Dark

EVBG
Everbridge, Inc. Common Stock
stock NASDAQ

Inactive

Jul 1, 2024

35.00USD+0.029%(+0.01)2,355,982

Pre-market

0.00USD-100.000%(-34.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	34.9900	35.0100	34.9900	35.0000	+0.029%	2,355,982	0.000%
2024-06-28	34.7400	35.0800	34.7000	34.9900	+0.807%	2,870,111	+0.029%
2024-06-27	34.7500	34.7500	34.6900	34.7100	+0.029%	1,183,450	+0.835%
2024-06-26	34.7700	34.7700	34.6250	34.7000	-0.259%	1,372,476	+0.865%
2024-06-25	34.7500	34.7900	34.7500	34.7900	+0.086%	277,747	+0.604%
2024-06-24	34.7300	34.7800	34.7300	34.7600	0.000%	751,493	+0.690%
2024-06-21	34.7550	34.7800	34.7250	34.7600	+0.173%	1,139,382	+0.690%
2024-06-20	34.7100	34.7500	34.6900	34.7000	0.000%	1,229,685	+0.865%
2024-06-18	34.7300	34.7500	34.7000	34.7000	-0.115%	1,303,698	+0.865%
2024-06-17	34.7500	34.7600	34.7200	34.7400	-0.029%	430,497	+0.748%
2024-06-14	34.7400	34.7700	34.7400	34.7500	+0.058%	263,795	+0.719%
2024-06-13	34.7300	34.7600	34.7300	34.7300	+0.029%	372,080	+0.777%
2024-06-12	34.7500	34.7700	34.7200	34.7200	+0.029%	684,370	+0.806%
2024-06-11	34.7100	34.7500	34.7050	34.7100	-0.144%	506,891	+0.835%
2024-06-10	34.6800	34.7600	34.6800	34.7600	+0.058%	380,275	+0.690%
2024-06-07	34.7500	34.8300	34.7350	34.7400	-0.029%	560,888	+0.748%
2024-06-06	34.7500	34.7800	34.7400	34.7500	-0.058%	363,910	+0.719%
2024-06-05	34.7700	34.7800	34.7450	34.7700	+0.029%	426,841	+0.661%
2024-06-04	34.7500	34.8000	34.7350	34.7600	+0.029%	419,201	+0.690%
2024-06-03	34.7800	34.7900	34.7400	34.7500	-0.029%	475,918	+0.719%
2024-05-31	34.7600	34.8100	34.7400	34.7600	-0.058%	527,161	+0.690%
2024-05-30	34.7600	36.3100	34.7300	34.7800	+0.115%	602,099	+0.633%
2024-05-29	34.7500	34.7800	34.7400	34.7400	-0.029%	330,197	+0.748%
2024-05-28	34.7600	34.7800	34.7450	34.7500	0.000%	385,599	+0.719%
2024-05-24	34.7500	34.7950	34.7500	34.7500	-0.029%	306,683	+0.719%
2024-05-23	34.7500	34.7800	34.7500	34.7600	+0.029%	472,919	+0.690%
2024-05-22	34.7600	34.7700	34.7300	34.7500	0.000%	461,273	+0.719%
2024-05-21	34.7600	34.7900	34.7500	34.7500	-0.086%	335,922	+0.719%
2024-05-20	34.7800	34.8300	34.7600	34.7800	-0.258%	271,368	+0.633%
2024-05-17	34.8200	34.8700	34.7400	34.8700	+0.316%	194,035	+0.373%
2024-05-16	34.7700	34.8200	34.7100	34.7600	-0.086%	1,227,839	+0.690%
2024-05-15	34.7500	34.8010	34.7300	34.7900	+0.144%	385,014	+0.604%
2024-05-14	34.7100	34.7600	34.7000	34.7400	+0.086%	402,973	+0.748%
2024-05-13	34.7200	34.7400	34.7000	34.7100	-0.086%	890,978	+0.835%
2024-05-10	34.7600	34.8000	34.6900	34.7400	-0.086%	1,573,578	+0.748%
2024-05-09	34.7800	34.8000	34.7600	34.7700	0.000%	186,087	+0.661%
2024-05-08	34.8000	34.8000	34.7500	34.7700	0.000%	433,601	+0.661%
2024-05-07	34.8000	34.8100	34.7500	34.7700	-0.057%	829,977	+0.661%
2024-05-06	34.8300	34.8500	34.7000	34.7900	-0.029%	392,706	+0.604%
2024-05-03	34.7600	34.8300	34.7500	34.8000	0.000%	689,227	+0.575%
2024-05-02	34.7700	34.8500	34.7600	34.8000	+0.058%	545,406	+0.575%
2024-05-01	34.7800	34.8000	34.7550	34.7800	+0.086%	729,141	+0.633%
2024-04-30	34.6600	34.8200	34.5600	34.7500	+0.521%	2,489,545	+0.719%
2024-04-29	34.8900	34.8900	34.5400	34.5700	-0.889%	1,348,742	+1.244%
2024-04-26	34.9000	34.9100	34.8800	34.8800	-0.057%	609,329	+0.344%
2024-04-25	34.9000	34.9200	34.8900	34.9000	+0.029%	773,207	+0.287%
2024-04-24	34.9000	34.9100	34.8900	34.8900	-0.029%	430,002	+0.315%
2024-04-23	34.8900	34.9200	34.8900	34.9000	+0.029%	244,880	+0.287%
2024-04-22	34.8900	34.9150	34.8800	34.8900	+0.029%	354,598	+0.315%
2024-04-19	34.8800	34.8900	34.8700	34.8800	0.000%	1,187,953	+0.344%
2024-04-18	34.8900	34.9300	34.8800	34.8800	0.000%	718,492	+0.344%
2024-04-17	34.8800	34.9200	34.8800	34.8800	+0.029%	283,313	+0.344%
2024-04-16	34.8600	34.9100	34.8600	34.8700	+0.029%	254,552	+0.373%
2024-04-15	34.8600	34.8700	34.8450	34.8600	0.000%	564,369	+0.402%
2024-04-12	34.8500	34.8800	34.8500	34.8600	0.000%	249,945	+0.402%
2024-04-11	34.8600	34.9000	34.8600	34.8600	0.000%	454,837	+0.402%
2024-04-10	34.8300	34.9000	34.8300	34.8600	+0.029%	1,335,172	+0.402%
2024-04-09	34.8500	34.8700	34.8400	34.8500	0.000%	412,876	+0.430%
2024-04-08	34.8700	34.9000	34.8400	34.8500	0.000%	581,257	+0.430%
2024-04-05	34.8400	34.8800	34.8400	34.8500	+0.057%	557,720	+0.430%
2024-04-04	34.8500	34.8600	34.8200	34.8300	-0.029%	525,564	+0.488%
2024-04-03	34.8500	34.8850	34.8300	34.8400	-0.172%	405,174	+0.459%
2024-04-02	34.8200	34.9300	34.8200	34.9000	+0.230%	539,436	+0.287%
2024-04-01	34.8300	34.9200	34.8200	34.8200	-0.029%	377,244	+0.517%
2024-03-28	34.8000	34.9100	34.8000	34.8300	+0.057%	352,116	+0.488%
2024-03-27	34.8200	34.8400	34.8000	34.8100	+0.057%	402,483	+0.546%
2024-03-26	34.8300	34.9550	34.7900	34.7900	-0.115%	255,851	+0.604%
2024-03-25	34.8100	34.8400	34.8000	34.8300	+0.057%	487,083	+0.488%
2024-03-22	34.8000	34.8200	34.7900	34.8100	+0.057%	344,884	+0.546%
2024-03-21	34.8500	34.8900	34.7500	34.7900	+0.230%	1,076,646	+0.604%
2024-03-20	34.7500	34.7800	34.7000	34.7100	-0.173%	568,018	+0.835%
2024-03-19	34.7500	34.8000	34.7400	34.7700	0.000%	979,007	+0.661%
2024-03-18	34.7300	34.8000	34.7200	34.7700	+0.115%	584,145	+0.661%
2024-03-15	34.7000	34.8100	34.6900	34.7300	+0.029%	1,573,381	+0.777%
2024-03-14	34.7300	34.7950	34.7000	34.7200	+0.029%	288,580	+0.806%
2024-03-13	34.7500	34.8300	34.7000	34.7100	-0.115%	522,633	+0.835%
2024-03-12	34.8500	34.8500	34.7400	34.7500	-0.287%	936,698	+0.719%
2024-03-11	34.9500	35.0100	34.8500	34.8500	-0.457%	841,618	+0.430%
2024-03-08	35.1000	35.2400	35.0100	35.0100	-0.256%	292,092	-0.029%
2024-03-07	35.1600	35.1900	35.0100	35.1000	-0.142%	564,353	-0.285%
2024-03-06	35.2800	35.4000	35.0500	35.1500	-0.397%	748,672	-0.427%
2024-03-05	35.4000	35.4000	35.1200	35.2900	-0.843%	1,154,277	-0.822%
2024-03-04	35.4000	35.6800	35.3300	35.5900	+0.056%	1,248,628	-1.658%
2024-03-01	35.3000	35.7000	34.8100	35.5700	+25.822%	4,176,730	-1.602%
2024-02-29	28.2500	28.2900	28.2200	28.2700	+0.142%	1,066,184	+23.806%
2024-02-28	28.2400	28.2600	28.2300	28.2300	-0.035%	976,874	+23.982%
2024-02-27	28.3300	28.3700	28.2400	28.2400	-0.318%	1,065,506	+23.938%
2024-02-26	28.3100	28.3700	28.2800	28.3300	0.000%	823,757	+23.544%
2024-02-23	28.2600	28.3500	28.2400	28.3300	+0.283%	1,012,753	+23.544%
2024-02-22	28.3500	28.3900	28.2300	28.2500	-0.458%	2,034,985	+23.894%
2024-02-21	28.2500	28.4000	28.2400	28.3800	+0.318%	1,389,547	+23.326%
2024-02-20	28.2100	28.3100	28.2000	28.2900	+0.284%	1,311,445	+23.719%
2024-02-16	28.1900	28.2900	28.1900	28.2100	-0.071%	2,925,444	+24.069%
2024-02-15	28.2100	28.2400	28.1800	28.2300	+0.177%	2,108,145	+23.982%
2024-02-14	28.2200	28.2600	28.1600	28.1800	+0.035%	2,444,290	+24.202%
2024-02-13	28.1800	28.2100	28.1300	28.1700	0.000%	2,548,745	+24.246%
2024-02-12	28.1700	28.2500	28.1600	28.1700	-0.035%	1,167,524	+24.246%
2024-02-09	28.1500	28.2300	28.1500	28.1800	+0.142%	1,778,485	+24.202%
2024-02-08	28.1700	28.2400	28.1300	28.1400	-0.213%	2,330,765	+24.378%
2024-02-07	28.1700	28.2000	28.1200	28.2000	+0.178%	4,023,219	+24.113%
2024-02-06	28.2100	28.2700	28.1300	28.1500	-0.071%	3,747,091	+24.334%
2024-02-05	28.1100	28.2500	28.0500	28.1700	+18.411%	16,751,528	+24.246%
2024-02-02	23.5400	24.3300	23.4700	23.7900	-0.460%	462,345	+47.121%
2024-02-01	22.4600	23.9200	22.2600	23.9000	+6.887%	547,915	+46.444%
2024-01-31	22.6100	23.2400	22.2981	22.3600	-1.454%	470,800	+56.530%
2024-01-30	22.7800	22.9500	22.3750	22.6900	-1.047%	654,649	+54.253%
2024-01-29	22.2300	22.9600	22.0577	22.9300	+3.944%	271,124	+52.638%
2024-01-26	22.1900	22.3850	22.0300	22.0600	-0.316%	196,894	+58.658%
2024-01-25	22.7800	22.8000	21.9300	22.1300	-0.450%	284,136	+58.156%
2024-01-24	22.7400	23.0000	22.2000	22.2300	-0.715%	240,846	+57.445%
2024-01-23	22.8700	22.9200	22.2500	22.3900	-0.973%	317,165	+56.320%
2024-01-22	21.8600	22.7100	21.8500	22.6100	+4.242%	458,082	+54.799%
2024-01-19	22.0900	22.2300	21.4850	21.6900	-1.004%	315,036	+61.365%
2024-01-18	21.8200	22.0000	21.3800	21.9100	+1.201%	294,317	+59.744%
2024-01-17	21.3200	21.7900	21.0100	21.6500	0.000%	443,301	+61.663%
2024-01-16	21.7400	21.8500	21.4200	21.6500	-1.680%	398,405	+61.663%
2024-01-12	22.1200	22.3800	21.7800	22.0200	+0.319%	510,976	+58.946%
2024-01-11	21.9500	22.0000	21.3700	21.9500	-0.182%	283,059	+59.453%
2024-01-10	22.0300	22.1900	21.6100	21.9900	+0.503%	357,714	+59.163%
2024-01-09	21.8200	22.0100	21.5500	21.8800	-0.319%	343,135	+59.963%
2024-01-08	21.6600	22.0300	21.6500	21.9500	+1.856%	352,149	+59.453%
2024-01-05	21.4900	21.8800	21.4000	21.5500	-0.920%	361,968	+62.413%
2024-01-04	21.5800	21.9150	21.3900	21.7500	+0.462%	395,667	+60.920%
2024-01-03	22.2600	22.6100	21.6100	21.6500	-4.835%	552,441	+61.663%
2024-01-02	24.0500	24.0500	22.6000	22.7500	-6.417%	478,004	+53.846%
2023-12-29	24.5100	24.5300	24.1600	24.3100	-1.459%	257,727	+43.974%
2023-12-28	24.5700	25.0350	24.4100	24.6700	+0.448%	261,166	+41.873%
2023-12-27	24.7700	24.8800	24.3750	24.5600	-0.567%	180,660	+42.508%
2023-12-26	24.3700	24.8777	24.2200	24.7000	+1.354%	225,769	+41.700%
2023-12-22	24.3000	24.5800	24.0000	24.3700	+1.288%	324,612	+43.619%
2023-12-21	23.5000	24.3450	23.4000	24.0600	+4.021%	857,723	+45.470%
2023-12-20	23.1600	24.0100	22.8600	23.1300	-3.141%	592,638	+51.319%
2023-12-19	23.8300	24.4900	23.7000	23.8800	+1.315%	406,661	+46.566%
2023-12-18	23.5200	23.7200	23.3400	23.5700	-0.127%	319,572	+48.494%
2023-12-15	24.0400	24.0400	23.4100	23.6000	-0.882%	992,111	+48.305%
2023-12-14	23.8900	24.5500	23.4800	23.8100	+1.970%	421,008	+46.997%
2023-12-13	22.6000	23.4700	22.4100	23.3500	+2.954%	642,461	+49.893%
2023-12-12	22.4300	22.6900	22.0700	22.6800	+1.795%	382,258	+54.321%
2023-12-11	22.5600	22.8000	22.2500	22.2800	-1.634%	335,690	+57.092%
2023-12-08	22.5600	23.1150	22.4300	22.6500	-0.352%	315,650	+54.525%
2023-12-07	22.4100	23.0000	22.0500	22.7300	+1.292%	487,360	+53.982%
2023-12-06	21.5500	22.7050	21.4500	22.4400	+5.204%	533,525	+55.971%
2023-12-05	21.0200	21.3600	20.8600	21.3300	+1.378%	391,765	+64.088%
2023-12-04	21.1600	21.5700	20.7600	21.0400	-1.313%	379,166	+66.350%
2023-12-01	20.3300	21.3600	20.3300	21.3200	+4.715%	652,908	+64.165%
2023-11-30	20.7800	20.8900	20.2600	20.3600	-1.404%	446,984	+71.906%
2023-11-29	20.9100	21.1100	20.4800	20.6500	+0.194%	435,549	+69.492%
2023-11-28	20.4600	20.9100	20.2700	20.6100	+0.439%	246,039	+69.820%
2023-11-27	20.6000	20.8500	20.4300	20.5200	-0.965%	292,656	+70.565%
2023-11-24	20.6500	20.9200	20.5620	20.7200	+0.145%	122,340	+68.919%
2023-11-22	20.4700	20.7500	20.2950	20.6900	+2.223%	343,099	+69.164%
2023-11-21	20.3800	20.8200	20.1900	20.2400	-1.985%	442,037	+72.925%
2023-11-20	20.4400	20.9500	20.1400	20.6500	+1.027%	400,808	+69.492%
2023-11-17	20.2500	20.4500	19.9300	20.4400	+1.590%	370,858	+71.233%
2023-11-16	20.5500	20.6600	19.8900	20.1200	-3.316%	350,901	+73.956%
2023-11-15	20.3600	21.5800	20.2200	20.8100	+2.210%	505,276	+68.188%
2023-11-14	19.9500	20.7000	19.9000	20.3600	+5.274%	605,061	+71.906%
2023-11-13	20.6100	20.7300	19.1700	19.3400	-7.597%	848,224	+80.972%
2023-11-10	19.0000	21.1400	18.5000	20.9300	+3.717%	1,014,284	+67.224%
2023-11-09	20.7200	20.7900	19.9700	20.1800	-2.606%	696,201	+73.439%
2023-11-08	21.4500	21.4500	20.5650	20.7200	-3.403%	692,598	+68.919%
2023-11-07	20.8900	22.0100	20.8600	21.4500	+3.473%	547,619	+63.170%
2023-11-06	21.1100	21.2900	20.5600	20.7300	-2.309%	532,338	+68.837%
2023-11-03	20.8200	21.4800	20.7900	21.2200	+1.970%	726,978	+64.939%
2023-11-02	20.7000	21.0800	20.5700	20.8100	+2.918%	356,392	+68.188%
2023-11-01	20.5800	20.7700	19.9300	20.2200	-1.892%	404,648	+73.096%
2023-10-31	19.8000	20.8600	19.6900	20.6100	+4.196%	334,071	+69.820%
2023-10-30	19.8500	19.8869	19.3825	19.7800	+0.815%	233,109	+76.946%
2023-10-27	20.1300	20.1550	19.3700	19.6200	-2.193%	638,316	+78.389%
2023-10-26	20.2100	20.5600	19.9900	20.0600	+0.501%	315,733	+74.477%
2023-10-25	20.0900	20.2300	19.7300	19.9600	-2.301%	382,199	+75.351%
2023-10-24	19.8200	20.6400	19.8050	20.4300	+3.758%	418,694	+71.317%
2023-10-23	19.5700	19.8900	19.5100	19.6900	-0.253%	613,160	+77.755%
2023-10-20	19.9900	20.1890	19.5000	19.7400	-1.251%	588,141	+77.305%
2023-10-19	20.9300	20.9300	19.9400	19.9900	-4.764%	474,392	+75.088%
2023-10-18	21.0100	21.1825	20.7500	20.9900	-0.757%	573,580	+66.746%
2023-10-17	20.9200	21.4800	20.9200	21.1500	-0.047%	618,366	+65.485%
2023-10-16	20.8400	21.6525	20.5800	21.1600	+2.818%	752,941	+65.406%
2023-10-13	20.5700	20.5900	19.9000	20.5800	-0.097%	715,900	+70.068%
2023-10-12	22.1000	22.2700	20.4300	20.6000	-6.914%	749,192	+69.903%
2023-10-11	22.5000	22.8450	22.1000	22.1300	-1.381%	377,708	+58.156%
2023-10-10	21.8300	22.6200	21.7600	22.4400	+2.747%	668,478	+55.971%
2023-10-09	21.9900	22.1300	21.7700	21.8400	-1.310%	396,076	+60.256%
2023-10-06	21.8400	22.3200	21.6700	22.1300	+0.454%	369,272	+58.156%
2023-10-05	22.2000	22.4650	21.7000	22.0300	-0.721%	412,515	+58.874%
2023-10-04	22.4200	22.6000	22.0600	22.1900	-0.270%	243,265	+57.729%
2023-10-03	22.2700	22.5500	22.2100	22.2500	-1.243%	438,234	+57.303%
2023-10-02	22.4200	23.1500	22.4200	22.5300	+0.491%	504,740	+55.348%
2023-09-29	22.5600	22.7500	22.3100	22.4200	+0.538%	238,537	+56.111%
2023-09-28	22.5400	22.6300	22.2400	22.3000	-0.845%	300,362	+56.951%
2023-09-27	22.6700	22.8300	22.2700	22.4900	+0.267%	282,301	+55.625%
2023-09-26	22.7300	22.9850	22.2500	22.4300	-1.967%	351,311	+56.041%
2023-09-25	22.4900	23.0500	22.4900	22.8800	+1.015%	250,202	+52.972%
2023-09-22	23.3500	23.4600	22.6300	22.6500	-2.244%	386,779	+54.525%
2023-09-21	23.5800	24.0800	23.1700	23.1700	-3.095%	406,572	+51.057%
2023-09-20	23.7100	24.3025	23.7100	23.9100	+0.844%	249,803	+46.382%
2023-09-19	23.5600	23.7850	23.1600	23.7100	+0.637%	247,949	+47.617%
2023-09-18	23.7800	23.7800	22.9800	23.5600	-1.133%	505,326	+48.557%
2023-09-15	23.8100	23.9750	23.5800	23.8300	-0.626%	478,894	+46.874%
2023-09-14	24.0000	24.3400	23.8200	23.9800	+0.167%	261,219	+45.955%
2023-09-13	24.2400	24.4600	23.8400	23.9400	-1.845%	345,726	+46.199%
2023-09-12	23.9300	24.4100	23.9144	24.3900	+1.752%	247,602	+43.501%
2023-09-11	23.5000	24.2200	23.5000	23.9700	+1.182%	307,080	+46.016%
2023-09-08	23.8200	24.0150	23.5300	23.6900	-0.253%	257,900	+47.742%
2023-09-07	23.9800	24.3050	23.7100	23.7500	-2.744%	255,520	+47.368%
2023-09-06	24.4300	24.9000	24.4200	24.4200	+0.701%	250,763	+43.325%
2023-09-05	24.2600	24.5100	23.8200	24.2500	-1.343%	219,837	+44.330%
2023-09-01	25.0000	25.3200	24.4500	24.5800	-0.927%	301,326	+42.392%
2023-08-31	24.3000	24.8800	24.3000	24.8100	+2.478%	407,477	+41.072%
2023-08-30	23.7100	24.2700	23.7100	24.2100	+1.297%	283,040	+44.568%
2023-08-29	23.5800	24.1900	23.5000	23.9000	+0.589%	234,949	+46.444%
2023-08-28	23.6300	23.9800	23.5900	23.7600	+1.322%	221,318	+47.306%
2023-08-25	22.9100	23.7300	22.8200	23.4500	+2.268%	282,237	+49.254%
2023-08-24	23.8300	23.8300	22.7950	22.9300	-3.615%	263,774	+52.638%
2023-08-23	23.3600	23.9000	23.2485	23.7900	+2.411%	230,103	+47.121%
2023-08-22	23.3100	23.3800	22.9100	23.2300	+1.220%	407,402	+50.667%
2023-08-21	22.9700	23.1450	22.7200	22.9500	-0.520%	347,221	+52.505%
2023-08-18	22.7500	23.4200	22.7200	23.0700	+0.217%	632,340	+51.712%
2023-08-17	23.3100	23.3450	22.7400	23.0200	-1.117%	458,740	+52.042%
2023-08-16	23.2400	23.7000	23.1200	23.2800	-1.020%	394,703	+50.344%
2023-08-15	23.2800	24.2500	23.0100	23.5200	+4.025%	717,374	+48.810%
2023-08-14	22.4500	23.2862	22.2200	22.6100	+1.481%	478,114	+54.799%
2023-08-11	21.0500	22.4500	21.0500	22.2800	+4.503%	547,576	+57.092%
2023-08-10	22.1100	22.6381	21.1300	21.3200	-2.112%	1,012,551	+64.165%
2023-08-09	22.9400	22.9400	21.3100	21.7800	-4.432%	1,287,576	+60.698%
2023-08-08	25.5300	26.6700	22.1700	22.7900	-21.791%	2,235,761	+53.576%
2023-08-07	28.9100	29.3000	27.7000	29.1400	+1.040%	349,673	+20.110%
2023-08-04	28.9000	29.5300	28.5500	28.8400	+0.243%	351,140	+21.359%
2023-08-03	28.9200	29.3200	28.6200	28.7700	-1.202%	362,242	+21.655%
2023-08-02	30.0000	30.0000	28.9250	29.1200	-4.930%	358,950	+20.192%
2023-08-01	30.8400	30.8400	30.0600	30.6300	-0.681%	323,054	+14.267%
2023-07-31	30.0200	31.1350	30.0200	30.8400	+2.972%	222,540	+13.489%
2023-07-28	30.6600	30.9890	29.9200	29.9500	-0.167%	232,066	+16.861%
2023-07-27	31.2000	31.3200	29.8800	30.0000	-3.069%	316,242	+16.667%
2023-07-26	30.1200	30.9600	30.1200	30.9500	+1.977%	248,472	+13.086%
2023-07-25	30.4400	30.5700	29.8400	30.3500	-0.033%	292,219	+15.321%
2023-07-24	30.4000	30.5500	29.9300	30.3600	+0.596%	235,649	+15.283%
2023-07-21	31.1700	31.3000	30.1500	30.1800	-1.790%	432,067	+15.971%
2023-07-20	31.6000	31.7400	30.1500	30.7300	-4.328%	388,680	+13.895%
2023-07-19	31.0000	32.1200	30.7700	32.1200	+3.982%	518,740	+8.966%
2023-07-18	30.6900	30.9700	30.4000	30.8900	+0.849%	319,645	+13.305%
2023-07-17	30.2400	30.7100	30.0200	30.6300	+1.558%	290,234	+14.267%
2023-07-14	30.5200	30.7250	29.4400	30.1600	-1.438%	431,757	+16.048%
2023-07-13	30.4600	30.9350	30.3000	30.6000	+1.291%	388,073	+14.379%
2023-07-12	29.8100	30.5500	29.3500	30.2100	+3.176%	591,869	+15.856%
2023-07-11	28.7700	29.5200	28.1500	29.2800	+7.885%	1,101,360	+19.536%
2023-07-10	26.4500	27.4700	26.4500	27.1400	+2.299%	398,165	+28.961%
2023-07-07	26.4600	27.0000	26.3991	26.5300	+0.189%	167,898	+31.926%
2023-07-06	26.5800	26.5800	25.8100	26.4800	-1.009%	300,192	+32.175%
2023-07-05	26.9700	27.0200	26.5425	26.7500	-1.691%	432,746	+30.841%
2023-07-03	26.7800	27.4000	26.7800	27.2100	+1.152%	276,642	+28.629%
2023-06-30	27.3200	27.5150	26.7600	26.9000	-0.370%	400,195	+30.112%
2023-06-29	26.5500	27.2500	26.5500	27.0000	+1.275%	274,730	+29.630%
2023-06-28	26.8100	27.1600	26.5000	26.6600	-0.855%	242,758	+31.283%
2023-06-27	26.5300	27.2100	26.4200	26.8900	+2.243%	215,451	+30.160%
2023-06-26	26.3600	26.7200	26.0200	26.3000	-0.530%	254,406	+33.080%
2023-06-23	26.2100	26.8800	26.2100	26.4400	-0.676%	803,300	+32.375%
2023-06-22	26.3700	26.7900	26.0100	26.6200	+0.339%	272,586	+31.480%
2023-06-21	26.7700	27.0500	25.9500	26.5300	-1.631%	434,947	+31.926%
2023-06-20	26.5600	27.0100	26.1500	26.9700	-0.148%	369,019	+29.774%
2023-06-16	28.0900	28.0900	26.6800	27.0100	-2.667%	897,334	+29.582%
2023-06-15	26.9800	28.1800	26.7700	27.7500	+1.760%	404,110	+26.126%
2023-06-14	27.4700	27.9300	27.0600	27.2700	-0.872%	355,323	+28.346%
2023-06-13	27.5700	28.0200	27.2000	27.5100	+0.732%	333,664	+27.226%
2023-06-12	26.3900	27.8000	26.3600	27.3100	+3.998%	493,710	+28.158%
2023-06-09	27.0800	27.4850	26.1700	26.2600	-2.777%	256,867	+33.283%
2023-06-08	26.0700	27.1950	25.9600	27.0100	+3.052%	353,610	+29.582%
2023-06-07	26.2900	26.6410	26.0000	26.2100	+0.924%	358,775	+33.537%
2023-06-06	25.3100	26.7400	25.3100	25.9700	+2.043%	356,563	+34.771%
2023-06-05	25.5600	25.6900	25.0400	25.4500	-1.547%	351,915	+37.525%
2023-06-02	26.2500	26.6700	25.6100	25.8500	+2.988%	582,437	+35.397%
2023-06-01	23.7500	25.1200	23.5200	25.1000	+4.496%	621,775	+39.442%
2023-05-31	23.0200	24.1100	23.0200	24.0200	+2.606%	1,207,259	+45.712%
2023-05-30	23.5400	23.8200	22.9500	23.4100	+0.775%	557,349	+49.509%
2023-05-26	23.1400	23.9700	23.1400	23.2300	+1.308%	374,352	+50.667%
2023-05-25	24.3300	24.3800	22.5000	22.9300	-5.209%	886,197	+52.638%
2023-05-24	24.0300	24.3300	23.8400	24.1900	-0.453%	240,098	+44.688%
2023-05-23	24.6100	25.1500	24.2300	24.3000	-2.056%	292,492	+44.033%
2023-05-22	23.9800	24.9500	23.7450	24.8100	+3.982%	467,632	+41.072%
2023-05-19	24.1500	24.2950	23.6700	23.8600	-1.242%	425,432	+46.689%
2023-05-18	24.3800	24.7700	24.0000	24.1600	-0.984%	495,923	+44.868%
2023-05-17	24.0900	24.6500	23.9700	24.4000	+1.751%	303,098	+43.443%
2023-05-16	25.1300	25.1700	23.9500	23.9800	-5.330%	343,704	+45.955%
2023-05-15	24.8700	25.7000	24.4400	25.3300	+2.178%	435,101	+38.176%
2023-05-12	25.5100	25.6100	24.3950	24.7900	-3.202%	403,013	+41.186%
2023-05-11	25.7800	26.0600	25.4200	25.6100	-1.043%	463,550	+36.665%
2023-05-10	26.6400	26.8850	25.7900	25.8800	-2.081%	368,644	+35.240%
2023-05-09	24.1500	26.5675	23.6000	26.4300	+8.409%	818,038	+32.425%
2023-05-08	23.6600	24.6200	23.6600	24.3800	+2.179%	517,925	+43.560%
2023-05-05	23.4700	24.1800	23.3650	23.8600	+3.694%	521,887	+46.689%
2023-05-04	24.3400	24.7750	22.7650	23.0100	-4.364%	598,220	+52.108%
2023-05-03	24.5400	24.8000	23.9500	24.0600	-1.956%	678,940	+45.470%
2023-05-02	25.2400	25.5900	24.4700	24.5400	-3.004%	379,746	+42.624%
2023-05-01	26.1700	26.1700	25.0859	25.3000	-3.729%	420,656	+38.340%
2023-04-28	26.6300	27.4300	26.2400	26.2800	+1.077%	804,328	+33.181%
2023-04-27	26.3200	26.3550	25.4750	26.0000	0.000%	550,988	+34.615%
2023-04-26	26.8600	27.1150	25.8750	26.0000	-1.403%	414,890	+34.615%
2023-04-25	28.6800	28.8300	26.2620	26.3700	-8.817%	516,880	+32.727%
2023-04-24	28.5200	29.0000	28.1600	28.9200	+2.517%	509,447	+21.024%
2023-04-21	26.9400	28.3000	26.7200	28.2100	-7.112%	1,499,381	+24.069%
2023-04-20	31.6500	31.8500	30.2600	30.3700	-4.497%	231,134	+15.245%
2023-04-19	32.0900	32.2550	31.4700	31.8000	-1.822%	206,623	+10.063%
2023-04-18	32.7800	32.7800	32.1600	32.3900	+0.248%	386,683	+8.058%
2023-04-17	31.9700	32.4900	31.8500	32.3100	+1.412%	308,485	+8.326%
2023-04-14	31.9800	32.1698	31.3500	31.8600	-1.117%	229,817	+9.856%
2023-04-13	31.7200	32.6900	31.6500	32.2200	+4.003%	246,629	+8.628%
2023-04-12	32.5300	32.7500	30.9800	30.9800	-3.127%	173,738	+12.976%
2023-04-11	31.8500	32.1400	30.8800	31.9800	+0.219%	338,466	+9.443%
2023-04-10	31.4200	31.9800	30.6600	31.9100	+0.314%	395,483	+9.683%
2023-04-06	31.0100	31.9100	30.5500	31.8100	+1.792%	233,437	+10.028%
2023-04-05	32.6600	32.8300	30.9100	31.2500	-4.842%	351,708	+12.000%
2023-04-04	32.7400	32.9200	32.0700	32.8400	+1.077%	292,439	+6.577%
2023-04-03	34.3200	34.3250	32.4900	32.4900	-6.288%	439,308	+7.725%
2023-03-31	33.3900	34.7000	33.3500	34.6700	+4.208%	428,847	+0.952%
2023-03-30	33.5000	33.7491	32.9000	33.2700	+0.696%	358,278	+5.200%
2023-03-29	32.9800	33.4150	32.5300	33.0400	+1.850%	240,954	+5.932%
2023-03-28	33.0600	33.2500	32.1200	32.4400	-2.436%	384,417	+7.891%
2023-03-27	33.0900	33.4100	32.2900	33.2500	+1.527%	374,644	+5.263%
2023-03-24	32.8200	33.1500	32.3100	32.7500	-0.607%	308,040	+6.870%
2023-03-23	32.4200	33.5900	32.2300	32.9500	+3.065%	451,891	+6.222%
2023-03-22	33.3300	33.5450	31.9300	31.9700	-4.080%	270,638	+9.478%
2023-03-21	32.9900	33.8150	32.6400	33.3300	+2.522%	325,985	+5.011%
2023-03-20	33.2800	33.2800	31.9000	32.5100	-1.664%	313,996	+7.659%
2023-03-17	33.6900	34.3450	32.8800	33.0600	-1.841%	477,724	+5.868%
2023-03-16	32.3500	34.3399	31.8300	33.6800	+5.349%	450,151	+3.919%
2023-03-15	32.3400	32.3400	31.3400	31.9700	-2.382%	516,144	+9.478%
2023-03-14	31.9800	33.0750	31.9800	32.7500	+4.299%	503,133	+6.870%
2023-03-13	29.4500	31.7900	29.0800	31.4000	+4.597%	443,529	+11.465%
2023-03-10	31.6400	31.6400	29.6300	30.0200	-5.330%	554,073	+16.589%
2023-03-09	33.7800	34.1600	31.3650	31.7100	-6.100%	397,467	+10.375%
2023-03-08	34.3800	34.7000	33.5000	33.7700	-1.660%	370,014	+3.642%
2023-03-07	34.9500	35.3900	34.1000	34.3400	-1.237%	438,954	+1.922%
2023-03-06	35.1700	35.5000	34.6500	34.7700	-0.855%	460,918	+0.661%
2023-03-03	34.5100	35.5000	34.2900	35.0700	+2.424%	454,300	-0.200%
2023-03-02	33.3800	34.3500	32.5700	34.2400	+1.935%	475,144	+2.220%
2023-03-01	32.7300	33.6200	32.0300	33.5900	+2.785%	521,201	+4.198%
2023-02-28	32.6300	33.2050	32.3600	32.6800	-0.214%	488,623	+7.099%
2023-02-27	33.0000	33.6000	32.6100	32.7500	+0.460%	555,220	+6.870%
2023-02-24	32.7200	32.7200	31.3700	32.6000	-2.599%	475,828	+7.362%
2023-02-23	34.9200	34.9200	32.8700	33.4700	-0.505%	604,859	+4.571%
2023-02-22	32.0000	33.8650	29.2050	33.6400	-0.855%	1,299,551	+4.043%
2023-02-21	34.1300	34.5400	33.5600	33.9300	-2.863%	945,767	+3.154%
2023-02-17	34.4400	35.5500	33.4700	34.9300	+2.917%	754,528	+0.200%
2023-02-16	33.1500	34.6000	32.5289	33.9400	-0.557%	771,090	+3.123%
2023-02-15	32.7500	34.5400	32.5912	34.1300	+3.581%	366,339	+2.549%
2023-02-14	32.0700	33.8600	31.5800	32.9500	+2.139%	368,579	+6.222%
2023-02-13	32.3600	32.5500	31.8100	32.2600	+0.939%	294,778	+8.493%
2023-02-10	32.7900	33.5300	31.5800	31.9600	-3.995%	380,736	+9.512%
2023-02-09	34.4500	34.8100	33.2600	33.2900	-1.828%	332,061	+5.137%
2023-02-08	34.1800	34.9400	33.8700	33.9100	-0.557%	333,894	+3.214%
2023-02-07	32.5700	34.2500	31.8800	34.1000	+4.891%	366,901	+2.639%
2023-02-06	33.0700	33.8900	32.3700	32.5100	-3.186%	277,340	+7.659%
2023-02-03	33.1900	34.6000	32.8300	33.5800	-3.088%	332,567	+4.229%
2023-02-02	33.8900	35.2400	33.8900	34.6500	+4.588%	573,612	+1.010%
2023-02-01	32.3400	33.2200	31.4850	33.1300	+3.661%	638,145	+5.644%
2023-01-31	31.2300	32.3000	31.2200	31.9600	+3.430%	382,509	+9.512%
2023-01-30	32.0100	32.5100	30.7500	30.9000	-5.302%	398,956	+13.269%
2023-01-27	31.4500	33.0900	31.0000	32.6300	+3.194%	341,194	+7.263%
2023-01-26	30.6600	31.6900	30.2700	31.6200	+6.143%	431,471	+10.689%
2023-01-25	28.9700	29.9000	27.8800	29.7900	-0.101%	456,916	+17.489%
2023-01-24	30.6700	31.3600	29.6850	29.8200	-2.961%	244,209	+17.371%
2023-01-23	30.0000	30.9500	29.7400	30.7300	+3.086%	605,350	+13.895%
2023-01-20	29.3100	30.1600	29.0300	29.8100	+3.507%	402,717	+17.410%
2023-01-19	27.7400	28.9500	27.5600	28.8000	+2.236%	466,401	+21.528%
2023-01-18	29.4800	30.1700	28.0800	28.1700	-2.761%	494,284	+24.246%
2023-01-17	28.5100	29.0650	28.1650	28.9700	+1.046%	408,476	+20.815%
2023-01-13	28.0200	28.8399	27.9400	28.6700	+0.175%	414,646	+22.079%
2023-01-12	28.8000	28.8350	27.8600	28.6200	+0.280%	305,946	+22.292%
2023-01-11	28.5900	28.7950	28.2100	28.5400	+0.528%	403,822	+22.635%
2023-01-10	28.1500	28.5700	27.6100	28.3900	+0.035%	282,890	+23.283%