Dark

CVLY
Codorus Valley Bancorp Inc
stock NASDAQ

Inactive

Jun 28, 2024

24.04USD+4.978%(+1.14)708,314

Pre-market

0.00USD-100.000%(-22.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	22.9500	24.1900	22.9500	24.0400	+4.978%	708,314	0.000%
2024-06-27	22.4900	23.1100	22.3900	22.9000	+2.141%	258,941	+4.978%
2024-06-26	22.3500	22.6700	22.0000	22.4200	+0.900%	209,945	+7.226%
2024-06-25	22.2500	22.4950	22.1100	22.2200	-0.403%	30,739	+8.191%
2024-06-24	22.9800	22.9800	22.1209	22.3100	+1.686%	98,759	+7.754%
2024-06-21	22.0000	22.1100	21.8800	21.9400	-0.273%	106,714	+9.572%
2024-06-20	21.8300	22.1350	21.8300	22.0000	+0.137%	56,548	+9.273%
2024-06-18	22.0200	22.2600	21.9400	21.9700	-0.091%	91,572	+9.422%
2024-06-17	21.7000	22.1550	21.6000	21.9900	+1.900%	45,363	+9.322%
2024-06-14	21.4400	21.5900	21.4400	21.5800	-0.690%	5,471	+11.399%
2024-06-13	21.7000	21.9900	21.6000	21.7300	-0.412%	11,091	+10.630%
2024-06-12	22.0900	22.3400	21.7900	21.8200	+1.019%	61,196	+10.174%
2024-06-11	21.5400	21.6100	21.3400	21.6000	0.000%	13,277	+11.296%
2024-06-10	21.6100	21.6800	21.3600	21.6000	-0.507%	11,936	+11.296%
2024-06-07	21.6100	21.7500	21.5000	21.7100	-0.321%	9,290	+10.732%
2024-06-06	21.6200	21.8300	21.5600	21.7800	+0.415%	16,149	+10.376%
2024-06-05	21.6700	21.7350	21.3900	21.6900	+0.463%	12,851	+10.834%
2024-06-04	21.5000	21.6600	21.4300	21.5900	-0.185%	14,203	+11.348%
2024-06-03	22.2800	22.2800	21.6300	21.6300	-1.682%	10,499	+11.142%
2024-05-31	22.0800	22.2000	21.9200	22.0000	+0.825%	22,314	+9.273%
2024-05-30	22.0800	22.0800	21.6150	21.8200	0.000%	28,695	+10.174%
2024-05-29	22.0700	22.1500	21.6700	21.8200	-1.756%	21,148	+10.174%
2024-05-28	22.4300	22.5500	22.0810	22.2100	-0.404%	26,250	+8.240%
2024-05-24	22.4100	22.5000	22.1900	22.3000	+0.045%	37,155	+7.803%
2024-05-23	22.7700	22.7700	22.2710	22.2900	-1.589%	21,176	+7.851%
2024-05-22	22.6300	22.7500	22.5112	22.6500	+0.354%	17,502	+6.137%
2024-05-21	22.3600	22.6400	22.3600	22.5700	+0.400%	44,283	+6.513%
2024-05-20	22.5800	22.6800	22.3100	22.4800	+0.045%	31,238	+6.940%
2024-05-17	22.5300	22.6000	22.4000	22.4700	+0.313%	69,924	+6.987%
2024-05-16	22.5400	22.5700	22.3900	22.4000	+0.224%	59,193	+7.321%
2024-05-15	22.4900	22.6400	22.3200	22.3500	0.000%	84,290	+7.562%
2024-05-14	22.4500	22.5700	22.3500	22.3500	0.000%	65,613	+7.562%
2024-05-13	22.7700	22.7700	22.3000	22.3500	-0.667%	60,517	+7.562%
2024-05-10	22.5700	22.6200	22.4400	22.5000	+0.446%	34,771	+6.844%
2024-05-09	22.4400	22.6500	22.3800	22.4000	0.000%	73,288	+7.321%
2024-05-08	22.6300	22.7100	22.3800	22.4000	-0.400%	59,140	+7.321%
2024-05-07	22.5800	22.9800	22.4303	22.4900	+0.134%	32,937	+6.892%
2024-05-06	22.4700	22.6200	22.3520	22.4600	-0.133%	69,062	+7.035%
2024-05-03	22.7100	22.7400	22.4000	22.4900	+0.402%	29,552	+6.892%
2024-05-02	22.5000	22.5050	22.3500	22.4000	+0.269%	18,199	+7.321%
2024-05-01	22.3800	22.5650	22.2300	22.3400	+0.631%	40,555	+7.610%
2024-04-30	22.2700	22.4500	22.0300	22.2000	-0.760%	21,528	+8.288%
2024-04-29	22.7500	22.7500	22.2600	22.3700	-0.445%	13,596	+7.465%
2024-04-26	22.6700	22.7000	22.2600	22.4700	+0.268%	12,289	+6.987%
2024-04-25	22.3000	22.6600	22.1900	22.4100	-0.621%	38,793	+7.274%
2024-04-24	22.1300	22.8800	22.1300	22.5500	+1.257%	32,014	+6.608%
2024-04-23	22.3500	22.8600	22.1700	22.2700	-0.179%	11,451	+7.948%
2024-04-22	22.7200	22.7900	22.1700	22.3100	-0.134%	12,535	+7.754%
2024-04-19	21.2500	22.4000	21.2500	22.3400	+4.637%	19,809	+7.610%
2024-04-18	21.5700	21.6800	21.3500	21.3500	-0.094%	19,806	+12.600%
2024-04-17	21.5900	21.7000	21.3700	21.3700	-0.187%	11,498	+12.494%
2024-04-16	21.2500	21.5600	21.2100	21.4100	+0.047%	15,466	+12.284%
2024-04-15	21.6400	21.6400	21.1600	21.4000	+0.140%	11,982	+12.336%
2024-04-12	21.5400	21.5400	21.3100	21.3700	-0.419%	13,029	+12.494%
2024-04-11	21.6200	21.7900	21.3300	21.4600	-0.969%	14,582	+12.022%
2024-04-10	21.9000	21.9900	21.2500	21.6700	-2.475%	37,583	+10.937%
2024-04-09	22.0900	22.4200	21.9700	22.2200	+1.369%	22,398	+8.191%
2024-04-08	22.1400	22.1500	21.8400	21.9200	+0.320%	30,871	+9.672%
2024-04-05	22.0000	22.0000	21.8100	21.8500	-0.456%	12,310	+10.023%
2024-04-04	21.8900	22.3000	21.8000	21.9500	+0.412%	72,166	+9.522%
2024-04-03	21.9900	21.9900	21.8400	21.8600	-0.137%	17,483	+9.973%
2024-04-02	22.0500	22.1400	21.6850	21.8900	-1.574%	17,185	+9.822%
2024-04-01	22.4800	22.4800	22.2200	22.2400	-2.285%	21,939	+8.094%
2024-03-28	22.6500	23.0000	22.3500	22.7600	+1.426%	19,638	+5.624%
2024-03-27	22.3000	22.5800	22.0400	22.4400	+2.046%	14,090	+7.130%
2024-03-26	22.7500	22.7500	21.9900	21.9900	-2.267%	11,853	+9.322%
2024-03-25	22.8100	22.8100	22.5000	22.5000	-0.266%	10,723	+6.844%
2024-03-22	22.7000	22.9800	22.4600	22.5600	-1.009%	10,831	+6.560%
2024-03-21	22.5800	22.9400	22.5800	22.7900	+1.064%	22,656	+5.485%
2024-03-20	21.7200	22.5500	21.7200	22.5500	+3.298%	18,250	+6.608%
2024-03-19	21.9700	21.9700	21.7800	21.8300	+0.138%	8,048	+10.124%
2024-03-18	21.9700	22.2300	21.8000	21.8000	-1.044%	15,978	+10.275%
2024-03-15	21.9100	22.4500	21.9000	22.0300	+0.045%	54,278	+9.124%
2024-03-14	22.4000	22.4200	22.0000	22.0200	-2.566%	22,352	+9.173%
2024-03-13	22.8500	22.8500	22.4600	22.6000	0.000%	12,397	+6.372%
2024-03-12	22.7000	22.9000	22.6000	22.6000	-1.007%	13,618	+6.372%
2024-03-11	22.8900	22.9500	22.8100	22.8300	-0.609%	10,022	+5.300%
2024-03-08	23.0000	23.0000	22.7000	22.9700	+0.834%	11,972	+4.658%
2024-03-07	23.0000	23.0900	22.7500	22.7800	-0.524%	10,085	+5.531%
2024-03-06	22.9000	23.0000	22.6300	22.9000	0.000%	7,970	+4.978%
2024-03-05	22.7886	23.2800	22.7886	22.9000	+0.837%	8,720	+4.978%
2024-03-04	22.7100	23.3600	22.7000	22.7100	-0.220%	3,347	+5.856%
2024-03-01	23.2000	23.2200	22.7600	22.7600	-1.129%	11,273	+5.624%
2024-02-29	22.8600	23.5900	22.8600	23.0200	+2.676%	7,443	+4.431%
2024-02-28	22.7000	22.9500	22.4200	22.4200	-1.710%	6,965	+7.226%
2024-02-27	23.1800	23.1800	22.8100	22.8100	+0.308%	3,503	+5.392%
2024-02-26	23.0611	23.1200	22.7400	22.7400	-0.655%	3,369	+5.717%
2024-02-23	22.9000	23.0900	22.8300	22.8900	-0.522%	5,884	+5.024%
2024-02-22	22.8800	23.3900	22.8500	23.0100	-0.087%	10,802	+4.476%
2024-02-21	22.9000	23.1100	22.7000	23.0300	-0.346%	12,044	+4.386%
2024-02-20	23.2500	23.6000	23.1100	23.1100	-1.492%	19,961	+4.024%
2024-02-16	23.6900	23.9900	23.4600	23.4600	-1.429%	13,174	+2.472%
2024-02-15	23.0000	24.0900	22.8600	23.8000	+3.343%	27,054	+1.008%
2024-02-14	22.6600	23.0300	22.6000	23.0300	+3.227%	12,270	+4.386%
2024-02-13	23.2500	23.4850	22.1700	22.3100	-5.185%	36,728	+7.754%
2024-02-12	23.3500	23.7600	23.0800	23.5300	+3.977%	18,229	+2.167%
2024-02-09	22.4800	22.8500	22.3600	22.6300	+1.253%	9,902	+6.231%
2024-02-08	22.4800	22.6000	22.3100	22.3500	+0.224%	7,744	+7.562%
2024-02-07	22.6000	22.6600	22.2700	22.3000	-2.150%	12,086	+7.803%
2024-02-06	22.7700	22.9700	22.6100	22.7900	+0.396%	6,887	+5.485%
2024-02-05	22.9000	23.0100	22.7000	22.7000	-1.304%	13,822	+5.903%
2024-02-02	23.0200	23.4400	23.0000	23.0000	-1.245%	11,436	+4.522%
2024-02-01	23.4100	23.5600	22.9800	23.2900	-1.188%	15,352	+3.220%
2024-01-31	24.7700	24.7700	23.5400	23.5700	-4.845%	26,512	+1.994%
2024-01-30	24.8200	25.0100	24.7700	24.7700	-0.999%	8,726	-2.947%
2024-01-29	24.9100	25.0200	24.7200	25.0200	+0.281%	11,920	-3.917%
2024-01-26	25.8500	25.8500	24.8300	24.9500	-1.149%	12,315	-3.647%
2024-01-25	25.4000	25.4000	24.7900	25.2400	+0.799%	18,729	-4.754%
2024-01-24	24.6900	25.1500	24.6900	25.0400	+2.455%	36,669	-3.994%
2024-01-23	24.7200	24.7400	24.4300	24.4400	-0.286%	31,323	-1.637%
2024-01-22	24.2300	24.6100	24.2300	24.5100	+1.281%	17,191	-1.918%
2024-01-19	24.0300	24.2000	23.7150	24.2000	+1.298%	33,197	-0.661%
2024-01-18	24.1900	24.2200	23.7900	23.8900	-0.417%	17,731	+0.628%
2024-01-17	23.9000	24.2700	23.9000	23.9900	-0.456%	17,620	+0.208%
2024-01-16	24.4300	24.6500	24.0550	24.1000	-1.953%	22,946	-0.249%
2024-01-12	25.0500	25.0500	24.5500	24.5800	-0.767%	10,908	-2.197%
2024-01-11	24.7800	24.8200	24.4900	24.7700	-0.201%	20,633	-2.947%
2024-01-10	24.9300	25.0900	24.7600	24.8200	-0.760%	24,460	-3.143%
2024-01-09	25.1000	25.2500	24.8100	25.0100	-1.146%	27,372	-3.878%
2024-01-08	25.3300	25.3300	25.1500	25.3000	+0.277%	17,493	-4.980%
2024-01-05	24.8200	25.3800	24.8200	25.2300	+1.082%	68,160	-4.717%
2024-01-04	25.0400	25.3300	24.9300	24.9600	+0.362%	42,798	-3.686%
2024-01-03	25.4000	25.5200	24.8700	24.8700	-2.241%	38,589	-3.337%
2024-01-02	25.6800	25.7800	25.1100	25.4400	-1.012%	45,882	-5.503%
2023-12-29	25.6800	25.8800	25.5000	25.7000	-0.039%	27,498	-6.459%
2023-12-28	25.5000	25.7500	25.5000	25.7100	+0.626%	8,181	-6.496%
2023-12-27	25.3800	25.6900	25.3800	25.5500	+0.670%	43,317	-5.910%
2023-12-26	25.2100	25.6800	25.2100	25.3800	+0.079%	36,025	-5.280%
2023-12-22	25.1900	25.8700	25.1300	25.3600	+0.237%	34,236	-5.205%
2023-12-21	25.2300	25.5500	25.0500	25.3000	+1.281%	26,251	-4.980%
2023-12-20	25.0400	25.7200	24.9300	24.9800	-0.794%	33,520	-3.763%
2023-12-19	25.2000	25.8100	25.1500	25.1800	+0.399%	70,114	-4.527%
2023-12-18	25.4100	25.5000	25.0800	25.0800	-1.801%	35,969	-4.147%
2023-12-15	25.1500	25.7500	24.7300	25.5400	+2.488%	135,801	-5.873%
2023-12-14	23.6400	25.2100	23.5000	24.9200	+4.050%	59,852	-3.531%
2023-12-13	20.9900	24.0000	20.9400	23.9500	+16.630%	207,040	+0.376%
2023-12-12	20.4217	20.7000	20.4000	20.5350	+0.171%	12,384	+17.068%
2023-12-11	20.6300	20.6600	20.5000	20.5000	-0.437%	6,436	+17.268%
2023-12-08	20.6200	20.7000	20.5000	20.5900	+0.439%	24,153	+16.756%
2023-12-07	20.5000	20.5500	20.3446	20.5000	+0.539%	22,314	+17.268%
2023-12-06	20.5000	20.6200	20.3900	20.3900	0.000%	17,998	+17.901%
2023-12-05	20.3300	20.6200	20.3000	20.3900	-0.488%	8,297	+17.901%
2023-12-04	20.2900	20.5000	20.1550	20.4900	+1.185%	5,280	+17.326%
2023-12-01	20.4600	20.5000	20.1700	20.2500	+0.198%	46,963	+18.716%
2023-11-30	20.3300	20.5000	20.0601	20.2100	-1.798%	15,450	+18.951%
2023-11-29	20.3000	20.6200	19.9151	20.5800	+1.280%	13,335	+16.812%
2023-11-28	20.2550	20.5000	20.2550	20.3200	-0.049%	6,917	+18.307%
2023-11-27	20.4700	20.5000	20.2800	20.3300	-0.829%	11,755	+18.249%
2023-11-24	20.4600	20.5000	20.4600	20.5000	+0.638%	3,091	+17.268%
2023-11-22	20.2400	20.3700	20.2400	20.3700	+0.642%	1,757	+18.017%
2023-11-21	20.5000	20.5300	20.2400	20.2400	-1.268%	12,604	+18.775%
2023-11-20	20.3800	20.5000	20.0458	20.5000	0.000%	3,929	+17.268%
2023-11-17	20.5000	20.5095	20.3000	20.5000	+0.049%	20,800	+17.268%
2023-11-16	20.1800	20.5000	20.0400	20.4900	+1.036%	9,430	+17.326%
2023-11-15	20.6400	20.7550	20.2800	20.2800	-2.029%	13,058	+18.540%
2023-11-14	20.9000	21.0000	20.3700	20.7000	+1.720%	35,880	+16.135%
2023-11-13	20.2300	20.6000	20.2300	20.3500	-0.586%	8,382	+18.133%
2023-11-10	20.3600	20.7300	20.3125	20.4700	+0.343%	11,069	+17.440%
2023-11-09	20.5400	20.6900	20.1500	20.4000	-1.402%	8,732	+17.843%
2023-11-08	20.6000	20.9300	20.2600	20.6900	-1.147%	14,833	+16.191%
2023-11-07	19.8600	20.9300	19.8600	20.9300	+4.181%	7,469	+14.859%
2023-11-06	20.1300	20.4700	19.8500	20.0900	-0.741%	7,108	+19.662%
2023-11-03	20.0000	20.2400	19.6550	20.2400	+2.429%	11,795	+18.775%
2023-11-02	19.6900	19.7600	19.6700	19.7600	+2.383%	5,873	+21.660%
2023-11-01	19.5700	19.6100	19.2650	19.3000	-1.631%	7,064	+24.560%
2023-10-31	19.5200	19.7200	17.8200	19.6200	-0.457%	20,490	+22.528%
2023-10-30	19.4100	19.7100	19.1000	19.7100	+2.924%	4,294	+21.969%
2023-10-27	19.0700	19.9800	19.0500	19.1500	-0.623%	10,154	+25.535%
2023-10-26	19.0700	19.3500	19.0700	19.2700	+0.996%	12,078	+24.754%
2023-10-25	19.0000	19.0900	18.4100	19.0800	-0.313%	9,954	+25.996%
2023-10-24	18.9850	19.1400	18.9300	19.1400	+1.592%	6,025	+25.601%
2023-10-23	19.3700	19.4426	18.8014	18.8400	-2.786%	11,495	+27.601%
2023-10-20	19.5800	19.7700	19.2500	19.3800	-0.666%	19,237	+24.045%
2023-10-19	19.5900	19.9900	19.5100	19.5100	-0.914%	9,069	+23.219%
2023-10-18	19.9100	21.0000	19.6900	19.6900	-1.844%	9,094	+22.092%
2023-10-17	19.4100	20.5000	19.2100	20.0600	+4.752%	18,865	+19.840%
2023-10-16	19.4000	19.4400	19.0010	19.1500	-1.136%	13,103	+25.535%
2023-10-13	19.2800	19.6300	19.1000	19.3700	+0.623%	6,196	+24.109%
2023-10-12	19.3700	19.6100	18.7500	19.2500	+0.208%	8,347	+24.883%
2023-10-11	19.4699	19.4699	19.0100	19.2100	+0.261%	4,561	+25.143%
2023-10-10	18.9400	19.3800	18.9400	19.1600	+2.296%	10,439	+25.470%
2023-10-09	19.8076	19.8076	18.6724	18.7300	-1.161%	11,277	+28.350%
2023-10-06	18.7800	19.1900	18.4250	18.9500	+1.772%	18,775	+26.860%
2023-10-05	18.4900	18.6200	18.1300	18.6200	+1.804%	23,201	+29.108%
2023-10-04	18.4300	18.4300	18.2700	18.2900	0.000%	5,139	+31.438%
2023-10-03	18.3900	18.5400	17.6200	18.2900	-0.435%	19,035	+31.438%
2023-10-02	18.7300	19.0500	18.3600	18.3700	-1.448%	10,802	+30.866%
2023-09-29	18.8900	18.8900	18.6000	18.6400	-0.745%	11,872	+28.970%
2023-09-28	18.8200	18.8500	18.7050	18.7800	+0.535%	5,874	+28.009%
2023-09-27	19.2400	19.2400	18.6100	18.6800	+0.107%	15,415	+28.694%
2023-09-26	18.9899	18.9899	18.5600	18.6600	-1.218%	8,715	+28.832%
2023-09-25	18.8700	19.1400	18.8000	18.8900	+0.053%	8,547	+27.263%
2023-09-22	19.0900	19.0900	18.8000	18.8800	-0.579%	8,759	+27.331%
2023-09-21	18.6658	18.9900	18.6658	18.9900	+0.957%	8,601	+26.593%
2023-09-20	19.0700	19.2000	18.8100	18.8100	-0.424%	6,907	+27.804%
2023-09-19	19.0200	19.1300	18.8500	18.8900	-0.736%	7,703	+27.263%
2023-09-18	19.9350	19.9350	18.8900	19.0300	-1.143%	26,331	+26.327%
2023-09-15	19.4500	20.0650	18.6200	19.2500	-0.773%	83,211	+24.883%
2023-09-14	19.5100	19.6600	19.3500	19.4000	-0.462%	45,477	+23.918%
2023-09-13	19.4000	19.7300	19.2800	19.4900	0.000%	11,344	+23.345%
2023-09-12	20.8799	20.8799	19.2650	19.4900	+0.776%	15,267	+23.345%
2023-09-11	19.6100	19.7900	19.3400	19.3400	-1.327%	8,969	+24.302%
2023-09-08	19.6000	19.9600	19.5050	19.6000	+0.927%	10,195	+22.653%
2023-09-07	19.9500	20.1700	19.4000	19.4200	-2.803%	89,882	+23.790%
2023-09-06	20.3800	20.5800	19.8000	19.9800	-2.537%	35,589	+20.320%
2023-09-05	20.5700	20.8900	20.3800	20.5000	-0.292%	8,159	+17.268%
2023-09-01	20.2550	20.8500	20.0100	20.5600	+1.531%	11,873	+16.926%
2023-08-31	20.3300	20.4500	20.0200	20.2500	0.000%	24,167	+18.716%
2023-08-30	20.2700	20.4100	20.2500	20.2500	-0.099%	7,381	+18.716%
2023-08-29	20.1600	20.3900	20.1150	20.2700	+0.099%	13,627	+18.599%
2023-08-28	20.2920	20.4600	20.0000	20.2500	-0.638%	25,282	+18.716%
2023-08-25	20.3665	20.5800	20.3000	20.3800	-0.391%	8,260	+17.959%
2023-08-24	20.5000	20.7650	20.0000	20.4600	-0.438%	12,283	+17.498%
2023-08-23	20.6400	20.7300	20.5000	20.5500	+0.244%	7,529	+16.983%
2023-08-22	20.8600	20.9600	20.5000	20.5000	-1.205%	11,719	+17.268%
2023-08-21	21.2000	21.2700	20.7500	20.7500	-2.445%	16,124	+15.855%
2023-08-18	20.9000	21.3300	20.8700	21.2700	+1.819%	44,967	+13.023%
2023-08-17	20.8000	21.1900	20.8000	20.8900	-0.191%	9,423	+15.079%
2023-08-16	21.1600	21.1600	20.7000	20.9300	-0.759%	12,281	+14.859%
2023-08-15	21.2700	21.3499	20.9700	21.0900	-1.079%	5,467	+13.988%
2023-08-14	21.6800	21.6800	21.2700	21.3200	-1.021%	11,759	+12.758%
2023-08-11	21.5000	21.8000	21.5000	21.5400	-0.462%	11,289	+11.606%
2023-08-10	21.7500	21.9700	21.5000	21.6400	+0.278%	6,905	+11.091%
2023-08-09	21.9500	22.2900	21.5200	21.5800	-1.371%	21,412	+11.399%
2023-08-08	21.7000	21.9600	21.5500	21.8800	+0.690%	10,160	+9.872%
2023-08-07	21.5500	21.9900	21.4000	21.7300	+1.070%	31,108	+10.630%
2023-08-04	21.9600	22.0000	21.5000	21.5000	-1.286%	43,217	+11.814%
2023-08-03	21.5800	22.3600	21.4800	21.7800	-0.320%	34,424	+10.376%
2023-08-02	21.7500	21.9400	21.7500	21.8500	-0.591%	12,319	+10.023%
2023-08-01	21.9000	21.9900	21.7200	21.9800	-0.045%	10,654	+9.372%
2023-07-31	21.7700	22.0000	21.5500	21.9900	+0.503%	28,494	+9.322%
2023-07-28	22.4400	22.4400	21.4000	21.8800	-2.103%	39,159	+9.872%
2023-07-27	23.1700	24.0000	22.0900	22.3500	-2.826%	37,847	+7.562%
2023-07-26	22.4600	24.9600	22.4600	23.0000	+3.417%	34,862	+4.522%
2023-07-25	21.7900	22.5150	21.5800	22.2400	+2.206%	20,692	+8.094%
2023-07-24	21.5600	21.9200	21.1500	21.7600	-0.138%	16,359	+10.478%
2023-07-21	22.0000	23.0850	21.6000	21.7900	-0.411%	22,591	+10.326%
2023-07-20	21.7500	21.9500	21.6000	21.8800	-0.228%	19,215	+9.872%
2023-07-19	21.3300	21.9300	21.2789	21.9300	+3.200%	11,216	+9.622%
2023-07-18	20.4200	21.3600	20.0714	21.2500	+4.167%	12,457	+13.129%
2023-07-17	20.0000	20.5700	20.0000	20.4000	+1.746%	7,631	+17.843%
2023-07-14	20.0500	20.5600	19.8650	20.0500	+0.552%	13,679	+19.900%
2023-07-13	19.6900	20.0400	19.6350	19.9400	+1.424%	5,762	+20.562%
2023-07-12	19.8500	19.9800	19.6200	19.6600	+0.102%	14,979	+22.279%
2023-07-11	20.0700	20.0700	19.6300	19.6400	-0.557%	7,339	+22.403%
2023-07-10	19.7600	20.2599	19.4850	19.7500	0.000%	12,304	+21.722%
2023-07-07	19.6800	19.9900	19.5100	19.7500	+2.385%	56,800	+21.722%
2023-07-06	19.4600	19.9950	19.0850	19.2900	-1.229%	13,642	+24.624%
2023-07-05	19.7900	19.8600	19.4800	19.5300	-1.662%	11,099	+23.093%
2023-07-03	19.5500	19.8600	19.5300	19.8600	+1.275%	7,897	+21.047%
2023-06-30	19.5900	19.9000	19.3600	19.6100	0.000%	20,878	+22.591%
2023-06-29	19.5100	19.6100	19.4000	19.6100	+0.410%	9,648	+22.591%
2023-06-28	19.7300	19.7300	19.4600	19.5300	-0.153%	23,879	+23.093%
2023-06-27	19.7300	19.9300	19.4950	19.5600	+0.154%	15,251	+22.904%
2023-06-26	19.6500	19.9700	19.4600	19.5300	-0.863%	28,872	+23.093%
2023-06-23	19.8000	20.0600	19.1600	19.7000	-1.500%	1,108,572	+22.030%
2023-06-22	20.2550	20.4800	19.9600	20.0000	0.000%	46,393	+20.200%
2023-06-21	20.0000	20.4000	19.9500	20.0000	-0.547%	45,381	+20.200%
2023-06-20	19.9300	20.3750	19.9300	20.1100	0.000%	40,260	+19.543%
2023-06-16	20.5700	20.5700	20.1000	20.1100	-1.759%	41,511	+19.543%
2023-06-15	20.6100	20.9300	20.4100	20.4700	+0.049%	25,379	+17.440%
2023-06-14	21.2500	21.2500	20.4600	20.4600	+0.171%	17,759	+17.498%
2023-06-13	20.3500	21.0100	20.3500	20.4250	+1.014%	23,474	+17.699%
2023-06-12	20.2400	20.7650	19.9200	20.2200	+0.347%	24,114	+18.892%
2023-06-09	20.1500	20.5750	19.9700	20.1500	0.000%	18,796	+19.305%
2023-06-08	19.9450	20.5600	19.9176	20.1500	+0.499%	20,917	+19.305%
2023-06-07	19.7060	20.0500	19.7060	20.0500	+2.036%	17,274	+19.900%
2023-06-06	19.2800	19.6500	19.0200	19.6500	+3.421%	18,865	+22.341%
2023-06-05	18.9400	19.1900	18.7800	19.0000	-0.184%	18,678	+26.526%
2023-06-02	17.9800	19.1700	17.7500	19.0350	+7.179%	17,463	+26.294%
2023-06-01	17.8600	18.0300	17.6950	17.7600	-0.112%	22,227	+35.360%
2023-05-31	17.4200	17.8800	17.4000	17.7800	+0.452%	11,421	+35.208%
2023-05-30	17.8200	17.8300	17.3900	17.7000	-0.506%	15,478	+35.819%
2023-05-26	17.6900	17.7900	17.3900	17.7900	+1.541%	6,734	+35.132%
2023-05-25	17.7000	17.7000	17.3600	17.5200	-0.539%	4,337	+37.215%
2023-05-24	17.6700	17.9000	17.4200	17.6150	-0.872%	10,026	+36.475%
2023-05-23	17.9900	18.1000	17.7650	17.7700	+2.068%	7,757	+35.284%
2023-05-22	17.0200	17.6600	16.8900	17.4100	+2.532%	19,630	+38.082%
2023-05-19	17.4900	17.4900	16.8959	16.9800	-1.565%	16,118	+41.578%
2023-05-18	17.2900	17.3450	16.9950	17.2500	+0.759%	15,136	+39.362%
2023-05-17	16.7500	17.1450	16.7500	17.1200	+3.444%	22,715	+40.421%
2023-05-16	16.5800	16.6900	16.3500	16.5500	+0.425%	11,330	+45.257%
2023-05-15	16.1300	16.7700	16.1300	16.4800	+1.854%	24,702	+45.874%
2023-05-12	16.1200	16.3600	16.0000	16.1800	-0.369%	10,650	+48.578%
2023-05-11	16.1400	16.2500	16.0500	16.2400	0.000%	7,567	+48.030%
2023-05-10	16.4306	16.4306	16.1200	16.2400	+0.247%	13,666	+48.030%
2023-05-09	16.5300	16.9499	15.9999	16.2000	-1.220%	38,436	+48.395%
2023-05-08	16.8700	16.8700	16.4000	16.4000	-0.906%	21,724	+46.585%
2023-05-05	16.4600	16.9800	16.4600	16.5500	+0.547%	17,221	+45.257%
2023-05-04	17.4300	17.4300	16.2400	16.4600	-4.580%	14,626	+46.051%
2023-05-03	17.9600	17.9600	17.2500	17.2500	-2.926%	14,870	+39.362%
2023-05-02	19.1700	19.4500	17.7700	17.7700	-7.592%	9,504	+35.284%
2023-05-01	19.8200	19.9900	19.2300	19.2300	-2.187%	15,096	+25.013%
2023-04-28	19.6000	20.2200	19.5400	19.6600	+1.080%	5,852	+22.279%
2023-04-27	19.3200	19.9700	19.3200	19.4500	-0.664%	19,553	+23.599%
2023-04-26	19.6100	19.9900	19.4800	19.5800	-1.608%	19,283	+22.778%
2023-04-25	21.6000	21.6000	19.5100	19.9000	-2.451%	25,686	+20.804%
2023-04-24	20.4300	21.2463	20.2600	20.4000	-0.971%	11,802	+17.843%
2023-04-21	20.7800	21.6000	20.5250	20.6000	-1.341%	9,411	+16.699%
2023-04-20	20.4800	21.6000	20.2500	20.8800	+2.403%	6,661	+15.134%
2023-04-19	20.4100	20.8200	20.2450	20.3900	-0.098%	8,676	+17.901%
2023-04-18	20.5100	20.6000	20.4100	20.4100	-0.439%	12,468	+17.785%
2023-04-17	20.5900	20.6600	20.4100	20.5000	-0.049%	13,620	+17.268%
2023-04-14	20.6100	20.6200	20.4400	20.5100	-0.437%	18,101	+17.211%
2023-04-13	20.4500	20.6500	20.3550	20.6000	+0.049%	12,169	+16.699%
2023-04-12	20.4400	20.5900	20.3100	20.5900	+0.882%	11,348	+16.756%
2023-04-11	20.5200	20.6500	20.3101	20.4100	-0.196%	17,640	+17.785%
2023-04-10	20.7000	20.7500	20.4500	20.4500	-1.112%	16,585	+17.555%
2023-04-06	20.6500	20.7200	20.3700	20.6800	+0.633%	4,872	+16.248%
2023-04-05	20.3500	20.5900	20.2600	20.5500	+0.686%	5,279	+16.983%
2023-04-04	20.6000	20.9500	20.3300	20.4100	-1.639%	6,958	+17.785%
2023-04-03	20.8900	20.8900	20.7000	20.7500	0.000%	12,766	+15.855%
2023-03-31	20.6200	20.8550	20.5500	20.7500	+1.269%	14,972	+15.855%
2023-03-30	21.1800	21.1800	20.4000	20.4900	-2.429%	23,295	+17.326%
2023-03-29	21.4368	21.4368	20.9150	21.0000	-0.474%	10,338	+14.476%
2023-03-28	21.3000	21.4500	21.0300	21.1000	+0.285%	8,090	+13.934%
2023-03-27	21.1800	21.4400	21.0200	21.0400	+0.238%	10,105	+14.259%
2023-03-24	21.2700	21.2700	20.8875	20.9900	-0.663%	18,384	+14.531%
2023-03-23	21.2900	21.3900	20.8100	21.1300	+0.285%	9,530	+13.772%
2023-03-22	21.3300	21.5999	21.0700	21.0700	-2.227%	8,594	+14.096%
2023-03-21	21.3700	21.5600	21.1900	21.5500	+2.036%	7,443	+11.555%
2023-03-20	21.6600	21.6600	21.1100	21.1200	-0.612%	24,371	+13.826%
2023-03-17	21.4400	21.6000	21.1100	21.2500	-2.029%	12,998	+13.129%
2023-03-16	21.3500	21.9200	21.3500	21.6900	+1.355%	13,077	+10.834%
2023-03-15	21.5400	21.9500	21.1400	21.4000	-1.609%	32,067	+12.336%
2023-03-14	22.9600	22.9600	21.6700	21.7500	0.000%	30,114	+10.529%
2023-03-13	23.5700	23.9050	21.7500	21.7500	-8.537%	34,268	+10.529%
2023-03-10	24.2200	24.2200	23.2100	23.7800	-1.654%	15,404	+1.093%
2023-03-09	24.8247	24.8247	23.8525	24.1800	-1.306%	17,648	-0.579%
2023-03-08	24.5600	24.8600	24.4500	24.5000	-0.810%	19,044	-1.878%
2023-03-07	24.7800	24.7800	24.5900	24.7000	-0.121%	7,061	-2.672%
2023-03-06	24.7200	24.8050	24.5900	24.7300	-0.161%	10,624	-2.790%
2023-03-03	24.6900	24.9300	24.6600	24.7700	-0.282%	4,814	-2.947%
2023-03-02	24.8500	24.9700	24.6000	24.8400	-0.281%	9,105	-3.221%
2023-03-01	25.0350	25.1800	24.8800	24.9100	-1.151%	33,541	-3.493%
2023-02-28	24.8500	25.2000	24.8000	25.2000	+0.800%	15,147	-4.603%
2023-02-27	25.0000	25.0000	24.8500	25.0000	+0.402%	6,784	-3.840%
2023-02-24	24.9000	25.0650	24.7500	24.9000	-0.519%	9,153	-3.454%
2023-02-23	24.9300	25.2500	24.9100	25.0300	-0.120%	10,421	-3.955%
2023-02-22	25.0025	25.3250	24.9975	25.0600	-0.516%	6,964	-4.070%
2023-02-21	25.3200	25.3200	24.9900	25.1900	-0.238%	9,445	-4.565%
2023-02-17	24.8200	25.2900	24.8200	25.2500	+1.000%	8,078	-4.792%
2023-02-16	25.1500	25.1500	24.6550	25.0000	-0.557%	48,419	-3.840%
2023-02-15	25.2500	25.3150	25.0000	25.1400	+0.159%	11,171	-4.375%
2023-02-14	25.3000	25.4154	25.0000	25.1000	-0.908%	265,744	-4.223%
2023-02-13	25.9400	25.9500	25.3000	25.3300	-1.363%	18,371	-5.093%
2023-02-10	25.4500	25.6800	25.1300	25.6800	+0.904%	14,760	-6.386%
2023-02-09	25.6000	25.9200	25.3000	25.4500	-0.508%	10,230	-5.540%
2023-02-08	25.5000	25.8000	25.2800	25.5800	-0.195%	10,995	-6.020%
2023-02-07	25.6100	25.8900	25.4300	25.6300	+0.352%	11,389	-6.204%
2023-02-06	25.0900	25.8900	24.8000	25.5400	+2.488%	17,722	-5.873%
2023-02-03	24.4600	25.0800	24.4600	24.9200	+1.714%	8,090	-3.531%
2023-02-02	24.6000	24.8000	24.4950	24.5000	-0.770%	25,231	-1.878%
2023-02-01	24.5000	24.7500	24.3600	24.6900	-0.081%	22,316	-2.633%
2023-01-31	24.2000	24.7700	24.2000	24.7100	+2.319%	20,465	-2.711%
2023-01-30	24.0400	24.2600	23.9900	24.1500	+0.291%	10,234	-0.455%
2023-01-27	24.2000	24.6800	23.8300	24.0800	+1.049%	17,130	-0.166%
2023-01-26	23.6000	23.8500	23.6000	23.8300	+0.506%	6,157	+0.881%
2023-01-25	23.6500	23.8750	23.6000	23.7100	-0.587%	28,981	+1.392%
2023-01-24	23.7300	23.8900	23.7000	23.8500	+0.379%	8,725	+0.797%
2023-01-23	23.6200	23.8500	23.6200	23.7600	-0.461%	11,704	+1.178%
2023-01-20	23.8400	23.9600	23.7500	23.8700	+0.590%	16,474	+0.712%
2023-01-19	23.5700	23.7999	23.4250	23.7300	+0.042%	10,750	+1.306%
2023-01-18	23.7400	23.8300	23.6000	23.7200	-0.545%	11,182	+1.349%
2023-01-17	23.8000	23.9700	23.7700	23.8500	0.000%	6,802	+0.797%
2023-01-13	23.6000	23.9800	23.6000	23.8500	+0.294%	6,831	+0.797%
2023-01-12	23.9000	23.9700	23.6900	23.7800	+0.253%	8,677	+1.093%
2023-01-11	23.8500	24.0000	23.7100	23.7200	+0.508%	27,598	+1.349%
2023-01-10	23.8300	23.8600	23.6000	23.6000	-0.422%	11,063	+1.864%
2023-01-09	23.7000	23.7450	23.5700	23.7000	0.000%	9,774	+1.435%