CVLY
Codorus Valley Bancorp Inc
stockNASDAQ
InactiveJun 28, 2024
24.04USD+4.978%(+1.14)708,314
CVLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 22.95 | 24.19 | 22.95 | 24.04 | +4.978% | 708,314 | 0.000% |
| 2024-06-27 | 22.49 | 23.11 | 22.39 | 22.90 | +2.141% | 258,941 | +4.978% |
| 2024-06-26 | 22.35 | 22.67 | 22.00 | 22.42 | +0.900% | 209,945 | +7.226% |
| 2024-06-25 | 22.25 | 22.50 | 22.11 | 22.22 | -0.403% | 30,739 | +8.191% |
| 2024-06-24 | 22.98 | 22.98 | 22.12 | 22.31 | +1.686% | 98,759 | +7.754% |
| 2024-06-21 | 22.00 | 22.11 | 21.88 | 21.94 | -0.273% | 106,714 | +9.572% |
| 2024-06-20 | 21.83 | 22.14 | 21.83 | 22.00 | +0.137% | 56,548 | +9.273% |
| 2024-06-18 | 22.02 | 22.26 | 21.94 | 21.97 | -0.091% | 91,572 | +9.422% |
| 2024-06-17 | 21.70 | 22.16 | 21.60 | 21.99 | +1.900% | 45,363 | +9.322% |
| 2024-06-14 | 21.44 | 21.59 | 21.44 | 21.58 | -0.690% | 5,471 | +11.399% |
| 2024-06-13 | 21.70 | 21.99 | 21.60 | 21.73 | -0.412% | 11,091 | +10.630% |
| 2024-06-12 | 22.09 | 22.34 | 21.79 | 21.82 | +1.019% | 61,196 | +10.174% |
| 2024-06-11 | 21.54 | 21.61 | 21.34 | 21.60 | 0.000% | 13,277 | +11.296% |
| 2024-06-10 | 21.61 | 21.68 | 21.36 | 21.60 | -0.507% | 11,936 | +11.296% |
| 2024-06-07 | 21.61 | 21.75 | 21.50 | 21.71 | -0.321% | 9,290 | +10.732% |
| 2024-06-06 | 21.62 | 21.83 | 21.56 | 21.78 | +0.415% | 16,149 | +10.376% |
| 2024-06-05 | 21.67 | 21.73 | 21.39 | 21.69 | +0.463% | 12,851 | +10.834% |
| 2024-06-04 | 21.50 | 21.66 | 21.43 | 21.59 | -0.185% | 14,203 | +11.348% |
| 2024-06-03 | 22.28 | 22.28 | 21.63 | 21.63 | -1.682% | 10,499 | +11.142% |
| 2024-05-31 | 22.08 | 22.20 | 21.92 | 22.00 | +0.825% | 22,314 | +9.273% |
| 2024-05-30 | 22.08 | 22.08 | 21.61 | 21.82 | 0.000% | 28,695 | +10.174% |
| 2024-05-29 | 22.07 | 22.15 | 21.67 | 21.82 | -1.756% | 21,148 | +10.174% |
| 2024-05-28 | 22.43 | 22.55 | 22.08 | 22.21 | -0.404% | 26,250 | +8.240% |
| 2024-05-24 | 22.41 | 22.50 | 22.19 | 22.30 | +0.045% | 37,155 | +7.803% |
| 2024-05-23 | 22.77 | 22.77 | 22.27 | 22.29 | -1.589% | 21,176 | +7.851% |
| 2024-05-22 | 22.63 | 22.75 | 22.51 | 22.65 | +0.354% | 17,502 | +6.137% |
| 2024-05-21 | 22.36 | 22.64 | 22.36 | 22.57 | +0.400% | 44,283 | +6.513% |
| 2024-05-20 | 22.58 | 22.68 | 22.31 | 22.48 | +0.045% | 31,238 | +6.940% |
| 2024-05-17 | 22.53 | 22.60 | 22.40 | 22.47 | +0.313% | 69,924 | +6.987% |
| 2024-05-16 | 22.54 | 22.57 | 22.39 | 22.40 | +0.224% | 59,193 | +7.321% |
| 2024-05-15 | 22.49 | 22.64 | 22.32 | 22.35 | 0.000% | 84,290 | +7.562% |
| 2024-05-14 | 22.45 | 22.57 | 22.35 | 22.35 | 0.000% | 65,613 | +7.562% |
| 2024-05-13 | 22.77 | 22.77 | 22.30 | 22.35 | -0.667% | 60,517 | +7.562% |
| 2024-05-10 | 22.57 | 22.62 | 22.44 | 22.50 | +0.446% | 34,771 | +6.844% |
| 2024-05-09 | 22.44 | 22.65 | 22.38 | 22.40 | 0.000% | 73,288 | +7.321% |
| 2024-05-08 | 22.63 | 22.71 | 22.38 | 22.40 | -0.400% | 59,140 | +7.321% |
| 2024-05-07 | 22.58 | 22.98 | 22.43 | 22.49 | +0.134% | 32,937 | +6.892% |
| 2024-05-06 | 22.47 | 22.62 | 22.35 | 22.46 | -0.133% | 69,062 | +7.035% |
| 2024-05-03 | 22.71 | 22.74 | 22.40 | 22.49 | +0.402% | 29,552 | +6.892% |
| 2024-05-02 | 22.50 | 22.50 | 22.35 | 22.40 | +0.269% | 18,199 | +7.321% |
| 2024-05-01 | 22.38 | 22.57 | 22.23 | 22.34 | +0.631% | 40,555 | +7.610% |
| 2024-04-30 | 22.27 | 22.45 | 22.03 | 22.20 | -0.760% | 21,528 | +8.288% |
| 2024-04-29 | 22.75 | 22.75 | 22.26 | 22.37 | -0.445% | 13,596 | +7.465% |
| 2024-04-26 | 22.67 | 22.70 | 22.26 | 22.47 | +0.268% | 12,289 | +6.987% |
| 2024-04-25 | 22.30 | 22.66 | 22.19 | 22.41 | -0.621% | 38,793 | +7.274% |
| 2024-04-24 | 22.13 | 22.88 | 22.13 | 22.55 | +1.257% | 32,014 | +6.608% |
| 2024-04-23 | 22.35 | 22.86 | 22.17 | 22.27 | -0.179% | 11,451 | +7.948% |
| 2024-04-22 | 22.72 | 22.79 | 22.17 | 22.31 | -0.134% | 12,535 | +7.754% |
| 2024-04-19 | 21.25 | 22.40 | 21.25 | 22.34 | +4.637% | 19,809 | +7.610% |
| 2024-04-18 | 21.57 | 21.68 | 21.35 | 21.35 | -0.094% | 19,806 | +12.600% |
| 2024-04-17 | 21.59 | 21.70 | 21.37 | 21.37 | -0.187% | 11,498 | +12.494% |
| 2024-04-16 | 21.25 | 21.56 | 21.21 | 21.41 | +0.047% | 15,466 | +12.284% |
| 2024-04-15 | 21.64 | 21.64 | 21.16 | 21.40 | +0.140% | 11,982 | +12.336% |
| 2024-04-12 | 21.54 | 21.54 | 21.31 | 21.37 | -0.419% | 13,029 | +12.494% |
| 2024-04-11 | 21.62 | 21.79 | 21.33 | 21.46 | -0.969% | 14,582 | +12.022% |
| 2024-04-10 | 21.90 | 21.99 | 21.25 | 21.67 | -2.475% | 37,583 | +10.937% |
| 2024-04-09 | 22.09 | 22.42 | 21.97 | 22.22 | +1.369% | 22,398 | +8.191% |
| 2024-04-08 | 22.14 | 22.15 | 21.84 | 21.92 | +0.320% | 30,871 | +9.672% |
| 2024-04-05 | 22.00 | 22.00 | 21.81 | 21.85 | -0.456% | 12,310 | +10.023% |
| 2024-04-04 | 21.89 | 22.30 | 21.80 | 21.95 | +0.412% | 72,166 | +9.522% |
| 2024-04-03 | 21.99 | 21.99 | 21.84 | 21.86 | -0.137% | 17,483 | +9.973% |
| 2024-04-02 | 22.05 | 22.14 | 21.68 | 21.89 | -1.574% | 17,185 | +9.822% |
| 2024-04-01 | 22.48 | 22.48 | 22.22 | 22.24 | -2.285% | 21,939 | +8.094% |
| 2024-03-28 | 22.65 | 23.00 | 22.35 | 22.76 | +1.426% | 19,638 | +5.624% |
| 2024-03-27 | 22.30 | 22.58 | 22.04 | 22.44 | +2.046% | 14,090 | +7.130% |
| 2024-03-26 | 22.75 | 22.75 | 21.99 | 21.99 | -2.267% | 11,853 | +9.322% |
| 2024-03-25 | 22.81 | 22.81 | 22.50 | 22.50 | -0.266% | 10,723 | +6.844% |
| 2024-03-22 | 22.70 | 22.98 | 22.46 | 22.56 | -1.009% | 10,831 | +6.560% |
| 2024-03-21 | 22.58 | 22.94 | 22.58 | 22.79 | +1.064% | 22,656 | +5.485% |
| 2024-03-20 | 21.72 | 22.55 | 21.72 | 22.55 | +3.298% | 18,250 | +6.608% |
| 2024-03-19 | 21.97 | 21.97 | 21.78 | 21.83 | +0.138% | 8,048 | +10.124% |
| 2024-03-18 | 21.97 | 22.23 | 21.80 | 21.80 | -1.044% | 15,978 | +10.275% |
| 2024-03-15 | 21.91 | 22.45 | 21.90 | 22.03 | +0.045% | 54,278 | +9.124% |
| 2024-03-14 | 22.40 | 22.42 | 22.00 | 22.02 | -2.566% | 22,352 | +9.173% |
| 2024-03-13 | 22.85 | 22.85 | 22.46 | 22.60 | 0.000% | 12,397 | +6.372% |
| 2024-03-12 | 22.70 | 22.90 | 22.60 | 22.60 | -1.007% | 13,618 | +6.372% |
| 2024-03-11 | 22.89 | 22.95 | 22.81 | 22.83 | -0.609% | 10,022 | +5.300% |
| 2024-03-08 | 23.00 | 23.00 | 22.70 | 22.97 | +0.834% | 11,972 | +4.658% |
| 2024-03-07 | 23.00 | 23.09 | 22.75 | 22.78 | -0.524% | 10,085 | +5.531% |
| 2024-03-06 | 22.90 | 23.00 | 22.63 | 22.90 | 0.000% | 7,970 | +4.978% |
| 2024-03-05 | 22.79 | 23.28 | 22.79 | 22.90 | +0.837% | 8,720 | +4.978% |
| 2024-03-04 | 22.71 | 23.36 | 22.70 | 22.71 | -0.220% | 3,347 | +5.856% |
| 2024-03-01 | 23.20 | 23.22 | 22.76 | 22.76 | -1.129% | 11,273 | +5.624% |
| 2024-02-29 | 22.86 | 23.59 | 22.86 | 23.02 | +2.676% | 7,443 | +4.431% |
| 2024-02-28 | 22.70 | 22.95 | 22.42 | 22.42 | -1.710% | 6,965 | +7.226% |
| 2024-02-27 | 23.18 | 23.18 | 22.81 | 22.81 | +0.308% | 3,503 | +5.392% |
| 2024-02-26 | 23.06 | 23.12 | 22.74 | 22.74 | -0.655% | 3,369 | +5.717% |
| 2024-02-23 | 22.90 | 23.09 | 22.83 | 22.89 | -0.522% | 5,884 | +5.024% |
| 2024-02-22 | 22.88 | 23.39 | 22.85 | 23.01 | -0.087% | 10,802 | +4.476% |
| 2024-02-21 | 22.90 | 23.11 | 22.70 | 23.03 | -0.346% | 12,044 | +4.386% |
| 2024-02-20 | 23.25 | 23.60 | 23.11 | 23.11 | -1.492% | 19,961 | +4.024% |
| 2024-02-16 | 23.69 | 23.99 | 23.46 | 23.46 | -1.429% | 13,174 | +2.472% |
| 2024-02-15 | 23.00 | 24.09 | 22.86 | 23.80 | +3.343% | 27,054 | +1.008% |
| 2024-02-14 | 22.66 | 23.03 | 22.60 | 23.03 | +3.227% | 12,270 | +4.386% |
| 2024-02-13 | 23.25 | 23.48 | 22.17 | 22.31 | -5.185% | 36,728 | +7.754% |
| 2024-02-12 | 23.35 | 23.76 | 23.08 | 23.53 | +3.977% | 18,229 | +2.167% |
| 2024-02-09 | 22.48 | 22.85 | 22.36 | 22.63 | +1.253% | 9,902 | +6.231% |
| 2024-02-08 | 22.48 | 22.60 | 22.31 | 22.35 | +0.224% | 7,744 | +7.562% |
| 2024-02-07 | 22.60 | 22.66 | 22.27 | 22.30 | -2.150% | 12,086 | +7.803% |
| 2024-02-06 | 22.77 | 22.97 | 22.61 | 22.79 | +0.396% | 6,887 | +5.485% |
| 2024-02-05 | 22.90 | 23.01 | 22.70 | 22.70 | -1.304% | 13,822 | +5.903% |
| 2024-02-02 | 23.02 | 23.44 | 23.00 | 23.00 | -1.245% | 11,436 | +4.522% |
| 2024-02-01 | 23.41 | 23.56 | 22.98 | 23.29 | -1.188% | 15,352 | +3.220% |
| 2024-01-31 | 24.77 | 24.77 | 23.54 | 23.57 | -4.845% | 26,512 | +1.994% |
| 2024-01-30 | 24.82 | 25.01 | 24.77 | 24.77 | -0.999% | 8,726 | -2.947% |
| 2024-01-29 | 24.91 | 25.02 | 24.72 | 25.02 | +0.281% | 11,920 | -3.917% |
| 2024-01-26 | 25.85 | 25.85 | 24.83 | 24.95 | -1.149% | 12,315 | -3.647% |
| 2024-01-25 | 25.40 | 25.40 | 24.79 | 25.24 | +0.799% | 18,729 | -4.754% |
| 2024-01-24 | 24.69 | 25.15 | 24.69 | 25.04 | +2.455% | 36,669 | -3.994% |
| 2024-01-23 | 24.72 | 24.74 | 24.43 | 24.44 | -0.286% | 31,323 | -1.637% |
| 2024-01-22 | 24.23 | 24.61 | 24.23 | 24.51 | +1.281% | 17,191 | -1.918% |
| 2024-01-19 | 24.03 | 24.20 | 23.71 | 24.20 | +1.298% | 33,197 | -0.661% |
| 2024-01-18 | 24.19 | 24.22 | 23.79 | 23.89 | -0.417% | 17,731 | +0.628% |
| 2024-01-17 | 23.90 | 24.27 | 23.90 | 23.99 | -0.456% | 17,620 | +0.208% |
| 2024-01-16 | 24.43 | 24.65 | 24.05 | 24.10 | -1.953% | 22,946 | -0.249% |
| 2024-01-12 | 25.05 | 25.05 | 24.55 | 24.58 | -0.767% | 10,908 | -2.197% |
| 2024-01-11 | 24.78 | 24.82 | 24.49 | 24.77 | -0.201% | 20,633 | -2.947% |
| 2024-01-10 | 24.93 | 25.09 | 24.76 | 24.82 | -0.760% | 24,460 | -3.143% |
| 2024-01-09 | 25.10 | 25.25 | 24.81 | 25.01 | -1.146% | 27,372 | -3.878% |
| 2024-01-08 | 25.33 | 25.33 | 25.15 | 25.30 | +0.277% | 17,493 | -4.980% |
| 2024-01-05 | 24.82 | 25.38 | 24.82 | 25.23 | +1.082% | 68,160 | -4.717% |
| 2024-01-04 | 25.04 | 25.33 | 24.93 | 24.96 | +0.362% | 42,798 | -3.686% |
| 2024-01-03 | 25.40 | 25.52 | 24.87 | 24.87 | -2.241% | 38,589 | -3.337% |
| 2024-01-02 | 25.68 | 25.78 | 25.11 | 25.44 | -1.012% | 45,882 | -5.503% |
| 2023-12-29 | 25.68 | 25.88 | 25.50 | 25.70 | -0.039% | 27,498 | -6.459% |
| 2023-12-28 | 25.50 | 25.75 | 25.50 | 25.71 | +0.626% | 8,181 | -6.496% |
| 2023-12-27 | 25.38 | 25.69 | 25.38 | 25.55 | +0.670% | 43,317 | -5.910% |
| 2023-12-26 | 25.21 | 25.68 | 25.21 | 25.38 | +0.079% | 36,025 | -5.280% |
| 2023-12-22 | 25.19 | 25.87 | 25.13 | 25.36 | +0.237% | 34,236 | -5.205% |
| 2023-12-21 | 25.23 | 25.55 | 25.05 | 25.30 | +1.281% | 26,251 | -4.980% |
| 2023-12-20 | 25.04 | 25.72 | 24.93 | 24.98 | -0.794% | 33,520 | -3.763% |
| 2023-12-19 | 25.20 | 25.81 | 25.15 | 25.18 | +0.399% | 70,114 | -4.527% |
| 2023-12-18 | 25.41 | 25.50 | 25.08 | 25.08 | -1.801% | 35,969 | -4.147% |
| 2023-12-15 | 25.15 | 25.75 | 24.73 | 25.54 | +2.488% | 135,801 | -5.873% |
| 2023-12-14 | 23.64 | 25.21 | 23.50 | 24.92 | +4.050% | 59,852 | -3.531% |
| 2023-12-13 | 20.99 | 24.00 | 20.94 | 23.95 | +16.630% | 207,040 | +0.376% |
| 2023-12-12 | 20.42 | 20.70 | 20.40 | 20.54 | +0.171% | 12,384 | +17.068% |
| 2023-12-11 | 20.63 | 20.66 | 20.50 | 20.50 | -0.437% | 6,436 | +17.268% |
| 2023-12-08 | 20.62 | 20.70 | 20.50 | 20.59 | +0.439% | 24,153 | +16.756% |
| 2023-12-07 | 20.50 | 20.55 | 20.34 | 20.50 | +0.539% | 22,314 | +17.268% |
| 2023-12-06 | 20.50 | 20.62 | 20.39 | 20.39 | 0.000% | 17,998 | +17.901% |
| 2023-12-05 | 20.33 | 20.62 | 20.30 | 20.39 | -0.488% | 8,297 | +17.901% |
| 2023-12-04 | 20.29 | 20.50 | 20.16 | 20.49 | +1.185% | 5,280 | +17.326% |
| 2023-12-01 | 20.46 | 20.50 | 20.17 | 20.25 | +0.198% | 46,963 | +18.716% |
| 2023-11-30 | 20.33 | 20.50 | 20.06 | 20.21 | -1.798% | 15,450 | +18.951% |
| 2023-11-29 | 20.30 | 20.62 | 19.92 | 20.58 | +1.280% | 13,335 | +16.812% |
| 2023-11-28 | 20.25 | 20.50 | 20.25 | 20.32 | -0.049% | 6,917 | +18.307% |
| 2023-11-27 | 20.47 | 20.50 | 20.28 | 20.33 | -0.829% | 11,755 | +18.249% |
| 2023-11-24 | 20.46 | 20.50 | 20.46 | 20.50 | +0.638% | 3,091 | +17.268% |
| 2023-11-22 | 20.24 | 20.37 | 20.24 | 20.37 | +0.642% | 1,757 | +18.017% |
| 2023-11-21 | 20.50 | 20.53 | 20.24 | 20.24 | -1.268% | 12,604 | +18.775% |
| 2023-11-20 | 20.38 | 20.50 | 20.05 | 20.50 | 0.000% | 3,929 | +17.268% |
| 2023-11-17 | 20.50 | 20.51 | 20.30 | 20.50 | +0.049% | 20,800 | +17.268% |
| 2023-11-16 | 20.18 | 20.50 | 20.04 | 20.49 | +1.036% | 9,430 | +17.326% |
| 2023-11-15 | 20.64 | 20.75 | 20.28 | 20.28 | -2.029% | 13,058 | +18.540% |
| 2023-11-14 | 20.90 | 21.00 | 20.37 | 20.70 | +1.720% | 35,880 | +16.135% |
| 2023-11-13 | 20.23 | 20.60 | 20.23 | 20.35 | -0.586% | 8,382 | +18.133% |
| 2023-11-10 | 20.36 | 20.73 | 20.31 | 20.47 | +0.343% | 11,069 | +17.440% |
| 2023-11-09 | 20.54 | 20.69 | 20.15 | 20.40 | -1.402% | 8,732 | +17.843% |
| 2023-11-08 | 20.60 | 20.93 | 20.26 | 20.69 | -1.147% | 14,833 | +16.191% |
| 2023-11-07 | 19.86 | 20.93 | 19.86 | 20.93 | +4.181% | 7,469 | +14.859% |
| 2023-11-06 | 20.13 | 20.47 | 19.85 | 20.09 | -0.741% | 7,108 | +19.662% |
| 2023-11-03 | 20.00 | 20.24 | 19.66 | 20.24 | +2.429% | 11,795 | +18.775% |
| 2023-11-02 | 19.69 | 19.76 | 19.67 | 19.76 | +2.383% | 5,873 | +21.660% |
| 2023-11-01 | 19.57 | 19.61 | 19.27 | 19.30 | -1.631% | 7,064 | +24.560% |
| 2023-10-31 | 19.52 | 19.72 | 17.82 | 19.62 | -0.457% | 20,490 | +22.528% |
| 2023-10-30 | 19.41 | 19.71 | 19.10 | 19.71 | +2.924% | 4,294 | +21.969% |
| 2023-10-27 | 19.07 | 19.98 | 19.05 | 19.15 | -0.623% | 10,154 | +25.535% |
| 2023-10-26 | 19.07 | 19.35 | 19.07 | 19.27 | +0.996% | 12,078 | +24.754% |
| 2023-10-25 | 19.00 | 19.09 | 18.41 | 19.08 | -0.313% | 9,954 | +25.996% |
| 2023-10-24 | 18.98 | 19.14 | 18.93 | 19.14 | +1.592% | 6,025 | +25.601% |
| 2023-10-23 | 19.37 | 19.44 | 18.80 | 18.84 | -2.786% | 11,495 | +27.601% |
| 2023-10-20 | 19.58 | 19.77 | 19.25 | 19.38 | -0.666% | 19,237 | +24.045% |
| 2023-10-19 | 19.59 | 19.99 | 19.51 | 19.51 | -0.914% | 9,069 | +23.219% |
| 2023-10-18 | 19.91 | 21.00 | 19.69 | 19.69 | -1.844% | 9,094 | +22.092% |
| 2023-10-17 | 19.41 | 20.50 | 19.21 | 20.06 | +4.752% | 18,865 | +19.840% |
| 2023-10-16 | 19.40 | 19.44 | 19.00 | 19.15 | -1.136% | 13,103 | +25.535% |
| 2023-10-13 | 19.28 | 19.63 | 19.10 | 19.37 | +0.623% | 6,196 | +24.109% |
| 2023-10-12 | 19.37 | 19.61 | 18.75 | 19.25 | +0.208% | 8,347 | +24.883% |
| 2023-10-11 | 19.47 | 19.47 | 19.01 | 19.21 | +0.261% | 4,561 | +25.143% |
| 2023-10-10 | 18.94 | 19.38 | 18.94 | 19.16 | +2.296% | 10,439 | +25.470% |
| 2023-10-09 | 19.81 | 19.81 | 18.67 | 18.73 | -1.161% | 11,277 | +28.350% |
| 2023-10-06 | 18.78 | 19.19 | 18.43 | 18.95 | +1.772% | 18,775 | +26.860% |
| 2023-10-05 | 18.49 | 18.62 | 18.13 | 18.62 | +1.804% | 23,201 | +29.108% |
| 2023-10-04 | 18.43 | 18.43 | 18.27 | 18.29 | 0.000% | 5,139 | +31.438% |
| 2023-10-03 | 18.39 | 18.54 | 17.62 | 18.29 | -0.435% | 19,035 | +31.438% |
| 2023-10-02 | 18.73 | 19.05 | 18.36 | 18.37 | -1.448% | 10,802 | +30.866% |
| 2023-09-29 | 18.89 | 18.89 | 18.60 | 18.64 | -0.745% | 11,872 | +28.970% |
| 2023-09-28 | 18.82 | 18.85 | 18.70 | 18.78 | +0.535% | 5,874 | +28.009% |
| 2023-09-27 | 19.24 | 19.24 | 18.61 | 18.68 | +0.107% | 15,415 | +28.694% |
| 2023-09-26 | 18.99 | 18.99 | 18.56 | 18.66 | -1.218% | 8,715 | +28.832% |
| 2023-09-25 | 18.87 | 19.14 | 18.80 | 18.89 | +0.053% | 8,547 | +27.263% |
| 2023-09-22 | 19.09 | 19.09 | 18.80 | 18.88 | -0.579% | 8,759 | +27.331% |
| 2023-09-21 | 18.67 | 18.99 | 18.67 | 18.99 | +0.957% | 8,601 | +26.593% |
| 2023-09-20 | 19.07 | 19.20 | 18.81 | 18.81 | -0.424% | 6,907 | +27.804% |
| 2023-09-19 | 19.02 | 19.13 | 18.85 | 18.89 | -0.736% | 7,703 | +27.263% |
| 2023-09-18 | 19.93 | 19.93 | 18.89 | 19.03 | -1.143% | 26,331 | +26.327% |
| 2023-09-15 | 19.45 | 20.07 | 18.62 | 19.25 | -0.773% | 83,211 | +24.883% |
| 2023-09-14 | 19.51 | 19.66 | 19.35 | 19.40 | -0.462% | 45,477 | +23.918% |
| 2023-09-13 | 19.40 | 19.73 | 19.28 | 19.49 | 0.000% | 11,344 | +23.345% |
| 2023-09-12 | 20.88 | 20.88 | 19.27 | 19.49 | +0.776% | 15,267 | +23.345% |
| 2023-09-11 | 19.61 | 19.79 | 19.34 | 19.34 | -1.327% | 8,969 | +24.302% |
| 2023-09-08 | 19.60 | 19.96 | 19.50 | 19.60 | +0.927% | 10,195 | +22.653% |
| 2023-09-07 | 19.95 | 20.17 | 19.40 | 19.42 | -2.803% | 89,882 | +23.790% |
| 2023-09-06 | 20.38 | 20.58 | 19.80 | 19.98 | -2.537% | 35,589 | +20.320% |
| 2023-09-05 | 20.57 | 20.89 | 20.38 | 20.50 | -0.292% | 8,159 | +17.268% |
| 2023-09-01 | 20.25 | 20.85 | 20.01 | 20.56 | +1.531% | 11,873 | +16.926% |
| 2023-08-31 | 20.33 | 20.45 | 20.02 | 20.25 | 0.000% | 24,167 | +18.716% |
| 2023-08-30 | 20.27 | 20.41 | 20.25 | 20.25 | -0.099% | 7,381 | +18.716% |
| 2023-08-29 | 20.16 | 20.39 | 20.11 | 20.27 | +0.099% | 13,627 | +18.599% |
| 2023-08-28 | 20.29 | 20.46 | 20.00 | 20.25 | -0.638% | 25,282 | +18.716% |
| 2023-08-25 | 20.37 | 20.58 | 20.30 | 20.38 | -0.391% | 8,260 | +17.959% |
| 2023-08-24 | 20.50 | 20.77 | 20.00 | 20.46 | -0.438% | 12,283 | +17.498% |
| 2023-08-23 | 20.64 | 20.73 | 20.50 | 20.55 | +0.244% | 7,529 | +16.983% |
| 2023-08-22 | 20.86 | 20.96 | 20.50 | 20.50 | -1.205% | 11,719 | +17.268% |
| 2023-08-21 | 21.20 | 21.27 | 20.75 | 20.75 | -2.445% | 16,124 | +15.855% |
| 2023-08-18 | 20.90 | 21.33 | 20.87 | 21.27 | +1.819% | 44,967 | +13.023% |
| 2023-08-17 | 20.80 | 21.19 | 20.80 | 20.89 | -0.191% | 9,423 | +15.079% |
| 2023-08-16 | 21.16 | 21.16 | 20.70 | 20.93 | -0.759% | 12,281 | +14.859% |
| 2023-08-15 | 21.27 | 21.35 | 20.97 | 21.09 | -1.079% | 5,467 | +13.988% |
| 2023-08-14 | 21.68 | 21.68 | 21.27 | 21.32 | -1.021% | 11,759 | +12.758% |
| 2023-08-11 | 21.50 | 21.80 | 21.50 | 21.54 | -0.462% | 11,289 | +11.606% |
| 2023-08-10 | 21.75 | 21.97 | 21.50 | 21.64 | +0.278% | 6,905 | +11.091% |
| 2023-08-09 | 21.95 | 22.29 | 21.52 | 21.58 | -1.371% | 21,412 | +11.399% |
| 2023-08-08 | 21.70 | 21.96 | 21.55 | 21.88 | +0.690% | 10,160 | +9.872% |
| 2023-08-07 | 21.55 | 21.99 | 21.40 | 21.73 | +1.070% | 31,108 | +10.630% |
| 2023-08-04 | 21.96 | 22.00 | 21.50 | 21.50 | -1.286% | 43,217 | +11.814% |
| 2023-08-03 | 21.58 | 22.36 | 21.48 | 21.78 | -0.320% | 34,424 | +10.376% |
| 2023-08-02 | 21.75 | 21.94 | 21.75 | 21.85 | -0.591% | 12,319 | +10.023% |
| 2023-08-01 | 21.90 | 21.99 | 21.72 | 21.98 | -0.045% | 10,654 | +9.372% |
| 2023-07-31 | 21.77 | 22.00 | 21.55 | 21.99 | +0.503% | 28,494 | +9.322% |
| 2023-07-28 | 22.44 | 22.44 | 21.40 | 21.88 | -2.103% | 39,159 | +9.872% |
| 2023-07-27 | 23.17 | 24.00 | 22.09 | 22.35 | -2.826% | 37,847 | +7.562% |
| 2023-07-26 | 22.46 | 24.96 | 22.46 | 23.00 | +3.417% | 34,862 | +4.522% |
| 2023-07-25 | 21.79 | 22.52 | 21.58 | 22.24 | +2.206% | 20,692 | +8.094% |
| 2023-07-24 | 21.56 | 21.92 | 21.15 | 21.76 | -0.138% | 16,359 | +10.478% |
| 2023-07-21 | 22.00 | 23.09 | 21.60 | 21.79 | -0.411% | 22,591 | +10.326% |
| 2023-07-20 | 21.75 | 21.95 | 21.60 | 21.88 | -0.228% | 19,215 | +9.872% |
| 2023-07-19 | 21.33 | 21.93 | 21.28 | 21.93 | +3.200% | 11,216 | +9.622% |
| 2023-07-18 | 20.42 | 21.36 | 20.07 | 21.25 | +4.167% | 12,457 | +13.129% |
| 2023-07-17 | 20.00 | 20.57 | 20.00 | 20.40 | +1.746% | 7,631 | +17.843% |
| 2023-07-14 | 20.05 | 20.56 | 19.86 | 20.05 | +0.552% | 13,679 | +19.900% |
| 2023-07-13 | 19.69 | 20.04 | 19.64 | 19.94 | +1.424% | 5,762 | +20.562% |
| 2023-07-12 | 19.85 | 19.98 | 19.62 | 19.66 | +0.102% | 14,979 | +22.279% |
| 2023-07-11 | 20.07 | 20.07 | 19.63 | 19.64 | -0.557% | 7,339 | +22.403% |
| 2023-07-10 | 19.76 | 20.26 | 19.48 | 19.75 | 0.000% | 12,304 | +21.722% |
| 2023-07-07 | 19.68 | 19.99 | 19.51 | 19.75 | +2.385% | 56,800 | +21.722% |
| 2023-07-06 | 19.46 | 20.00 | 19.09 | 19.29 | -1.229% | 13,642 | +24.624% |
| 2023-07-05 | 19.79 | 19.86 | 19.48 | 19.53 | -1.662% | 11,099 | +23.093% |
| 2023-07-03 | 19.55 | 19.86 | 19.53 | 19.86 | +1.275% | 7,897 | +21.047% |
| 2023-06-30 | 19.59 | 19.90 | 19.36 | 19.61 | 0.000% | 20,878 | +22.591% |
| 2023-06-29 | 19.51 | 19.61 | 19.40 | 19.61 | +0.410% | 9,648 | +22.591% |
| 2023-06-28 | 19.73 | 19.73 | 19.46 | 19.53 | -0.153% | 23,879 | +23.093% |
| 2023-06-27 | 19.73 | 19.93 | 19.50 | 19.56 | +0.154% | 15,251 | +22.904% |
| 2023-06-26 | 19.65 | 19.97 | 19.46 | 19.53 | -0.863% | 28,872 | +23.093% |
| 2023-06-23 | 19.80 | 20.06 | 19.16 | 19.70 | -1.500% | 1,108,572 | +22.030% |
| 2023-06-22 | 20.25 | 20.48 | 19.96 | 20.00 | 0.000% | 46,393 | +20.200% |
| 2023-06-21 | 20.00 | 20.40 | 19.95 | 20.00 | -0.547% | 45,381 | +20.200% |
| 2023-06-20 | 19.93 | 20.38 | 19.93 | 20.11 | 0.000% | 40,260 | +19.543% |
| 2023-06-16 | 20.57 | 20.57 | 20.10 | 20.11 | -1.759% | 41,511 | +19.543% |
| 2023-06-15 | 20.61 | 20.93 | 20.41 | 20.47 | +0.049% | 25,379 | +17.440% |
| 2023-06-14 | 21.25 | 21.25 | 20.46 | 20.46 | +0.171% | 17,759 | +17.498% |
| 2023-06-13 | 20.35 | 21.01 | 20.35 | 20.43 | +1.014% | 23,474 | +17.699% |
| 2023-06-12 | 20.24 | 20.77 | 19.92 | 20.22 | +0.347% | 24,114 | +18.892% |
| 2023-06-09 | 20.15 | 20.57 | 19.97 | 20.15 | 0.000% | 18,796 | +19.305% |
| 2023-06-08 | 19.95 | 20.56 | 19.92 | 20.15 | +0.499% | 20,917 | +19.305% |
| 2023-06-07 | 19.71 | 20.05 | 19.71 | 20.05 | +2.036% | 17,274 | +19.900% |
| 2023-06-06 | 19.28 | 19.65 | 19.02 | 19.65 | +3.421% | 18,865 | +22.341% |
| 2023-06-05 | 18.94 | 19.19 | 18.78 | 19.00 | -0.184% | 18,678 | +26.526% |
| 2023-06-02 | 17.98 | 19.17 | 17.75 | 19.04 | +7.179% | 17,463 | +26.294% |
| 2023-06-01 | 17.86 | 18.03 | 17.70 | 17.76 | -0.112% | 22,227 | +35.360% |
| 2023-05-31 | 17.42 | 17.88 | 17.40 | 17.78 | +0.452% | 11,421 | +35.208% |
| 2023-05-30 | 17.82 | 17.83 | 17.39 | 17.70 | -0.506% | 15,478 | +35.819% |
| 2023-05-26 | 17.69 | 17.79 | 17.39 | 17.79 | +1.541% | 6,734 | +35.132% |
| 2023-05-25 | 17.70 | 17.70 | 17.36 | 17.52 | -0.539% | 4,337 | +37.215% |
| 2023-05-24 | 17.67 | 17.90 | 17.42 | 17.61 | -0.872% | 10,026 | +36.475% |
| 2023-05-23 | 17.99 | 18.10 | 17.77 | 17.77 | +2.068% | 7,757 | +35.284% |
| 2023-05-22 | 17.02 | 17.66 | 16.89 | 17.41 | +2.532% | 19,630 | +38.082% |
| 2023-05-19 | 17.49 | 17.49 | 16.90 | 16.98 | -1.565% | 16,118 | +41.578% |
| 2023-05-18 | 17.29 | 17.34 | 17.00 | 17.25 | +0.759% | 15,136 | +39.362% |
| 2023-05-17 | 16.75 | 17.14 | 16.75 | 17.12 | +3.444% | 22,715 | +40.421% |
| 2023-05-16 | 16.58 | 16.69 | 16.35 | 16.55 | +0.425% | 11,330 | +45.257% |
| 2023-05-15 | 16.13 | 16.77 | 16.13 | 16.48 | +1.854% | 24,702 | +45.874% |
| 2023-05-12 | 16.12 | 16.36 | 16.00 | 16.18 | -0.369% | 10,650 | +48.578% |
| 2023-05-11 | 16.14 | 16.25 | 16.05 | 16.24 | 0.000% | 7,567 | +48.030% |
| 2023-05-10 | 16.43 | 16.43 | 16.12 | 16.24 | +0.247% | 13,666 | +48.030% |
| 2023-05-09 | 16.53 | 16.95 | 16.00 | 16.20 | -1.220% | 38,436 | +48.395% |
| 2023-05-08 | 16.87 | 16.87 | 16.40 | 16.40 | -0.906% | 21,724 | +46.585% |
| 2023-05-05 | 16.46 | 16.98 | 16.46 | 16.55 | +0.547% | 17,221 | +45.257% |
| 2023-05-04 | 17.43 | 17.43 | 16.24 | 16.46 | -4.580% | 14,626 | +46.051% |
| 2023-05-03 | 17.96 | 17.96 | 17.25 | 17.25 | -2.926% | 14,870 | +39.362% |
| 2023-05-02 | 19.17 | 19.45 | 17.77 | 17.77 | -7.592% | 9,504 | +35.284% |
| 2023-05-01 | 19.82 | 19.99 | 19.23 | 19.23 | -2.187% | 15,096 | +25.013% |
| 2023-04-28 | 19.60 | 20.22 | 19.54 | 19.66 | +1.080% | 5,852 | +22.279% |
| 2023-04-27 | 19.32 | 19.97 | 19.32 | 19.45 | -0.664% | 19,553 | +23.599% |
| 2023-04-26 | 19.61 | 19.99 | 19.48 | 19.58 | -1.608% | 19,283 | +22.778% |
| 2023-04-25 | 21.60 | 21.60 | 19.51 | 19.90 | -2.451% | 25,686 | +20.804% |
| 2023-04-24 | 20.43 | 21.25 | 20.26 | 20.40 | -0.971% | 11,802 | +17.843% |
| 2023-04-21 | 20.78 | 21.60 | 20.52 | 20.60 | -1.341% | 9,411 | +16.699% |
| 2023-04-20 | 20.48 | 21.60 | 20.25 | 20.88 | +2.403% | 6,661 | +15.134% |
| 2023-04-19 | 20.41 | 20.82 | 20.25 | 20.39 | -0.098% | 8,676 | +17.901% |
| 2023-04-18 | 20.51 | 20.60 | 20.41 | 20.41 | -0.439% | 12,468 | +17.785% |
| 2023-04-17 | 20.59 | 20.66 | 20.41 | 20.50 | -0.049% | 13,620 | +17.268% |
| 2023-04-14 | 20.61 | 20.62 | 20.44 | 20.51 | -0.437% | 18,101 | +17.211% |
| 2023-04-13 | 20.45 | 20.65 | 20.36 | 20.60 | +0.049% | 12,169 | +16.699% |
| 2023-04-12 | 20.44 | 20.59 | 20.31 | 20.59 | +0.882% | 11,348 | +16.756% |
| 2023-04-11 | 20.52 | 20.65 | 20.31 | 20.41 | -0.196% | 17,640 | +17.785% |
| 2023-04-10 | 20.70 | 20.75 | 20.45 | 20.45 | -1.112% | 16,585 | +17.555% |
| 2023-04-06 | 20.65 | 20.72 | 20.37 | 20.68 | +0.633% | 4,872 | +16.248% |
| 2023-04-05 | 20.35 | 20.59 | 20.26 | 20.55 | +0.686% | 5,279 | +16.983% |
| 2023-04-04 | 20.60 | 20.95 | 20.33 | 20.41 | -1.639% | 6,958 | +17.785% |
| 2023-04-03 | 20.89 | 20.89 | 20.70 | 20.75 | 0.000% | 12,766 | +15.855% |
| 2023-03-31 | 20.62 | 20.86 | 20.55 | 20.75 | +1.269% | 14,972 | +15.855% |
| 2023-03-30 | 21.18 | 21.18 | 20.40 | 20.49 | -2.429% | 23,295 | +17.326% |
| 2023-03-29 | 21.44 | 21.44 | 20.91 | 21.00 | -0.474% | 10,338 | +14.476% |
| 2023-03-28 | 21.30 | 21.45 | 21.03 | 21.10 | +0.285% | 8,090 | +13.934% |
| 2023-03-27 | 21.18 | 21.44 | 21.02 | 21.04 | +0.238% | 10,105 | +14.259% |
| 2023-03-24 | 21.27 | 21.27 | 20.89 | 20.99 | -0.663% | 18,384 | +14.531% |
| 2023-03-23 | 21.29 | 21.39 | 20.81 | 21.13 | +0.285% | 9,530 | +13.772% |
| 2023-03-22 | 21.33 | 21.60 | 21.07 | 21.07 | -2.227% | 8,594 | +14.096% |
| 2023-03-21 | 21.37 | 21.56 | 21.19 | 21.55 | +2.036% | 7,443 | +11.555% |
| 2023-03-20 | 21.66 | 21.66 | 21.11 | 21.12 | -0.612% | 24,371 | +13.826% |
| 2023-03-17 | 21.44 | 21.60 | 21.11 | 21.25 | -2.029% | 12,998 | +13.129% |
| 2023-03-16 | 21.35 | 21.92 | 21.35 | 21.69 | +1.355% | 13,077 | +10.834% |
| 2023-03-15 | 21.54 | 21.95 | 21.14 | 21.40 | -1.609% | 32,067 | +12.336% |
| 2023-03-14 | 22.96 | 22.96 | 21.67 | 21.75 | 0.000% | 30,114 | +10.529% |
| 2023-03-13 | 23.57 | 23.91 | 21.75 | 21.75 | -8.537% | 34,268 | +10.529% |
| 2023-03-10 | 24.22 | 24.22 | 23.21 | 23.78 | -1.654% | 15,404 | +1.093% |
| 2023-03-09 | 24.82 | 24.82 | 23.85 | 24.18 | -1.306% | 17,648 | -0.579% |
| 2023-03-08 | 24.56 | 24.86 | 24.45 | 24.50 | -0.810% | 19,044 | -1.878% |
| 2023-03-07 | 24.78 | 24.78 | 24.59 | 24.70 | -0.121% | 7,061 | -2.672% |
| 2023-03-06 | 24.72 | 24.80 | 24.59 | 24.73 | -0.161% | 10,624 | -2.790% |
| 2023-03-03 | 24.69 | 24.93 | 24.66 | 24.77 | -0.282% | 4,814 | -2.947% |
| 2023-03-02 | 24.85 | 24.97 | 24.60 | 24.84 | -0.281% | 9,105 | -3.221% |
| 2023-03-01 | 25.04 | 25.18 | 24.88 | 24.91 | -1.151% | 33,541 | -3.493% |
| 2023-02-28 | 24.85 | 25.20 | 24.80 | 25.20 | +0.800% | 15,147 | -4.603% |
| 2023-02-27 | 25.00 | 25.00 | 24.85 | 25.00 | +0.402% | 6,784 | -3.840% |
| 2023-02-24 | 24.90 | 25.07 | 24.75 | 24.90 | -0.519% | 9,153 | -3.454% |
| 2023-02-23 | 24.93 | 25.25 | 24.91 | 25.03 | -0.120% | 10,421 | -3.955% |
| 2023-02-22 | 25.00 | 25.32 | 25.00 | 25.06 | -0.516% | 6,964 | -4.070% |
| 2023-02-21 | 25.32 | 25.32 | 24.99 | 25.19 | -0.238% | 9,445 | -4.565% |
| 2023-02-17 | 24.82 | 25.29 | 24.82 | 25.25 | +1.000% | 8,078 | -4.792% |
| 2023-02-16 | 25.15 | 25.15 | 24.66 | 25.00 | -0.557% | 48,419 | -3.840% |
| 2023-02-15 | 25.25 | 25.32 | 25.00 | 25.14 | +0.159% | 11,171 | -4.375% |
| 2023-02-14 | 25.30 | 25.42 | 25.00 | 25.10 | -0.908% | 265,744 | -4.223% |
| 2023-02-13 | 25.94 | 25.95 | 25.30 | 25.33 | -1.363% | 18,371 | -5.093% |
| 2023-02-10 | 25.45 | 25.68 | 25.13 | 25.68 | +0.904% | 14,760 | -6.386% |
| 2023-02-09 | 25.60 | 25.92 | 25.30 | 25.45 | -0.508% | 10,230 | -5.540% |
| 2023-02-08 | 25.50 | 25.80 | 25.28 | 25.58 | -0.195% | 10,995 | -6.020% |
| 2023-02-07 | 25.61 | 25.89 | 25.43 | 25.63 | +0.352% | 11,389 | -6.204% |
| 2023-02-06 | 25.09 | 25.89 | 24.80 | 25.54 | +2.488% | 17,722 | -5.873% |
| 2023-02-03 | 24.46 | 25.08 | 24.46 | 24.92 | +1.714% | 8,090 | -3.531% |
| 2023-02-02 | 24.60 | 24.80 | 24.50 | 24.50 | -0.770% | 25,231 | -1.878% |
| 2023-02-01 | 24.50 | 24.75 | 24.36 | 24.69 | -0.081% | 22,316 | -2.633% |
| 2023-01-31 | 24.20 | 24.77 | 24.20 | 24.71 | +2.319% | 20,465 | -2.711% |
| 2023-01-30 | 24.04 | 24.26 | 23.99 | 24.15 | +0.291% | 10,234 | -0.455% |
| 2023-01-27 | 24.20 | 24.68 | 23.83 | 24.08 | +1.049% | 17,130 | -0.166% |
| 2023-01-26 | 23.60 | 23.85 | 23.60 | 23.83 | +0.506% | 6,157 | +0.881% |
| 2023-01-25 | 23.65 | 23.88 | 23.60 | 23.71 | -0.587% | 28,981 | +1.392% |
| 2023-01-24 | 23.73 | 23.89 | 23.70 | 23.85 | +0.379% | 8,725 | +0.797% |
| 2023-01-23 | 23.62 | 23.85 | 23.62 | 23.76 | -0.461% | 11,704 | +1.178% |
| 2023-01-20 | 23.84 | 23.96 | 23.75 | 23.87 | +0.590% | 16,474 | +0.712% |
| 2023-01-19 | 23.57 | 23.80 | 23.43 | 23.73 | +0.042% | 10,750 | +1.306% |
| 2023-01-18 | 23.74 | 23.83 | 23.60 | 23.72 | -0.545% | 11,182 | +1.349% |
| 2023-01-17 | 23.80 | 23.97 | 23.77 | 23.85 | 0.000% | 6,802 | +0.797% |
| 2023-01-13 | 23.60 | 23.98 | 23.60 | 23.85 | +0.294% | 6,831 | +0.797% |
| 2023-01-12 | 23.90 | 23.97 | 23.69 | 23.78 | +0.253% | 8,677 | +1.093% |
| 2023-01-11 | 23.85 | 24.00 | 23.71 | 23.72 | +0.508% | 27,598 | +1.349% |
| 2023-01-10 | 23.83 | 23.86 | 23.60 | 23.60 | -0.422% | 11,063 | +1.864% |
| 2023-01-09 | 23.70 | 23.75 | 23.57 | 23.70 | 0.000% | 9,774 | +1.435% |