Dark

CVCY
Central Valley Community Bancorp
stock NASDAQ

Inactive

Mar 28, 2024

19.89USD+2.262%(+0.44)34,540

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.45)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-28	19.6300	19.9990	19.3800	19.890	+2.262%	34,540	0.000%
2024-03-27	19.2900	19.4700	19.1850	19.450	+1.832%	22,756	+2.262%
2024-03-26	19.1000	19.3000	19.0700	19.100	-0.469%	19,565	+4.136%
2024-03-25	19.3700	19.3700	19.1600	19.190	+0.104%	14,580	+3.648%
2024-03-22	19.4300	19.4300	19.0400	19.170	-0.571%	32,550	+3.756%
2024-03-21	19.3500	19.4100	19.1600	19.280	+1.048%	35,851	+3.164%
2024-03-20	18.6400	19.2200	18.3000	19.080	+3.359%	29,601	+4.245%
2024-03-19	18.7500	18.7500	18.4400	18.460	-0.753%	6,936	+7.746%
2024-03-18	18.9500	18.9500	18.5100	18.600	-0.535%	18,766	+6.935%
2024-03-15	18.4500	18.9200	18.4500	18.700	+0.646%	52,330	+6.364%
2024-03-14	18.8500	19.0100	18.3800	18.580	-2.416%	24,266	+7.051%
2024-03-13	19.0000	19.2800	18.8550	19.040	-0.366%	10,468	+4.464%
2024-03-12	19.1050	19.4600	19.0600	19.110	-1.240%	19,261	+4.082%
2024-03-11	19.2500	19.4500	19.2300	19.350	+0.415%	34,485	+2.791%
2024-03-08	19.5300	19.6900	19.2450	19.270	+0.208%	11,825	+3.217%
2024-03-07	19.5800	19.5900	18.8500	19.230	+0.156%	19,116	+3.432%
2024-03-06	19.1100	19.5600	18.9200	19.200	-0.363%	23,117	+3.594%
2024-03-05	18.7900	19.3700	18.7500	19.270	+3.103%	14,641	+3.217%
2024-03-04	18.6300	18.8200	18.5750	18.690	+0.755%	15,745	+6.421%
2024-03-01	18.8100	18.8100	18.3100	18.550	-0.749%	31,387	+7.224%
2024-02-29	18.6300	18.8800	18.4835	18.690	+3.032%	17,798	+6.421%
2024-02-28	18.2200	18.5000	18.0900	18.140	-1.627%	42,075	+9.647%
2024-02-27	18.2700	18.4900	18.0000	18.440	+1.430%	28,826	+7.863%
2024-02-26	18.0900	18.3500	18.0000	18.180	-0.329%	26,581	+9.406%
2024-02-23	18.2000	18.4400	18.1300	18.240	+0.496%	28,883	+9.046%
2024-02-22	17.8500	18.2800	17.8000	18.150	+1.171%	57,045	+9.587%
2024-02-21	17.8300	17.9400	17.7500	17.940	+0.223%	20,928	+10.870%
2024-02-20	17.9500	18.2850	17.8150	17.900	-1.269%	23,472	+11.117%
2024-02-16	18.4000	18.5199	18.0500	18.130	-2.000%	33,229	+9.708%
2024-02-15	17.9300	18.6300	17.8800	18.500	+3.468%	26,317	+7.514%
2024-02-14	18.0500	18.0500	17.4300	17.880	+2.464%	33,393	+11.242%
2024-02-13	17.8400	18.1500	17.0600	17.450	-4.540%	50,871	+13.983%
2024-02-12	17.8000	18.6800	17.7900	18.280	+3.511%	46,906	+8.807%
2024-02-09	17.2300	17.9000	17.2300	17.660	+2.081%	17,687	+12.627%
2024-02-08	17.1300	17.5000	17.1300	17.300	0.000%	12,602	+14.971%
2024-02-07	17.5000	17.5100	17.1300	17.300	-1.312%	18,810	+14.971%
2024-02-06	18.1500	18.1600	17.5300	17.530	-3.149%	16,248	+13.463%
2024-02-05	18.2800	18.3200	17.9700	18.100	-1.093%	14,251	+9.890%
2024-02-02	18.5700	18.7400	18.2200	18.300	-1.560%	18,651	+8.689%
2024-02-01	19.0200	19.2700	18.4000	18.590	-4.274%	27,294	+6.993%
2024-01-31	20.0200	20.0890	19.3900	19.420	-3.575%	26,673	+2.420%
2024-01-30	20.2500	20.3990	20.0100	20.140	-0.198%	33,023	-1.241%
2024-01-29	20.0000	20.2800	19.8900	20.180	+1.356%	14,381	-1.437%
2024-01-26	20.4100	20.4100	19.9100	19.910	-1.776%	22,977	-0.100%
2024-01-25	20.3600	20.3600	19.9500	20.270	+0.746%	28,971	-1.875%
2024-01-24	20.1500	20.4800	20.0501	20.120	+1.258%	15,303	-1.143%
2024-01-23	20.3000	20.3000	19.8650	19.870	-0.947%	17,929	+0.101%
2024-01-22	20.0000	20.1050	19.7500	20.060	+0.804%	19,623	-0.847%
2024-01-19	20.1100	20.4000	19.7500	19.900	-1.534%	46,398	-0.050%
2024-01-18	19.8500	20.2100	19.8300	20.210	+2.071%	14,948	-1.583%
2024-01-17	19.6200	20.1100	19.4700	19.800	-0.652%	25,056	+0.455%
2024-01-16	20.4500	20.6500	19.9100	19.930	-3.533%	28,094	-0.201%
2024-01-12	20.8400	20.9300	20.6000	20.660	-0.290%	13,599	-3.727%
2024-01-11	20.5100	20.8100	20.2200	20.720	+0.388%	27,394	-4.006%
2024-01-10	20.8700	21.1800	20.5600	20.640	-1.901%	17,824	-3.634%
2024-01-09	21.7000	21.7000	20.9900	21.040	-2.907%	24,416	-5.466%
2024-01-08	21.6500	21.9900	21.5700	21.670	-0.733%	28,105	-8.214%
2024-01-05	21.6000	22.1800	21.6000	21.830	+0.460%	71,543	-8.887%
2024-01-04	21.7700	21.9700	21.6100	21.730	0.000%	30,716	-8.468%
2024-01-03	22.2400	22.3500	21.5700	21.730	-2.687%	39,977	-8.468%
2024-01-02	22.1000	22.5300	22.0008	22.330	-0.089%	32,252	-10.927%
2023-12-29	22.3000	22.5100	22.2200	22.350	-0.401%	26,211	-11.007%
2023-12-28	22.3000	22.5900	22.3000	22.440	+0.134%	22,332	-11.364%
2023-12-27	22.5200	22.5400	22.2500	22.410	+0.224%	31,704	-11.245%
2023-12-26	22.3000	22.5850	22.1500	22.360	+1.085%	16,556	-11.047%
2023-12-22	22.4000	22.4158	22.0100	22.120	-0.226%	39,492	-10.081%
2023-12-21	22.2000	22.4200	22.0300	22.170	+0.453%	47,426	-10.284%
2023-12-20	21.6100	22.8911	21.6100	22.070	+1.799%	40,753	-9.878%
2023-12-19	20.9700	21.8900	20.9700	21.680	+4.331%	22,247	-8.256%
2023-12-18	20.5500	21.1000	20.5000	20.780	+0.874%	28,216	-4.283%
2023-12-15	20.7000	21.0000	20.2900	20.600	+0.488%	160,969	-3.447%
2023-12-14	20.2100	20.7500	20.0400	20.500	+1.335%	50,298	-2.976%
2023-12-13	19.0357	20.3900	19.0000	20.230	+6.418%	50,713	-1.681%
2023-12-12	19.2500	19.4000	18.8600	19.010	-0.990%	26,006	+4.629%
2023-12-11	19.6100	19.6900	18.9106	19.200	-1.488%	37,817	+3.594%
2023-12-08	19.3600	19.5000	19.2900	19.490	+1.669%	9,424	+2.052%
2023-12-07	19.1100	19.4100	18.9200	19.170	+1.081%	31,066	+3.756%
2023-12-06	18.8700	19.4900	18.8500	18.965	+1.744%	26,660	+4.877%
2023-12-05	18.3700	18.9900	18.1600	18.640	+1.747%	21,776	+6.706%
2023-12-04	17.8800	18.3600	17.8800	18.320	+2.979%	47,188	+8.570%
2023-12-01	17.3400	17.8900	17.0900	17.790	+3.370%	20,923	+11.804%
2023-11-30	17.3100	17.4400	17.0000	17.210	-1.375%	9,796	+15.572%
2023-11-29	17.5000	17.5000	17.2800	17.450	+1.868%	10,490	+13.983%
2023-11-28	17.6800	17.6800	16.9400	17.130	-2.449%	25,843	+16.112%
2023-11-27	17.8000	17.8500	17.5200	17.560	-1.348%	23,083	+13.269%
2023-11-24	17.6900	17.8000	17.4000	17.800	+1.309%	11,160	+11.742%
2023-11-22	17.4500	17.6000	17.4500	17.570	+0.919%	5,436	+13.204%
2023-11-21	17.3000	17.6300	17.3000	17.410	-0.571%	18,752	+14.245%
2023-11-20	17.5000	17.6499	17.2500	17.510	+0.057%	17,611	+13.592%
2023-11-17	17.6500	17.7150	17.3900	17.500	+0.057%	18,966	+13.657%
2023-11-16	17.4600	17.5900	17.1900	17.490	+0.057%	11,985	+13.722%
2023-11-15	17.2700	17.9400	17.2700	17.480	+0.115%	18,056	+13.787%
2023-11-14	16.6000	17.4650	16.4100	17.460	+8.717%	32,763	+13.918%
2023-11-13	15.7600	16.2900	15.5000	16.060	+0.943%	22,944	+23.848%
2023-11-10	16.2000	16.2900	15.7100	15.910	-1.180%	22,211	+25.016%
2023-11-09	16.1800	16.3300	15.8100	16.100	-0.556%	11,088	+23.540%
2023-11-08	16.5200	16.7800	16.0400	16.190	-2.646%	14,067	+22.854%
2023-11-07	16.5600	16.7700	16.5000	16.630	+0.605%	16,965	+19.603%
2023-11-06	16.6800	16.6800	16.1900	16.530	-0.661%	16,144	+20.327%
2023-11-03	16.2900	16.6400	16.1000	16.640	+4.588%	16,204	+19.531%
2023-11-02	15.5500	15.9900	15.5300	15.910	+2.053%	10,543	+25.016%
2023-11-01	15.7000	15.8020	15.5900	15.590	-1.141%	8,576	+27.582%
2023-10-31	15.7600	15.9700	15.7000	15.770	-0.818%	13,224	+26.126%
2023-10-30	15.4500	15.9000	15.2200	15.900	+3.381%	16,578	+25.094%
2023-10-27	15.5300	15.9925	15.2200	15.380	-0.324%	15,934	+29.324%
2023-10-26	15.4500	15.6400	15.2600	15.430	+0.390%	17,418	+28.905%
2023-10-25	15.3900	15.5700	15.2700	15.370	-0.646%	13,215	+29.408%
2023-10-24	16.0100	16.2800	15.2600	15.470	-3.009%	21,436	+28.571%
2023-10-23	15.7000	16.2500	15.7000	15.950	+0.949%	19,443	+24.702%
2023-10-20	16.8400	16.8400	15.7000	15.800	-4.358%	25,895	+25.886%
2023-10-19	16.4100	16.5700	16.2400	16.520	+1.474%	11,039	+20.400%
2023-10-18	16.0101	16.4100	16.0100	16.280	+0.370%	15,071	+22.174%
2023-10-17	15.9000	16.3500	15.8200	16.220	+2.593%	30,151	+22.626%
2023-10-16	15.9400	15.9400	15.7200	15.810	+0.637%	27,924	+25.806%
2023-10-13	15.8800	16.0500	15.5150	15.710	+0.127%	11,791	+26.607%
2023-10-12	15.5600	15.7300	14.9600	15.690	+2.282%	28,030	+26.769%
2023-10-11	14.2400	15.3400	14.2400	15.340	+8.640%	31,845	+29.661%
2023-10-10	14.1301	14.3600	14.0900	14.120	-0.282%	15,699	+40.864%
2023-10-09	14.1000	14.4950	14.1000	14.160	-0.141%	7,403	+40.466%
2023-10-06	14.1500	14.4900	14.0800	14.180	+0.567%	8,545	+40.268%
2023-10-05	13.7401	14.1700	13.7401	14.100	+1.003%	18,053	+41.064%
2023-10-04	13.7200	13.9600	13.7000	13.960	+1.675%	11,079	+42.479%
2023-10-03	14.0200	14.1000	13.5500	13.730	-2.068%	15,418	+44.865%
2023-10-02	14.2000	14.5050	13.9600	14.020	-0.638%	13,874	+41.869%
2023-09-29	14.5900	14.5900	14.0450	14.110	-2.420%	23,173	+40.964%
2023-09-28	14.6600	14.7100	14.4300	14.460	-0.619%	13,014	+37.552%
2023-09-27	14.6100	14.9450	14.4900	14.550	-0.411%	14,414	+36.701%
2023-09-26	14.9700	14.9700	14.6100	14.610	-1.083%	29,184	+36.140%
2023-09-25	14.6500	14.8500	14.6500	14.770	+0.476%	14,695	+34.665%
2023-09-22	14.6400	14.7675	14.5000	14.700	+1.379%	23,497	+35.306%
2023-09-21	14.9600	14.9600	14.5000	14.500	-2.685%	40,409	+37.172%
2023-09-20	14.9400	15.1700	14.8012	14.900	+0.540%	24,992	+33.490%
2023-09-19	14.5400	14.9800	14.4150	14.820	+2.561%	30,774	+34.211%
2023-09-18	14.5900	14.7000	14.4000	14.450	-1.967%	15,988	+37.647%
2023-09-15	14.0800	14.8300	13.8800	14.740	+4.391%	83,037	+34.939%
2023-09-14	14.2900	14.2900	14.1200	14.120	-0.106%	12,077	+40.864%
2023-09-13	14.0426	14.2200	14.0426	14.135	-1.704%	11,912	+40.715%
2023-09-12	14.2400	14.4500	14.1200	14.380	+0.771%	9,785	+38.317%
2023-09-11	14.3450	14.4000	14.0500	14.270	+0.848%	9,803	+39.383%
2023-09-08	14.1500	14.2500	14.0150	14.150	0.000%	12,950	+40.565%
2023-09-07	14.2300	14.3900	14.0700	14.150	-0.492%	43,570	+40.565%
2023-09-06	14.5300	14.5300	14.1100	14.220	-2.335%	11,047	+39.873%
2023-09-05	14.8200	14.8300	14.4300	14.560	-2.216%	8,662	+36.607%
2023-09-01	14.6700	15.0000	14.6700	14.890	+1.847%	14,574	+33.580%
2023-08-31	14.8000	14.8000	14.5300	14.620	-0.544%	9,841	+36.047%
2023-08-30	14.4200	14.7900	14.4100	14.700	+0.892%	22,396	+35.306%
2023-08-29	14.4900	14.6350	14.4900	14.570	+1.110%	6,713	+36.513%
2023-08-28	14.1700	14.4900	14.1700	14.410	+1.407%	18,492	+38.029%
2023-08-25	14.3500	14.3500	13.9702	14.210	-0.976%	16,455	+39.972%
2023-08-24	14.2600	14.4200	14.0101	14.350	+0.140%	12,815	+38.606%
2023-08-23	14.3100	14.5000	14.0711	14.330	+0.491%	17,137	+38.800%
2023-08-22	14.5800	14.8000	14.1607	14.260	-2.795%	13,167	+39.481%
2023-08-21	14.1500	14.8000	14.1200	14.670	+3.602%	30,039	+35.583%
2023-08-18	14.3500	14.4400	14.0400	14.160	-1.803%	27,986	+40.466%
2023-08-17	14.6750	14.7800	14.4200	14.420	-1.300%	20,029	+37.933%
2023-08-16	15.4500	15.4500	14.5600	14.610	-4.447%	30,266	+36.140%
2023-08-15	15.3100	15.6500	15.1200	15.290	-1.609%	14,853	+30.085%
2023-08-14	16.0400	16.3200	15.3700	15.540	-4.015%	15,621	+27.992%
2023-08-11	16.2700	16.4700	16.0500	16.190	-0.675%	14,932	+22.854%
2023-08-10	16.3300	16.3300	16.1800	16.300	-0.791%	10,186	+22.025%
2023-08-09	16.5950	16.6900	16.3001	16.430	-1.499%	11,533	+21.059%
2023-08-08	16.5000	16.8400	16.3082	16.680	-0.477%	17,030	+19.245%
2023-08-07	17.1300	17.1300	16.6650	16.760	-1.004%	16,454	+18.675%
2023-08-04	16.5200	17.0900	16.5200	16.930	+1.682%	17,374	+17.484%
2023-08-03	16.4400	16.7900	16.3700	16.650	+0.543%	11,825	+19.459%
2023-08-02	16.4600	16.7900	16.3032	16.560	-0.660%	23,967	+20.109%
2023-08-01	17.0200	17.0600	16.3000	16.670	-2.515%	18,806	+19.316%
2023-07-31	17.0500	17.1000	16.5400	17.100	+1.484%	21,304	+16.316%
2023-07-28	17.0650	17.1200	16.8300	16.850	-0.059%	11,723	+18.042%
2023-07-27	17.0300	17.4800	16.7000	16.860	-0.707%	21,150	+17.972%
2023-07-26	16.3600	17.1000	16.3600	16.980	+5.009%	19,788	+17.138%
2023-07-25	16.0365	16.7450	16.0365	16.170	-1.040%	13,480	+23.006%
2023-07-24	15.4100	16.4900	15.4100	16.340	+6.138%	23,777	+21.726%
2023-07-21	17.1100	17.4170	15.3300	15.395	-10.494%	54,937	+29.198%
2023-07-20	17.1500	17.3300	16.4700	17.200	-1.149%	23,883	+15.640%
2023-07-19	16.4200	17.5450	16.4200	17.400	+4.693%	30,710	+14.310%
2023-07-18	15.5400	16.7099	15.5400	16.620	+6.744%	30,945	+19.675%
2023-07-17	15.9900	16.0500	15.3300	15.570	-2.870%	25,734	+27.746%
2023-07-14	16.1300	16.1300	15.8200	16.030	0.000%	12,436	+24.080%
2023-07-13	15.8100	16.1500	15.7900	16.030	+2.102%	11,955	+24.080%
2023-07-12	15.6000	15.8945	15.5000	15.700	+1.618%	20,978	+26.688%
2023-07-11	15.9600	15.9600	15.3100	15.450	-1.780%	35,521	+28.738%
2023-07-10	15.8300	16.2550	15.5750	15.730	0.000%	16,176	+26.446%
2023-07-07	15.1900	15.8700	15.1900	15.730	+3.012%	48,126	+26.446%
2023-07-06	15.1800	15.3200	14.8950	15.270	-1.229%	39,798	+30.255%
2023-07-05	15.1400	15.6800	15.0800	15.460	+0.980%	24,058	+28.655%
2023-07-03	15.5400	15.6200	15.2200	15.310	-0.906%	8,934	+29.915%
2023-06-30	15.8700	16.1800	15.3800	15.450	-2.277%	24,541	+28.738%
2023-06-29	15.5600	15.8550	15.3800	15.810	+4.013%	20,362	+25.806%
2023-06-28	15.0900	15.3700	15.0900	15.200	-0.589%	16,397	+30.855%
2023-06-27	15.0700	15.7100	15.0700	15.290	+1.058%	44,329	+30.085%
2023-06-26	14.7100	15.5800	14.7100	15.130	+3.136%	37,484	+31.461%
2023-06-23	15.1900	15.4100	14.2400	14.670	-4.987%	1,217,531	+35.583%
2023-06-22	15.6800	15.8800	15.3200	15.440	-3.319%	59,312	+28.821%
2023-06-21	15.8700	16.1200	15.8500	15.970	-0.250%	52,221	+24.546%
2023-06-20	15.6900	16.1500	15.4600	16.010	+2.497%	53,041	+24.235%
2023-06-16	15.8300	16.2500	15.5700	15.620	-3.401%	58,120	+27.337%
2023-06-15	15.6700	16.2000	15.6700	16.170	+3.521%	27,126	+23.006%
2023-06-14	15.5120	16.1900	15.5000	15.620	0.000%	31,247	+27.337%
2023-06-13	15.5400	15.8000	15.5100	15.620	+1.429%	22,474	+27.337%
2023-06-12	15.6600	15.9199	15.4000	15.400	-0.773%	21,123	+29.156%
2023-06-09	15.9300	15.9300	15.5003	15.520	-1.398%	22,524	+28.157%
2023-06-08	16.0400	16.3000	15.7400	15.740	-1.931%	24,676	+26.366%
2023-06-07	16.1000	16.1400	15.8300	16.050	+2.034%	30,172	+23.925%
2023-06-06	15.2500	15.9900	15.2500	15.730	+1.353%	20,999	+26.446%
2023-06-05	16.2300	16.2500	15.5200	15.520	-3.841%	21,455	+28.157%
2023-06-02	15.3700	16.3300	15.1500	16.140	+6.605%	41,226	+23.234%
2023-06-01	14.5100	15.3800	14.4800	15.140	+4.920%	34,402	+31.374%
2023-05-31	14.0000	14.5100	14.0000	14.430	+2.051%	22,194	+37.838%
2023-05-30	14.0590	14.3100	13.9400	14.140	-0.632%	14,463	+40.665%
2023-05-26	14.2900	14.4000	13.7501	14.230	+0.565%	14,988	+39.775%
2023-05-25	14.4400	14.8650	14.0100	14.150	-1.736%	16,038	+40.565%
2023-05-24	14.7400	15.0000	14.2500	14.400	-2.965%	24,247	+38.125%
2023-05-23	14.6400	15.2900	14.6400	14.840	+0.952%	22,974	+34.030%
2023-05-22	14.3600	14.7799	13.9950	14.700	+2.368%	37,319	+35.306%
2023-05-19	14.5300	14.6500	14.1925	14.360	+0.349%	40,884	+38.510%
2023-05-18	13.7100	14.5950	13.7100	14.310	+2.950%	44,848	+38.994%
2023-05-17	12.9500	14.0000	12.9390	13.900	+8.255%	29,851	+43.094%
2023-05-16	12.9500	12.9500	12.7500	12.840	+0.156%	17,273	+54.907%
2023-05-15	12.8100	12.9800	12.8000	12.820	+0.549%	17,199	+55.148%
2023-05-12	13.2872	13.2872	12.5900	12.750	-2.523%	43,495	+56.000%
2023-05-11	13.3500	13.4500	13.0600	13.080	-2.823%	32,703	+52.064%
2023-05-10	13.3600	13.4600	13.1000	13.460	+1.508%	36,230	+47.771%
2023-05-09	13.4800	13.5000	13.0800	13.260	-1.632%	17,343	+50.000%
2023-05-08	13.9000	13.9000	13.1874	13.480	+0.149%	41,723	+47.552%
2023-05-05	13.6600	14.2800	13.2100	13.460	0.000%	60,217	+47.771%
2023-05-04	13.2700	13.7450	13.2100	13.460	-0.296%	28,065	+47.771%
2023-05-03	14.0900	14.6250	13.4700	13.500	-3.017%	74,655	+47.333%
2023-05-02	14.8100	15.0800	13.8800	13.920	-7.508%	34,257	+42.888%
2023-05-01	14.8100	15.0500	14.5400	15.050	+3.082%	48,905	+32.159%
2023-04-28	14.0900	15.5100	14.0900	14.600	+5.568%	201,392	+36.233%
2023-04-27	13.4400	13.9300	13.1250	13.830	+2.902%	38,570	+43.818%
2023-04-26	14.2500	14.2500	13.1900	13.440	-2.679%	40,703	+47.991%
2023-04-25	14.7700	14.7700	13.7300	13.810	-6.689%	38,613	+44.026%
2023-04-24	16.4100	16.4100	14.8000	14.800	-9.976%	43,068	+34.392%
2023-04-21	17.7100	17.7100	16.3800	16.440	-6.697%	29,673	+20.985%
2023-04-20	17.4900	17.8950	17.4200	17.620	-0.057%	18,102	+12.883%
2023-04-19	17.9500	17.9500	17.5500	17.630	-1.066%	28,664	+12.819%
2023-04-18	18.1300	18.1900	17.8000	17.820	-2.034%	19,425	+11.616%
2023-04-17	18.2600	18.3250	17.9450	18.190	-0.110%	39,728	+9.346%
2023-04-14	18.6000	18.6000	18.1200	18.210	-1.301%	27,997	+9.226%
2023-04-13	18.6600	18.6600	18.2400	18.450	-1.019%	38,463	+7.805%
2023-04-12	18.7000	18.9800	18.4000	18.640	-0.427%	44,118	+6.706%
2023-04-11	18.9000	18.9300	18.6200	18.720	-0.584%	33,747	+6.250%
2023-04-10	18.9100	19.4000	18.6800	18.830	-1.465%	40,092	+5.629%
2023-04-06	19.0900	19.4000	18.8450	19.110	-0.469%	26,650	+4.082%
2023-04-05	19.0300	19.6500	19.0100	19.200	-1.538%	37,564	+3.594%
2023-04-04	20.2500	20.2500	18.8300	19.500	-3.082%	41,127	+2.000%
2023-04-03	20.5000	20.6540	20.0700	20.120	-2.235%	44,078	-1.143%
2023-03-31	20.7700	20.7700	20.5000	20.580	+0.049%	17,797	-3.353%
2023-03-30	20.9300	21.0000	20.3800	20.570	-2.327%	53,008	-3.306%
2023-03-29	21.0000	21.1300	20.7100	21.060	+0.238%	59,500	-5.556%
2023-03-28	21.0600	21.2000	20.8450	21.010	-0.143%	28,484	-5.331%
2023-03-27	20.9700	21.2000	20.6600	21.040	+0.574%	54,829	-5.466%
2023-03-24	20.6300	21.4500	20.6300	20.920	+0.336%	65,016	-4.924%
2023-03-23	20.8100	21.3000	20.3620	20.850	+0.240%	56,095	-4.604%
2023-03-22	21.1900	21.5350	20.7400	20.800	-2.347%	28,683	-4.375%
2023-03-21	21.2700	21.4200	20.9800	21.300	+1.332%	66,095	-6.620%
2023-03-20	21.2200	21.3300	20.9100	21.020	+0.334%	43,567	-5.376%
2023-03-17	21.4400	21.4550	20.8100	20.950	-3.099%	103,334	-5.060%
2023-03-16	20.3600	22.2500	19.8200	21.620	+4.596%	103,845	-8.002%
2023-03-15	20.4300	20.9700	20.2600	20.670	-0.289%	33,137	-3.774%
2023-03-14	21.5000	23.0000	20.5000	20.730	+1.667%	56,426	-4.052%
2023-03-13	23.0800	23.2810	19.7500	20.390	-12.564%	154,619	-2.452%
2023-03-10	24.2200	24.2200	22.9287	23.320	-4.191%	128,871	-14.708%
2023-03-09	24.6300	24.7400	24.0700	24.340	-2.092%	47,828	-18.283%
2023-03-08	24.7500	25.0100	24.5500	24.860	-0.121%	49,214	-19.992%
2023-03-07	25.0500	25.1200	24.6100	24.890	-0.758%	25,128	-20.088%
2023-03-06	25.3500	25.5250	25.0000	25.080	-0.476%	25,072	-20.694%
2023-03-03	25.3900	25.4500	24.9700	25.200	-0.356%	23,979	-21.071%
2023-03-02	25.5500	25.5500	25.2900	25.290	-0.785%	32,913	-21.352%
2023-03-01	25.5200	25.6000	25.4100	25.490	-0.078%	27,509	-21.969%
2023-02-28	25.5200	25.7050	25.4500	25.510	-0.157%	17,680	-22.031%
2023-02-27	25.7800	25.9500	25.3134	25.550	-0.584%	95,568	-22.153%
2023-02-24	25.8000	25.8600	25.4150	25.700	-0.194%	36,661	-22.607%
2023-02-23	25.6700	25.8800	25.6700	25.750	+0.117%	19,193	-22.757%
2023-02-22	25.6700	25.8850	25.5500	25.720	-0.155%	21,010	-22.667%
2023-02-21	25.7700	25.9500	25.6500	25.760	-0.732%	11,047	-22.787%
2023-02-17	25.9400	25.9500	25.6900	25.950	+0.309%	18,031	-23.353%
2023-02-16	25.6000	25.8700	24.8055	25.870	+0.310%	19,885	-23.116%
2023-02-15	25.8800	25.8800	25.6600	25.790	+0.155%	16,606	-22.877%
2023-02-14	25.7600	25.9500	25.5800	25.750	-0.348%	16,690	-22.757%
2023-02-13	25.4000	25.9200	25.3798	25.840	+1.453%	26,181	-23.026%
2023-02-10	25.3800	25.5800	25.3300	25.470	+0.553%	52,702	-21.908%
2023-02-09	25.5450	25.5950	25.1200	25.330	-0.706%	86,653	-21.477%
2023-02-08	25.8800	25.8800	25.3450	25.510	-0.816%	123,324	-22.031%
2023-02-07	25.6000	25.8900	25.4200	25.720	+0.587%	34,602	-22.667%
2023-02-06	25.7200	25.9000	25.4000	25.570	-0.312%	17,892	-22.214%
2023-02-03	25.7000	25.9900	25.5600	25.650	-0.156%	27,613	-22.456%
2023-02-02	25.4500	25.7000	25.3700	25.690	+0.943%	17,154	-22.577%
2023-02-01	24.8900	25.6400	24.6100	25.450	+2.209%	43,847	-21.847%
2023-01-31	24.3876	24.9000	24.3500	24.900	+2.091%	40,888	-20.120%
2023-01-30	24.3800	24.4500	24.0550	24.390	0.000%	25,808	-18.450%
2023-01-27	22.0000	24.7800	21.8500	24.390	+11.932%	95,519	-18.450%
2023-01-26	21.7900	21.8000	21.3650	21.790	+0.554%	14,531	-8.720%
2023-01-25	21.7150	21.8050	21.6000	21.670	-0.322%	43,875	-8.214%
2023-01-24	21.7000	21.8100	21.7000	21.740	-0.184%	14,572	-8.510%
2023-01-23	21.7600	21.9300	21.7000	21.780	-0.275%	40,466	-8.678%
2023-01-20	21.7100	22.0800	21.7100	21.840	+0.322%	12,207	-8.929%
2023-01-19	21.7200	22.0650	21.5000	21.770	-0.594%	27,399	-8.636%
2023-01-18	21.8400	22.3500	21.7200	21.900	-0.228%	14,360	-9.178%
2023-01-17	22.1400	22.1700	21.8110	21.950	-0.091%	8,683	-9.385%
2023-01-13	21.8400	22.2500	21.8400	21.970	+0.274%	5,924	-9.467%
2023-01-12	21.7400	22.0900	21.5800	21.910	+0.736%	26,407	-9.220%
2023-01-11	21.5600	22.1250	21.5600	21.750	+0.788%	19,982	-8.552%
2023-01-10	21.4000	22.0000	21.4000	21.580	+0.841%	23,368	-7.831%
2023-01-09	20.9800	21.8700	20.9800	21.400	+1.905%	25,183	-7.056%
2023-01-06	21.0000	21.1800	20.9000	21.000	+0.575%	186,581	-5.286%
2023-01-05	20.9400	21.0350	20.8000	20.880	0.000%	46,588	-4.741%
2023-01-04	21.2000	21.2001	20.7900	20.880	-0.902%	28,688	-4.741%
2023-01-03	21.2000	21.3000	20.9600	21.070	-0.519%	20,692	-5.600%
2022-12-30	21.1700	21.3500	21.0000	21.180	+0.379%	18,563	-6.091%
2022-12-29	21.1900	21.4000	21.0000	21.100	+0.476%	13,542	-5.735%
2022-12-28	21.4000	21.4000	20.9100	21.000	-1.269%	12,804	-5.286%
2022-12-27	20.7700	21.5400	20.7700	21.270	+2.161%	12,627	-6.488%
2022-12-23	20.9000	21.0900	20.6100	20.820	+0.677%	8,631	-4.467%
2022-12-22	20.6400	20.8792	20.4200	20.680	-0.145%	11,824	-3.820%
2022-12-21	20.6900	20.8900	20.5300	20.710	+1.520%	12,452	-3.959%
2022-12-20	20.4500	20.6500	20.3700	20.400	+0.394%	11,911	-2.500%
2022-12-19	20.4400	20.6500	20.1700	20.320	0.000%	52,262	-2.116%
2022-12-16	20.2500	20.7000	20.1200	20.320	-0.490%	28,578	-2.116%
2022-12-15	20.4600	20.7300	20.3000	20.420	+0.295%	8,133	-2.595%
2022-12-14	20.5000	20.7500	20.3500	20.360	+0.444%	11,150	-2.308%
2022-12-13	20.8700	21.3000	20.1700	20.270	-2.407%	53,220	-1.875%
2022-12-12	20.7000	20.8400	20.6050	20.770	+0.484%	6,728	-4.237%
2022-12-09	20.7400	20.7400	20.5100	20.670	-0.145%	4,957	-3.774%
2022-12-08	20.6000	20.7900	20.3500	20.700	+0.632%	23,096	-3.913%
2022-12-07	20.5600	20.8000	20.2500	20.570	+0.341%	14,580	-3.306%
2022-12-06	20.5900	20.8027	20.2500	20.500	-0.292%	20,241	-2.976%
2022-12-05	20.5200	20.7500	20.0000	20.560	-0.532%	54,004	-3.259%
2022-12-02	20.3000	20.7525	19.9000	20.670	+1.324%	12,635	-3.774%
2022-12-01	20.5400	20.5400	20.0600	20.400	0.000%	10,789	-2.500%
2022-11-30	20.5800	20.7200	20.2500	20.400	-0.730%	28,009	-2.500%
2022-11-29	20.6600	20.7700	20.2900	20.550	-0.291%	6,159	-3.212%
2022-11-28	20.7300	20.8000	20.1100	20.610	-0.435%	12,778	-3.493%
2022-11-25	20.2600	20.9300	20.2600	20.700	0.000%	6,223	-3.913%
2022-11-23	20.4800	21.4701	20.3700	20.700	+0.339%	28,091	-3.913%
2022-11-22	20.1600	20.6300	19.5000	20.630	+2.841%	6,328	-3.587%
2022-11-21	19.7800	20.3000	19.6500	20.060	+1.058%	6,831	-0.847%
2022-11-18	19.5100	20.3050	19.5100	19.850	+2.743%	6,665	+0.202%
2022-11-17	19.4100	19.4900	19.1950	19.320	-0.464%	9,649	+2.950%
2022-11-16	19.4200	19.6600	18.2753	19.410	-0.257%	9,484	+2.473%
2022-11-15	19.7500	19.9500	19.4600	19.460	-0.562%	41,774	+2.210%
2022-11-14	19.5400	19.9864	19.3300	19.570	-0.609%	17,482	+1.635%
2022-11-11	19.5800	19.9000	19.4601	19.690	-0.405%	43,499	+1.016%
2022-11-10	19.5500	20.2000	19.2900	19.770	+2.276%	11,867	+0.607%
2022-11-09	19.1025	19.4400	18.9200	19.330	+2.275%	34,325	+2.897%
2022-11-08	18.7600	19.0800	18.6600	18.900	+0.265%	7,144	+5.238%
2022-11-07	18.7500	19.2400	18.5325	18.850	+1.453%	8,244	+5.517%
2022-11-04	18.8300	18.8300	18.5700	18.580	-0.322%	9,567	+7.051%
2022-11-03	18.5600	18.7800	18.5600	18.640	+0.107%	6,796	+6.706%
2022-11-02	18.5600	18.8800	18.5400	18.620	-0.107%	10,674	+6.821%
2022-11-01	18.5550	18.7300	18.5200	18.640	+0.215%	10,861	+6.706%
2022-10-31	18.5400	18.7900	18.5000	18.600	-0.482%	9,058	+6.935%
2022-10-28	18.5300	18.7000	18.5300	18.690	+0.863%	11,101	+6.421%
2022-10-27	18.8900	19.2100	18.5300	18.530	+0.054%	10,101	+7.339%
2022-10-26	18.3000	18.8100	18.2900	18.520	+0.817%	14,614	+7.397%
2022-10-25	18.4000	18.6500	18.2600	18.370	-1.077%	14,506	+8.274%
2022-10-24	18.5800	18.6800	18.0700	18.570	+0.924%	73,539	+7.108%
2022-10-21	18.2700	18.8300	18.2700	18.400	0.000%	22,194	+8.098%
2022-10-20	18.0000	18.9900	17.8500	18.400	+3.081%	27,460	+8.098%
2022-10-19	18.0700	18.8800	17.7500	17.850	-2.084%	36,287	+11.429%
2022-10-18	18.1800	18.8400	18.0238	18.230	+0.997%	17,837	+9.106%
2022-10-17	18.2000	18.5247	17.7800	18.050	+0.278%	26,666	+10.194%
2022-10-14	17.9200	18.1500	17.6400	18.000	+0.279%	15,910	+10.500%
2022-10-13	17.5500	17.9750	17.5500	17.950	+1.298%	16,357	+10.808%
2022-10-12	17.5500	17.8100	17.4900	17.720	+0.397%	32,048	+12.246%
2022-10-11	17.5500	17.8500	17.5200	17.650	-0.282%	16,791	+12.691%
2022-10-10	17.7500	17.8000	17.5000	17.700	0.000%	10,685	+12.373%
2022-10-07	17.8500	18.0400	17.5500	17.700	-2.210%	16,881	+12.373%