Everbridge Inc (NQ: EVBG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	27.32	27.52	26.76	26.90	400,195	-0.10(-0.37%)
Jun 29, 2023	26.55	27.25	26.55	27.00	274,690	+0.34(+1.28%)
Jun 28, 2023	26.81	27.16	26.50	26.66	242,758	-0.23(-0.86%)
Jun 27, 2023	26.53	27.21	26.42	26.89	215,451	+0.59(+2.24%)
Jun 26, 2023	26.36	26.72	26.02	26.30	254,406	-0.14(-0.53%)
Jun 23, 2023	26.21	26.88	26.21	26.44	812,670	-0.18(-0.68%)
Jun 22, 2023	26.37	26.79	26.01	26.62	272,582	+0.09(+0.34%)
Jun 21, 2023	26.77	27.05	25.95	26.53	434,947	-0.44(-1.63%)
Jun 20, 2023	26.56	27.01	26.15	26.97	369,018	-0.04(-0.15%)
Jun 16, 2023	28.09	28.09	26.68	27.01	897,334	-0.74(-2.67%)
Jun 15, 2023	26.98	28.18	26.77	27.75	404,110	+0.48(+1.76%)
Jun 14, 2023	27.47	27.93	27.06	27.27	355,323	-0.24(-0.87%)
Jun 13, 2023	27.57	28.02	27.20	27.51	333,664	+0.20(+0.73%)
Jun 12, 2023	26.39	27.80	26.36	27.31	493,670	+1.05(+4.00%)
Jun 09, 2023	27.08	27.48	26.17	26.26	256,867	-0.75(-2.78%)
Jun 08, 2023	26.07	27.20	25.96	27.01	353,610	+0.80(+3.05%)
Jun 07, 2023	26.29	26.64	26.00	26.21	358,775	+0.24(+0.92%)
Jun 06, 2023	25.31	26.74	25.31	25.97	356,563	+0.52(+2.04%)
Jun 05, 2023	25.56	25.69	25.04	25.45	351,915	-0.40(-1.55%)
Jun 02, 2023	26.25	26.67	25.61	25.85	582,437	+0.75(+2.99%)
Jun 01, 2023	23.75	25.12	23.52	25.10	621,774	+1.08(+4.50%)
May 31, 2023	23.02	24.11	23.02	24.02	1,207,259	+0.61(+2.61%)
May 30, 2023	23.54	23.82	22.95	23.41	557,349	+0.18(+0.77%)
May 26, 2023	23.14	23.97	23.14	23.23	374,352	+0.30(+1.31%)
May 25, 2023	24.33	24.38	22.50	22.93	887,742	-1.26(-5.21%)
May 24, 2023	24.03	24.33	23.84	24.19	240,098	-0.11(-0.45%)
May 23, 2023	24.61	25.15	24.23	24.30	292,492	-0.51(-2.06%)
May 22, 2023	23.98	24.95	23.75	24.81	467,632	+0.95(+3.98%)
May 19, 2023	24.15	24.30	23.67	23.86	425,432	-0.30(-1.24%)
May 18, 2023	24.38	24.77	24.00	24.16	495,923	-0.24(-0.98%)
May 17, 2023	24.09	24.65	23.97	24.40	303,098	+0.42(+1.75%)
May 16, 2023	25.13	25.17	23.95	23.98	343,704	-1.35(-5.33%)
May 15, 2023	24.87	25.70	24.44	25.33	435,101	+0.54(+2.18%)
May 12, 2023	25.51	25.61	24.39	24.79	403,013	-0.82(-3.20%)
May 11, 2023	25.78	26.06	25.42	25.61	463,550	-0.27(-1.04%)
May 10, 2023	26.64	26.89	25.79	25.88	368,644	-0.55(-2.08%)
May 09, 2023	24.15	26.57	23.60	26.43	818,038	+2.05(+8.41%)
May 08, 2023	23.66	24.62	23.66	24.38	517,925	+0.52(+2.18%)
May 05, 2023	23.47	24.18	23.36	23.86	521,887	+0.85(+3.69%)
May 04, 2023	24.34	24.77	22.77	23.01	598,220	-1.05(-4.36%)
May 03, 2023	24.54	24.80	23.95	24.06	728,940	-0.48(-1.96%)
May 02, 2023	25.24	25.59	24.47	24.54	379,746	-0.76(-3.00%)
May 01, 2023	26.17	26.17	25.09	25.30	420,656	-0.98(-3.73%)
Apr 28, 2023	26.63	27.43	26.24	26.28	804,328	+0.28(+1.08%)
Apr 27, 2023	26.32	26.36	25.48	26.00	550,984	+0.00(+0.00%)
Apr 26, 2023	26.86	27.11	25.88	26.00	414,890	-0.37(-1.40%)
Apr 25, 2023	28.68	28.83	26.26	26.37	522,069	-2.55(-8.82%)
Apr 24, 2023	28.52	29.00	28.16	28.92	509,447	+0.71(+2.52%)
Apr 21, 2023	26.94	28.30	26.72	28.21	1,499,381	-2.16(-7.11%)
Apr 20, 2023	31.65	31.85	30.26	30.37	231,114	-1.43(-4.50%)
Apr 19, 2023	32.09	32.26	31.47	31.80	206,623	-0.59(-1.82%)
Apr 18, 2023	32.78	32.78	32.16	32.39	386,683	+0.08(+0.25%)
Apr 17, 2023	31.97	32.49	31.85	32.31	308,485	+0.45(+1.41%)
Apr 14, 2023	31.98	32.17	31.35	31.86	229,817	-0.36(-1.12%)
Apr 13, 2023	31.72	32.69	31.65	32.22	246,629	+1.24(+4.00%)
Apr 12, 2023	32.53	32.75	30.98	30.98	173,738	-1.00(-3.13%)
Apr 11, 2023	31.85	32.14	30.88	31.98	338,466	+0.07(+0.22%)
Apr 10, 2023	31.42	31.98	30.66	31.91	395,483	+0.10(+0.31%)
Apr 06, 2023	31.01	31.91	30.55	31.81	233,437	+0.56(+1.79%)
Apr 05, 2023	32.66	32.83	30.91	31.25	351,708	-1.55(-4.73%)
Apr 04, 2023	32.74	32.92	32.07	32.80	292,439	+0.31(+0.95%)
Apr 03, 2023	34.32	34.33	32.49	32.49	439,282	-2.18(-6.29%)
Mar 31, 2023	33.39	34.70	33.35	34.67	428,847	+1.42(+4.27%)
Mar 30, 2023	33.50	33.75	32.90	33.25	358,278	+0.21(+0.64%)
Mar 29, 2023	32.98	33.41	32.53	33.04	240,954	+0.60(+1.85%)
Mar 28, 2023	33.06	33.25	32.12	32.44	384,417	-0.81(-2.44%)
Mar 27, 2023	33.09	33.41	32.29	33.25	374,644	+0.50(+1.53%)
Mar 24, 2023	32.82	33.15	32.31	32.75	308,040	-0.20(-0.61%)
Mar 23, 2023	32.42	33.59	32.23	32.95	451,891	+0.98(+3.07%)
Mar 22, 2023	33.33	33.55	31.93	31.97	270,638	-1.36(-4.08%)
Mar 21, 2023	32.99	33.81	32.64	33.33	325,985	+0.82(+2.52%)
Mar 20, 2023	33.28	33.28	31.90	32.51	313,996	-0.55(-1.66%)
Mar 17, 2023	33.69	34.34	32.88	33.06	477,724	-0.62(-1.84%)
Mar 16, 2023	32.35	34.34	31.83	33.68	450,149	+1.71(+5.35%)
Mar 15, 2023	32.34	32.34	31.34	31.97	516,144	-0.78(-2.38%)
Mar 14, 2023	31.98	33.08	31.98	32.75	503,133	+1.35(+4.30%)
Mar 13, 2023	29.45	31.79	29.08	31.40	443,529	+1.38(+4.60%)
Mar 10, 2023	31.64	31.64	29.63	30.02	554,073	-1.69(-5.33%)
Mar 09, 2023	33.78	34.16	31.36	31.71	397,442	-2.06(-6.10%)
Mar 08, 2023	34.38	34.70	33.50	33.77	369,804	-0.57(-1.66%)
Mar 07, 2023	34.95	35.39	34.10	34.34	438,954	-0.43(-1.24%)
Mar 06, 2023	35.17	35.50	34.65	34.77	460,918	-0.30(-0.86%)
Mar 03, 2023	34.51	35.50	34.29	35.07	454,300	+0.83(+2.42%)
Mar 02, 2023	33.38	34.35	32.57	34.24	475,144	+0.65(+1.94%)
Mar 01, 2023	32.73	33.62	32.03	33.59	521,199	+0.91(+2.78%)
Feb 28, 2023	32.63	33.20	32.36	32.68	488,623	-0.07(-0.21%)
Feb 27, 2023	33.00	33.60	32.61	32.75	555,219	+0.15(+0.46%)
Feb 24, 2023	32.72	32.72	31.37	32.60	475,828	-0.87(-2.60%)
Feb 23, 2023	34.92	34.92	32.87	33.47	604,875	-0.17(-0.51%)
Feb 22, 2023	32.00	33.87	29.20	33.64	1,299,546	-0.29(-0.85%)
Feb 21, 2023	34.13	34.54	33.56	33.93	945,765	-1.00(-2.86%)
Feb 17, 2023	34.44	35.55	33.47	34.93	754,528	+0.99(+2.92%)
Feb 16, 2023	33.15	34.60	32.53	33.94	770,349	-0.19(-0.56%)
Feb 15, 2023	32.75	34.54	32.59	34.13	336,639	+1.18(+3.58%)
Feb 14, 2023	32.07	33.86	31.58	32.95	368,578	+0.69(+2.14%)
Feb 13, 2023	32.36	32.55	31.81	32.26	294,778	+0.30(+0.94%)
Feb 10, 2023	32.79	33.53	31.58	31.96	380,736	-1.33(-4.00%)
Feb 09, 2023	34.45	34.81	33.26	33.29	332,053	-0.62(-1.83%)
Feb 08, 2023	34.18	34.94	33.87	33.91	333,862	-0.19(-0.56%)
Feb 07, 2023	32.57	34.25	31.88	34.10	366,901	+1.59(+4.89%)
Feb 06, 2023	33.07	33.89	32.37	32.51	277,337	-1.07(-3.19%)
Feb 03, 2023	33.19	34.60	32.83	33.58	332,567	-1.07(-3.09%)
Feb 02, 2023	33.89	35.24	33.89	34.65	573,612	+1.52(+4.59%)
Feb 01, 2023	32.34	33.22	31.48	33.13	638,087	+1.17(+3.66%)
Jan 31, 2023	31.23	32.30	31.22	31.96	386,390	+1.06(+3.43%)
Jan 30, 2023	32.01	32.51	30.75	30.90	398,955	-1.73(-5.30%)
Jan 27, 2023	31.45	33.09	31.00	32.63	341,194	+1.01(+3.19%)
Jan 26, 2023	30.66	31.69	30.27	31.62	431,471	+1.83(+6.14%)
Jan 25, 2023	28.97	29.90	27.88	29.79	456,916	-0.03(-0.10%)
Jan 24, 2023	30.67	31.36	29.68	29.82	244,209	-0.91(-2.96%)
Jan 23, 2023	30.00	30.95	29.74	30.73	605,350	+0.92(+3.09%)
Jan 20, 2023	29.31	30.16	29.03	29.81	402,717	+1.01(+3.51%)
Jan 19, 2023	27.74	28.95	27.56	28.80	466,401	+0.63(+2.24%)
Jan 18, 2023	29.48	30.17	28.08	28.17	494,285	-0.80(-2.76%)
Jan 17, 2023	28.51	29.07	28.16	28.97	408,476	+0.30(+1.05%)
Jan 13, 2023	28.02	28.84	27.94	28.67	414,646	+0.05(+0.17%)
Jan 12, 2023	28.80	28.84	27.86	28.62	305,946	+0.08(+0.28%)
Jan 11, 2023	28.59	28.80	28.21	28.54	403,802	+0.15(+0.53%)
Jan 10, 2023	28.15	28.57	27.61	28.39	282,890	+0.01(+0.04%)
Jan 09, 2023	27.27	29.08	26.91	28.38	587,413	+1.44(+5.35%)
Jan 06, 2023	27.02	27.27	26.13	26.94	291,345	-0.09(-0.33%)
Jan 05, 2023	28.10	28.47	26.98	27.03	351,618	-1.45(-5.09%)
Jan 04, 2023	29.15	29.49	28.01	28.48	530,091	-0.18(-0.63%)
Jan 03, 2023	30.12	30.82	28.16	28.66	447,909	-0.92(-3.11%)
Dec 30, 2022	27.01	29.64	27.01	29.58	413,451	+1.05(+3.68%)
Dec 29, 2022	27.22	28.62	27.01	28.53	569,108	+1.58(+5.86%)
Dec 28, 2022	27.32	27.62	26.64	26.95	353,754	-0.29(-1.06%)
Dec 27, 2022	28.02	28.10	27.22	27.24	420,994	-1.15(-4.05%)
Dec 23, 2022	28.34	28.52	27.77	28.39	251,798	-0.18(-0.63%)
Dec 22, 2022	28.97	29.16	27.73	28.57	442,519	-1.01(-3.41%)
Dec 21, 2022	29.78	30.48	29.16	29.58	326,977	-0.05(-0.17%)
Dec 20, 2022	29.67	31.00	29.34	29.63	317,332	-0.40(-1.33%)
Dec 19, 2022	30.69	30.69	29.22	30.03	570,331	-0.78(-2.53%)
Dec 16, 2022	30.75	32.51	30.75	30.81	855,212	-0.53(-1.69%)
Dec 15, 2022	30.57	32.03	30.57	31.34	615,374	-0.14(-0.44%)
Dec 14, 2022	31.92	32.67	30.72	31.48	591,394	-0.69(-2.14%)
Dec 13, 2022	35.27	36.41	31.85	32.17	624,051	-1.30(-3.88%)
Dec 12, 2022	32.76	33.81	32.42	33.47	535,214	+0.91(+2.79%)
Dec 09, 2022	32.08	33.04	31.98	32.56	421,180	+0.08(+0.25%)
Dec 08, 2022	32.18	33.69	31.59	32.48	309,354	+0.20(+0.62%)
Dec 07, 2022	30.92	32.35	30.65	32.28	455,465	+1.59(+5.18%)
Dec 06, 2022	31.06	31.13	30.08	30.69	242,572	-0.37(-1.19%)
Dec 05, 2022	32.41	32.76	30.49	31.06	285,589	-1.80(-5.48%)
Dec 02, 2022	32.50	33.47	31.94	32.86	214,078	-0.54(-1.62%)
Dec 01, 2022	32.92	34.68	31.96	33.40	556,533	+0.76(+2.33%)
Nov 30, 2022	30.32	32.95	29.15	32.64	500,883	+2.13(+6.98%)
Nov 29, 2022	30.12	31.24	29.72	30.51	258,717	+0.19(+0.63%)
Nov 28, 2022	30.44	31.21	29.93	30.32	208,095	-0.54(-1.75%)
Nov 25, 2022	30.76	31.19	30.59	30.86	192,507	-0.04(-0.13%)
Nov 23, 2022	29.79	31.09	29.00	30.90	459,550	+1.47(+4.99%)
Nov 22, 2022	30.07	30.07	28.75	29.43	291,799	-0.63(-2.10%)
Nov 21, 2022	29.86	30.18	29.15	30.06	360,627	+0.20(+0.67%)
Nov 18, 2022	31.05	31.08	29.16	29.86	521,645	-0.35(-1.16%)
Nov 17, 2022	31.15	31.55	30.14	30.21	306,908	-2.07(-6.41%)
Nov 16, 2022	32.78	32.90	31.26	32.28	349,940	-0.99(-2.98%)
Nov 15, 2022	33.99	34.49	32.92	33.27	581,432	+0.33(+1.00%)
Nov 14, 2022	32.58	33.00	31.25	32.94	762,599	+0.20(+0.61%)
Nov 11, 2022	31.80	32.80	30.96	32.74	694,487	+0.73(+2.28%)
Nov 10, 2022	29.25	32.07	29.25	32.01	1,391,454	+5.02(+18.60%)
Nov 09, 2022	27.71	28.88	26.53	26.99	882,188	-0.70(-2.53%)
Nov 08, 2022	27.17	28.52	25.50	27.69	2,190,655	+2.69(+10.76%)
Nov 07, 2022	26.87	27.03	24.20	25.00	1,129,257	-1.69(-6.33%)
Nov 04, 2022	30.37	30.39	26.51	26.69	740,377	-3.38(-11.24%)
Nov 03, 2022	30.03	31.02	29.50	30.07	345,490	-0.50(-1.64%)
Nov 02, 2022	32.20		30.52	30.57	564,127	-1.68(-5.21%)
Nov 01, 2022	32.38	33.14	31.78	32.25	420,946	+0.92(+2.94%)
Oct 31, 2022	32.21	32.83	31.00	31.33	594,172	-0.94(-2.91%)
Oct 28, 2022	31.38	32.31	31.13	32.27	422,525	+0.93(+2.97%)
Oct 27, 2022	30.70	32.38	30.63	31.34	460,134	+0.88(+2.89%)
Oct 26, 2022	31.76	32.88	30.30	30.46	463,967	-1.80(-5.58%)
Oct 25, 2022	29.92	32.95	29.84	32.26	641,653	+2.72(+9.21%)
Oct 24, 2022	29.00	29.64	27.77	29.54	329,934	+0.36(+1.23%)
Oct 21, 2022	29.11	29.36	28.17	29.18	376,028	-0.22(-0.75%)
Oct 20, 2022	30.63	31.45	29.10	29.40	425,757	-1.23(-4.02%)
Oct 19, 2022	30.76	31.50	30.10	30.63	376,177	-0.82(-2.61%)
Oct 18, 2022	31.99	32.56	30.70	31.45	363,693	+0.53(+1.71%)
Oct 17, 2022	30.15	32.09	30.15	30.92	491,896	+1.95(+6.73%)
Oct 14, 2022	30.86	31.14	28.93	28.97	509,681	-1.50(-4.92%)
Oct 13, 2022	29.10	31.35	28.46	30.47	607,818	+0.09(+0.30%)
Oct 12, 2022	30.01	30.72	29.60	30.38	415,301	+0.40(+1.33%)
Oct 11, 2022	29.82	30.63	28.51	29.98	456,119	-0.07(-0.23%)
Oct 10, 2022	30.19	31.62	30.00	30.05	487,395	-1.59(-5.03%)
Oct 07, 2022	33.08	33.08	31.23	31.64	453,943	-2.15(-6.36%)
Oct 06, 2022	32.58	33.81	32.58	33.79	415,444	+1.06(+3.24%)
Oct 05, 2022	31.63	32.77	30.58	32.73	598,995	-0.34(-1.03%)
Oct 04, 2022	32.14	33.36	32.14	33.07	752,842	+1.86(+5.96%)
Oct 03, 2022	31.17	31.74	30.49	31.21	847,356	+0.33(+1.07%)
Sep 30, 2022	31.87	32.20	30.80	30.88	986,789	-1.18(-3.68%)
Sep 29, 2022	31.97	32.22	31.11	32.06	560,355	-0.77(-2.35%)
Sep 28, 2022	31.29	33.27	31.12	32.83	702,424	+1.74(+5.60%)
Sep 27, 2022	29.94	31.23	29.82	31.09	550,428	+1.77(+6.04%)
Sep 26, 2022	29.02	31.20	28.97	29.32	679,356	+0.30(+1.03%)
Sep 23, 2022	30.72	31.30	28.69	29.02	916,792	-2.29(-7.31%)
Sep 22, 2022	33.80	34.37	31.26	31.31	905,725	-3.00(-8.74%)
Sep 21, 2022	35.53	36.14	34.31	34.31	619,041	-0.86(-2.45%)
Sep 20, 2022	35.14	35.71	34.64	35.17	452,551	-0.40(-1.12%)
Sep 19, 2022	35.71	36.34	34.95	35.57	484,440	-0.49(-1.36%)
Sep 16, 2022	35.80	36.66	35.02	36.06	733,852	-0.67(-1.82%)
Sep 15, 2022	36.66	37.90	36.17	36.73	1,538,990	-0.67(-1.79%)
Sep 14, 2022	36.27	37.52	35.35	37.40	682,960	+0.88(+2.41%)
Sep 13, 2022	36.93	38.16	36.49	36.52	579,600	-2.97(-7.52%)
Sep 12, 2022	39.57	39.98	38.64	39.49	599,828	+0.01(+0.03%)
Sep 09, 2022	40.40	40.71	38.34	39.48	559,114	-0.37(-0.93%)
Sep 08, 2022	39.37	40.48	38.70	39.85	482,487	-0.08(-0.20%)
Sep 07, 2022	37.43	40.00	37.43	39.93	554,957	+2.39(+6.37%)
Sep 06, 2022	39.02	39.02	37.40	37.54	449,970	-1.69(-4.31%)
Sep 02, 2022	40.77	40.78	38.71	39.23	421,403	-0.68(-1.70%)
Sep 01, 2022	39.10	40.00	37.94	39.91	596,395	+0.13(+0.33%)
Aug 31, 2022	41.00	41.45	39.41	39.78	696,786	-1.22(-2.98%)
Aug 30, 2022	42.35	42.90	40.50	41.00	942,875	-0.70(-1.68%)
Aug 29, 2022	40.89	42.25	40.28	41.70	1,143,586	-0.29(-0.69%)
Aug 26, 2022	41.53	42.32	39.75	41.99	2,893,027	+6.22(+17.39%)
Aug 25, 2022	34.93	35.81	34.58	35.77	434,481	+1.29(+3.74%)
Aug 24, 2022	34.02	34.97	33.87	34.48	347,496	+0.36(+1.06%)
Aug 23, 2022	33.70	34.57	33.51	34.12	501,078	+0.89(+2.68%)
Aug 22, 2022	33.50	33.87	32.98	33.23	489,883	-1.14(-3.32%)
Aug 19, 2022	34.21	34.43	32.77	34.37	644,567	-0.79(-2.25%)
Aug 18, 2022	35.35	35.60	34.91	35.16	369,333	-0.34(-0.96%)
Aug 17, 2022	35.81	36.22	34.85	35.50	873,600	-1.40(-3.79%)
Aug 16, 2022	36.78	36.95	35.33	36.90	495,492	-0.40(-1.07%)
Aug 15, 2022	36.39	37.54	35.88	37.30	641,308	+0.48(+1.30%)
Aug 12, 2022	35.58	36.83	35.00	36.82	766,269	+1.85(+5.29%)
Aug 11, 2022	36.76	37.45	34.05	34.97	826,654	-1.06(-2.94%)
Aug 10, 2022	32.50	36.34	32.30	36.03	1,544,651	+6.41(+21.64%)
Aug 09, 2022	32.23	32.23	29.47	29.62	843,902	-2.69(-8.33%)
Aug 08, 2022	32.75	34.32	32.23	32.31	662,000	-0.22(-0.68%)
Aug 05, 2022	30.79	32.55	30.61	32.53	521,932	+0.79(+2.49%)
Aug 04, 2022	32.75	33.30	31.06	31.74	539,859	-0.94(-2.88%)
Aug 03, 2022	28.28	32.69	28.28	32.68	946,071	+4.69(+16.76%)
Aug 02, 2022	25.75	28.42	25.75	27.99	670,080	+1.92(+7.36%)
Aug 01, 2022	25.10	26.48	24.10	26.07	726,152	+0.93(+3.70%)
Jul 29, 2022	26.86	26.86	25.01	25.14	685,575	-1.56(-5.84%)
Jul 28, 2022	26.54	27.31	25.75	26.70	321,321	+0.06(+0.23%)
Jul 27, 2022	25.94	26.72	25.53	26.64	488,742	+1.18(+4.63%)
Jul 26, 2022	27.45	27.51	25.21	25.46	702,051	-2.54(-9.07%)
Jul 25, 2022	29.68	29.79	27.81	28.00	753,623	-1.91(-6.39%)
Jul 22, 2022	31.35	31.66	29.68	29.91	410,626	-1.29(-4.13%)
Jul 21, 2022	29.80	31.21	28.60	31.20	588,953	+1.40(+4.70%)
Jul 20, 2022	27.73	29.88	27.73	29.80	794,289	+2.29(+8.32%)
Jul 19, 2022	26.11	27.70	25.68	27.51	594,877	+1.74(+6.75%)
Jul 18, 2022	26.18	26.94	25.74	25.77	486,609	+0.27(+1.06%)
Jul 15, 2022	25.43	25.71	24.68	25.50	347,615	+0.69(+2.78%)
Jul 14, 2022	26.00	26.32	24.78	24.81	479,008	-1.39(-5.31%)
Jul 13, 2022	25.73	26.45	25.45	26.20	418,720	-0.23(-0.87%)
Jul 12, 2022	27.19	27.91	26.02	26.43	963,549	-0.81(-2.97%)
Jul 11, 2022	29.57	29.73	27.09	27.24	647,034	-2.62(-8.77%)
Jul 08, 2022	30.18	31.37	29.69	29.86	520,044	-0.81(-2.64%)
Jul 07, 2022	29.50	30.74	29.35	30.67	598,277	+1.33(+4.53%)
Jul 06, 2022	29.31	29.99	28.89	29.34	550,436	+0.04(+0.14%)
Jul 05, 2022	28.62	29.32	27.70	29.30	929,431	+0.33(+1.14%)