5869	2022-04-27	46.56	0.06	-0.13	1,396	46.55	46.56	46.55	0.02	0.02	0.41
5868	2022-04-26	46.62	0.38	-0.81	2,911	46.68	47.00	46.55	0.96	-0.13	-0.15
5867	2022-04-25	47.00	0.30	-0.63	1,637	48.75	48.75	47.00	3.59	-3.59	-0.68
5866	2022-04-22	47.30	0.00	0.00	207	47.06	47.30	46.83	1.00	0.51	3.07
5865	2022-04-21	47.30	0.63	1.35	5,661	47.06	47.30	47.06	0.51	0.51	-0.51
5864	2022-04-20	46.67	0.10	0.21	390	46.67	46.67	46.67	0.00	0.00	0.84
5863	2022-04-19	46.57	0.00	0.00	94	46.57	46.60	46.57	0.06	0.00	0.21
5862	2022-04-18	46.57	0.00	0.00	298	46.57	46.60	46.57	0.06	0.00	0.00
5861	2022-04-15	46.57	0.00	0.00	457	46.57	46.60	46.57	0.06	0.00	0.00
5860	2022-04-14	46.57	0.03	-0.06	457	46.57	46.60	46.57	0.06	0.00	0.00
5859	2022-04-13	46.60	0.00	0.00	1,591	46.70	46.83	46.60	0.49	-0.21	-0.06
5858	2022-04-12	46.60	0.05	0.11	400	46.60	46.60	46.60	0.00	0.00	0.21
5857	2022-04-11	46.55	0.00	0.00	396	46.75	46.75	46.55	0.43	-0.43	0.11
5856	2022-04-08	46.55	0.33	-0.70	4,445	47.00	47.50	46.55	2.02	-0.96	0.43
5855	2022-04-07	46.88	0.24	0.51	3,706	46.99	47.07	46.62	0.96	-0.23	0.26
5854	2022-04-06	46.64	0.03	0.06	331	46.64	46.64	46.36	0.60	0.00	0.75
5853	2022-04-05	46.61	0.15	-0.32	2,126	46.50	46.80	46.37	0.92	0.24	0.06
5852	2022-04-04	46.76	0.07	-0.15	2,028	46.75	46.76	46.57	0.41	0.02	-0.56
5851	2022-04-01	46.83	0.14	0.30	3,354	46.85	46.94	46.72	0.47	-0.04	-0.17
5850	2022-03-31	46.69	0.28	-0.60	1,391	46.50	46.69	46.50	0.41	0.41	0.34
5849	2022-03-30	46.97	0.72	1.56	2,686	46.63	46.99	46.53	0.99	0.73	-1.00
5848	2022-03-29	46.25	0.27	-0.58	283	46.25	46.43	46.25	0.39	0.00	0.82
5847	2022-03-28	46.52	0.27	0.58	1,317	46.06	46.52	46.06	1.00	1.00	-0.58
5846	2022-03-25	46.25	0.45	0.98	2,017	46.00	46.25	45.81	0.96	0.54	-0.41
5845	2022-03-24	45.80	0.00	0.00	168	45.82	46.15	45.82	0.72	-0.04	0.44
5844	2022-03-23	45.80	0.18	0.39	1,638	45.65	46.26	45.65	1.34	0.33	0.04
5843	2022-03-22	45.62	0.41	-0.89	16,225	45.94	46.47	45.62	1.85	-0.70	0.07
5842	2022-03-21	46.03	0.27	-0.58	3,362	46.53	46.76	46.03	1.57	-1.07	-0.20
5841	2022-03-18	46.30	0.63	1.38	23,553	45.75	46.98	45.66	2.89	1.20	0.50
5840	2022-03-17	45.67	0.58	-1.25	3,407	45.91	46.10	45.67	0.94	-0.52	0.18
5839	2022-03-16	46.25	0.23	0.50	1,770	46.25	46.25	46.18	0.15	0.00	-0.74
5838	2022-03-15	46.02	0.19	-0.41	1,744	46.11	46.42	46.02	0.87	-0.20	0.50
5837	2022-03-14	46.21	0.07	-0.15	605	46.21	46.29	46.21	0.17	0.00	-0.22
5836	2022-03-11	46.28	0.03	0.06	689	46.00	46.34	46.28	0.13	0.61	-0.15
5835	2022-03-10	46.25	0.23	0.50	1,989	46.00	46.25	45.84	0.89	0.54	-0.54
5834	2022-03-09	46.02	0.09	0.20	1,119	46.42	46.42	45.91	1.10	-0.86	-0.04
5833	2022-03-08	45.93	0.02	0.04	2,610	46.49	46.15	45.90	0.54	-1.20	1.07
5832	2022-03-07	45.91	0.15	-0.33	1,955	46.10	46.22	45.91	0.67	-0.41	1.26
5831	2022-03-04	46.06	0.27	0.59	2,699	45.80	46.29	45.80	1.07	0.57	0.09
5830	2022-03-03	45.79	0.01	-0.02	2,347	46.14	46.43	45.79	1.39	-0.76	0.02
5829	2022-03-02	45.80	0.01	0.02	11,500	46.15	46.87	45.79	2.34	-0.76	0.74
5828	2022-03-01	45.79	0.04	-0.09	4,344	45.95	45.95	45.75	0.44	-0.35	0.79
5827	2022-02-28	45.83	0.46	-0.99	6,865	45.75	46.24	45.75	1.07	0.17	0.26
5826	2022-02-25	46.29	0.09	0.19	4,953	46.15	46.49	46.15	0.74	0.30	-1.17
5825	2022-02-24	46.20	0.02	-0.04	4,008	46.20	46.63	45.66	2.10	0.00	-0.11
5824	2022-02-23	46.22	0.92	-1.95	8,575	46.78	47.20	46.22	2.09	-1.20	-0.04
5823	2022-02-22	47.14	0.45	0.96	1,819	47.02	47.14	46.32	1.74	0.26	-0.76
5822	2022-02-18	46.69	0.32	-0.68	1,405	46.63	47.03	46.34	1.48	0.13	0.71
5821	2022-02-17	47.01	0.00	0.00	407	46.15	46.30	46.28	0.04	1.86	-0.81
5820	2022-02-16	47.01	0.64	1.38	1,967	46.15	47.01	46.15	1.86	1.86	-1.83
5819	2022-02-15	46.37	0.22	0.48	1,766	46.00	46.37	46.00	0.80	0.80	-0.47
5818	2022-02-14	46.15	0.12	0.26	4,880	45.67	46.66	45.84	1.80	1.05	-0.33
5817	2022-02-11	46.03	0.42	0.92	982	45.61	46.23	45.61	1.36	0.92	-0.78
5816	2022-02-10	45.61	0.07	-0.15	859	45.61	46.17	45.61	1.23	0.00	0.00
5815	2022-02-09	45.68	0.04	0.09	2,344	45.80	45.95	45.65	0.66	-0.26	-0.15
5814	2022-02-08	45.64	0.11	-0.24	2,918	45.87	46.28	45.64	1.40	-0.50	0.35
5813	2022-02-07	45.75	0.05	0.11	2,847	46.00	46.00	45.61	0.85	-0.54	0.26
5812	2022-02-05	45.70	0.00	0.00	779	45.70	45.96	45.61	0.77	0.00	0.66
5811	2022-02-04	45.70	0.63	-1.36	779	45.70	45.96	45.61	0.77	0.00	0.00
5810	2022-02-03	46.33	0.72	1.58	2,072	45.16	46.33	45.07	2.79	2.59	-1.36
5809	2022-02-02	45.61	0.12	-0.26	1,884	45.61	45.77	45.61	0.35	0.00	-0.99
5808	2022-02-01	45.73	0.18	-0.39	7,364	46.00	46.73	45.61	2.43	-0.59	-0.26
5807	2022-01-31	45.91	1.09	-2.32	4,553	46.45	46.50	45.83	1.44	-1.16	0.20
5806	2022-01-28	47.00	0.58	1.25	4,906	46.25	47.00	46.00	2.16	1.62	-1.17
5805	2022-01-27	46.42	0.02	0.04	4,206	47.30	47.30	45.77	3.23	-1.86	-0.37
5804	2022-01-26	46.40	0.30	0.65	4,585	46.09	47.84	45.61	4.84	0.67	1.94
5803	2022-01-25	46.10	0.85	1.88	19,845	45.34	47.62	45.19	5.36	1.68	-0.02
5802	2022-01-24	45.25	0.27	-0.59	10,008	45.40	45.80	45.01	1.74	-0.33	0.20
5801	2022-01-21	45.52	0.16	-0.35	4,003	45.59	47.22	45.04	4.78	-0.15	-0.26
5800	2022-01-20	45.68	0.18	0.40	12,054	45.75	45.75	45.01	1.62	-0.15	-0.20
5799	2022-01-19	45.50	0.51	-1.11	10,281	46.01	46.12	45.25	1.89	-1.11	0.55
5798	2022-01-18	46.01	0.08	-0.17	4,674	45.51	47.44	45.51	4.24	1.10	0.00
5797	2022-01-14	46.09	0.79	1.74	5,459	45.50	46.50	45.06	3.16	1.30	-1.26
5796	2022-01-13	45.30	0.35	-0.77	1,422	46.30	46.30	45.30	2.16	-2.16	0.44
5795	2022-01-12	45.65	0.36	-0.78	19,300	45.26	46.40	45.00	3.09	0.86	1.42
5794	2022-01-11	46.01	0.11	0.24	2,044	46.16	46.48	45.79	1.49	-0.32	-1.63
5793	2022-01-10	45.90	0.15	0.33	3,287	45.33	46.50	45.13	3.02	1.26	0.57
5792	2022-01-07	45.75	0.00	0.00	323	45.75	45.75	45.61	0.31	0.00	-0.92
5791	2022-01-06	45.75	0.26	0.57	1,906	47.52	47.52	45.42	4.42	-3.72	0.00
5790	2022-01-05	45.49	0.11	-0.24	17,128	45.75	45.75	45.25	1.09	-0.57	4.46
5789	2022-01-04	45.60	0.15	0.33	3,625	45.23	46.78	45.23	3.43	0.82	0.33
5788	2022-01-03	45.45	1.00	-2.15	3,649	46.30	46.30	45.35	2.05	-1.84	-0.48
5787	2021-12-31	46.45	0.56	1.22	2,197	45.80	46.45	45.30	2.51	1.42	-0.32
5786	2021-12-30	45.89	0.32	0.70	4,975	45.55	46.40	45.15	2.74	0.75	-0.20
5785	2021-12-29	45.57	0.03	-0.07	2,158	45.09	45.60	45.09	1.13	1.06	-0.04
5784	2021-12-28	45.60	0.65	1.45	9,865	45.20	45.60	44.63	2.15	0.88	-1.12
5783	2021-12-27	44.95	1.55	-3.33	8,670	46.33	46.64	44.95	3.65	-2.98	0.56
5782	2021-12-23	46.50	2.17	4.90	10,446	45.92	46.60	44.70	4.14	1.26	-0.37
5781	2021-12-22	44.33	0.27	-0.61	12,489	44.29	46.42	44.29	4.81	0.09	3.59
5780	2021-12-21	44.60	0.10	-0.22	1,324	44.88	44.90	44.60	0.67	-0.62	-0.70
5779	2021-12-20	44.70	0.41	0.93	3,403	44.29	45.56	44.29	2.87	0.93	0.40
5778	2021-12-17	44.29	1.26	-2.77	4,589	44.75	44.92	44.29	1.41	-1.03	0.00
5777	2021-12-16	45.55	0.90	2.02	1,261	44.68	45.55	44.68	1.95	1.95	-1.76
5776	2021-12-15	44.65	0.10	0.22	2,489	44.52	44.71	44.52	0.43	0.29	0.07
5775	2021-12-14	44.55	0.06	-0.13	2,403	44.50	44.64	44.50	0.31	0.11	-0.07
5774	2021-12-13	44.61	0.16	-0.36	3,168	46.05	46.05	44.58	3.19	-3.13	-0.25
5773	2021-12-10	44.77	0.41	0.92	1,343	44.70	44.77	44.40	0.83	0.16	2.86
5772	2021-12-09	44.36	0.38	-0.85	3,397	45.05	45.05	44.32	1.62	-1.53	0.77
5771	2021-12-08	44.74	0.31	-0.69	328	44.74	45.05	44.74	0.69	0.00	0.69
5770	2021-12-07	45.05	0.48	1.08	5,753	45.19	45.58	44.77	1.79	-0.31	-0.69
5769	2021-12-06	44.57	1.43	-3.11	12,228	46.10	47.10	44.57	5.49	-3.32	1.39
5768	2021-12-03	46.00	1.37	-2.89	718	45.76	46.00	45.76	0.52	0.52	0.22
5767	2021-12-02	47.37	0.96	-1.99	5,341	47.01	48.26	47.01	2.66	0.77	-3.40
5766	2021-12-01	48.33	0.88	1.85	5,242	47.62	48.33	47.03	2.73	1.49	-2.73
5765	2021-11-30	47.45	2.15	4.75	3,249	44.88	47.45	44.88	5.73	5.73	0.36
5764	2021-11-29	45.30	0.01	-0.02	3,019	46.19	46.23	45.30	2.01	-1.93	-0.93
5763	2021-11-26	45.31	0.94	-2.03	4,211	46.02	46.50	45.11	3.02	-1.54	1.94
5762	2021-11-24	46.25	0.22	-0.47	12,946	46.20	47.00	46.20	1.73	0.11	-0.50
5761	2021-11-23	46.47	0.14	-0.30	8,461	46.50	47.25	46.11	2.45	-0.06	-0.58
5760	2021-11-22	46.61	0.91	1.99	3,589	46.18	47.56	46.07	3.23	0.93	-0.24
5759	2021-11-19	45.70	0.29	-0.63	2,437	45.75	46.31	45.61	1.53	-0.11	1.05
5758	2021-11-18	45.99	0.67	-1.44	2,800	46.24	46.57	45.64	2.01	-0.54	-0.52
5757	2021-11-17	46.66	0.85	-1.79	4,676	47.50	48.00	46.59	2.97	-1.77	-0.90
5756	2021-11-16	47.51	0.17	-0.36	1,326	47.65	47.69	47.51	0.38	-0.29	-0.02
5755	2021-11-15	47.68	0.51	-1.06	3,500	48.05	49.32	47.68	3.41	-0.77	-0.06
5754	2021-11-12	48.19	0.21	0.44	9,610	47.98	49.49	47.25	4.67	0.44	-0.29
5753	2021-11-11	47.98	0.95	2.02	2,163	47.23	48.45	47.23	2.58	1.59	0.00
5752	2021-11-10	47.03	0.59	-1.24	702	47.69	47.69	46.77	1.93	-1.38	0.43
5751	2021-11-09	47.62	0.40	0.85	2,838	47.20	47.62	46.68	1.99	0.89	0.15
5750	2021-11-08	47.22	0.48	-1.01	1,626	47.50	47.89	47.22	1.41	-0.59	-0.04
5749	2021-11-05	47.70	0.84	1.79	5,569	47.28	48.10	47.20	1.90	0.89	-0.42
5748	2021-11-04	46.86	1.38	-2.86	6,593	47.84	48.48	46.76	3.60	-2.05	0.90
5747	2021-11-03	48.24	1.34	2.86	34,574	46.80	48.93	46.59	5.00	3.08	-0.83
5746	2021-11-02	46.90	0.55	1.19	4,922	46.50	46.90	46.39	1.10	0.86	-0.21
5745	2021-11-01	46.35	0.10	0.22	5,685	46.35	46.77	46.21	1.21	0.00	0.32
5744	2021-10-29	46.25	0.10	-0.22	3,613	46.16	46.30	46.11	0.41	0.19	0.22
5743	2021-10-28	46.35	0.07	-0.15	909	46.63	46.63	46.35	0.60	-0.60	-0.41
5742	2021-10-27	46.42	0.21	0.45	1,131	46.83	46.83	46.16	1.43	-0.88	0.45
5741	2021-10-26	46.21	0.14	-0.30	2,317	46.50	46.76	46.21	1.18	-0.62	1.34
5740	2021-10-25	46.35	0.77	1.69	3,149	46.62	46.81	45.80	2.17	-0.58	0.32
5739	2021-10-22	45.58	0.58	1.29	26,692	45.10	45.75	44.73	2.26	1.06	2.28
5738	2021-10-21	45.00	0.38	-0.84	4,786	45.11	45.20	45.00	0.44	-0.24	0.22
5737	2021-10-20	45.38	0.44	-0.96	2,623	45.78	45.78	45.38	0.87	-0.87	-0.59
5736	2021-10-19	45.82	0.31	0.68	1,146	45.85	45.85	45.77	0.17	-0.07	-0.09
5735	2021-10-18	45.51	0.84	-1.81	1,521	46.25	46.25	45.51	1.60	-1.60	0.75
5734	2021-10-15	46.35	0.16	0.35	3,675	46.29	46.92	46.18	1.60	0.13	-0.22
5733	2021-10-14	46.19	0.21	-0.45	5,900	46.49	49.50	45.48	8.65	-0.65	0.22
5732	2021-10-13	46.40	0.43	-0.92	335	46.66	46.66	46.40	0.56	-0.56	0.19
5731	2021-10-12	46.83	0.58	1.25	5,048	47.11	47.40	46.37	2.19	-0.59	-0.36
5730	2021-10-11	46.25	1.45	3.24	2,643	45.11	46.40	45.00	3.10	2.53	1.86
5729	2021-10-08	44.80	0.56	-1.23	1,071	44.97	45.55	44.80	1.67	-0.38	0.69
5728	2021-10-07	45.36	0.58	-1.26	857	45.50	46.14	45.35	1.74	-0.31	-0.86
5727	2021-10-06	45.94	0.09	-0.20	4,666	45.90	46.44	45.59	1.85	0.09	-0.96
5726	2021-10-05	46.03	0.63	1.39	2,832	45.79	46.50	45.71	1.73	0.52	-0.28
5725	2021-10-04	45.40	0.66	1.48	2,119	45.00	45.75	44.69	2.36	0.89	0.86
5724	2021-10-01	44.74	0.56	-1.24	6,465	45.40	45.40	44.55	1.87	-1.45	0.58
5723	2021-09-30	45.30	0.40	0.89	4,128	45.07	45.30	44.76	1.20	0.51	0.22
5722	2021-09-29	44.90	0.50	1.13	3,791	44.49	45.71	44.46	2.81	0.92	0.38
5721	2021-09-28	44.40	0.02	0.05	5,052	44.46	44.55	44.40	0.34	-0.13	0.20
5720	2021-09-27	44.38	0.25	0.57	1,417	44.55	44.69	44.17	1.17	-0.38	0.18
5719	2021-09-24	44.13	0.00	0.00	1,379	44.13	44.13	44.13	0.00	0.00	0.95
5718	2021-09-23	44.13	0.18	0.41	2,624	43.98	44.35	43.98	0.84	0.34	0.00
5717	2021-09-22	43.95	0.11	-0.25	1,024	45.43	45.43	43.95	3.26	-3.26	0.07
5716	2021-09-21	44.06	0.60	-1.34	5,517	44.52	45.66	43.84	4.09	-1.03	3.11
5715	2021-09-20	44.66	0.89	-1.95	4,563	45.69	45.83	43.87	4.29	-2.25	-0.31
5714	2021-09-17	45.55	0.01	0.02	556	45.55	45.55	45.55	0.00	0.00	0.31
5713	2021-09-16	45.54	0.51	-1.11	3,544	45.56	45.70	45.01	1.51	-0.04	0.02
5712	2021-09-15	46.05	0.45	0.99	1,522	45.05	46.05	45.05	2.22	2.22	-1.06
5711	2021-09-14	45.60	0.29	0.64	5,378	46.08	46.31	45.11	2.60	-1.04	-1.21
5710	2021-09-13	45.31	0.69	-1.50	3,230	45.92	46.40	45.31	2.37	-1.33	1.70
5709	2021-09-10	46.00	2.30	-4.76	17,190	47.31	47.53	45.56	4.16	-2.77	-0.17
5708	2021-09-09	48.30	2.00	4.32	1,863	46.42	48.30	45.75	5.49	4.05	-2.05
5707	2021-09-08	46.30	0.70	-1.49	4,945	47.00	47.00	46.29	1.51	-1.49	0.26
5706	2021-09-07	47.00	0.33	-0.70	5,257	47.40	47.59	46.76	1.75	-0.84	0.00
5705	2021-09-03	47.33	0.16	-0.34	11,648	47.12	48.05	46.27	3.78	0.45	0.15
5704	2021-09-02	47.49	0.10	0.21	8,925	47.49	48.88	46.80	4.38	0.00	-0.78
5703	2021-09-01	47.39	0.91	1.96	5,030	46.39	47.40	46.18	2.63	2.16	0.21
5702	2021-08-31	46.48	0.79	1.73	4,302	45.60	46.60	45.46	2.50	1.93	-0.19
5701	2021-08-30	45.69	0.42	-0.91	7,203	46.00	46.09	44.79	2.83	-0.67	-0.20
5700	2021-08-27	46.11	0.34	-0.73	4,008	46.06	46.42	46.00	0.91	0.11	-0.24
5699	2021-08-26	46.45	0.04	-0.09	2,221	46.38	46.46	46.38	0.17	0.15	-0.84
5698	2021-08-25	46.49	0.71	-1.50	5,990	47.37	47.37	45.41	4.14	-1.86	-0.24
5697	2021-08-24	47.20	0.04	0.08	2,894	47.51	47.51	46.82	1.45	-0.65	0.36
5696	2021-08-23	47.16	0.84	1.81	13,367	46.64	48.70	46.64	4.42	1.11	0.74
5695	2021-08-20	46.32	0.62	1.36	32,727	46.05	47.53	45.51	4.39	0.59	0.69
5694	2021-08-19	45.70	1.39	-2.95	20,683	46.93	47.57	45.20	5.05	-2.62	0.77
5693	2021-08-18	47.09	0.51	1.09	8,705	46.47	47.49	46.41	2.32	1.33	-0.34
5692	2021-08-17	46.58	0.44	0.95	4,852	46.26	46.97	46.07	1.95	0.69	-0.24
5691	2021-08-16	46.14	0.14	-0.30	2,927	46.05	46.34	46.05	0.63	0.20	0.26
5690	2021-08-13	46.28	0.59	-1.26	13,496	47.28	47.50	46.00	3.17	-2.12	-0.50
5689	2021-08-12	46.87	0.12	-0.26	7,521	46.66	47.93	46.57	2.91	0.45	0.87
5688	2021-08-11	46.99	0.14	0.30	3,034	46.70	46.99	46.58	0.88	0.62	-0.70
5687	2021-08-10	46.85	0.25	0.54	4,283	46.42	47.00	46.40	1.29	0.93	-0.32
5686	2021-08-09	46.60	0.01	-0.02	9,081	45.99	46.94	45.99	2.07	1.33	-0.39
5685	2021-08-06	46.61	0.72	1.57	6,442	46.32	46.80	46.18	1.34	0.63	-1.33
5684	2021-08-05	45.89	0.14	0.31	6,344	45.76	46.52	45.75	1.68	0.28	0.94
5683	2021-08-04	45.75	0.38	0.84	7,101	46.73	46.73	45.57	2.48	-2.10	0.02
5682	2021-08-03	45.37	0.93	-2.01	6,278	45.87	47.85	45.26	5.65	-1.09	3.00
5681	2021-08-02	46.30	0.79	1.74	18,976	46.19	47.04	45.81	2.66	0.24	-0.93
5680	2021-07-30	45.51	0.31	0.69	13,578	47.63	47.63	45.26	4.98	-4.45	1.49
5679	2021-07-29	45.20	0.42	-0.92	8,828	45.41	46.33	44.94	3.06	-0.46	5.38
5678	2021-07-28	45.62	0.15	0.33	11,996	45.79	46.30	45.35	2.07	-0.37	-0.46
5677	2021-07-27	45.47	1.13	-2.42	14,739	46.52	46.70	45.10	3.44	-2.26	0.70
5676	2021-07-26	46.60	2.80	6.39	12,763	44.09	46.81	44.09	6.17	5.69	-0.17
5675	2021-07-23	43.80	0.48	1.11	7,051	44.11	44.24	43.40	1.90	-0.70	0.66
5674	2021-07-22	43.32	0.12	0.28	5,432	43.25	43.32	43.11	0.49	0.16	1.82
5673	2021-07-21	43.20	0.37	0.86	5,173	43.68	43.68	42.89	1.81	-1.10	0.12
5672	2021-07-20	42.83	0.02	0.05	10,572	43.74	43.80	42.83	2.22	-2.08	1.98
5671	2021-07-19	42.81	0.92	-2.10	10,864	43.36	44.31	42.81	3.46	-1.27	2.17
5670	2021-07-16	43.73	0.40	-0.91	3,083	45.32	45.32	43.73	3.51	-3.51	-0.85
5669	2021-07-15	44.13	0.60	1.38	6,232	43.40	44.20	43.40	1.84	1.68	2.70
5668	2021-07-14	43.53	0.35	0.81	4,454	43.41	43.74	43.25	1.13	0.28	-0.30
5667	2021-07-13	43.18	0.11	-0.25	9,769	43.53	43.76	43.17	1.36	-0.80	0.53
5666	2021-07-12	43.29	0.09	0.21	6,971	43.25	43.81	43.25	1.29	0.09	0.55
5665	2021-07-09	43.20	0.08	-0.18	13,483	43.60	44.35	43.11	2.84	-0.92	0.12
5664	2021-07-08	43.28	0.23	-0.53	9,887	43.14	43.54	43.11	1.00	0.32	0.74
5663	2021-07-07	43.51	0.03	0.07	8,079	43.53	44.08	43.36	1.65	-0.05	-0.85
5662	2021-07-06	43.48	0.82	-1.85	14,235	44.38	44.38	43.11	2.86	-2.03	0.11
5661	2021-07-02	44.30	0.48	-1.07	17,938	44.90	44.90	43.90	2.23	-1.34	0.18
5660	2021-07-01	44.78	0.47	1.06	10,373	44.60	44.79	44.11	1.52	0.40	0.27
5659	2021-06-30	44.31	0.05	-0.11	20,143	44.65	44.73	43.84	1.99	-0.76	0.65
5658	2021-06-29	44.36	0.50	-1.11	16,936	44.71	45.46	43.80	3.71	-0.78	0.65
5657	2021-06-28	44.86	0.64	-1.41	28,832	45.64	45.93	44.51	3.11	-1.71	-0.33
5656	2021-06-25	45.50	2.55	5.94	585,622	42.94	46.69	42.36	10.08	5.96	0.31
5655	2021-06-24	42.95	0.70	1.66	34,679	42.50	43.07	42.20	2.05	1.06	-0.02
5654	2021-06-23	42.25	0.35	-0.82	21,912	42.40	42.52	42.12	0.94	-0.35	0.59
5653	2021-06-22	42.60	0.50	1.19	35,928	42.10	44.76	41.91	6.77	1.19	-0.47
5652	2021-06-21	42.10	0.01	0.02	40,491	42.52	42.80	42.00	1.88	-0.99	0.00
5651	2021-06-18	42.09	0.32	-0.75	26,565	42.25	42.50	41.42	2.56	-0.38	1.02
5650	2021-06-17	42.41	0.36	-0.84	21,297	42.74	43.11	42.41	1.64	-0.77	-0.38
5649	2021-06-16	42.77	0.37	-0.86	11,954	42.74	43.18	42.56	1.45	0.07	-0.07
5648	2021-06-15	43.14	0.88	2.08	12,173	42.58	43.50	42.51	2.33	1.32	-0.93
5647	2021-06-14	42.26	0.74	-1.72	15,412	43.03	43.03	42.14	2.07	-1.79	0.76
5646	2021-06-11	43.00	0.00	0.00	6,827	43.15	43.15	43.00	0.35	-0.35	0.07
5645	2021-06-10	43.00	1.05	-2.38	8,226	43.99	44.27	42.63	3.73	-2.25	0.35
5644	2021-06-09	44.05	0.85	-1.89	7,271	44.54	45.05	43.68	3.08	-1.10	-0.14
5643	2021-06-08	44.90	0.04	0.09	28,245	44.81	45.20	43.96	2.77	0.20	-0.80
5642	2021-06-07	44.86	0.11	-0.24	28,657	44.86	45.63	44.63	2.23	0.00	-0.11
5641	2021-06-04	44.97	0.04	-0.09	9,666	45.28	45.28	44.66	1.37	-0.68	-0.24
5640	2021-06-03	45.01	0.03	0.07	52,193	45.00	45.60	44.12	3.29	0.02	0.60
5639	2021-06-02	44.98	1.14	-2.47	10,747	46.43	46.43	44.67	3.79	-3.12	0.04
5638	2021-06-01	46.12	0.48	-1.03	7,991	46.60	46.90	46.05	1.82	-1.03	0.67
5637	2021-05-28	46.60	0.11	0.24	12,571	46.70	47.32	46.14	2.53	-0.21	0.00
5636	2021-05-27	46.49	2.14	4.83	22,408	44.28	46.49	44.28	4.99	4.99	0.45
5635	2021-05-26	44.35	1.22	2.83	20,217	43.54	44.60	43.10	3.45	1.86	-0.16
5634	2021-05-25	43.13	1.43	-3.21	15,713	44.57	44.99	43.13	4.17	-3.23	0.95
5633	2021-05-24	44.56	0.72	1.64	9,410	44.37	44.75	44.27	1.08	0.43	0.02
5632	2021-05-20	43.84	0.94	2.19	13,837	43.07	43.91	43.02	2.07	1.79	1.21
5631	2021-05-19	42.90	0.15	-0.35	10,535	43.11	43.42	42.75	1.55	-0.49	0.40
5630	2021-05-18	43.05	0.83	-1.89	9,560	43.91	44.08	43.05	2.35	-1.96	0.14
5629	2021-05-17	43.88	0.23	-0.52	10,353	43.89	44.30	43.55	1.71	-0.02	0.07
5628	2021-05-14	44.11	0.39	0.89	9,005	44.46	44.89	43.99	2.02	-0.79	-0.50
5627	2021-05-13	43.72	0.68	1.58	6,984	43.05	43.83	42.80	2.39	1.56	1.69
5626	2021-05-12	43.04	0.46	-1.06	10,623	43.50	43.50	43.04	1.06	-1.06	0.02
5625	2021-05-11	43.50	0.40	-0.91	20,712	43.45	43.82	42.56	2.90	0.12	0.00
5624	2021-05-10	43.90	0.23	-0.52	16,781	44.12	44.86	43.90	2.18	-0.50	-1.03
5623	2021-05-07	44.13	0.91	2.11	15,144	43.34	44.48	42.94	3.55	1.82	-0.02
5622	2021-05-06	43.22	0.58	1.36	20,276	42.86	43.50	42.80	1.63	0.84	0.28
5621	2021-05-05	42.64	0.14	-0.33	10,018	43.08	43.62	42.52	2.55	-1.02	0.52
5620	2021-05-04	42.78	0.52	-1.20	12,367	43.46	43.46	42.78	1.56	-1.56	0.70
5619	2021-05-03	43.30	0.80	1.88	16,470	43.01	43.36	42.61	1.74	0.67	0.37
5618	2021-04-30	42.50	0.40	-0.93	18,511	42.82	42.82	42.10	1.68	-0.75	1.20
5617	2021-04-29	42.90	1.21	-2.74	21,355	44.50	44.63	42.71	4.31	-3.60	-0.19
5616	2021-04-28	44.11	0.09	-0.20	9,403	44.17	44.56	44.04	1.18	-0.14	0.88
5615	2021-04-27	44.20	0.53	1.21	16,866	43.01	44.42	43.01	3.28	2.77	-0.07
5614	2021-04-26	43.67	0.87	2.03	21,682	43.02	43.86	42.69	2.72	1.51	-1.51
5613	2021-04-23	42.80	0.14	-0.33	12,282	42.56	43.32	42.30	2.40	0.56	0.51
5612	2021-04-22	42.94	0.35	-0.81	11,333	42.38	43.74	42.38	3.21	1.32	-0.88
5611	2021-04-21	43.29	0.59	1.38	12,353	42.83	43.70	42.68	2.38	1.07	-2.10
5610	2021-04-20	42.70	0.35	-0.81	14,296	43.06	43.54	41.90	3.81	-0.84	0.30
5609	2021-04-19	43.05	0.08	0.19	12,795	42.98	43.40	42.48	2.14	0.16	0.02
5608	2021-04-16	42.97	0.38	-0.88	26,400	43.71	43.71	42.09	3.71	-1.69	0.02
5607	2021-04-15	43.35	0.26	-0.60	11,878	44.00	44.00	43.28	1.64	-1.48	0.83
5606	2021-04-14	43.61	0.31	-0.71	29,977	44.00	44.17	42.89	2.91	-0.89	0.89
5605	2021-04-13	43.92	0.10	-0.23	18,963	44.17	44.33	43.30	2.33	-0.57	0.18
5604	2021-04-12	44.02	0.11	-0.25	31,158	44.39	44.45	43.66	1.78	-0.83	0.34
5603	2021-04-09	44.13	0.06	0.14	15,100	44.13	44.35	43.48	1.97	0.00	0.59
5602	2021-04-08	44.07	1.16	2.70	28,169	43.01	44.30	43.01	3.00	2.46	0.14
5601	2021-04-07	42.91	0.59	-1.36	13,906	43.39	43.50	42.91	1.36	-1.11	0.23
5600	2021-04-06	43.50	0.80	1.87	13,691	43.00	43.76	42.50	2.93	1.16	-0.25
5599	2021-04-05	42.70	0.21	0.49	12,453	42.75	43.00	42.41	1.38	-0.12	0.70
5598	2021-04-01	42.49	0.67	1.60	17,294	42.15	42.71	41.93	1.85	0.81	0.61
5597	2021-03-31	41.82	0.21	-0.50	10,056	42.32	42.28	41.62	1.56	-1.18	0.79
5596	2021-03-30	42.03	0.10	0.24	6,965	42.00	42.36	42.00	0.86	0.07	0.69
5595	2021-03-29	41.93	0.46	-1.09	10,900	42.08	42.37	41.93	1.05	-0.36	0.17
5594	2021-03-26	42.39	0.39	0.93	23,223	41.88	43.17	41.20	4.70	1.22	-0.73
5593	2021-03-25	42.00	0.63	1.52	16,637	41.34	42.25	40.89	3.29	1.60	-0.29
5592	2021-03-24	41.37	1.32	3.30	18,103	40.76	42.37	40.01	5.79	1.50	-0.07
5591	2021-03-23	40.05	0.05	0.12	5,035	40.25	40.52	39.20	3.28	-0.50	1.77
5590	2021-03-22	40.00	1.05	-2.56	8,339	40.10	41.00	40.00	2.49	-0.25	0.63
5589	2021-03-19	41.05	0.02	0.05	26,791	41.52	41.52	39.18	5.64	-1.13	-2.31
5588	2021-03-18	41.03	0.34	0.84	5,665	40.98	41.20	40.64	1.37	0.12	1.19
5587	2021-03-17	40.69	1.56	-3.69	4,990	40.53	41.65	40.53	2.76	0.39	0.71
5586	2021-03-16	42.25	0.90	-2.09	3,849	43.45	43.45	41.24	5.09	-2.76	-4.07
5585	2021-03-15	43.15	0.28	0.65	6,283	42.53	43.15	42.07	2.54	1.46	0.70
5584	2021-03-12	42.87	1.78	-3.99	9,800	44.28	45.00	41.95	6.89	-3.18	-0.79
5583	2021-03-11	44.65	0.08	-0.18	10,786	44.75	45.12	43.38	3.89	-0.22	-0.83
5582	2021-03-10	44.73	1.29	2.97	7,273	43.06	44.73	43.06	3.88	3.88	0.04
5581	2021-03-09	43.44	1.05	2.48	4,188	43.34	43.44	42.64	1.85	0.23	-0.87
5580	2021-03-08	42.39	0.16	-0.38	15,928	42.35	44.49	41.76	6.45	0.09	2.24
5579	2021-03-05	42.55	3.41	8.71	12,357	39.35	42.59	39.35	8.23	8.13	-0.47
5578	2021-03-04	39.14	1.74	4.65	23,050	36.90	39.14	37.47	4.53	6.07	0.54
5577	2021-03-03	37.40	0.93	2.55	67,519	36.14	37.80	36.14	4.59	3.49	-1.34
5576	2021-03-02	36.47	0.01	-0.03	67,518	36.11	36.74	35.61	3.13	1.00	-0.90

CHMG Investment Calculator

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

Ticker:

CHMG

Date start:

1999-01-04 open

Date end:

2023-02-23 close

Duration:

24 years 56 days

Trading days:

6,074

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-01-04 open

1,000.00

Shares bought: 36.36

Stock price: 27.50

SELL

Value on 2023-02-23 close

2,614.55

Dividends (88)

29.90%

+781.82

Stock growth

70.10%

+832.73

NET: +1,614.55

Total ROI: +161.45% (2.61x)

Annualised: +4.06% (1.04x)

Dividends ROI: +78.18% (1.78x)

Dividend Yield: +2.42% (1.02x)

Stock price: 50.40

Duration: 24 years 56 days

Trading days: 6,074

SELL

Value on 2023-02-23 close

1,832.73

NET: +832.73

ROI: +83.27% (1.83x)

Annualised: +2.54% (1.03x)

Stock price: 50.40

Duration: 24 years 56 days

Trading days: 6,074

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

CHMG Monthly statistics

This section shows monthly performance of CHMG stock.
There are 290 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	53.43 2023-02-06	49.79 2023-02-21	52.09 2023-02-01	50.40 2023-02-23	-3.24	2.57	-4.42
2023 January	20	52.96 2023-01-31	44.57 2023-01-03	46.00 2023-01-03	52.04 2023-01-31	13.13	15.13	-3.11
2022 December	21	47.76 2022-12-29	43.14 2022-12-19	47.50 2022-12-01	45.87 2022-12-30	-3.43	0.55	-9.18
2022 November	21	48.05 2022-11-23	42.80 2022-11-01	42.97 2022-11-01	47.50 2022-11-30	10.54	11.82	-0.40
2022 October	21	44.03 2022-10-18	41.19 2022-10-07	42.10 2022-10-03	42.56 2022-10-31	1.09	4.58	-2.16
2022 September	21	45.27 2022-09-01	41.30 2022-09-29	45.06 2022-09-01	41.87 2022-09-30	-7.08	0.47	-8.34
2022 August	23	48.38 2022-08-02	44.02 2022-08-19	45.53 2022-08-01	45.07 2022-08-31	-1.01	6.26	-3.32
2022 July	20	48.09 2022-07-05	44.04 2022-07-06	46.64 2022-07-01	45.27 2022-07-29	-2.94	3.11	-5.57
2022 June	21	47.40 2022-06-30	40.75 2022-06-22	44.00 2022-06-01	47.00 2022-06-30	6.82	7.73	-7.39
2022 May	21	47.47 2022-05-02	42.81 2022-05-31	47.26 2022-05-02	43.55 2022-05-31	-7.85	0.44	-9.42
2022 April	20	48.75 2022-04-25	46.36 2022-04-06	46.85 2022-04-01	47.48 2022-04-29	1.34	4.06	-1.05
2022 March	23	46.99 2022-03-30	45.62 2022-03-22	45.95 2022-03-01	46.69 2022-03-31	1.61	2.26	-0.72
2022 February	20	47.20 2022-02-23	45.07 2022-02-03	46.00 2022-02-01	45.83 2022-02-28	-0.37	2.61	-2.02
2022 January	20	47.84 2022-01-26	45.00 2022-01-12	46.30 2022-01-03	45.91 2022-01-31	-0.84	3.33	-2.81
2021 December	22	48.33 2021-12-01	44.29 2021-12-22	47.62 2021-12-01	46.45 2021-12-31	-2.46	1.49	-6.99
2021 November	21	49.49 2021-11-12	44.88 2021-11-30	46.35 2021-11-01	47.45 2021-11-30	2.37	6.77	-3.17
2021 October	21	49.50 2021-10-14	44.55 2021-10-01	45.40 2021-10-01	46.25 2021-10-29	1.87	9.03	-1.87
2021 September	21	48.88 2021-09-02	43.84 2021-09-21	46.39 2021-09-01	45.30 2021-09-30	-2.35	5.37	-5.50
2021 August	22	48.70 2021-08-23	44.79 2021-08-30	46.19 2021-08-02	46.48 2021-08-31	0.63	5.43	-3.03
2021 July	21	47.63 2021-07-30	42.81 2021-07-19	44.60 2021-07-01	45.51 2021-07-30	2.04	6.79	-4.01
2021 June	22	46.90 2021-06-01	41.42 2021-06-18	46.60 2021-06-01	44.31 2021-06-30	-4.91	0.64	-11.12
2021 May	19	47.32 2021-05-28	42.52 2021-05-05	43.01 2021-05-03	46.60 2021-05-28	8.35	10.02	-1.14
2021 April	21	44.63 2021-04-29	41.90 2021-04-20	42.15 2021-04-01	42.50 2021-04-30	0.83	5.88	-0.59
2021 March	23	45.12 2021-03-11	35.61 2021-03-02	36.26 2021-03-01	41.82 2021-03-31	15.33	24.43	-1.79
2021 February	19	37.63 2021-02-12	33.49 2021-02-02	34.02 2021-02-01	35.21 2021-02-26	3.50	10.61	-1.56
2021 January	19	36.16 2021-01-19	33.33 2021-01-27	34.44 2021-01-04	33.46 2021-01-29	-2.85	4.99	-3.22
2020 December	22	35.33 2020-12-04	33.00 2020-12-01	34.15 2020-12-01	33.95 2020-12-31	-0.59	3.46	-3.37
2020 November	20	39.65 2020-11-11	33.11 2020-11-02	34.22 2020-11-02	33.55 2020-11-30	-1.96	15.87	-3.24
2020 October	22	37.94 2020-10-23	28.37 2020-10-01	29.25 2020-10-01	34.08 2020-10-30	16.51	29.71	-3.01
2020 September	21	31.60 2020-09-04	27.38 2020-09-24	29.28 2020-09-01	28.87 2020-09-30	-1.40	7.92	-6.49
2020 August	21	32.80 2020-08-18	27.01 2020-08-10	27.40 2020-08-03	28.71 2020-08-31	4.78	19.71	-1.42
2020 July	22	30.88 2020-07-27	24.62 2020-07-09	27.71 2020-07-01	27.01 2020-07-31	-2.53	11.44	-11.15
2020 June	22	31.61 2020-06-10	24.51 2020-06-26	25.50 2020-06-01	27.30 2020-06-30	7.06	23.96	-3.88
2020 May	20	27.00 2020-05-08	23.01 2020-05-14	24.50 2020-05-01	25.32 2020-05-29	3.35	10.20	-6.08
2020 April	21	33.25 2020-04-01	23.55 2020-04-16	30.50 2020-04-01	24.50 2020-04-30	-19.67	9.02	-22.79
2020 March	22	36.99 2020-03-03	21.75 2020-03-19	35.90 2020-03-02	32.98 2020-03-31	-8.13	3.04	-39.42
2020 February	19	41.20 2020-02-04	35.10 2020-02-28	40.15 2020-02-03	35.90 2020-02-28	-10.59	2.62	-12.58
2020 January	21	43.11 2020-01-02	39.05 2020-01-28	42.60 2020-01-02	39.67 2020-01-31	-6.88	1.20	-8.33
2019 December	21	45.49 2019-12-02	41.08 2019-12-31	44.84 2019-12-02	42.50 2019-12-31	-5.22	1.45	-8.39
2019 November	20	46.69 2019-11-19	42.54 2019-11-01	42.54 2019-11-01	45.77 2019-11-29	7.59	9.76	0.00
2019 October	23	44.95 2019-10-17	39.93 2019-10-08	42.21 2019-10-01	42.57 2019-10-31	0.85	6.49	-5.40
2019 September	20	45.90 2019-09-13	39.80 2019-09-24	39.90 2019-09-03	42.00 2019-09-30	5.26	15.04	-0.25
2019 August	22	44.42 2019-08-06	38.56 2019-08-23	42.75 2019-08-01	40.19 2019-08-30	-5.99	3.91	-9.80
2019 July	22	49.00 2019-07-05	43.21 2019-07-30	48.41 2019-07-01	43.64 2019-07-31	-9.85	1.22	-10.74
2019 June	20	48.98 2019-06-21	43.70 2019-06-03	44.99 2019-06-03	48.34 2019-06-28	7.45	8.87	-2.87
2019 May	22	50.03 2019-05-16	44.35 2019-05-31	46.97 2019-05-01	44.80 2019-05-31	-4.62	6.51	-5.58
2019 April	21	50.81 2019-04-12	46.45 2019-04-05	46.87 2019-04-01	47.38 2019-04-30	1.09	8.41	-0.90
2019 March	21	48.71 2019-03-07	42.48 2019-03-15	47.79 2019-03-01	46.93 2019-03-29	-1.80	1.93	-11.11
2019 February	19	51.00 2019-02-20	41.55 2019-02-01	42.01 2019-02-01	46.58 2019-02-28	10.88	21.40	-1.09
2019 January	21	42.40 2019-01-30	39.69 2019-01-03	40.98 2019-01-02	41.92 2019-01-31	2.29	3.47	-3.15
2018 December	19	44.52 2018-12-06	36.87 2018-12-21	43.43 2018-12-03	41.31 2018-12-31	-4.88	2.51	-15.10
2018 November	21	44.16 2018-11-19	40.72 2018-11-14	43.13 2018-11-01	43.20 2018-11-30	0.16	2.39	-5.59
2018 October	23	45.89 2018-10-31	39.50 2018-10-19	42.34 2018-10-01	43.47 2018-10-31	2.67	8.38	-6.71
2018 September	19	44.52 2018-09-07	39.01 2018-09-14	41.89 2018-09-04	42.43 2018-09-28	1.29	6.28	-6.88
2018 August	23	45.80 2018-08-01	41.01 2018-08-31	44.68 2018-08-01	42.00 2018-08-31	-6.00	2.51	-8.21
2018 July	21	53.25 2018-07-02	43.25 2018-07-25	50.39 2018-07-02	44.96 2018-07-31	-10.78	5.68	-14.17
2018 June	21	53.99 2018-06-11	48.25 2018-06-19	52.45 2018-06-01	50.11 2018-06-29	-4.46	2.94	-8.01
2018 May	22	53.47 2018-05-30	42.83 2018-05-09	48.89 2018-05-01	52.50 2018-05-31	7.38	9.37	-12.40
2018 April	21	49.30 2018-04-20	44.29 2018-04-23	46.33 2018-04-02	47.20 2018-04-30	1.88	6.41	-4.40
2018 March	21	48.50 2018-03-23	40.84 2018-03-05	41.40 2018-03-01	46.47 2018-03-29	12.25	17.15	-1.35
2018 February	19	45.96 2018-02-13	40.98 2018-02-28	44.94 2018-02-01	42.72 2018-02-28	-4.94	2.27	-8.81
2018 January	21	51.76 2018-01-03	44.67 2018-01-31	48.22 2018-01-02	44.67 2018-01-31	-7.36	7.34	-7.36
2017 December	20	56.83 2017-12-19	46.00 2017-12-26	49.23 2017-12-01	48.10 2017-12-29	-2.30	15.44	-6.56
2017 November	21	50.00 2017-11-30	43.21 2017-11-30	47.14 2017-11-01	48.75 2017-11-30	3.42	6.07	-8.34
2017 October	22	48.06 2017-10-02	43.60 2017-10-16	47.07 2017-10-02	47.24 2017-10-31	0.36	2.10	-7.37
2017 September	20	47.49 2017-09-29	39.78 2017-09-13	40.40 2017-09-01	47.10 2017-09-29	16.58	17.55	-1.53
2017 August	23	41.45 2017-08-11	38.79 2017-08-07	40.64 2017-08-01	40.39 2017-08-31	-0.62	1.99	-4.55
2017 July	20	41.49 2017-07-26	40.06 2017-07-31	40.71 2017-07-03	40.52 2017-07-31	-0.47	1.92	-1.60
2017 June	22	41.74 2017-06-28	37.08 2017-06-06	37.86 2017-06-01	40.88 2017-06-30	7.98	10.25	-2.06
2017 May	22	39.50 2017-05-30	36.74 2017-05-31	38.00 2017-05-01	37.58 2017-05-31	-1.11	3.95	-3.32
2017 April	19	40.50 2017-04-04	36.01 2017-04-20	39.68 2017-04-03	37.99 2017-04-28	-4.26	2.07	-9.25
2017 March	23	40.00 2017-03-31	35.94 2017-03-03	36.78 2017-03-01	39.50 2017-03-31	7.40	8.75	-2.28
2017 February	19	37.70 2017-02-15	34.08 2017-02-01	34.53 2017-02-01	36.25 2017-02-28	4.98	9.18	-1.30
2017 January	20	37.26 2017-01-04	31.72 2017-01-17	36.03 2017-01-03	34.19 2017-01-31	-5.11	3.41	-11.96
2016 December	21	36.75 2016-12-28	31.40 2016-12-01	32.08 2016-12-01	36.35 2016-12-30	13.31	14.56	-2.12
2016 November	21	32.37 2016-11-23	28.45 2016-11-03	28.85 2016-11-01	31.44 2016-11-30	8.98	12.20	-1.39
2016 October	21	29.76 2016-10-03	28.05 2016-10-03	29.01 2016-10-03	28.50 2016-10-31	-1.76	2.59	-3.31
2016 September	21	29.97 2016-09-26	27.45 2016-09-08	29.22 2016-09-01	28.99 2016-09-30	-0.79	2.57	-6.06
2016 August	23	31.70 2016-08-01	28.62 2016-08-02	28.73 2016-08-01	29.38 2016-08-31	2.26	10.34	-0.38
2016 July	20	32.39 2016-07-22	28.64 2016-07-06	29.17 2016-07-01	31.64 2016-07-29	8.47	11.04	-1.82
2016 June	22	31.95 2016-06-02	27.70 2016-06-28	31.41 2016-06-01	29.35 2016-06-30	-6.56	1.72	-11.81
2016 May	21	32.95 2016-05-25	26.50 2016-05-03	26.68 2016-05-02	31.76 2016-05-31	19.04	23.50	-0.67
2016 April	21	27.52 2016-04-12	26.05 2016-04-01	26.38 2016-04-01	26.61 2016-04-29	0.87	4.32	-1.25
2016 March	22	27.75 2016-03-18	26.26 2016-03-24	27.14 2016-03-01	26.35 2016-03-31	-2.91	2.25	-3.24
2016 February	20	27.70 2016-02-29	26.10 2016-02-17	27.37 2016-02-01	27.03 2016-02-29	-1.24	1.21	-4.64
2016 January	19	28.03 2016-01-26	26.31 2016-01-15	27.79 2016-01-04	27.16 2016-01-29	-2.27	0.86	-5.33
2015 December	22	28.03 2015-12-11	26.55 2015-12-22	28.00 2015-12-01	27.50 2015-12-31	-1.79	0.11	-5.18
2015 November	20	28.48 2015-11-09	26.59 2015-11-02	26.88 2015-11-02	27.90 2015-11-30	3.79	5.95	-1.08
2015 October	22	28.50 2015-10-07	26.31 2015-10-20	28.03 2015-10-01	26.75 2015-10-30	-4.57	1.68	-6.14
2015 September	21	28.50 2015-09-30	26.10 2015-09-04	26.50 2015-09-01	28.03 2015-09-30	5.77	7.55	-1.51
2015 August	21	26.80 2015-08-03	26.00 2015-08-26	26.80 2015-08-03	26.50 2015-08-31	-1.12	0.00	-2.99
2015 July	22	27.00 2015-07-28	26.10 2015-07-01	26.70 2015-07-01	26.97 2015-07-31	1.01	1.12	-2.25
2015 June	22	26.70 2015-06-30	26.25 2015-06-04	26.60 2015-06-01	26.48 2015-06-30	-0.45	0.38	-1.32
2015 May	20	27.49 2015-05-19	25.26 2015-05-07	27.16 2015-05-01	26.56 2015-05-29	-2.21	1.22	-7.00
2015 April	21	28.32 2015-04-01	26.07 2015-04-07	28.30 2015-04-01	26.13 2015-04-30	-7.67	0.07	-7.88
2015 March	22	28.80 2015-03-04	26.92 2015-03-17	27.99 2015-03-02	28.30 2015-03-31	1.11	2.89	-3.82
2015 February	19	28.30 2015-02-27	26.60 2015-02-04	27.25 2015-02-02	28.05 2015-02-27	2.94	3.85	-2.39
2015 January	20	28.00 2015-01-29	27.22 2015-01-30	27.66 2015-01-02	27.22 2015-01-30	-1.59	1.23	-1.59
2014 December	22	28.30 2014-12-26	27.38 2014-12-19	27.85 2014-12-01	27.66 2014-12-31	-0.68	1.62	-1.69
2014 November	19	28.50 2014-11-05	28.06 2014-11-04	28.34 2014-11-03	28.29 2014-11-28	-0.18	0.56	-0.99
2014 October	23	30.70 2014-10-23	28.00 2014-10-28	29.24 2014-10-01	28.25 2014-10-31	-3.39	4.99	-4.24
2014 September	21	30.25 2014-09-25	27.76 2014-09-16	28.15 2014-09-02	28.09 2014-09-30	-0.21	7.46	-1.39
2014 August	21	28.75 2014-08-28	27.00 2014-08-13	27.72 2014-08-01	28.01 2014-08-29	1.05	3.72	-2.60
2014 July	22	31.14 2014-07-01	27.85 2014-07-31	29.50 2014-07-01	27.86 2014-07-31	-5.56	5.56	-5.59
2014 June	21	31.20 2014-06-10	27.05 2014-06-26	28.64 2014-06-02	29.54 2014-06-30	3.14	8.94	-5.55
2014 May	21	28.95 2014-05-29	27.00 2014-05-20	28.39 2014-05-01	28.72 2014-05-30	1.16	1.97	-4.90
2014 April	21	28.75 2014-04-30	27.00 2014-04-25	27.20 2014-04-01	28.59 2014-04-30	5.11	5.70	-0.74
2014 March	21	32.35 2014-03-04	26.81 2014-03-28	29.65 2014-03-03	27.12 2014-03-31	-8.53	9.11	-9.58
2014 February	19	33.43 2014-02-03	27.40 2014-02-06	33.43 2014-02-03	29.27 2014-02-28	-12.44	0.00	-18.04
2014 January	21	35.90 2014-01-22	32.65 2014-01-08	33.88 2014-01-02	33.66 2014-01-31	-0.65	5.96	-3.63
2013 December	21	35.50 2013-12-26	31.30 2013-12-05	32.91 2013-12-02	34.17 2013-12-31	3.83	7.87	-4.89
2013 November	20	35.22 2013-11-01	30.23 2013-11-15	35.09 2013-11-01	33.14 2013-11-29	-5.56	0.37	-13.85
2013 October	23	36.00 2013-10-22	33.08 2013-10-28	33.37 2013-10-01	35.23 2013-10-31	5.57	7.88	-0.87
2013 September	20	35.85 2013-09-23	30.76 2013-09-03	30.85 2013-09-03	34.63 2013-09-30	12.25	16.21	-0.29
2013 August	22	33.78 2013-08-01	30.31 2013-08-23	33.55 2013-08-01	30.84 2013-08-30	-8.08	0.69	-9.66
2013 July	22	33.76 2013-07-31	31.00 2013-07-05	33.73 2013-07-01	33.23 2013-07-31	-1.48	0.09	-8.09
2013 June	20	34.53 2013-06-28	31.41 2013-06-24	33.36 2013-06-03	33.49 2013-06-28	0.39	3.51	-5.85
2013 May	22	33.87 2013-05-01	30.93 2013-05-16	32.99 2013-05-01	33.50 2013-05-31	1.55	2.67	-6.24
2013 April	22	34.00 2013-04-04	30.18 2013-04-01	33.44 2013-04-01	33.40 2013-04-30	-0.12	1.67	-9.75
2013 March	20	33.99 2013-03-28	28.41 2013-03-01	29.55 2013-03-01	33.90 2013-03-28	14.72	15.03	-3.86
2013 February	19	30.25 2013-02-28	29.50 2013-02-11	29.50 2013-02-01	30.25 2013-02-28	2.54	2.54	0.00
2013 January	21	30.45 2013-01-02	28.50 2013-01-25	30.00 2013-01-02	29.50 2013-01-31	-1.67	1.50	-5.00
2012 December	20	32.50 2012-12-21	25.05 2012-12-04	25.05 2012-12-03	29.89 2012-12-31	19.32	29.74	0.00
2012 November	21	26.08 2012-11-26	23.65 2012-11-15	24.00 2012-11-01	24.75 2012-11-30	3.13	8.67	-1.46
2012 October	21	24.75 2012-10-23	23.51 2012-10-31	23.77 2012-10-01	23.77 2012-10-31	0.00	4.12	-1.09
2012 September	19	24.90 2012-09-21	23.55 2012-09-24	23.95 2012-09-04	23.77 2012-09-28	-0.75	3.97	-1.67
2012 August	23	24.75 2012-08-28	23.90 2012-08-20	24.00 2012-08-01	23.95 2012-08-31	-0.21	3.13	-0.42
2012 July	21	25.70 2012-07-10	23.80 2012-07-27	25.10 2012-07-02	24.00 2012-07-31	-4.38	2.39	-5.18
2012 June	21	25.99 2012-06-04	24.85 2012-06-26	25.99 2012-06-01	25.50 2012-06-29	-1.89	0.00	-4.39
2012 May	22	25.99 2012-05-17	24.76 2012-05-25	25.95 2012-05-01	25.60 2012-05-31	-1.35	0.15	-4.59
2012 April	20	25.95 2012-04-30	25.00 2012-04-18	25.50 2012-04-02	25.95 2012-04-30	1.76	1.76	-1.96
2012 March	22	26.00 2012-03-07	25.00 2012-03-28	25.00 2012-03-01	25.40 2012-03-30	1.60	4.00	0.00
2012 February	20	25.95 2012-02-24	23.50 2012-02-13	23.75 2012-02-01	25.00 2012-02-29	5.26	9.26	-1.05
2012 January	20	23.75 2012-01-31	22.65 2012-01-03	22.65 2012-01-03	23.75 2012-01-31	4.86	4.86	0.00
2011 December	21	23.69 2011-12-16	22.50 2011-12-29	23.40 2011-12-01	22.70 2011-12-30	-2.99	1.24	-3.85
2011 November	21	23.50 2011-11-30	22.95 2011-11-21	23.15 2011-11-01	23.50 2011-11-30	1.51	1.51	-0.86
2011 October	21	23.75 2011-10-03	23.00 2011-10-24	23.75 2011-10-03	23.01 2011-10-31	-3.12	0.00	-3.16
2011 September	21	23.90 2011-09-16	23.00 2011-09-30	23.01 2011-09-01	23.00 2011-09-30	-0.04	3.87	-0.04
2011 August	23	24.00 2011-08-10	23.00 2011-08-25	23.15 2011-08-01	23.01 2011-08-31	-0.60	3.67	-0.65
2011 July	20	23.50 2011-07-26	22.95 2011-07-18	23.25 2011-07-01	23.15 2011-07-29	-0.43	1.08	-1.29
2011 June	22	23.25 2011-06-27	22.80 2011-06-17	22.95 2011-06-01	22.90 2011-06-30	-0.22	1.31	-0.65
2011 May	21	23.99 2011-05-04	22.50 2011-05-18	23.00 2011-05-02	23.00 2011-05-31	0.00	4.30	-2.17
2011 April	20	26.00 2011-04-04	22.80 2011-04-28	23.70 2011-04-01	23.00 2011-04-29	-2.95	9.70	-3.80
2011 March	23	24.25 2011-03-02	23.30 2011-03-31	24.25 2011-03-01	23.45 2011-03-31	-3.30	0.00	-3.92
2011 February	19	26.75 2011-02-18	23.00 2011-02-01	23.00 2011-02-01	24.25 2011-02-28	5.43	16.30	0.00
2011 January	20	24.00 2011-01-24	21.77 2011-01-10	22.50 2011-01-03	23.00 2011-01-31	2.22	6.67	-3.24
2010 December	22	24.00 2010-12-06	21.25 2010-12-15	22.50 2010-12-01	22.50 2010-12-31	0.00	6.67	-5.56
2010 November	21	22.50 2010-11-29	21.50 2010-11-22	22.05 2010-11-01	22.00 2010-11-30	-0.23	2.04	-2.49
2010 October	21	24.00 2010-10-27	20.50 2010-10-18	22.00 2010-10-01	22.25 2010-10-29	1.14	9.09	-6.82
2010 September	21	22.00 2010-09-30	20.35 2010-09-03	20.35 2010-09-01	22.00 2010-09-30	8.11	8.11	0.00
2010 August	22	21.65 2010-08-10	20.15 2010-08-16	21.45 2010-08-02	21.00 2010-08-31	-2.10	0.93	-6.06
2010 July	21	21.65 2010-07-29	20.15 2010-07-20	20.15 2010-07-01	21.45 2010-07-30	6.45	7.44	0.00
2010 June	22	21.55 2010-06-04	20.05 2010-06-11	21.55 2010-06-01	20.26 2010-06-30	-5.99	0.00	-6.96
2010 May	20	21.55 2010-05-28	20.25 2010-05-21	20.85 2010-05-03	21.55 2010-05-28	3.36	3.36	-2.88
2010 April	21	21.00 2010-04-30	19.90 2010-04-07	20.10 2010-04-01	20.85 2010-04-30	3.73	4.48	-1.00
2010 March	23	21.00 2010-03-18	19.80 2010-03-15	20.45 2010-03-01	20.00 2010-03-31	-2.20	2.69	-3.18
2010 February	19	20.75 2010-02-12	19.70 2010-02-05	20.00 2010-02-01	20.45 2010-02-26	2.25	3.75	-1.50
2010 January	19	21.40 2010-01-05	19.65 2010-01-28	21.40 2010-01-04	20.00 2010-01-29	-6.54	0.00	-8.18
2009 December	22	23.00 2009-12-15	20.25 2009-12-31	20.51 2009-12-01	20.45 2009-12-31	-0.29	12.14	-1.27
2009 November	20	23.00 2009-11-25	19.55 2009-11-24	20.75 2009-11-02	22.50 2009-11-30	8.43	10.84	-5.78
2009 October	22	21.10 2009-10-13	20.05 2009-10-16	20.45 2009-10-01	20.75 2009-10-30	1.47	3.18	-1.96
2009 September	21	21.25 2009-09-15	19.75 2009-09-08	20.25 2009-09-01	20.45 2009-09-30	0.99	4.94	-2.47
2009 August	21	21.00 2009-08-25	18.90 2009-08-03	18.90 2009-08-03	20.25 2009-08-31	7.14	11.11	0.00
2009 July	22	20.00 2009-07-17	18.75 2009-07-22	19.00 2009-07-01	18.90 2009-07-31	-0.53	5.26	-1.32
2009 June	22	20.50 2009-06-01	18.50 2009-06-04	20.50 2009-06-01	19.00 2009-06-30	-7.32	0.00	-9.76
2009 May	20	22.90 2009-05-05	18.00 2009-05-18	19.50 2009-05-01	19.00 2009-05-29	-2.56	17.44	-7.69
2009 April	21	23.00 2009-04-28	17.25 2009-04-01	17.45 2009-04-01	19.50 2009-04-30	11.75	31.81	-1.15
2009 March	22	18.25 2009-03-12	15.00 2009-03-10	18.25 2009-03-02	17.25 2009-03-31	-5.48	0.00	-17.81
2009 February	19	21.00 2009-02-06	17.85 2009-02-27	20.00 2009-02-02	18.25 2009-02-27	-8.75	5.00	-10.75
2009 January	20	22.00 2009-01-02	19.50 2009-01-27	22.00 2009-01-02	20.35 2009-01-30	-7.50	0.00	-11.36
2008 December	22	21.80 2008-12-03	19.75 2008-12-31	21.80 2008-12-01	20.00 2008-12-31	-8.26	0.00	-9.40
2008 November	19	24.00 2008-11-10	21.00 2008-11-21	23.00 2008-11-03	21.80 2008-11-28	-5.22	4.35	-8.70
2008 October	23	25.10 2008-10-31	19.55 2008-10-10	23.00 2008-10-01	25.10 2008-10-31	9.13	9.13	-15.00
2008 September	21	24.75 2008-09-11	22.15 2008-09-18	24.00 2008-09-02	23.00 2008-09-30	-4.17	3.13	-7.71
2008 August	21	25.00 2008-08-27	23.50 2008-08-19	25.00 2008-08-01	24.00 2008-08-29	-4.00	0.00	-6.00
2008 July	22	26.30 2008-07-01	24.75 2008-07-31	25.00 2008-07-01	25.00 2008-07-31	0.00	5.20	-1.00
2008 June	21	27.00 2008-06-03	25.50 2008-06-23	27.00 2008-06-02	25.75 2008-06-30	-4.63	0.00	-5.56
2008 May	21	28.25 2008-05-19	26.50 2008-05-19	26.50 2008-05-01	27.00 2008-05-30	1.89	6.60	0.00
2008 April	22	28.25 2008-04-03	25.75 2008-04-17	27.50 2008-04-01	26.75 2008-04-30	-2.73	2.73	-6.36
2008 March	20	27.50 2008-03-24	26.15 2008-03-17	27.25 2008-03-03	26.75 2008-03-31	-1.83	0.92	-4.04
2008 February	20	27.35 2008-02-25	26.35 2008-02-26	27.00 2008-02-01	27.25 2008-02-29	0.93	1.30	-2.41
2008 January	21	28.25 2008-01-02	24.35 2008-01-18	26.50 2008-01-02	27.00 2008-01-31	1.89	6.60	-8.11
2007 December	20	28.05 2007-12-31	25.49 2007-12-05	28.00 2007-12-03	28.05 2007-12-31	0.18	0.18	-8.96
2007 November	21	28.10 2007-11-05	26.99 2007-11-06	28.00 2007-11-01	28.00 2007-11-30	0.00	0.36	-3.61
2007 October	23	30.00 2007-10-01	27.50 2007-10-04	30.00 2007-10-01	28.00 2007-10-31	-6.67	0.00	-8.33
2007 September	19	29.00 2007-09-06	27.55 2007-09-17	28.50 2007-09-04	28.25 2007-09-28	-0.88	1.75	-3.33
2007 August	23	30.00 2007-08-16	28.10 2007-08-01	28.10 2007-08-01	28.50 2007-08-31	1.42	6.76	0.00
2007 July	21	31.00 2007-07-11	28.20 2007-07-30	29.60 2007-07-02	29.00 2007-07-31	-2.03	4.73	-4.73
2007 June	21	30.95 2007-06-07	29.05 2007-06-25	30.00 2007-06-01	29.60 2007-06-29	-1.33	3.17	-3.17
2007 May	22	31.25 2007-05-10	30.00 2007-05-31	31.25 2007-05-01	30.00 2007-05-31	-4.00	0.00	-4.00
2007 April	20	32.10 2007-04-26	30.05 2007-04-02	30.05 2007-04-02	31.50 2007-04-30	4.83	6.82	0.00
2007 March	22	32.48 2007-03-05	30.00 2007-03-29	32.48 2007-03-01	30.05 2007-03-30	-7.48	0.00	-7.64
2007 February	19	32.98 2007-02-09	31.75 2007-02-26	32.50 2007-02-01	31.80 2007-02-28	-2.15	1.48	-2.31
2007 January	20	33.00 2007-01-22	32.10 2007-01-18	32.15 2007-01-03	32.50 2007-01-31	1.09	2.64	-0.16
2006 December	20	33.70 2006-12-01	32.05 2006-12-29	33.70 2006-12-01	32.05 2006-12-29	-4.90	0.00	-4.90
2006 November	21	33.75 2006-11-14	32.10 2006-11-21	33.00 2006-11-01	32.95 2006-11-30	-0.15	2.27	-2.73
2006 October	22	33.75 2006-10-30	31.00 2006-10-04	31.00 2006-10-02	33.00 2006-10-31	6.45	8.87	0.00
2006 September	20	32.00 2006-09-13	29.55 2006-09-06	30.25 2006-09-01	31.00 2006-09-29	2.48	5.79	-2.31
2006 August	23	30.50 2006-08-28	29.50 2006-08-08	30.00 2006-08-01	29.55 2006-08-31	-1.50	1.67	-1.67
2006 July	20	30.00 2006-07-31	29.40 2006-07-10	29.50 2006-07-03	30.00 2006-07-31	1.69	1.69	-0.34
2006 June	22	31.49 2006-06-05	29.05 2006-06-05	29.60 2006-06-01	29.50 2006-06-30	-0.34	6.39	-1.86
2006 May	22	31.75 2006-05-24	29.10 2006-05-22	29.10 2006-05-01	29.75 2006-05-31	2.23	9.11	0.00
2006 April	19	29.75 2006-04-03	29.10 2006-04-28	29.75 2006-04-03	29.40 2006-04-28	-1.18	0.00	-2.18
2006 March	23	30.45 2006-03-16	29.50 2006-03-30	30.25 2006-03-01	29.75 2006-03-31	-1.65	0.66	-2.48
2006 February	19	30.40 2006-02-15	29.75 2006-02-09	30.15 2006-02-01	30.25 2006-02-28	0.33	0.83	-1.33
2006 January	20	30.90 2006-01-03	30.01 2006-01-18	30.60 2006-01-03	30.15 2006-01-31	-1.47	0.98	-1.93
2005 December	21	30.90 2005-12-30	30.10 2005-12-22	30.10 2005-12-01	30.90 2005-12-30	2.66	2.66	0.00
2005 November	21	30.80 2005-11-08	30.10 2005-11-23	30.25 2005-11-01	30.75 2005-11-30	1.65	1.82	-0.50
2005 October	21	31.50 2005-10-13	29.65 2005-10-25	30.50 2005-10-03	30.25 2005-10-31	-0.82	3.28	-2.79
2005 September	21	31.80 2005-09-14	30.50 2005-09-30	31.70 2005-09-01	30.50 2005-09-30	-3.79	0.32	-3.79
2005 August	23	32.00 2005-08-19	31.00 2005-08-25	31.50 2005-08-01	31.70 2005-08-31	0.63	1.59	-1.59
2005 July	20	32.50 2005-07-06	31.50 2005-07-29	32.50 2005-07-01	31.50 2005-07-29	-3.08	0.00	-3.08
2005 June	22	34.00 2005-06-01	31.50 2005-06-30	34.00 2005-06-01	31.50 2005-06-30	-7.35	0.00	-7.35
2005 May	21	34.25 2005-05-10	31.50 2005-05-17	33.50 2005-05-02	33.90 2005-05-31	1.19	2.24	-5.97
2005 April	21	34.00 2005-04-19	32.25 2005-04-05	32.75 2005-04-01	33.35 2005-04-29	1.83	3.82	-1.53
2005 March	22	34.00 2005-03-24	31.60 2005-03-31	32.00 2005-03-01	32.63 2005-03-31	1.97	6.25	-1.25
2005 February	19	33.00 2005-02-18	31.35 2005-02-08	31.70 2005-02-01	32.00 2005-02-28	0.95	4.10	-1.10
2005 January	20	33.25 2005-01-04	31.00 2005-01-19	32.75 2005-01-03	31.50 2005-01-31	-3.82	1.53	-5.34
2004 December	22	35.00 2004-12-14	31.00 2004-12-08	31.00 2004-12-01	32.75 2004-12-31	5.65	12.90	0.00
2004 November	21	31.90 2004-11-01	28.75 2004-11-08	31.90 2004-11-01	31.49 2004-11-30	-1.29	0.00	-9.87
2004 October	21	31.50 2004-10-26	29.00 2004-10-12	30.75 2004-10-01	30.85 2004-10-29	0.33	2.44	-5.69
2004 September	21	31.50 2004-09-24	28.50 2004-09-07	28.75 2004-09-01	30.75 2004-09-30	6.96	9.57	-0.87
2004 August	22	29.85 2004-08-27	28.00 2004-08-13	28.75 2004-08-02	28.75 2004-08-31	0.00	3.83	-2.61
2004 July	21	30.75 2004-07-13	28.65 2004-07-02	28.65 2004-07-01	28.85 2004-07-30	0.70	7.33	0.00
2004 June	21	29.10 2004-06-18	28.00 2004-06-10	28.50 2004-06-01	28.75 2004-06-30	0.88	2.11	-1.75
2004 May	20	29.50 2004-05-19	28.00 2004-05-24	28.50 2004-05-03	28.40 2004-05-28	-0.35	3.51	-1.75
2004 April	21	32.67 2004-04-14	27.50 2004-04-28	32.20 2004-04-01	28.50 2004-04-30	-11.49	1.46	-14.60
2004 March	23	33.25 2004-03-22	32.10 2004-03-15	32.80 2004-03-01	32.20 2004-03-31	-1.83	1.37	-2.13
2004 February	19	35.25 2004-02-06	32.80 2004-02-26	34.10 2004-02-02	33.00 2004-02-27	-3.23	3.37	-3.81
2004 January	20	36.50 2004-01-02	34.10 2004-01-30	36.25 2004-01-02	34.10 2004-01-30	-5.93	0.69	-5.93
2003 December	22	36.90 2003-12-31	31.70 2003-12-05	32.00 2003-12-01	36.90 2003-12-31	15.31	15.31	-0.94
2003 November	19	33.00 2003-11-07	31.50 2003-11-03	31.50 2003-11-03	32.00 2003-11-28	1.59	4.76	0.00
2003 October	23	33.00 2003-10-09	31.25 2003-10-21	32.00 2003-10-01	31.50 2003-10-31	-1.56	3.13	-2.34
2003 September	21	33.00 2003-09-17	30.25 2003-09-03	31.50 2003-09-02	31.50 2003-09-30	0.00	4.76	-3.97
2003 August	21	33.50 2003-08-21	30.05 2003-08-12	31.26 2003-08-01	33.00 2003-08-29	5.57	7.17	-3.87
2003 July	22	33.60 2003-07-08	30.50 2003-07-01	30.50 2003-07-01	31.26 2003-07-31	2.49	10.16	0.00
2003 June	21	32.00 2003-06-18	29.01 2003-06-10	30.00 2003-06-02	30.50 2003-06-30	1.67	6.67	-3.30
2003 May	21	30.25 2003-05-28	27.40 2003-05-13	27.40 2003-05-01	30.00 2003-05-30	9.49	10.40	0.00
2003 April	21	27.75 2003-04-29	25.75 2003-04-01	25.75 2003-04-01	27.35 2003-04-30	6.21	7.77	0.00
2003 March	21	26.85 2003-03-12	25.65 2003-03-28	26.10 2003-03-03	25.75 2003-03-31	-1.34	2.87	-1.72
2003 February	19	27.19 2003-02-05	26.25 2003-02-28	26.90 2003-02-03	26.25 2003-02-28	-2.42	1.08	-2.42
2003 January	21	28.00 2003-01-03	26.50 2003-01-06	26.76 2003-01-02	26.90 2003-01-31	0.52	4.63	-0.97
2002 December	21	27.10 2002-12-06	26.05 2002-12-20	26.85 2002-12-02	27.00 2002-12-31	0.56	0.93	-2.98
2002 November	20	28.00 2002-11-25	23.85 2002-11-08	24.99 2002-11-01	26.85 2002-11-29	7.44	12.04	-4.56
2002 October	23	28.20 2002-10-01	23.00 2002-10-18	28.20 2002-10-01	24.35 2002-10-31	-13.65	0.00	-18.44
2002 September	20	28.20 2002-09-11	28.00 2002-09-24	28.15 2002-09-03	28.15 2002-09-30	0.00	0.18	-0.53
2002 August	22	28.25 2002-08-22	28.00 2002-08-29	28.05 2002-08-01	28.15 2002-08-30	0.36	0.71	-0.18
2002 July	22	28.70 2002-07-11	28.05 2002-07-31	28.40 2002-07-01	28.05 2002-07-31	-1.23	1.06	-1.23
2002 June	20	28.50 2002-06-10	28.30 2002-06-28	28.50 2002-06-03	28.40 2002-06-28	-0.35	0.00	-0.70
2002 May	22	28.85 2002-05-01	28.30 2002-05-28	28.75 2002-05-01	28.50 2002-05-31	-0.87	0.35	-1.57
2002 April	22	28.75 2002-04-17	28.25 2002-04-30	28.25 2002-04-01	28.25 2002-04-30	0.00	1.77	0.00
2002 March	20	28.45 2002-03-27	28.05 2002-03-07	28.45 2002-03-01	28.25 2002-03-28	-0.70	0.00	-1.41
2002 February	19	28.80 2002-02-06	28.05 2002-02-20	28.75 2002-02-01	28.65 2002-02-28	-0.35	0.17	-2.43
2002 January	21	29.70 2002-01-24	28.50 2002-01-29	29.25 2002-01-02	29.00 2002-01-31	-0.85	1.54	-2.56
2001 December	20	30.50 2001-12-06	29.10 2001-12-31	29.50 2001-12-03	29.25 2001-12-31	-0.85	3.39	-1.36
2001 November	21	30.15 2001-11-07	28.75 2001-11-06	29.00 2001-11-01	29.50 2001-11-30	1.72	3.97	-0.86
2001 October	23	29.00 2001-10-19	27.60 2001-10-04	27.60 2001-10-01	28.75 2001-10-31	4.17	5.07	0.00
2001 September	15	29.00 2001-09-07	27.00 2001-09-17	27.10 2001-09-04	27.60 2001-09-28	1.85	7.01	-0.37
2001 August	23	28.25 2001-08-28	24.10 2001-08-07	24.63 2001-08-01	27.05 2001-08-31	9.83	14.70	-2.15
2001 July	21	25.00 2001-07-24	22.80 2001-07-10	23.00 2001-07-02	24.10 2001-07-31	4.78	8.70	-0.87
2001 June	21	23.65 2001-06-29	21.05 2001-06-07	21.95 2001-06-01	23.65 2001-06-29	7.74	7.74	-4.10
2001 May	22	22.25 2001-05-22	19.50 2001-05-10	19.95 2001-05-01	21.05 2001-05-31	5.51	11.53	-2.26
2001 April	20	20.50 2001-04-18	19.05 2001-04-11	20.00 2001-04-02	19.95 2001-04-30	-0.25	2.50	-4.75
2001 March	22	20.50 2001-03-30	19.75 2001-03-28	20.50 2001-03-01	20.50 2001-03-30	0.00	0.00	-3.66
2001 February	19	20.50 2001-02-28	19.81 2001-02-05	20.50 2001-02-01	20.50 2001-02-28	0.00	0.00	-3.37
2001 January	21	20.50 2001-01-03	19.25 2001-01-26	19.75 2001-01-02	19.75 2001-01-31	0.00	3.80	-2.53
2000 December	20	19.75 2000-12-08	19.25 2000-12-29	19.25 2000-12-01	19.25 2000-12-29	0.00	2.60	0.00
2000 November	21	19.88 2000-11-21	19.25 2000-11-30	19.75 2000-11-01	19.25 2000-11-30	-2.53	0.66	-2.53
2000 October	22	19.75 2000-10-31	19.25 2000-10-11	19.75 2000-10-02	19.75 2000-10-31	0.00	0.00	-2.53
2000 September	20	19.75 2000-09-19	19.25 2000-09-27	19.50 2000-09-01	19.38 2000-09-29	-0.62	1.28	-1.28
2000 August	23	20.50 2000-08-04	19.13 2000-08-15	20.50 2000-08-01	19.50 2000-08-31	-4.88	0.00	-6.68
2000 July	20	20.25 2000-07-31	19.50 2000-07-20	19.63 2000-07-03	20.25 2000-07-31	3.16	3.16	-0.66
2000 June	22	20.00 2000-06-21	19.50 2000-06-13	20.00 2000-06-01	19.88 2000-06-30	-0.60	0.00	-2.50
2000 May	22	21.50 2000-05-04	19.00 2000-05-11	19.50 2000-05-01	19.63 2000-05-31	0.67	10.26	-2.56
2000 April	19	21.00 2000-04-05	18.75 2000-04-03	19.25 2000-04-03	20.25 2000-04-28	5.19	9.09	-2.60
2000 March	23	21.38 2000-03-02	18.00 2000-03-06	21.25 2000-03-01	19.25 2000-03-31	-9.41	0.61	-15.29
2000 February	20	24.63 2000-02-01	21.25 2000-02-29	24.00 2000-02-01	21.25 2000-02-29	-11.46	2.62	-11.46
2000 January	20	25.00 2000-01-14	24.00 2000-01-31	24.38 2000-01-03	24.00 2000-01-31	-1.56	2.54	-1.56
1999 December	22	25.00 1999-12-30	24.38 1999-12-31	24.38 1999-12-01	24.38 1999-12-31	0.00	2.54	0.00
1999 November	21	24.88 1999-11-05	24.38 1999-11-30	24.38 1999-11-01	24.38 1999-11-30	0.00	2.05	0.00
1999 October	21	25.75 1999-10-28	24.25 1999-10-18	25.00 1999-10-01	24.38 1999-10-29	-2.48	3.00	-3.00
1999 September	21	26.00 1999-09-07	24.50 1999-09-20	24.88 1999-09-01	25.00 1999-09-30	0.48	4.50	-1.53
1999 August	22	25.88 1999-08-19	24.88 1999-08-31	25.25 1999-08-02	24.88 1999-08-31	-1.47	2.50	-1.47
1999 July	21	25.88 1999-07-23	24.00 1999-07-13	24.38 1999-07-01	25.25 1999-07-30	3.57	6.15	-1.56
1999 June	22	25.25 1999-06-14	24.00 1999-06-21	25.13 1999-06-01	24.25 1999-06-30	-3.50	0.48	-4.50
1999 May	20	25.50 1999-05-04	24.75 1999-05-24	25.13 1999-05-03	25.13 1999-05-28	0.00	1.47	-1.51
1999 April	21	27.00 1999-04-07	25.00 1999-04-30	26.75 1999-04-01	25.00 1999-04-30	-6.54	0.93	-6.54
1999 March	23	27.25 1999-03-26	26.50 1999-03-31	27.00 1999-03-01	26.50 1999-03-31	-1.85	0.93	-1.85
1999 February	19	27.25 1999-02-23	26.50 1999-02-12	27.00 1999-02-01	27.00 1999-02-26	0.00	0.93	-1.85
1999 January	19	29.00 1999-01-07	26.50 1999-01-29	27.50 1999-01-04	26.50 1999-01-29	-3.64	5.45	-3.64

CHMG Dividends

This table shows historical dividends paid by CHMG.
There were at least 88 dividends paid by CHMG.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	3.52		90.31				0.88
2020-12-18	0.26000	2.94	quaterly	93	2020-12-21	2021-01-04	2020-11-19	0.75
2020-09-16	0.26000	3.47	quaterly	92	2020-09-17	2020-10-01	2020-08-20	0.87
2020-06-16	0.26000	3.64	quaterly	91	2020-06-17	2020-07-01	2020-05-20	0.91
2020-03-17	0.26000	4.11	quaterly	88	2020-03-18	2020-04-01	2020-02-20	0.99
2019-12-20	0.26000	2.23	quaterly	95	2019-12-23	2020-01-02	2019-12-13	0.58
2019-09-16	0.26000	2.26	quaterly	94	2019-09-17	2019-10-01	2019-08-22	0.58
2019-06-14	0.26000	2.29	quaterly	91	2019-06-17	2019-07-01	2019-05-15	0.57
2019-03-15	0.26000	2.34	quaterly	87	2019-03-18	2019-04-01	2019-02-22	0.56
2018-12-18	0.26000	2.41	quaterly	95	2018-12-19	2018-12-31	2018-11-15	0.63
2018-09-14	0.26000	2.54	quaterly	91	2018-09-17	2018-10-01	2018-08-16	0.63
2018-06-15	0.26000	2.03	quaterly	91	2018-06-18	2018-07-02	2018-05-17	0.51
2018-03-16	0.26000	2.28	quaterly	88	2018-03-19	2018-04-02	2018-02-22	0.55
2017-12-18	0.26000	1.86	quaterly	94	2017-12-19	2018-01-02	2017-11-16	0.48
2017-09-15	0.26000	2.57	quaterly	92	2017-09-18	2017-10-02	2017-08-17	0.65
2017-06-15	0.26000	2.60	quaterly	91	2017-06-19	2017-07-03	2017-05-18	0.65
2017-03-16	0.26000	2.88	quaterly	90	2017-03-20	2017-04-03	2017-02-16	0.71
2016-12-16	0.26000	2.92	quaterly	92	2016-12-20	2017-01-03	2016-11-17	0.73
2016-09-15	0.26000	3.58	quaterly	92	2016-09-19	2016-10-03	2016-08-18	0.90
2016-06-15	0.26000	3.42	quaterly	91	2016-06-17	2016-07-01	2016-05-19	0.85
2016-03-16	0.26000	3.88	quaterly	91	2016-03-18	2016-04-01	2016-02-18	0.97
2015-12-16	0.26000	3.78	quaterly	92	2015-12-18	2016-01-04	2015-11-19	0.95
2015-09-15	0.26000	3.79	quaterly	92	2015-09-17	2015-10-01	2015-08-20	0.95
2015-06-15	0.26000	3.81	quaterly	94	2015-06-17	2015-07-01	2015-05-21	0.98
2015-03-13	0.26000	4.02	quaterly	86	2015-03-17	2015-04-01	2015-02-27	0.95
2014-12-17	0.26000	3.64	quaterly	93	2014-12-19	2015-01-02	2014-11-24	0.93
2014-09-15	0.26000	3.60	quaterly	94	2014-09-17	2014-10-01	2014-08-22	0.93
2014-06-13	0.26000	3.45	quaterly	92	2014-06-17	2014-07-01	2014-05-22	0.87
2014-03-13	0.26000	4.00	quaterly	86	2014-03-17	2014-04-01	2014-02-27	0.94
2013-12-17	0.26000	3.11	quaterly	95	2013-12-19	2014-01-02	2013-11-21	0.81
2013-09-13	0.26000	3.05	quaterly	92	2013-09-17	2013-10-01	2013-08-26	0.77
2013-06-13	0.26000	3.09	quaterly	91	2013-06-17	2013-07-01	2013-05-28	0.77
2013-03-14	0.26000	3.45	quaterly	91	2013-03-18	2013-04-01	2013-02-21	0.86
2012-12-13	0.25000	3.92	quaterly	91	2012-12-17	2012-12-31	2012-11-21	0.98
2012-09-13	0.25000	4.15	quaterly	92	-	-	-	1.05
2012-06-13	0.25000	4.00	quaterly	91	-	-	-	1.00
2012-03-14	0.25000	3.92	quaterly	91	-	-	-	0.98
2011-12-14	0.25000	4.35	quaterly	91	-	-	-	1.08
2011-09-14	0.25000	4.20	quaterly	91	-	-	-	1.05
2011-06-15	0.25000	4.37	quaterly	91	-	-	-	1.09
2011-03-16	0.25000	4.22	quaterly	91	-	-	-	1.05
2010-12-15	0.25000	4.72	quaterly	91	-	-	-	1.18
2010-09-15	0.25000	4.72	quaterly	92	-	-	-	1.19
2010-06-15	0.25000	5.55	quaterly	81	-	-	-	1.23
2010-03-26	0.25000	4.87	quaterly	92	-	-	-	1.23
2009-12-24	0.25000	4.22	quaterly	100	-	-	-	1.16
2009-09-15	0.25000	4.67	quaterly	92	-	-	-	1.18
2009-06-15	0.25000	5.11	quaterly	94	-	-	-	1.32
2009-03-13	0.25000	7.90	custom	67	-	-	-	1.45
2009-01-05	0.25000	3.88	custom	112	-	-	-	1.19
2008-09-15	0.25000	4.04	quaterly	94	-	-	-	1.04
2008-06-13	0.25000	3.74	quaterly	92	-	-	-	0.94
2008-03-13	0.25000	3.71	quaterly	91	-	-	-	0.93
2007-12-13	0.25000	3.58	quaterly	91	-	-	-	0.89
2007-09-13	0.24000	3.47	quaterly	90	-	-	-	0.86
2007-06-15	0.24000	3.19	quaterly	92	-	-	-	0.80
2007-03-15	0.24000	3.01	quaterly	91	-	-	-	0.75
2006-12-14	0.24000	3.68	quaterly	71	-	-	-	0.72
2006-10-04	0.24000	2.55	custom	111	-	-	-	0.77
2006-06-15	0.24000	3.30	quaterly	91	-	-	-	0.82
2006-03-16	0.24000	3.16	quaterly	91	-	-	-	0.79
2005-12-15	0.24000	3.78	quaterly	77	-	-	-	0.80
2005-09-29	0.24000	2.93	quaterly	98	-	-	-	0.79
2005-06-23	0.24000	2.93	quaterly	92	-	-	-	0.74
2005-03-23	0.24000	2.92	quaterly	91	-	-	-	0.73
2004-12-22	0.24000	2.95	quaterly	90	-	-	-	0.73
2004-09-23	0.23000	2.98	quaterly	91	-	-	-	0.74
2004-06-24	0.23000	3.23	quaterly	91	-	-	-	0.80
2004-03-25	0.23000	2.63	quaterly	98	-	-	-	0.71
2003-12-18	0.23000	2.67	quaterly	91	-	-	-	0.67
2003-09-18	0.23000	2.89	quaterly	91	-	-	-	0.72
2003-06-19	0.23000	2.90	quaterly	91	-	-	-	0.72
2003-03-20	0.23000	3.56	quaterly	91	-	-	-	0.89
2002-12-19	0.23000	3.53	quaterly	91	-	-	-	0.88
2002-09-19	0.23000	3.29	quaterly	91	-	-	-	0.82
2002-06-20	0.23000	3.21	quaterly	92	-	-	-	0.81
2002-03-20	0.23000	3.25	quaterly	91	-	-	-	0.81
2001-12-19	0.23000	3.17	quaterly	91	-	-	-	0.79
2001-09-19	0.23000	3.32	quaterly	91	-	-	-	0.83
2001-06-20	0.22000	4.01	quaterly	91	-	-	-	1.00
2001-03-21	0.22000	4.41	quaterly	91	-	-	-	1.10
2000-12-20	0.22000	4.58	quaterly	91	-	-	-	1.14
2000-09-20	0.22000	4.53	quaterly	91	-	-	-	1.13
2000-06-21	0.21000	4.02	quaterly	96	-	-	-	1.06
2000-03-17	0.21000	4.38	quaterly	91	-	-	-	1.09
1999-12-17	0.21000	3.38	quaterly	93	-	-	-	0.86
1999-09-15	0.19000	3.15	quaterly	90	-	-	-	0.78
1999-06-17	0.19000	3.05	quaterly	92	-	-	-	0.77
1999-03-17	0.17000	2.52	quaterly	0	-	-	-	0.64

CHMG Stock Splits

This table shows CHMG stock splits.

There are no CHMG stock splits to display.

CHMG Basic Information

Ticker, symbol:

CHMG
Full title:

Chemung Financial Corp
First trading day:

1999-01-04
Last trading day:

2023-02-23
Total trading days:

6,075
Last close price:

50.40 (+1.00%)
Market cap:

164M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
CHMG CEO:

Mr. Anders Tomson
Full-time employees:

362
Address:

1 Chemung Canal Plz, PO Box 1522
Elmira
NEW YORK
14901
Description:

Chemung Financial Corp. operates as a holding company. The company is headquartered in Elmira, New York and currently employs 374 full-time employees. The Company, through its subsidiaries, Chemung Canal Trust Company (the Bank) and CFS Group, Inc. (CFS), provides a range of banking, financing, fiduciary and other financial services to its clients. The firm manages its operations through two segments: core banking and Wealth Management Group (WMG). The core banking segment receives deposits from the general public and uses such funds to originate consumer, commercial, commercial real estate and residential mortgage loans, mainly in its local markets and to invest in securities. The WMG services segment provides trust and investment advisory services to clients. The firm's financial services include demand, savings and time deposits, commercial, residential and consumer loans, interest rate swaps, letters of credit, wealth management services, employee benefit plans, insurance products, mutual funds and brokerage services.
Phone number:

16077373711

Best intraday sessions of CHMG

This table shows top 100 best intraday sessions of CHMG.

Position	Date	Percentage
1	2020-03-13	17.64
2	2020-06-05	13.85
3	2020-06-29	12.47
4	2012-12-18	12.39
5	2009-04-28	12.20
6	2018-05-09	11.77
7	2020-03-25	11.11
8	2020-07-27	10.71
9	2008-10-17	10.05
10	2020-06-30	9.86
11	2020-11-03	9.74
12	2020-03-30	9.40
13	2020-03-17	9.07
14	2017-06-23	8.77
15	2020-06-15	8.51
16	2020-03-20	8.38
17	2006-06-05	8.21
18	2021-03-05	8.13
19	2020-04-08	7.95
20	2017-06-15	7.76
21	2006-05-24	7.69
22	2020-10-15	7.54
23	2001-06-26	7.50
24	2014-06-27	7.49
25	2003-07-07	7.44
26	2002-11-08	7.34
27	2018-03-20	7.26
28	2018-03-12	7.10
29	2008-01-22	7.00
30	2016-05-18	6.92
31	2020-10-16	6.74
32	2008-05-19	6.60
33	2016-08-01	6.58
34	2013-05-16	6.56
35	2020-03-24	6.44
36	2009-04-17	6.44
37	2010-05-21	6.42
38	2019-09-20	6.08
39	2021-03-04	6.07
40	2021-06-25	5.96
41	2012-12-24	5.93
42	2017-12-01	5.91
43	2004-11-17	5.88
44	2020-05-04	5.82
45	2020-09-17	5.75
46	2021-11-30	5.73
47	2011-01-20	5.73
48	2020-05-01	5.71
49	2021-07-26	5.69
50	2010-07-07	5.67
51	2008-01-02	5.66
52	2020-10-02	5.63
53	2006-05-30	5.62
54	2020-05-20	5.61
55	2014-07-02	5.58
56	2020-03-19	5.54
57	2019-11-25	5.53
58	2018-09-19	5.50
59	2020-03-26	5.47
60	2004-04-20	5.44
61	2016-05-24	5.35
62	2016-11-11	5.33
63	2020-09-02	5.32
64	2018-03-05	5.29
65	2009-07-14	5.26
66	2008-07-01	5.20
67	2014-03-04	5.18
68	2016-12-06	5.18
69	2001-09-05	5.17
70	2018-09-14	5.15
71	2000-04-12	5.13
72	2001-04-18	5.13
73	2015-09-22	5.13
74	2020-06-25	5.12
75	2017-06-12	5.06
76	2020-07-21	5.04
77	2012-12-27	5.00
78	2021-05-27	4.99
79	2001-04-11	4.99
80	2020-04-27	4.97
81	2001-08-20	4.95
82	2009-09-10	4.94
83	1999-04-12	4.90
84	2003-12-19	4.89
85	2009-12-11	4.88
86	2000-05-03	4.88
87	2018-05-15	4.87
88	2017-09-28	4.80
89	2020-08-12	4.76
90	2003-08-21	4.76
91	2021-01-19	4.74
92	2019-03-11	4.67
93	2009-12-14	4.65
94	2014-06-05	4.64
95	2020-05-14	4.63
96	2005-03-24	4.62
97	2012-01-03	4.59
98	2009-11-24	4.59
99	2009-02-13	4.46
100	2013-12-06	4.45

Worst intraday sessions of CHMG

This table shows the worst 100 intraday sessions of CHMG.

Position	Date	Percentage
1	2000-05-04	-11.63
2	2020-04-01	-11.48
3	2020-04-15	-11.43
4	2020-03-12	-11.38
5	2020-03-16	-10.64
6	2020-05-12	-10.35
7	2020-06-11	-10.33
8	2011-02-18	-10.24
9	2020-09-23	-10.21
10	2009-03-17	-10.00
11	2020-04-28	-8.45
12	2020-04-30	-8.14
13	2015-04-01	-7.74
14	2016-06-27	-7.71
15	2009-05-18	-7.69
16	2020-04-03	-7.69
17	2008-10-10	-7.56
18	2009-06-01	-7.32
19	2017-12-26	-7.23
20	2009-01-02	-6.82
21	2020-07-01	-6.75
22	2020-03-10	-6.67
23	2014-02-03	-6.58
24	2022-07-05	-6.32
25	2020-09-11	-6.30
26	2011-01-14	-6.25
27	2019-02-20	-6.25
28	2020-05-19	-6.16
29	2014-02-05	-6.10
30	2018-11-14	-6.07
31	2014-02-04	-6.05
32	2020-03-27	-6.03
33	2018-07-03	-6.03
34	2002-10-16	-5.95
35	2020-08-19	-5.89
36	2020-03-05	-5.89
37	2009-03-06	-5.88
38	2004-12-14	-5.71
39	2020-03-03	-5.70
40	2019-03-07	-5.63
41	2017-04-06	-5.63
42	2020-06-19	-5.48
43	2017-04-25	-5.41
44	1999-10-28	-5.32
45	2013-11-11	-5.26
46	2000-03-06	-5.26
47	2016-05-19	-5.24
48	2017-04-05	-5.18
49	2020-07-13	-5.08
50	2009-06-02	-5.00
51	2007-08-16	-5.00
52	2000-04-26	-4.94
53	2016-08-02	-4.93
54	2019-08-12	-4.83
55	2015-04-07	-4.82
56	2009-05-15	-4.76
57	2018-09-13	-4.74
58	2017-12-22	-4.66
59	2019-09-24	-4.64
60	1999-04-07	-4.63
61	2001-07-17	-4.56
62	2014-07-31	-4.56
63	2021-07-30	-4.45
64	2015-11-16	-4.43
65	2020-11-20	-4.42
66	2018-07-25	-4.42
67	2013-06-19	-4.40
68	2020-07-31	-4.39
69	2005-06-10	-4.39
70	2017-12-06	-4.35
71	2020-03-11	-4.29
72	2014-01-08	-4.25
73	2014-10-01	-4.24
74	2019-08-22	-4.23
75	2020-08-24	-4.20
76	2020-11-12	-4.17
77	2015-09-29	-4.14
78	2018-11-02	-4.11
79	2020-10-28	-4.05
80	2015-12-18	-4.04
81	2011-04-04	-4.04
82	2007-07-11	-4.03
83	2001-07-23	-4.00
84	2002-10-17	-4.00
85	2015-04-09	-3.95
86	2004-04-05	-3.94
87	2018-07-20	-3.93
88	2017-04-20	-3.93
89	2017-03-14	-3.86
90	1999-09-07	-3.85
91	2020-04-13	-3.85
92	2014-03-11	-3.83
93	2015-05-14	-3.83
94	2001-11-07	-3.81
95	2010-07-21	-3.81
96	2008-08-28	-3.81
97	2020-07-09	-3.79
98	2019-03-06	-3.78
99	2013-11-07	-3.76
100	2000-03-22	-3.75

Best after-hours sessions of CHMG

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

Position	Date	Percentage
1	2009-05-20	21.62
2	2009-03-10	20.86
3	2009-05-01	17.44
4	2012-12-14	12.50
5	2020-04-01	10.07
6	2008-12-31	10.00
7	2009-11-24	9.76
8	2009-12-01	9.65
9	2011-02-17	9.18
10	2011-01-13	9.09
11	2000-04-04	9.09
12	2001-07-17	8.70
13	2011-04-01	8.33
14	2020-04-03	8.22
15	2009-03-17	7.94
16	2009-05-29	7.89
17	2019-08-21	7.69
18	2004-04-12	7.64
19	2020-03-09	7.60
20	2014-09-24	7.23
21	2009-05-06	7.14
22	2009-05-08	7.04
23	2020-03-12	6.95
24	2009-05-18	6.94
25	2022-08-23	6.93
26	2015-04-01	6.89
27	2000-04-25	6.58
28	2003-09-16	6.45
29	2001-09-06	6.42
30	2001-07-20	6.38
31	2012-11-15	6.25
32	2007-09-28	6.19
33	2004-12-13	6.06
34	2017-04-24	5.83
35	2001-05-21	5.68
36	1999-10-27	5.62
37	2009-12-22	5.62
38	2000-03-06	5.56
39	1999-01-12	5.56
40	2008-10-22	5.49
41	2019-02-19	5.46
42	2021-07-29	5.38
43	2017-12-05	5.27
44	2015-04-08	5.27
45	2009-06-01	5.26
46	2009-04-21	5.26
47	2000-04-27	5.19
48	2020-04-21	5.17
49	2001-01-02	5.13
50	2004-08-26	5.11
51	2017-04-05	5.05
52	2009-02-02	5.00
53	2001-04-23	4.87
54	2001-11-06	4.87
55	2007-07-24	4.77
56	2004-09-07	4.74
57	2009-12-31	4.65
58	2001-08-27	4.63
59	2005-03-22	4.62
60	2005-02-17	4.60
61	2009-08-24	4.59
62	2022-09-06	4.55
63	2000-08-15	4.55
64	1999-09-03	4.50
65	2020-11-06	4.46
66	2022-01-05	4.46
67	2020-03-20	4.42
68	2007-08-08	4.42
69	2010-11-23	4.41
70	2008-11-05	4.35
71	2020-05-11	4.34
72	2005-05-27	4.31
73	2020-09-22	4.29
74	2015-05-13	4.29
75	2001-05-31	4.28
76	2001-07-11	4.26
77	2015-09-29	4.25
78	2015-09-23	4.17
79	2020-05-15	4.13
80	2014-09-30	4.09
81	2011-02-18	4.08
82	2012-09-24	4.03
83	2007-06-06	4.03
84	2014-07-30	4.03
85	1999-07-21	4.02
86	2003-10-21	4.00
87	2023-01-25	3.98
88	2017-03-27	3.98
89	2017-12-06	3.97
90	2012-11-21	3.96
91	2000-05-08	3.95
92	2015-04-30	3.94
93	2005-06-09	3.94
94	2011-02-16	3.91
95	2000-03-21	3.90
96	2003-08-18	3.89
97	2008-06-24	3.88
98	2013-03-14	3.87
99	2017-03-13	3.85
100	2016-04-06	3.82

Worst after-hours sessions of CHMG

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

Position	Date	Percentage
1	2009-04-28	-15.22
2	2009-05-26	-15.11
3	2020-03-13	-12.85
4	2020-03-06	-12.22
5	2020-06-29	-11.12
6	2018-05-08	-10.38
7	2020-03-17	-9.95
8	2016-07-29	-9.20
9	2009-11-30	-8.84
10	2012-12-12	-8.75
11	2008-10-31	-8.37
12	2009-05-05	-8.30
13	2018-03-19	-8.19
14	2017-06-14	-7.82
15	2009-02-20	-7.64
16	2020-03-31	-7.52
17	2012-12-27	-7.52
18	2020-10-14	-7.26
19	2000-04-05	-7.14
20	2008-01-02	-7.14
21	2006-05-24	-7.14
22	2017-06-22	-7.01
23	2010-06-04	-6.96
24	2012-12-17	-6.81
25	2004-04-14	-6.80
26	2009-05-13	-6.63
27	2009-05-07	-6.62
28	2009-12-18	-6.62
29	2015-09-18	-6.42
30	2013-05-15	-6.41
31	2009-12-03	-6.22
32	2000-08-04	-6.10
33	2015-09-22	-6.09
34	2001-09-07	-6.03
35	2011-04-04	-6.01
36	2001-07-19	-6.00
37	2015-09-25	-5.93
38	2009-09-15	-5.88
39	2020-05-04	-5.88
40	2007-10-01	-5.83
41	2010-05-11	-5.81
42	2008-11-20	-5.79
43	2012-12-21	-5.76
44	2008-09-17	-5.74
45	2001-04-26	-5.62
46	2007-12-31	-5.53
47	2007-12-07	-5.36
48	2009-12-30	-5.32
49	2006-05-30	-5.32
50	2009-11-23	-5.31
51	2018-05-14	-5.22
52	2009-03-12	-5.21
53	2020-03-26	-5.19
54	2013-04-25	-5.13
55	2009-07-17	-5.00
56	2003-07-18	-4.98
57	2016-01-14	-4.93
58	2018-09-13	-4.92
59	2014-10-17	-4.89
60	2020-04-17	-4.89
61	2001-04-18	-4.88
62	2000-05-26	-4.88
63	2010-05-17	-4.87
64	1999-07-23	-4.83
65	2010-09-16	-4.80
66	2016-11-15	-4.79
67	2009-02-06	-4.76
68	1999-04-27	-4.76
69	2006-06-05	-4.73
70	2017-05-04	-4.72
71	2010-01-05	-4.67
72	2020-03-18	-4.64
73	2017-06-09	-4.63
74	2020-08-25	-4.59
75	2007-07-25	-4.55
76	2003-08-29	-4.55
77	2020-09-16	-4.54
78	2008-12-16	-4.53
79	2019-01-02	-4.51
80	2018-10-18	-4.47
81	2021-01-15	-4.41
82	2005-05-26	-4.41
83	2020-05-01	-4.40
84	2009-08-19	-4.39
85	2001-09-05	-4.39
86	2013-03-25	-4.38
87	2001-06-21	-4.35
88	2009-02-12	-4.27
89	2009-02-17	-4.27
90	2008-10-09	-4.26
91	2019-10-04	-4.25
92	2018-02-27	-4.25
93	2016-01-12	-4.25
94	2009-03-05	-4.23
95	2003-07-08	-4.18
96	2002-10-17	-4.17
97	2005-05-17	-4.13
98	2002-11-25	-4.11
99	2012-02-10	-4.08
100	2021-03-16	-4.07

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:34

CHMG information

Full title

Chemung Financial Corp
First trading day

1999-01-04
Last trading day

2023-02-23
Total trading days

6,075
Last close price

50.40 (+1.00%)
Market cap

164M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
CHMG CEO

Mr. Anders Tomson
Full-time employees

362
Address

1 Chemung Canal Plz, PO Box 1522
Elmira
NEW YORK
14901
Phone number

16077373711
Description

Chemung Financial Corp. operates as a holding company. The company is headquartered in Elmira, New York and currently employs 374 full-time employees. The Company, through its subsidiaries, Chemung Canal Trust Company (the Bank) and CFS Group, Inc. (CFS), provides a range of banking, financing, fiduciary and other financial services to its clients. The firm manages its operations through two segments: core banking and Wealth Management Group (WMG). The core banking segment receives deposits from the general public and uses such funds to originate consumer, commercial, commercial real estate and residential mortgage loans, mainly in its local markets and to invest in securities. The WMG services segment provides trust and investment advisory services to clients. The firm's financial services include demand, savings and time deposits, commercial, residential and consumer loans, interest rate swaps, letters of credit, wealth management services, employee benefit plans, insurance products, mutual funds and brokerage services.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

182 -- 10 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...