Dark

EVBN
Evans Bancorp Inc
stock NYSEAMERICAN

Inactive

May 2, 2025

39.53USD+2.409%(+0.93)34,406

Pre-market

0.00USD-100.000%(-38.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-02	39.1100	39.6800	39.1000	39.53	+2.409%	34,406	0.000%
2025-05-01	38.1700	38.9900	38.0500	38.60	+0.390%	9,380	+2.409%
2025-04-30	38.0300	38.8250	38.0300	38.45	-1.182%	12,375	+2.809%
2025-04-29	38.1200	39.2700	38.1200	38.91	+0.725%	10,414	+1.593%
2025-04-28	38.8000	38.9200	38.2200	38.63	-0.181%	25,875	+2.330%
2025-04-25	38.5300	39.0500	38.4700	38.70	+0.389%	13,223	+2.145%
2025-04-24	38.0800	38.5800	37.9000	38.55	+0.969%	10,538	+2.542%
2025-04-23	38.0400	38.7400	37.6300	38.18	+1.868%	34,697	+3.536%
2025-04-22	36.5500	37.6050	35.8000	37.48	+4.285%	17,138	+5.470%
2025-04-21	35.3400	36.0500	35.3400	35.94	-0.443%	10,217	+9.989%
2025-04-17	36.1670	36.2870	35.9600	36.10	+0.529%	13,538	+9.501%
2025-04-16	35.8400	36.2520	35.8100	35.91	+0.139%	6,903	+10.081%
2025-04-15	36.1200	36.2500	35.8600	35.86	+1.443%	16,859	+10.234%
2025-04-14	35.2800	35.4800	34.5500	35.35	+1.260%	12,332	+11.825%
2025-04-11	34.6000	35.1900	34.2900	34.91	-0.399%	10,440	+13.234%
2025-04-10	36.3000	36.4500	34.3701	35.05	-4.988%	7,972	+12.782%
2025-04-09	34.9700	37.6050	34.4100	36.89	+4.801%	26,212	+7.156%
2025-04-08	36.1200	36.4700	34.7100	35.20	+0.228%	26,135	+12.301%
2025-04-07	34.0800	36.0800	34.0300	35.12	+0.057%	32,368	+12.557%
2025-04-04	34.4200	35.4000	33.8050	35.10	-2.010%	70,701	+12.621%
2025-04-03	37.0800	37.0800	35.8200	35.82	-7.799%	37,252	+10.357%
2025-04-02	38.3700	38.8500	38.3700	38.85	+0.465%	10,739	+1.750%
2025-04-01	38.0850	38.6950	37.8900	38.67	-0.770%	19,830	+2.224%
2025-03-31	38.5100	39.0600	38.5100	38.97	+0.568%	13,943	+1.437%
2025-03-28	39.3100	39.3700	38.6400	38.75	-2.048%	11,168	+2.013%
2025-03-27	39.4050	39.7400	39.2100	39.56	+0.406%	23,182	-0.076%
2025-03-26	40.0800	40.3600	39.4000	39.40	-0.731%	10,444	+0.330%
2025-03-25	39.7000	40.0100	39.6900	39.69	+0.025%	15,829	-0.403%
2025-03-24	39.3000	39.9500	39.2200	39.68	+2.506%	15,757	-0.378%
2025-03-21	39.0600	39.1310	38.5100	38.71	-1.726%	19,216	+2.118%
2025-03-20	39.1760	39.6700	39.1100	39.39	-0.329%	19,921	+0.355%
2025-03-19	39.2600	39.8300	39.1510	39.52	+0.611%	13,396	+0.025%
2025-03-18	39.5150	39.5150	38.9150	39.28	-0.330%	10,616	+0.636%
2025-03-17	39.3400	39.7300	39.2300	39.41	+1.025%	20,870	+0.304%
2025-03-14	38.8700	39.3400	38.8140	39.01	+1.509%	15,913	+1.333%
2025-03-13	38.5900	38.9000	38.3900	38.43	-3.126%	18,792	+2.862%
2025-03-12	38.7001	39.6700	38.6900	39.67	+1.640%	80,574	-0.353%
2025-03-11	39.5200	39.7600	39.0200	39.03	-0.914%	20,501	+1.281%
2025-03-10	39.6000	40.3100	39.1000	39.39	-1.868%	42,292	+0.355%
2025-03-07	40.4300	40.6100	39.7000	40.14	-1.545%	14,582	-1.520%
2025-03-06	40.5400	40.7700	40.2700	40.77	-0.488%	6,225	-3.041%
2025-03-05	41.3900	41.7550	40.6000	40.97	-0.943%	39,059	-3.515%
2025-03-04	42.7800	42.7800	41.1800	41.36	-3.948%	48,235	-4.425%
2025-03-03	43.4100	43.7300	42.8000	43.06	-0.806%	73,295	-8.198%
2025-02-28	42.8000	43.4100	42.6754	43.41	+1.973%	41,469	-8.938%
2025-02-27	42.6500	42.8500	42.5700	42.57	-0.258%	17,338	-7.141%
2025-02-26	43.1600	43.1600	41.6300	42.68	-0.675%	38,091	-7.381%
2025-02-25	42.6500	43.2100	42.6500	42.97	+1.225%	43,363	-8.006%
2025-02-24	42.6300	43.1000	42.4500	42.45	-0.212%	24,204	-6.879%
2025-02-21	43.2000	43.2000	42.5400	42.54	-1.437%	9,855	-7.076%
2025-02-20	43.5450	43.5450	42.6100	43.16	-1.484%	14,392	-8.411%
2025-02-19	43.5100	43.8400	43.4300	43.81	-0.296%	26,620	-9.769%
2025-02-18	43.8400	44.1800	43.7500	43.94	+0.228%	23,321	-10.036%
2025-02-14	44.0600	44.3700	43.8400	43.84	+0.068%	9,634	-9.831%
2025-02-13	43.4000	43.8100	43.3700	43.81	+0.597%	9,497	-9.769%
2025-02-12	43.8150	44.2250	43.5500	43.55	-2.223%	15,086	-9.231%
2025-02-11	43.8100	44.6400	43.8100	44.54	+1.365%	19,098	-11.248%
2025-02-10	44.0000	44.2600	43.5800	43.94	-0.588%	54,220	-10.036%
2025-02-07	44.4500	44.6600	43.2800	44.20	-0.919%	38,686	-10.566%
2025-02-06	43.7750	44.6100	43.7700	44.61	+1.479%	32,085	-11.388%
2025-02-05	43.8000	43.9600	42.7500	43.96	+1.244%	47,596	-10.077%
2025-02-04	42.6000	43.4200	42.4600	43.42	+2.261%	35,587	-8.959%
2025-02-03	42.9550	42.9550	42.0400	42.46	-2.076%	6,380	-6.901%
2025-01-31	43.4600	43.5750	43.1000	43.36	+0.046%	14,082	-8.833%
2025-01-30	44.0000	44.0000	43.1100	43.34	+1.096%	12,316	-8.791%
2025-01-29	42.8700	42.8700	42.8700	42.87	+2.830%	0	-7.791%
2025-01-28	43.6500	43.6800	41.0800	41.69	-5.250%	26,124	-5.181%
2025-01-27	43.5100	44.6100	43.5100	44.00	+0.548%	22,024	-10.159%
2025-01-24	42.5300	43.9800	42.5300	43.76	+0.783%	18,283	-9.666%
2025-01-23	43.8100	43.8300	43.2250	43.42	-0.436%	29,930	-8.959%
2025-01-22	43.9400	44.0600	43.5109	43.61	-0.706%	20,086	-9.356%
2025-01-21	43.0400	44.3950	43.0400	43.92	+1.549%	18,113	-9.995%
2025-01-17	42.9400	43.2500	42.3600	43.25	+1.028%	11,550	-8.601%
2025-01-16	42.9400	42.9400	42.2700	42.81	-0.673%	7,719	-7.662%
2025-01-15	42.8900	43.8800	42.8700	43.10	+1.174%	19,471	-8.283%
2025-01-14	41.8200	42.6000	41.7000	42.60	+3.098%	36,506	-7.207%
2025-01-13	41.1400	41.5500	40.7300	41.32	+1.151%	24,992	-4.332%
2025-01-10	42.4600	42.4600	40.3500	40.85	-2.343%	16,781	-3.231%
2025-01-08	41.8000	42.2800	41.6100	41.83	-0.924%	19,955	-5.498%
2025-01-07	43.0300	43.2400	42.0500	42.22	-1.332%	18,309	-6.371%
2025-01-06	43.2750	43.8900	42.7900	42.79	-1.519%	11,379	-7.619%
2025-01-03	42.4900	43.4500	42.4700	43.45	+1.780%	19,928	-9.022%
2025-01-02	43.1300	43.5000	42.5100	42.69	-1.409%	36,212	-7.402%
2024-12-31	43.2300	43.6000	43.1300	43.30	-0.322%	9,954	-8.707%
2024-12-30	43.1900	43.7301	42.6300	43.44	-0.390%	14,105	-9.001%
2024-12-27	43.8200	43.8200	43.3850	43.61	-1.357%	10,186	-9.356%
2024-12-26	44.2400	44.3000	43.9800	44.21	-0.136%	9,787	-10.586%
2024-12-24	44.0000	44.2700	43.8400	44.27	+0.981%	8,912	-10.707%
2024-12-23	43.3300	44.1628	43.3300	43.84	-0.522%	35,898	-9.831%
2024-12-20	43.2000	44.0700	43.2000	44.07	+2.322%	46,369	-10.302%
2024-12-19	43.4600	43.4797	42.8400	43.07	-1.079%	15,881	-8.219%
2024-12-18	45.1500	45.3600	43.3000	43.54	-3.180%	102,077	-9.210%
2024-12-17	46.1600	46.1600	44.9700	44.97	-2.026%	17,261	-12.097%
2024-12-16	45.3950	46.1400	45.3950	45.90	+1.661%	26,346	-13.878%
2024-12-13	45.0000	45.6900	45.0000	45.15	-0.943%	34,484	-12.447%
2024-12-12	45.0000	46.0100	45.0000	45.58	-0.328%	27,448	-13.273%
2024-12-11	45.3100	46.2100	45.3100	45.73	+1.667%	62,955	-13.558%
2024-12-10	44.9300	45.5000	44.9300	44.98	+0.784%	17,779	-12.116%
2024-12-09	44.7000	44.7900	44.3700	44.63	+0.090%	21,204	-11.427%
2024-12-06	43.0200	44.5900	43.0200	44.59	+0.814%	9,540	-11.348%
2024-12-05	44.7300	44.7300	43.6500	44.23	-0.830%	19,773	-10.626%
2024-12-04	43.5500	44.6000	43.2300	44.60	+1.966%	7,819	-11.368%
2024-12-03	43.7800	43.7900	43.2800	43.74	-0.884%	12,368	-9.625%
2024-12-02	44.1100	44.4700	43.5600	44.13	-0.630%	14,092	-10.424%
2024-11-29	44.9500	44.9500	44.2152	44.41	-0.381%	4,726	-10.989%
2024-11-27	44.6000	44.6200	44.2625	44.58	+0.338%	5,664	-11.328%
2024-11-26	44.4300	44.7650	44.1400	44.43	-1.091%	7,622	-11.029%
2024-11-25	44.9300	46.0000	44.9200	44.92	+1.721%	17,142	-11.999%
2024-11-22	44.0650	44.4600	44.0650	44.16	+1.284%	4,824	-10.485%
2024-11-21	42.6900	43.9900	42.6900	43.60	+2.564%	9,194	-9.335%
2024-11-20	42.8100	42.8100	42.3400	42.51	-1.688%	17,591	-7.010%
2024-11-19	42.4100	43.2400	42.2021	43.24	+0.769%	9,978	-8.580%
2024-11-18	43.0510	43.5500	42.9100	42.91	-0.855%	8,412	-7.877%
2024-11-15	43.3900	43.4700	42.9000	43.28	-1.187%	14,710	-8.665%
2024-11-14	44.2300	44.2300	43.5700	43.80	-0.635%	22,256	-9.749%
2024-11-13	44.5500	45.4300	44.0350	44.08	-0.497%	15,606	-10.322%
2024-11-12	44.0000	44.6700	44.0000	44.30	-0.717%	14,484	-10.767%
2024-11-11	43.4800	45.2100	43.4800	44.62	+3.048%	22,169	-11.407%
2024-11-08	43.0900	43.8300	42.7300	43.30	+0.791%	21,670	-8.707%
2024-11-07	43.6500	44.2600	42.7000	42.96	-2.097%	29,404	-7.984%
2024-11-06	41.5700	44.4200	41.5700	43.88	+11.173%	347,287	-9.913%
2024-11-05	39.3800	40.0500	39.3100	39.47	+0.817%	85,834	+0.152%
2024-11-04	39.4600	39.5700	38.8900	39.15	-0.986%	14,857	+0.971%
2024-11-01	40.9300	40.9300	39.3900	39.54	-0.703%	11,840	-0.025%
2024-10-31	40.2000	40.2000	39.7300	39.82	-0.500%	11,434	-0.728%
2024-10-30	40.4300	40.7900	40.0200	40.02	+0.150%	79,983	-1.224%
2024-10-29	40.2800	40.8000	39.9600	39.96	-0.175%	111,963	-1.076%
2024-10-28	38.6100	40.3100	38.6100	40.03	+2.799%	31,637	-1.249%
2024-10-25	38.9800	39.6200	38.7000	38.94	-2.772%	21,112	+1.515%
2024-10-24	38.1800	40.0500	38.1800	40.05	+0.376%	11,551	-1.298%
2024-10-23	38.8700	39.9000	38.8700	39.90	+0.834%	7,976	-0.927%
2024-10-22	38.7000	39.5700	38.6700	39.57	+2.116%	24,279	-0.101%
2024-10-21	40.2300	40.2800	38.7500	38.75	-4.651%	12,130	+2.013%
2024-10-18	40.8100	40.9600	40.5400	40.64	-1.311%	13,338	-2.731%
2024-10-17	40.4600	41.1800	40.2500	41.18	+1.055%	77,132	-4.007%
2024-10-16	40.4800	41.0200	40.4300	40.75	+0.468%	63,445	-2.994%
2024-10-15	39.9700	41.1200	39.9000	40.56	+1.172%	125,592	-2.539%
2024-10-14	39.5600	40.3100	39.5600	40.09	+0.729%	48,469	-1.397%
2024-10-11	39.6600	40.0000	39.3000	39.80	+1.764%	32,407	-0.678%
2024-10-10	38.6700	39.1100	38.4000	39.11	+0.077%	5,816	+1.074%
2024-10-09	38.7000	39.1700	38.3300	39.08	+1.665%	26,464	+1.151%
2024-10-08	38.0200	38.4450	37.9860	38.44	+1.105%	9,375	+2.836%
2024-10-07	38.0100	38.4700	38.0100	38.02	-1.170%	5,516	+3.972%
2024-10-04	38.2300	38.5200	38.1400	38.47	+1.024%	35,966	+2.755%
2024-10-03	37.5800	38.0800	37.5800	38.08	-0.026%	11,394	+3.808%
2024-10-02	38.1000	38.7600	37.8700	38.09	-0.988%	11,605	+3.781%
2024-10-01	38.8600	38.8600	37.8100	38.47	-1.283%	22,954	+2.755%
2024-09-30	37.9300	39.0400	37.9300	38.97	+2.580%	13,488	+1.437%
2024-09-27	38.4900	38.7700	37.7600	37.99	-0.939%	35,382	+4.054%
2024-09-26	38.2900	38.9000	38.2900	38.35	-0.260%	22,173	+3.077%
2024-09-25	38.7900	38.7900	38.4500	38.45	-0.026%	24,754	+2.809%
2024-09-24	39.3300	39.3300	38.4600	38.46	-1.988%	22,467	+2.782%
2024-09-23	39.7900	39.7950	39.2400	39.24	-0.356%	16,770	+0.739%
2024-09-20	40.4600	40.4600	39.3800	39.38	-2.885%	33,190	+0.381%
2024-09-19	40.6600	40.6700	39.7400	40.55	+1.884%	95,478	-2.515%
2024-09-18	39.8050	40.9700	39.5000	39.80	0.000%	87,324	-0.678%
2024-09-17	40.0100	40.6900	39.7200	39.80	-0.674%	65,614	-0.678%
2024-09-16	39.6100	40.1400	39.4100	40.07	+1.726%	29,120	-1.348%
2024-09-13	39.4300	39.9300	38.9800	39.39	+1.156%	74,864	+0.355%
2024-09-12	38.3900	39.6200	38.3800	38.94	+0.802%	83,125	+1.515%
2024-09-11	39.7400	39.7400	38.1600	38.63	-1.529%	59,674	+2.330%
2024-09-10	38.9700	39.8500	38.6000	39.23	+7.479%	300,709	+0.765%
2024-09-09	35.5700	36.9900	35.2627	36.50	+2.499%	30,059	+8.301%
2024-09-06	35.0000	35.7300	34.9500	35.61	+2.239%	10,005	+11.008%
2024-09-05	35.9600	36.2799	34.7600	34.83	-1.943%	8,067	+13.494%
2024-09-04	35.5500	36.2500	35.4300	35.52	-0.084%	7,921	+11.289%
2024-09-03	33.2360	36.3200	33.2360	35.55	+0.113%	10,847	+11.195%
2024-08-30	34.0500	36.1600	34.0500	35.51	-1.196%	10,461	+11.321%
2024-08-29	35.8500	36.1300	35.4850	35.94	+1.929%	20,481	+9.989%
2024-08-28	34.6937	35.4100	34.5700	35.26	+2.233%	16,858	+12.110%
2024-08-27	35.1500	35.5250	34.4900	34.49	-2.212%	8,308	+14.613%
2024-08-26	35.4100	35.7150	34.4000	35.27	+0.800%	10,743	+12.078%
2024-08-23	34.9000	36.0250	34.3400	34.99	+2.610%	11,586	+12.975%
2024-08-22	33.9700	34.1100	33.6800	34.10	+1.518%	2,892	+15.924%
2024-08-21	33.9000	34.3100	33.4600	33.59	-0.914%	4,441	+17.684%
2024-08-20	33.9200	33.9900	33.4910	33.90	+0.564%	4,809	+16.608%
2024-08-19	33.8800	34.0500	33.7000	33.71	-1.663%	3,920	+17.265%
2024-08-16	34.0000	34.2800	33.9800	34.28	+2.267%	3,139	+15.315%
2024-08-15	33.9000	33.9000	33.1800	33.52	+2.195%	2,584	+17.930%
2024-08-14	32.3067	32.8400	32.1600	32.80	+1.016%	6,972	+20.518%
2024-08-13	32.4700	32.8900	32.2500	32.47	-0.551%	7,213	+21.743%
2024-08-12	32.7600	32.8100	32.2300	32.65	-1.270%	8,805	+21.072%
2024-08-09	33.2700	33.3500	33.0700	33.07	+0.303%	5,484	+19.534%
2024-08-08	33.6500	33.7700	32.9700	32.97	+0.518%	4,897	+19.897%
2024-08-07	33.1000	33.2400	32.8000	32.80	0.000%	15,053	+20.518%
2024-08-06	31.8200	33.0700	31.8200	32.80	+2.117%	12,585	+20.518%
2024-08-05	31.0900	32.3300	31.0900	32.12	-4.801%	13,981	+23.070%
2024-08-02	33.1500	33.8550	32.5200	33.74	-0.969%	19,144	+17.161%
2024-08-01	33.8300	34.3600	32.9300	34.07	-2.350%	27,788	+16.026%
2024-07-31	33.5000	35.4700	33.0100	34.89	+4.274%	16,089	+13.299%
2024-07-30	33.5000	33.7900	32.6750	33.46	+0.571%	12,263	+18.141%
2024-07-29	33.6800	33.6800	32.8200	33.27	-1.771%	27,099	+18.816%
2024-07-26	33.8700	33.9950	33.8700	33.87	+0.564%	4,586	+16.711%
2024-07-25	32.6900	33.7400	32.6900	33.68	+2.215%	26,400	+17.369%
2024-07-24	32.2000	33.5100	32.2000	32.95	-0.603%	27,522	+19.970%
2024-07-23	31.9100	33.1900	31.8850	33.15	+2.823%	23,686	+19.246%
2024-07-22	31.4800	32.2400	31.4800	32.24	+2.155%	10,339	+22.612%
2024-07-19	31.1000	31.5900	31.0700	31.56	-0.253%	15,900	+25.253%
2024-07-18	32.0000	32.0000	31.1100	31.64	-1.001%	30,598	+24.937%
2024-07-17	32.3000	32.3150	31.8800	31.96	-0.807%	20,789	+23.686%
2024-07-16	31.2600	32.2200	31.2600	32.22	+3.435%	21,876	+22.688%
2024-07-15	29.9800	31.2900	29.9800	31.15	+5.024%	30,933	+26.902%
2024-07-12	29.9100	30.0650	29.5400	29.66	-0.769%	33,610	+33.277%
2024-07-11	29.5200	30.1800	29.3350	29.89	+2.679%	21,132	+32.252%
2024-07-10	27.9500	29.1500	27.9500	29.11	+4.675%	27,648	+35.795%
2024-07-09	27.5600	27.8200	27.5600	27.81	+0.325%	18,952	+42.143%
2024-07-08	27.7900	27.8800	27.6000	27.72	+0.289%	15,101	+42.605%
2024-07-05	27.7150	27.8450	27.5500	27.64	-0.504%	26,791	+43.017%
2024-07-03	28.1650	28.1650	27.7800	27.78	-2.458%	7,976	+42.297%
2024-07-02	28.6000	29.0600	28.1050	28.48	0.000%	43,314	+38.799%
2024-07-01	28.4300	28.9000	28.2900	28.48	+1.316%	51,110	+38.799%
2024-06-28	28.6500	29.7500	28.1100	28.11	-1.610%	784,538	+40.626%
2024-06-27	28.4400	28.7300	28.0900	28.57	+0.599%	44,914	+38.362%
2024-06-26	28.6300	28.7899	28.1700	28.40	-0.421%	38,312	+39.190%
2024-06-25	27.7600	28.6800	27.6600	28.52	+2.369%	72,072	+38.604%
2024-06-24	27.4900	28.2900	27.4600	27.86	+1.309%	37,266	+41.888%
2024-06-21	27.3500	27.5000	27.2900	27.50	+0.219%	45,900	+43.745%
2024-06-20	27.2500	27.4400	27.1100	27.44	+0.513%	9,658	+44.060%
2024-06-18	27.1000	27.5100	27.1000	27.30	+0.850%	21,500	+44.799%
2024-06-17	26.6100	27.1300	26.6100	27.07	+1.310%	18,769	+46.029%
2024-06-14	25.6000	26.8700	25.6000	26.72	-1.548%	24,720	+47.942%
2024-06-13	26.8000	27.2700	26.6600	27.14	+0.259%	19,110	+45.652%
2024-06-12	26.8200	27.0700	26.2000	27.07	+2.850%	31,787	+46.029%
2024-06-11	26.0000	26.3200	25.9900	26.32	+1.036%	25,177	+50.190%
2024-06-10	25.9200	26.0800	25.7900	26.05	+0.385%	16,212	+51.747%
2024-06-07	26.0000	26.0850	25.6500	25.95	-0.307%	16,708	+52.331%
2024-06-06	26.0200	26.1700	26.0000	26.03	-0.687%	18,489	+51.863%
2024-06-05	25.9900	26.2100	25.9000	26.21	+0.846%	19,268	+50.820%
2024-06-04	25.6500	26.0000	25.6466	25.99	+0.542%	27,733	+52.097%
2024-06-03	26.4500	26.5000	25.8500	25.85	-2.305%	20,452	+52.921%
2024-05-31	26.0000	26.4700	25.6500	26.46	+2.123%	33,981	+49.395%
2024-05-30	25.8800	26.0950	25.6400	25.91	+1.211%	15,732	+52.567%
2024-05-29	26.1100	26.2800	25.5950	25.60	-2.699%	54,686	+54.414%
2024-05-28	27.0600	27.1800	25.8700	26.31	-4.674%	89,833	+50.247%
2024-05-24	27.6900	27.7000	27.2700	27.60	+0.804%	16,359	+43.225%
2024-05-23	28.0000	28.0750	27.2900	27.38	-2.804%	27,478	+44.375%
2024-05-22	28.1700	28.3550	27.9600	28.17	-0.495%	13,004	+40.327%
2024-05-21	28.0900	28.3500	27.8850	28.31	0.000%	11,226	+39.633%
2024-05-20	28.0492	28.5000	27.9600	28.31	+0.141%	12,672	+39.633%
2024-05-17	27.7700	28.2800	27.4601	28.27	+2.353%	15,941	+39.830%
2024-05-16	27.2700	27.7600	27.1100	27.62	+1.358%	13,703	+43.121%
2024-05-15	26.5900	27.4400	26.5000	27.25	+2.367%	34,673	+45.064%
2024-05-14	26.6900	26.6900	26.4050	26.62	+0.415%	19,362	+48.497%
2024-05-13	26.5000	26.9900	26.3000	26.51	+0.341%	34,011	+49.114%
2024-05-10	26.1300	26.4200	26.0000	26.42	+0.801%	17,604	+49.621%
2024-05-09	25.7500	26.3000	25.3500	26.21	+1.080%	31,382	+50.820%
2024-05-08	25.4900	26.0400	25.0550	25.93	+1.329%	21,888	+52.449%
2024-05-07	25.4500	26.5050	25.3800	25.59	-0.195%	35,218	+54.474%
2024-05-06	25.5500	26.0600	25.1638	25.64	+0.352%	16,810	+54.173%
2024-05-03	24.8200	25.7400	24.8000	25.55	+3.066%	34,010	+54.716%
2024-05-02	24.3200	25.0550	24.2700	24.79	+1.849%	23,674	+59.459%
2024-05-01	25.3000	25.5000	24.0650	24.34	-4.885%	65,282	+62.408%
2024-04-30	25.7600	25.9100	25.5000	25.59	-1.539%	56,767	+54.474%
2024-04-29	26.0300	26.1150	25.9200	25.99	-0.307%	13,497	+52.097%
2024-04-26	26.0000	26.4000	26.0000	26.07	+0.154%	25,045	+51.630%
2024-04-25	25.7000	26.1750	25.6950	26.03	+0.115%	35,628	+51.863%
2024-04-24	26.0400	26.1600	26.0000	26.00	-0.574%	22,416	+52.038%
2024-04-23	26.3000	26.3550	26.0600	26.15	+0.192%	21,292	+51.166%
2024-04-22	26.0100	26.2300	26.0100	26.10	-0.344%	24,772	+51.456%
2024-04-19	25.8600	26.2900	25.8600	26.19	+1.120%	26,934	+50.935%
2024-04-18	25.8400	26.0550	25.8400	25.90	-0.385%	28,581	+52.625%
2024-04-17	26.2300	26.6791	25.8000	26.00	-0.307%	23,212	+52.038%
2024-04-16	26.3500	26.4100	26.0000	26.08	-1.175%	54,264	+51.572%
2024-04-15	27.0600	27.4800	26.2100	26.39	-2.404%	35,432	+49.792%
2024-04-12	28.0100	28.0100	27.0400	27.04	-3.498%	26,925	+46.191%
2024-04-11	28.2000	28.2000	28.0200	28.02	-0.462%	6,636	+41.078%
2024-04-10	28.5600	28.7300	28.0100	28.15	-2.019%	25,187	+40.426%
2024-04-09	29.1600	29.1600	28.7000	28.73	-0.070%	8,051	+37.591%
2024-04-08	29.0150	29.1000	28.7200	28.75	-0.347%	4,833	+37.496%
2024-04-05	29.0600	29.0600	28.6038	28.85	+0.104%	7,250	+37.019%
2024-04-04	29.0500	29.0700	28.8000	28.82	-0.380%	14,055	+37.162%
2024-04-03	28.8300	29.1900	28.8300	28.93	+0.035%	11,133	+36.640%
2024-04-02	28.9100	29.2300	28.9000	28.92	-1.465%	5,900	+36.687%
2024-04-01	29.5100	29.6100	29.3500	29.35	-1.708%	4,139	+34.685%
2024-03-28	29.8700	29.9200	29.7000	29.86	+1.911%	5,011	+32.384%
2024-03-27	29.2500	29.8600	29.0000	29.30	+1.454%	10,954	+34.915%
2024-03-26	29.9900	29.9900	28.8800	28.88	+0.557%	9,716	+36.877%
2024-03-25	29.1300	29.2500	28.7000	28.72	-2.413%	53,693	+37.639%
2024-03-22	29.7600	29.7900	29.2400	29.43	-2.193%	10,414	+34.319%
2024-03-21	29.7750	30.3900	29.7500	30.09	+2.173%	14,358	+31.373%
2024-03-20	28.7500	29.8500	28.7500	29.45	+2.506%	11,129	+34.228%
2024-03-19	29.1100	29.3750	28.7300	28.73	-1.102%	30,476	+37.591%
2024-03-18	29.7100	29.8500	29.0200	29.05	-2.940%	13,884	+36.076%
2024-03-15	29.0100	30.3200	29.0100	29.93	+3.171%	43,001	+32.075%
2024-03-14	29.0100	29.4650	29.0100	29.01	0.000%	20,954	+36.263%
2024-03-13	29.0500	29.2100	29.0100	29.01	+0.034%	10,381	+36.263%
2024-03-12	29.0100	29.2150	29.0000	29.00	-0.206%	5,514	+36.310%
2024-03-11	29.2500	29.9900	29.0520	29.06	-2.385%	5,646	+36.029%
2024-03-08	30.0600	30.3643	29.5000	29.77	+0.269%	10,700	+32.785%
2024-03-07	29.5000	29.9700	29.5000	29.69	+0.644%	4,759	+33.142%
2024-03-06	29.7500	29.8750	29.5000	29.50	0.000%	7,102	+34.000%
2024-03-05	29.2000	29.9100	29.1600	29.50	+0.374%	15,128	+34.000%
2024-03-04	29.5500	29.7800	29.3200	29.39	-1.110%	16,207	+34.502%
2024-03-01	29.9800	29.9800	29.6100	29.72	+0.067%	3,551	+33.008%
2024-02-29	29.8700	30.0000	29.6000	29.70	+0.780%	6,860	+33.098%
2024-02-28	29.2700	29.7999	29.2700	29.47	+0.477%	10,583	+34.136%
2024-02-27	29.3400	29.6800	29.1850	29.33	+1.418%	14,022	+34.777%
2024-02-26	29.2500	29.8500	28.9200	28.92	-1.027%	11,481	+36.687%
2024-02-23	29.3900	29.3900	29.1800	29.22	+0.585%	6,892	+35.284%
2024-02-22	29.0000	29.0600	29.0000	29.05	+0.172%	8,167	+36.076%
2024-02-21	28.9500	29.1500	28.8500	29.00	+0.311%	54,619	+36.310%
2024-02-20	29.3400	29.5700	28.8000	28.91	-0.755%	32,618	+36.735%
2024-02-16	29.2500	29.4400	28.8600	29.13	-0.410%	10,516	+35.702%
2024-02-15	28.8000	29.5200	28.6500	29.25	+1.916%	22,570	+35.145%
2024-02-14	28.8400	28.8400	28.5100	28.70	+0.702%	10,464	+37.735%
2024-02-13	29.2500	29.2500	28.5000	28.50	-3.781%	20,003	+38.702%
2024-02-12	29.4800	30.2400	29.4800	29.62	+2.103%	12,843	+33.457%
2024-02-09	28.6800	29.1900	28.6500	29.01	+1.257%	30,429	+36.263%
2024-02-08	28.6500	29.5513	28.5900	28.65	0.000%	19,027	+37.976%
2024-02-07	28.8500	28.8500	28.6500	28.65	-0.486%	17,824	+37.976%
2024-02-06	29.3000	29.5700	28.7700	28.79	-1.741%	31,851	+37.305%
2024-02-05	29.3500	29.6700	28.9500	29.30	-1.347%	45,192	+34.915%
2024-02-02	31.0000	31.2400	28.7500	29.70	+0.440%	50,631	+33.098%
2024-02-01	29.5200	29.5700	28.8600	29.57	+0.339%	15,895	+33.683%
2024-01-31	30.5200	30.5698	29.4700	29.47	-3.850%	14,357	+34.136%
2024-01-30	30.5200	30.6900	30.3600	30.65	+0.459%	10,447	+28.972%
2024-01-29	30.5600	30.8900	30.5100	30.51	-0.294%	11,862	+29.564%
2024-01-26	30.6800	31.1800	30.5600	30.60	-1.067%	14,172	+29.183%
2024-01-25	31.3000	31.3000	30.7200	30.93	+0.422%	10,542	+27.805%
2024-01-24	30.2800	31.0900	30.2600	30.80	+1.953%	8,490	+28.344%
2024-01-23	30.4300	30.9100	30.2100	30.21	-1.178%	8,834	+30.851%
2024-01-22	29.9500	30.9490	29.9300	30.57	+2.138%	12,248	+29.310%
2024-01-19	29.6300	30.3400	29.6300	29.93	+1.458%	4,992	+32.075%
2024-01-18	29.7900	29.9350	29.4500	29.50	+0.170%	9,016	+34.000%
2024-01-17	29.3850	29.8825	29.3500	29.45	0.000%	14,858	+34.228%
2024-01-16	29.3200	29.5800	29.3200	29.45	+0.409%	23,989	+34.228%
2024-01-12	29.9400	29.9800	29.3100	29.33	-0.912%	12,547	+34.777%
2024-01-11	30.0600	30.0600	29.5600	29.60	-0.738%	11,372	+33.547%
2024-01-10	30.1200	30.1400	29.8100	29.82	-1.258%	10,366	+32.562%
2024-01-09	30.5600	30.5600	30.0600	30.20	-1.916%	11,441	+30.894%
2024-01-08	31.2100	31.4500	30.7900	30.79	-1.566%	20,298	+28.386%
2024-01-05	30.6600	31.5300	30.6600	31.28	+2.022%	32,986	+26.375%
2024-01-04	30.8500	31.5000	30.6600	30.66	-0.745%	9,134	+28.930%
2024-01-03	31.8600	31.8600	30.8900	30.89	-2.770%	11,579	+27.970%
2024-01-02	31.4000	32.0000	31.2500	31.77	+0.761%	13,899	+24.426%
2023-12-29	32.0100	32.0400	31.3900	31.53	-1.253%	23,389	+25.373%
2023-12-28	31.9500	32.2600	31.4201	31.93	-0.530%	8,356	+23.802%
2023-12-27	31.8100	32.4400	31.8100	32.10	+0.912%	7,669	+23.146%
2023-12-26	31.4000	31.9900	31.4000	31.81	+0.537%	16,844	+24.269%
2023-12-22	31.2500	31.7550	31.0659	31.64	+1.313%	11,840	+24.937%
2023-12-21	31.0000	31.2300	30.9900	31.23	+1.199%	15,473	+26.577%
2023-12-20	30.6900	30.9500	30.6300	30.86	+1.081%	17,282	+28.095%
2023-12-19	30.6100	30.8800	30.3865	30.53	+0.098%	17,246	+29.479%
2023-12-18	30.7900	30.7900	30.4000	30.50	0.000%	29,712	+29.607%
2023-12-15	30.2100	30.8100	29.2800	30.50	+1.667%	53,149	+29.607%
2023-12-14	29.7600	30.2100	29.3210	30.00	+2.041%	19,087	+31.767%
2023-12-13	28.6800	29.7300	28.6800	29.40	+3.230%	37,771	+34.456%
2023-12-12	28.6400	28.9350	28.4800	28.48	-0.767%	11,937	+38.799%
2023-12-11	29.0100	29.6500	28.5000	28.70	-1.408%	21,817	+37.735%
2023-12-08	29.4100	29.4100	28.9450	29.11	+0.345%	11,759	+35.795%
2023-12-07	29.0000	29.1650	28.5094	29.01	-0.206%	12,428	+36.263%
2023-12-06	29.0000	29.2500	28.9620	29.07	-0.309%	21,146	+35.982%
2023-12-05	29.0000	29.7100	28.8000	29.16	+1.497%	36,084	+35.562%
2023-12-04	28.4900	29.1000	27.9100	28.73	+3.793%	27,142	+37.591%
2023-12-01	27.8000	28.1200	27.3055	27.68	+1.096%	25,972	+42.811%
2023-11-30	28.1900	28.1900	26.8250	27.38	-0.869%	16,708	+44.375%
2023-11-29	27.8800	28.4800	27.6200	27.62	+0.181%	9,008	+43.121%
2023-11-28	28.1900	28.1900	27.5700	27.57	-0.289%	8,249	+43.380%
2023-11-27	28.3100	28.3100	27.6500	27.65	-0.754%	7,145	+42.966%
2023-11-24	27.9200	28.0700	27.7700	27.86	-0.143%	5,833	+41.888%
2023-11-22	27.9900	27.9900	27.8500	27.90	+0.649%	3,309	+41.685%
2023-11-21	27.8700	28.0300	27.4100	27.72	-1.071%	15,277	+42.605%
2023-11-20	28.2800	28.6000	27.7624	28.02	-0.285%	12,372	+41.078%
2023-11-17	28.2500	28.3000	27.9000	28.10	-0.248%	12,861	+40.676%
2023-11-16	27.3000	28.1700	27.3000	28.17	+2.325%	7,032	+40.327%
2023-11-15	27.8179	28.5900	27.5300	27.53	-3.063%	16,746	+43.589%
2023-11-14	27.3500	28.6200	27.3500	28.40	+5.107%	27,764	+39.190%
2023-11-13	27.2400	27.2500	27.0200	27.02	-0.735%	12,231	+46.299%
2023-11-10	26.7900	27.3850	26.7800	27.22	+2.446%	10,886	+45.224%
2023-11-09	27.0900	27.0900	26.5200	26.57	0.000%	7,823	+48.777%