Dark

AQUA
Evoqua Water Technologies Corp. Common Stock
stock NYSE

Inactive

May 23, 2023

49.88USD+0.951%(+0.47)31,359,622

Pre-market

0.00USD-100.000%(-49.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-23	49.8400	51.6200	49.8400	49.8800	+0.951%	31,359,622	0.000%
2023-05-22	49.5900	49.8800	49.3200	49.4100	-0.443%	868,972	+0.951%
2023-05-19	49.8700	50.0400	49.5100	49.6300	+0.506%	1,670,539	+0.504%
2023-05-18	49.0800	49.5854	48.8350	49.3800	+0.591%	815,575	+1.013%
2023-05-17	48.9700	49.1500	48.6300	49.0900	+0.615%	1,995,646	+1.609%
2023-05-16	49.4000	49.4000	48.7200	48.7900	-1.414%	1,499,975	+2.234%
2023-05-15	49.4900	49.7700	49.3300	49.4900	-0.161%	1,828,722	+0.788%
2023-05-12	49.8500	50.2200	49.2000	49.5700	+0.263%	2,697,935	+0.625%
2023-05-11	50.2200	50.5000	49.4400	49.4400	-2.331%	4,352,143	+0.890%
2023-05-10	50.9500	51.0300	49.9700	50.6200	0.000%	1,072,942	-1.462%
2023-05-09	50.6600	50.7800	50.2850	50.6200	-0.315%	1,689,570	-1.462%
2023-05-08	51.7700	52.3000	50.4700	50.7800	-1.436%	1,377,582	-1.772%
2023-05-05	51.4900	51.6800	50.1800	51.5200	+1.838%	4,528,804	-3.183%
2023-05-04	49.2400	51.1900	49.2400	50.5900	+2.409%	2,540,476	-1.403%
2023-05-03	49.9300	50.2400	49.3200	49.4000	-0.604%	2,901,087	+0.972%
2023-05-02	49.5500	49.8600	48.8600	49.7000	-0.121%	2,841,746	+0.362%
2023-05-01	49.1900	50.3200	49.1900	49.7600	+0.627%	1,291,805	+0.241%
2023-04-28	49.2300	49.8700	49.1700	49.4500	-0.262%	2,213,477	+0.870%
2023-04-27	48.4900	49.6900	48.4900	49.5800	+2.906%	1,241,959	+0.605%
2023-04-26	48.9200	48.9200	48.1200	48.1800	-1.914%	1,315,681	+3.528%
2023-04-25	49.5200	49.8800	49.1000	49.1200	-1.583%	986,843	+1.547%
2023-04-24	49.5800	50.6700	49.5800	49.9100	+0.524%	1,075,849	-0.060%
2023-04-21	49.8800	49.8800	49.3400	49.6500	+0.121%	2,156,929	+0.463%
2023-04-20	48.8200	49.7750	48.7700	49.5900	+0.364%	607,842	+0.585%
2023-04-19	49.4400	49.7000	49.0700	49.4100	-0.463%	1,727,186	+0.951%
2023-04-18	49.9600	50.3800	49.3800	49.6400	-0.401%	1,442,935	+0.483%
2023-04-17	49.3500	50.1600	49.2800	49.8400	+0.201%	1,752,624	+0.080%
2023-04-14	49.5200	50.3900	49.3300	49.7400	-0.161%	1,373,786	+0.281%
2023-04-13	49.6200	49.8500	48.6400	49.8200	+1.075%	611,855	+0.120%
2023-04-12	49.4600	49.7300	49.0600	49.2900	+0.695%	577,889	+1.197%
2023-04-11	48.5900	49.2500	48.5400	48.9500	+1.178%	1,196,127	+1.900%
2023-04-10	47.3800	48.3800	47.3600	48.3800	+1.171%	572,758	+3.100%
2023-04-06	47.7900	47.8500	47.1700	47.8200	+0.336%	1,429,362	+4.308%
2023-04-05	47.8600	48.0900	47.3400	47.6600	-1.079%	1,721,019	+4.658%
2023-04-04	49.8300	50.0300	47.8200	48.1800	-3.097%	2,639,400	+3.528%
2023-04-03	49.5600	49.9700	49.1800	49.7200	0.000%	1,621,427	+0.322%
2023-03-31	49.1000	49.8250	49.0050	49.7200	+2.032%	2,391,564	+0.322%
2023-03-30	48.6100	49.0000	48.5400	48.7300	+0.953%	782,925	+2.360%
2023-03-29	48.1400	48.3900	47.7200	48.2700	+1.664%	1,241,520	+3.335%
2023-03-28	47.1700	47.9000	47.0300	47.4800	+0.572%	1,399,146	+5.055%
2023-03-27	47.3000	47.5100	46.9700	47.2100	+0.811%	1,295,836	+5.656%
2023-03-24	45.5900	46.9800	45.4600	46.8300	+1.364%	1,611,083	+6.513%
2023-03-23	46.5700	47.2300	45.7700	46.2000	-0.345%	908,047	+7.965%
2023-03-22	46.6600	47.5600	46.3300	46.3600	-0.940%	1,369,842	+7.593%
2023-03-21	47.2100	47.5000	46.4300	46.8000	+0.927%	2,334,093	+6.581%
2023-03-20	45.4900	46.5200	45.2500	46.3700	+2.816%	1,939,675	+7.570%
2023-03-17	46.0100	46.0100	44.6300	45.1000	-2.444%	3,337,361	+10.599%
2023-03-16	45.3800	46.5500	45.2500	46.2300	+0.587%	1,450,608	+7.895%
2023-03-15	46.6500	46.7500	45.3900	45.9600	-3.364%	873,190	+8.529%
2023-03-14	47.6100	48.0300	46.9050	47.5600	+2.214%	675,639	+4.878%
2023-03-13	46.2400	47.1600	46.0000	46.5300	-1.252%	1,298,944	+7.200%
2023-03-10	47.6800	47.9200	46.5863	47.1200	-1.484%	1,022,113	+5.857%
2023-03-09	48.2900	49.0700	47.6400	47.8300	-0.768%	1,675,770	+4.286%
2023-03-08	48.3400	48.6900	47.8800	48.2000	-0.495%	462,020	+3.485%
2023-03-07	49.2800	49.3300	48.3100	48.4400	-1.344%	506,502	+2.973%
2023-03-06	49.1000	49.6800	48.9850	49.1000	-0.224%	764,332	+1.589%
2023-03-03	48.7300	49.3700	48.3500	49.2100	+1.695%	923,602	+1.362%
2023-03-02	47.6200	48.5200	47.3200	48.3900	+0.918%	1,060,861	+3.079%
2023-03-01	48.4700	48.8100	47.8800	47.9500	-1.256%	721,833	+4.025%
2023-02-28	48.7700	49.0700	48.2900	48.5600	0.000%	1,197,852	+2.718%
2023-02-27	48.8500	49.0000	48.2400	48.5600	+0.144%	1,458,531	+2.718%
2023-02-24	48.0800	48.7150	47.9000	48.4900	-0.818%	1,309,752	+2.867%
2023-02-23	49.0500	49.2800	48.2200	48.8900	+0.184%	1,216,812	+2.025%
2023-02-22	49.0600	49.2450	48.5400	48.8000	-0.204%	1,397,325	+2.213%
2023-02-21	49.7900	49.9550	48.8350	48.9000	-3.283%	1,062,748	+2.004%
2023-02-17	50.0400	50.5650	49.6400	50.5600	+1.221%	1,017,935	-1.345%
2023-02-16	50.0200	50.5700	49.5200	49.9500	-1.518%	1,252,551	-0.140%
2023-02-15	50.1000	50.7800	50.0100	50.7200	+0.655%	851,258	-1.656%
2023-02-14	50.4000	50.5300	49.6000	50.3900	+0.339%	1,821,070	-1.012%
2023-02-13	50.0600	50.5900	49.8900	50.2200	+0.864%	1,663,997	-0.677%
2023-02-10	49.5800	50.0000	49.3600	49.7900	-0.020%	1,344,881	+0.181%
2023-02-09	49.8300	51.2000	49.6300	49.8000	-0.180%	1,226,277	+0.161%
2023-02-08	50.0000	50.5800	49.6561	49.8900	-1.247%	1,103,822	-0.020%
2023-02-07	50.8500	51.3500	48.8400	50.5200	+3.801%	3,135,369	-1.267%
2023-02-06	48.7100	49.0400	48.2900	48.6700	-1.198%	1,811,551	+2.486%
2023-02-03	49.2700	49.8500	49.1000	49.2600	-0.726%	2,467,156	+1.259%
2023-02-02	49.7600	49.8900	48.6700	49.6200	+1.203%	1,740,989	+0.524%
2023-02-01	47.8600	49.5000	47.5600	49.0300	+1.072%	3,220,367	+1.734%
2023-01-31	47.1200	48.6000	46.9900	48.5100	+2.710%	2,429,135	+2.824%
2023-01-30	47.2500	47.8200	47.1100	47.2300	-1.151%	2,827,000	+5.611%
2023-01-27	47.1600	48.2800	47.0300	47.7800	+0.972%	2,600,083	+4.395%
2023-01-26	48.3200	48.5000	46.9500	47.3200	-1.190%	4,407,131	+5.410%
2023-01-25	47.6100	48.3000	47.2700	47.8900	-0.910%	4,218,184	+4.155%
2023-01-24	47.5200	48.9200	47.0200	48.3300	+2.221%	5,462,130	+3.207%
2023-01-23	46.2500	47.5300	44.8200	47.2800	+15.233%	18,485,869	+5.499%
2023-01-20	40.4600	41.0500	39.8100	41.0300	+2.039%	773,224	+21.570%
2023-01-19	40.9600	41.0350	40.1700	40.2100	-2.403%	662,385	+24.049%
2023-01-18	41.9000	42.2400	41.1100	41.2000	-1.483%	378,405	+21.068%
2023-01-17	42.6600	42.8500	41.7300	41.8200	-2.130%	430,520	+19.273%
2023-01-13	42.0500	42.7900	41.9800	42.7300	+0.612%	548,132	+16.733%
2023-01-12	42.3400	42.8100	41.7800	42.4700	+1.095%	446,245	+17.448%
2023-01-11	40.7300	42.0500	40.5500	42.0100	+4.166%	526,803	+18.734%
2023-01-10	39.4900	40.3300	39.3300	40.3300	+1.536%	449,299	+23.680%
2023-01-09	40.6900	41.1200	39.7100	39.7200	-0.948%	344,145	+25.579%
2023-01-06	39.6200	40.2300	39.1000	40.1000	+2.979%	446,501	+24.389%
2023-01-05	39.3100	39.5800	38.7607	38.9400	-1.741%	432,583	+28.095%
2023-01-04	39.1600	39.7500	38.6000	39.6300	+1.641%	499,120	+25.864%
2023-01-03	40.1900	40.4600	38.5577	38.9900	-1.540%	525,197	+27.930%
2022-12-30	39.9700	40.2650	39.1700	39.6000	-2.004%	826,783	+25.960%
2022-12-29	39.6300	40.8900	39.4950	40.4100	+3.113%	462,119	+23.435%
2022-12-28	40.0000	40.5900	39.1700	39.1900	-2.025%	390,291	+27.277%
2022-12-27	39.8100	40.4300	39.4900	40.0000	+0.402%	459,665	+24.700%
2022-12-23	39.8700	40.2375	39.4000	39.8400	+0.581%	483,688	+25.201%
2022-12-22	39.9200	40.0650	38.8200	39.6100	-2.077%	614,675	+25.928%
2022-12-21	39.0000	40.5400	39.0000	40.4500	+4.199%	846,911	+23.313%
2022-12-20	38.7800	39.4010	38.2500	38.8200	+0.181%	860,186	+28.490%
2022-12-19	40.2300	40.4600	38.4900	38.7500	-3.631%	727,575	+28.723%
2022-12-16	41.1200	41.5700	39.9200	40.2100	-3.341%	1,391,430	+24.049%
2022-12-15	42.2800	42.3642	41.4700	41.6000	-3.233%	494,942	+19.904%
2022-12-14	43.5100	44.1700	42.8500	42.9900	-1.081%	470,179	+16.027%
2022-12-13	44.5500	45.4000	43.0700	43.4600	-0.275%	664,021	+14.772%
2022-12-12	42.7300	43.6800	42.7300	43.5800	+2.735%	863,848	+14.456%
2022-12-09	43.2900	43.4800	42.4110	42.4200	-2.168%	329,734	+17.586%
2022-12-08	43.3400	43.8100	43.0200	43.3600	+0.697%	275,476	+15.037%
2022-12-07	42.9000	43.5800	42.5000	43.0600	+0.373%	376,513	+15.838%
2022-12-06	43.5100	43.8400	42.5950	42.9000	-0.625%	357,159	+16.270%
2022-12-05	43.4300	43.6700	42.8300	43.1700	-2.463%	573,734	+15.543%
2022-12-02	43.1600	44.5900	43.0500	44.2600	+1.421%	437,917	+12.698%
2022-12-01	43.9900	44.3050	43.2800	43.6400	+0.345%	259,253	+14.299%
2022-11-30	42.6500	43.5100	41.6500	43.4900	+2.209%	763,538	+14.693%
2022-11-29	42.8600	43.0300	42.4150	42.5500	-0.375%	391,290	+17.227%
2022-11-28	43.4100	43.9000	42.7100	42.7100	-2.644%	643,675	+16.788%
2022-11-25	44.0000	44.3300	43.6400	43.8700	-0.612%	378,841	+13.700%
2022-11-23	44.3300	44.8500	43.4900	44.1400	+0.478%	411,264	+13.004%
2022-11-22	43.3100	43.9300	42.8200	43.9300	+2.044%	579,757	+13.544%
2022-11-21	43.4000	43.6650	42.8500	43.0500	-1.103%	557,488	+15.865%
2022-11-18	45.4000	45.4000	42.8600	43.5300	-0.865%	860,770	+14.588%
2022-11-17	44.3700	44.5400	42.8300	43.9100	-2.161%	838,546	+13.596%
2022-11-16	44.2400	45.1750	42.9500	44.8800	+0.201%	1,220,786	+11.141%
2022-11-15	40.9400	45.1804	40.1600	44.7900	+14.876%	1,736,734	+11.364%
2022-11-14	40.0000	40.2100	38.9900	38.9900	-3.562%	804,655	+27.930%
2022-11-11	40.0000	41.2800	39.8250	40.4300	+1.354%	688,669	+23.374%
2022-11-10	38.7300	39.8990	38.4900	39.8900	+7.840%	910,969	+25.044%
2022-11-09	38.1800	38.8300	36.7200	36.9900	-4.419%	747,805	+34.847%
2022-11-08	38.5200	39.0350	38.0500	38.7000	+1.389%	570,666	+28.889%
2022-11-07	38.0200	38.4150	37.6100	38.1700	+0.766%	472,641	+30.679%
2022-11-04	37.7700	38.1900	37.2300	37.8800	+2.157%	438,896	+31.679%
2022-11-03	36.6800	37.5800	36.2700	37.0800	-0.803%	358,463	+34.520%
2022-11-02	38.9900	39.5300	37.3300	37.3800	-4.885%	740,124	+33.440%
2022-11-01	39.5600	39.6500	38.8300	39.3000	+0.306%	395,350	+26.921%
2022-10-31	38.7500	39.6700	38.7500	39.1800	-0.051%	534,416	+27.310%
2022-10-28	37.7300	39.2300	37.6100	39.2000	+3.869%	522,288	+27.245%
2022-10-27	37.3600	38.2800	37.2600	37.7400	+1.424%	479,250	+32.167%
2022-10-26	37.0200	38.1400	36.7100	37.2100	+0.704%	448,624	+34.050%
2022-10-25	35.3200	37.3500	35.3200	36.9500	+4.972%	782,458	+34.993%
2022-10-24	35.1000	35.7100	34.6400	35.2000	+0.860%	684,166	+41.705%
2022-10-21	34.1600	35.0800	33.3900	34.9000	+3.041%	1,681,931	+42.923%
2022-10-20	35.7300	35.9800	33.7100	33.8700	-5.020%	461,944	+47.269%
2022-10-19	35.2700	35.9400	34.8900	35.6600	-0.196%	504,684	+39.877%
2022-10-18	36.0600	36.8100	35.2750	35.7300	+1.563%	538,271	+39.603%
2022-10-17	33.6600	35.4600	33.6600	35.1800	+7.387%	1,111,499	+41.785%
2022-10-14	33.3600	33.5800	32.4500	32.7600	-1.027%	415,038	+52.259%
2022-10-13	31.8900	33.3600	31.4200	33.1000	+1.254%	571,172	+50.695%
2022-10-12	33.8500	33.8600	32.6900	32.6900	-3.055%	414,639	+52.585%
2022-10-11	33.2200	34.2000	32.9300	33.7200	+0.507%	473,018	+47.924%
2022-10-10	33.9400	33.9400	33.2100	33.5500	-0.416%	331,204	+48.674%
2022-10-07	34.3500	34.4050	33.3300	33.6900	-3.162%	410,089	+48.056%
2022-10-06	35.3200	35.5099	34.5700	34.7900	-1.723%	426,457	+43.375%
2022-10-05	35.1500	35.5300	34.9100	35.4000	-1.255%	467,625	+40.904%
2022-10-04	35.0600	36.0000	34.8600	35.8500	+4.580%	713,893	+39.135%
2022-10-03	33.5100	34.4600	33.5100	34.2800	+3.659%	731,426	+45.508%
2022-09-30	34.0000	34.1800	33.0700	33.0700	-2.592%	542,149	+50.832%
2022-09-29	34.6700	34.7237	33.3700	33.9500	-3.551%	556,762	+46.922%
2022-09-28	34.4300	35.4000	34.2800	35.2000	+2.804%	654,883	+41.705%
2022-09-27	34.5700	34.8700	33.9300	34.2400	+1.092%	604,182	+45.678%
2022-09-26	33.8300	34.5950	33.3300	33.8700	-0.849%	534,037	+47.269%
2022-09-23	34.2700	34.5400	33.6700	34.1600	-1.952%	550,986	+46.019%
2022-09-22	35.5200	35.6000	34.5875	34.8400	-2.354%	408,697	+43.169%
2022-09-21	36.6000	37.3900	35.6700	35.6800	-1.600%	514,496	+39.798%
2022-09-20	36.7200	36.8700	36.0900	36.2600	-2.264%	431,681	+37.562%
2022-09-19	35.7400	37.2600	35.7400	37.1000	+2.628%	554,142	+34.447%
2022-09-16	36.2500	36.2500	35.2150	36.1500	-0.959%	1,597,293	+37.981%
2022-09-15	38.2700	38.4900	36.4600	36.5000	-4.650%	1,547,885	+36.658%
2022-09-14	37.4200	38.3300	36.9600	38.2800	+2.134%	1,290,412	+30.303%
2022-09-13	36.7600	37.6000	36.6300	37.4800	-1.394%	1,088,541	+33.084%
2022-09-12	37.0500	38.0850	36.9001	38.0100	+3.260%	738,773	+31.229%
2022-09-09	36.4600	37.0900	36.4100	36.8100	+1.882%	588,185	+35.507%
2022-09-08	35.6000	36.1700	35.3300	36.1300	+0.417%	335,137	+38.057%
2022-09-07	34.8700	36.0800	34.8700	35.9800	+3.095%	338,633	+38.633%
2022-09-06	34.2100	35.1400	34.2100	34.9000	+1.453%	345,827	+42.923%
2022-09-02	35.2300	35.3200	34.3600	34.4000	-0.865%	515,106	+45.000%
2022-09-01	34.8000	35.0200	34.2400	34.7000	-1.083%	746,162	+43.746%
2022-08-31	35.7200	35.8400	35.0500	35.0800	-1.072%	352,152	+42.189%
2022-08-30	36.0300	36.0300	35.2300	35.4600	-0.811%	407,891	+40.666%
2022-08-29	36.1700	36.3300	35.7400	35.7500	-1.786%	518,101	+39.524%
2022-08-26	38.4800	38.4800	36.2900	36.4000	-5.651%	590,379	+37.033%
2022-08-25	39.0500	39.2100	38.3250	38.5800	-0.746%	1,335,192	+29.290%
2022-08-24	38.3200	38.9200	38.0100	38.8700	+1.754%	302,426	+28.325%
2022-08-23	38.3600	38.8400	38.0400	38.2000	-0.985%	311,694	+30.576%
2022-08-22	38.5700	38.6600	38.1000	38.5800	-1.757%	620,080	+29.290%
2022-08-19	39.8300	39.8300	39.1000	39.2700	-1.972%	307,306	+27.018%
2022-08-18	39.5300	40.2900	39.5300	40.0600	+1.187%	301,468	+24.513%
2022-08-17	39.5400	39.7600	39.0500	39.5900	-1.321%	415,839	+25.991%
2022-08-16	40.3300	40.5000	39.8300	40.1200	-1.449%	422,396	+24.327%
2022-08-15	40.0100	40.8100	39.7400	40.7100	+0.892%	331,643	+22.525%
2022-08-12	39.7600	40.3600	39.3300	40.3500	+2.620%	343,660	+23.618%
2022-08-11	39.7800	40.0300	39.0800	39.3200	-0.025%	262,484	+26.857%
2022-08-10	38.9800	39.3950	38.7400	39.3300	+3.418%	271,887	+26.824%
2022-08-09	38.4700	38.5000	37.7200	38.0300	-1.782%	318,091	+31.160%
2022-08-08	38.5800	38.7840	38.3100	38.7200	+0.285%	522,254	+28.822%
2022-08-05	38.3700	39.0409	38.2100	38.6100	-0.720%	548,147	+29.189%
2022-08-04	37.9100	38.9300	37.7100	38.8900	+1.940%	430,649	+28.259%
2022-08-03	37.5000	38.3300	36.9401	38.1500	+3.668%	596,977	+30.747%
2022-08-02	37.4600	38.2000	36.2100	36.8000	-3.891%	720,393	+35.543%
2022-08-01	37.8300	38.5200	37.4600	38.2900	+0.472%	1,039,760	+30.269%
2022-07-29	38.0900	38.5400	37.9300	38.1100	-0.157%	565,416	+30.884%
2022-07-28	37.1500	38.2800	37.0950	38.1700	+3.274%	350,073	+30.679%
2022-07-27	36.3600	37.0200	36.1000	36.9600	+2.638%	449,478	+34.957%
2022-07-26	35.4500	36.0600	35.3900	36.0100	+0.812%	341,571	+38.517%
2022-07-25	35.6300	35.8550	35.0900	35.7200	+0.112%	214,526	+39.642%
2022-07-22	36.1100	36.5000	35.4650	35.6800	-1.163%	399,866	+39.798%
2022-07-21	35.0500	36.1000	34.9400	36.1000	+2.878%	692,490	+38.172%
2022-07-20	34.0900	35.3400	34.0900	35.0900	+2.453%	491,480	+42.149%
2022-07-19	33.4700	34.2900	33.4700	34.2500	+4.294%	462,605	+45.635%
2022-07-18	33.5000	33.8800	32.6800	32.8400	-1.263%	344,416	+51.888%
2022-07-15	33.7900	33.8100	32.9500	33.2600	+0.971%	451,797	+49.970%
2022-07-14	32.3300	33.0700	32.1750	32.9400	+0.457%	432,436	+51.427%
2022-07-13	32.3900	33.1000	31.9885	32.7900	-0.365%	686,704	+52.120%
2022-07-12	33.6800	33.9350	32.6600	32.9100	-2.662%	538,931	+51.565%
2022-07-11	34.2300	34.4200	33.7500	33.8100	-1.543%	601,230	+47.530%
2022-07-08	34.5000	34.7000	33.8100	34.3400	-1.151%	669,480	+45.253%
2022-07-07	33.4400	34.8600	33.2100	34.7400	+4.639%	692,313	+43.581%
2022-07-06	32.4200	33.5750	32.4200	33.2000	+2.060%	865,371	+50.241%
2022-07-05	31.9900	32.7100	31.4700	32.5300	-0.914%	796,968	+53.335%
2022-07-01	32.5500	33.1500	32.2900	32.8300	+0.984%	382,941	+51.934%
2022-06-30	31.7500	32.8650	31.5700	32.5100	+0.837%	942,098	+53.430%
2022-06-29	32.4200	32.5100	31.4300	32.2400	-0.217%	473,483	+54.715%
2022-06-28	33.3000	33.5950	32.2800	32.3100	-2.416%	549,231	+54.379%
2022-06-27	33.2400	33.5800	32.7650	33.1100	+0.394%	627,025	+50.649%
2022-06-24	31.9200	33.0000	31.8000	32.9800	+4.532%	1,447,318	+51.243%
2022-06-23	31.2300	31.5600	30.6700	31.5500	+1.382%	519,609	+58.098%
2022-06-22	30.7500	31.3000	30.5035	31.1200	-0.128%	659,731	+60.283%
2022-06-21	31.5300	31.8000	30.8400	31.1600	+0.581%	611,241	+60.077%
2022-06-17	31.7500	31.7500	30.6900	30.9800	+0.814%	1,712,990	+61.007%
2022-06-16	31.6600	31.9200	30.4400	30.7300	-5.417%	596,987	+62.317%
2022-06-15	32.3400	32.8900	31.6200	32.4900	+2.234%	814,954	+53.524%
2022-06-14	32.4000	32.5000	31.4400	31.7800	-2.065%	773,583	+56.954%
2022-06-13	33.2100	33.7850	32.1850	32.4500	-5.942%	835,654	+53.713%
2022-06-10	36.0000	36.4500	34.5000	34.5000	-5.789%	597,174	+44.580%
2022-06-09	36.2800	37.1400	35.9900	36.6200	+0.522%	516,981	+36.210%
2022-06-08	37.3000	37.3000	36.3000	36.4300	-2.879%	739,509	+36.920%
2022-06-07	36.2400	37.5400	36.0000	37.5100	+1.957%	636,839	+32.978%
2022-06-06	37.1100	37.1500	36.3600	36.7900	+0.082%	445,509	+35.580%
2022-06-03	36.6600	37.2100	36.4000	36.7600	-0.568%	620,018	+35.691%
2022-06-02	35.4400	37.2800	35.4400	36.9700	+4.288%	781,081	+34.920%
2022-06-01	35.8800	35.9660	34.8800	35.4500	-0.393%	920,190	+40.705%
2022-05-31	36.2300	36.3700	35.0600	35.5900	-2.145%	1,449,112	+40.152%
2022-05-27	36.2000	36.7300	36.1300	36.3700	+1.820%	937,693	+37.146%
2022-05-26	35.6000	36.0725	35.2700	35.7200	+1.535%	715,844	+39.642%
2022-05-25	34.9800	35.4499	34.1200	35.1800	-0.114%	1,154,259	+41.785%
2022-05-24	36.4500	36.8200	34.5950	35.2200	-3.586%	858,337	+41.624%
2022-05-23	36.7100	36.8299	35.7700	36.5300	+0.884%	559,616	+36.545%
2022-05-20	36.6300	36.7300	35.2719	36.2100	-0.138%	761,543	+37.752%
2022-05-19	35.0100	36.8000	35.0100	36.2600	+2.545%	870,796	+37.562%
2022-05-18	35.8600	36.0200	34.9600	35.3600	-2.724%	788,402	+41.063%
2022-05-17	36.0900	36.5600	35.5700	36.3500	+3.062%	1,106,625	+37.221%
2022-05-16	35.2100	35.5400	34.3400	35.2700	-0.871%	697,090	+41.423%
2022-05-13	35.5200	36.0850	35.4300	35.5800	+1.832%	937,349	+40.191%
2022-05-12	34.5100	35.8200	34.1600	34.9400	+0.201%	973,242	+42.759%
2022-05-11	34.6800	35.9400	34.2889	34.8700	-0.115%	1,128,642	+43.046%
2022-05-10	35.2000	35.8350	33.9000	34.9100	+0.403%	1,564,727	+42.882%
2022-05-09	37.4700	37.8300	34.6300	34.7700	-10.085%	2,175,269	+43.457%
2022-05-06	39.9200	40.2100	38.2700	38.6700	-3.973%	1,214,258	+28.989%
2022-05-05	41.4900	42.1800	39.6000	40.2700	-4.799%	1,837,650	+23.864%
2022-05-04	39.7300	42.6100	39.1400	42.3000	+4.937%	1,491,215	+17.920%
2022-05-03	40.7500	42.0000	38.6600	40.3100	-4.682%	1,878,945	+23.741%
2022-05-02	41.6400	42.4900	41.0780	42.2900	+1.439%	1,060,618	+17.948%
2022-04-29	42.3500	43.0800	41.5900	41.6900	-2.136%	693,232	+19.645%
2022-04-28	42.7500	43.1700	41.3300	42.6000	+1.429%	603,610	+17.089%
2022-04-27	41.8300	42.4900	41.5000	42.0000	+0.406%	986,376	+18.762%
2022-04-26	42.6800	42.9300	41.6800	41.8300	-3.328%	799,896	+19.245%
2022-04-25	42.5300	43.2700	42.0579	43.2700	+1.027%	568,645	+15.276%
2022-04-22	43.9200	44.1500	42.3900	42.8300	-2.681%	652,152	+16.460%
2022-04-21	45.0100	45.3000	43.6000	44.0100	-1.588%	577,400	+13.338%
2022-04-20	45.3800	45.5100	44.6750	44.7200	+0.157%	615,624	+11.538%
2022-04-19	44.0000	45.0375	43.9000	44.6500	+2.221%	467,352	+11.713%
2022-04-18	43.5400	44.1700	43.4400	43.6800	-0.228%	474,285	+14.194%
2022-04-14	44.8800	44.8800	43.6500	43.7800	-1.728%	643,166	+13.933%
2022-04-13	45.0800	45.4212	44.3100	44.5500	-1.373%	681,342	+11.964%
2022-04-12	45.3900	46.0350	44.8400	45.1700	+0.422%	741,298	+10.427%
2022-04-11	44.8100	45.3000	44.3000	44.9800	-0.022%	915,420	+10.894%
2022-04-08	43.8800	45.5300	43.6910	44.9900	+2.320%	827,052	+10.869%
2022-04-07	43.2800	44.1650	42.9400	43.9700	+1.712%	783,177	+13.441%
2022-04-06	43.5500	43.7700	42.0100	43.2300	-3.072%	1,537,597	+15.383%
2022-04-05	47.2900	47.7000	44.3101	44.6000	-5.828%	1,561,656	+11.839%
2022-04-04	47.1400	48.0490	46.6561	47.3600	+0.723%	633,536	+5.321%
2022-04-01	47.1100	47.6500	46.3500	47.0200	+0.085%	951,218	+6.083%
2022-03-31	47.5000	48.0400	46.6600	46.9800	-1.323%	1,618,504	+6.173%
2022-03-30	45.9100	47.6800	45.5314	47.6100	+3.186%	1,532,522	+4.768%
2022-03-29	45.8600	46.4200	45.7400	46.1400	+1.989%	685,161	+8.106%
2022-03-28	45.8100	46.3050	44.8846	45.2400	-1.072%	744,999	+10.256%
2022-03-25	45.6100	46.4600	45.4200	45.7300	+0.727%	739,376	+9.075%
2022-03-24	44.8000	45.4100	44.4100	45.4000	+1.908%	468,330	+9.868%
2022-03-23	45.2800	45.5100	44.5050	44.5500	-2.174%	634,392	+11.964%
2022-03-22	45.0200	45.8250	44.6000	45.5400	+2.176%	972,068	+9.530%
2022-03-21	45.2400	45.4700	44.1200	44.5700	-2.237%	577,858	+11.914%
2022-03-18	45.9900	45.9900	44.7625	45.5900	-0.610%	1,240,985	+9.410%
2022-03-17	44.6100	45.8700	44.5100	45.8700	+2.138%	593,976	+8.742%
2022-03-16	43.5200	45.5000	43.5200	44.9100	+3.623%	902,967	+11.067%
2022-03-15	41.8900	43.6100	41.7300	43.3400	+4.585%	592,305	+15.090%
2022-03-14	42.2100	42.6900	41.1400	41.4400	-1.357%	460,973	+20.367%
2022-03-11	42.3900	43.0300	42.0100	42.0100	-0.521%	575,639	+18.734%
2022-03-10	42.8400	42.9000	41.3450	42.2300	-3.342%	552,134	+18.115%
2022-03-09	42.8300	44.8150	42.8300	43.6900	+4.024%	757,603	+14.168%
2022-03-08	41.9500	43.0100	41.7400	42.0000	+0.119%	694,966	+18.762%
2022-03-07	42.6800	42.6800	41.2800	41.9500	-1.687%	892,905	+18.903%
2022-03-04	43.0000	43.5000	42.0000	42.6700	-1.953%	516,788	+16.897%
2022-03-03	44.1900	44.7300	43.1520	43.5200	-0.229%	615,425	+14.614%
2022-03-02	42.8100	43.7800	42.3350	43.6200	+3.145%	485,047	+14.351%
2022-03-01	42.6500	42.9100	41.5300	42.2900	-0.867%	1,402,143	+17.948%
2022-02-28	43.1200	43.6400	42.0000	42.6600	-1.682%	870,616	+16.925%
2022-02-25	42.7300	43.5200	42.0100	43.3900	+1.902%	819,764	+14.957%
2022-02-24	39.9300	42.6650	39.5781	42.5800	+3.149%	1,097,604	+17.144%
2022-02-23	40.6100	41.5500	40.2800	41.2800	+2.077%	1,363,918	+20.833%
2022-02-22	42.3800	42.8800	40.3800	40.4400	-6.085%	1,261,437	+23.343%
2022-02-18	42.9700	43.7100	42.7400	43.0600	-0.531%	492,070	+15.838%
2022-02-17	43.9700	44.3200	43.2000	43.2900	-2.434%	513,408	+15.223%
2022-02-16	43.7300	44.6100	43.3300	44.3700	+0.887%	583,439	+12.418%
2022-02-15	44.2600	44.5300	43.6600	43.9800	+1.173%	968,342	+13.415%
2022-02-14	43.4400	44.2250	43.1100	43.4700	-0.046%	1,033,975	+14.746%
2022-02-11	43.9400	44.4700	43.1100	43.4900	-1.226%	927,907	+14.693%
2022-02-10	43.4200	45.1700	43.3300	44.0300	-1.101%	1,385,557	+13.286%
2022-02-09	43.8300	44.6100	43.6800	44.5200	+2.984%	732,968	+12.040%
2022-02-08	42.4700	43.4000	42.2700	43.2300	+1.598%	785,407	+15.383%
2022-02-07	41.5300	42.8500	41.4600	42.5500	+1.770%	678,381	+17.227%
2022-02-04	41.1600	42.1000	40.9100	41.8100	+0.869%	908,854	+19.302%
2022-02-03	41.2800	41.8600	40.8250	41.4500	-1.474%	990,141	+20.338%
2022-02-02	41.7700	42.4000	41.0300	42.0700	+1.766%	1,841,129	+18.564%
2022-02-01	42.5500	44.2300	40.3300	41.3400	+2.074%	1,361,945	+20.658%
2022-01-31	38.7300	40.5200	38.7300	40.5000	+3.953%	1,220,889	+23.160%
2022-01-28	37.3400	38.9800	36.7000	38.9600	+4.563%	887,368	+28.029%
2022-01-27	38.4000	38.5400	36.9700	37.2600	-1.689%	1,164,961	+33.870%
2022-01-26	38.5500	39.6500	37.4600	37.9000	+0.584%	1,190,853	+31.609%
2022-01-25	38.6100	38.8400	37.6300	37.6800	-4.968%	1,079,543	+32.378%
2022-01-24	38.9600	39.8200	37.5600	39.6500	+1.355%	1,156,001	+25.801%
2022-01-21	38.7400	39.8000	38.5200	39.1200	-0.153%	1,392,075	+27.505%
2022-01-20	38.8900	40.2200	37.9892	39.1800	+4.064%	1,524,316	+27.310%
2022-01-19	38.5000	38.5400	37.2100	37.6500	-1.723%	1,385,181	+32.483%
2022-01-18	37.7100	38.8800	37.3500	38.3100	-0.803%	1,216,997	+30.201%
2022-01-14	39.8500	39.9311	37.9700	38.6200	-4.783%	1,311,994	+29.156%
2022-01-13	41.8100	41.9599	40.5100	40.5600	-2.359%	468,505	+22.978%
2022-01-12	41.7400	42.5800	41.4000	41.5400	-0.312%	697,537	+20.077%
2022-01-11	41.4100	41.7400	40.1700	41.6700	+0.676%	949,216	+19.702%
2022-01-10	42.2400	42.2400	40.3000	41.3900	-2.267%	1,106,401	+20.512%
2022-01-07	44.2500	44.4800	42.3300	42.3500	-4.767%	1,217,802	+17.780%
2022-01-06	45.3500	45.8300	44.3200	44.4700	-2.435%	744,764	+12.166%
2022-01-05	47.1500	47.4700	45.4800	45.5800	-1.873%	760,094	+9.434%
2022-01-04	47.3100	48.3099	46.1300	46.4500	-2.946%	869,650	+7.384%
2022-01-03	46.9300	48.4900	45.4900	47.8600	+2.374%	1,379,636	+4.221%
2021-12-31	46.2300	47.0700	46.2003	46.7500	+0.689%	205,134	+6.695%
2021-12-30	47.2300	47.6800	46.4200	46.4300	-1.381%	294,995	+7.431%
2021-12-29	46.7000	47.3700	46.5600	47.0800	+0.577%	314,277	+5.947%
2021-12-28	47.1100	47.3900	46.5200	46.8100	-0.910%	330,031	+6.558%
2021-12-27	46.2500	47.2500	45.8600	47.2400	+3.077%	515,631	+5.588%
2021-12-23	45.9400	46.2900	45.6000	45.8300	+0.109%	331,894	+8.837%
2021-12-22	45.2400	45.9400	44.8300	45.7800	+1.666%	511,261	+8.956%
2021-12-21	43.5200	45.0800	43.2000	45.0300	+4.236%	765,920	+10.771%
2021-12-20	43.7100	43.7100	42.3600	43.2000	-2.593%	798,597	+15.463%
2021-12-17	44.2700	45.5600	43.1800	44.3500	-1.137%	1,250,990	+12.469%
2021-12-16	46.5200	46.8800	44.2900	44.8600	-3.005%	738,334	+11.190%
2021-12-15	45.6400	46.3500	44.5300	46.2500	+1.827%	613,540	+7.849%
2021-12-14	44.8700	45.8100	44.6700	45.4200	-0.438%	736,411	+9.819%
2021-12-13	46.2300	46.7200	45.5500	45.6200	-1.383%	510,671	+9.338%
2021-12-10	46.7900	47.0200	45.8900	46.2600	-0.559%	534,248	+7.825%
2021-12-09	47.2000	47.7600	46.4700	46.5200	-2.228%	502,111	+7.223%
2021-12-08	47.7500	47.8300	47.0600	47.5800	-0.042%	563,955	+4.834%
2021-12-07	47.0400	47.7900	46.6100	47.6000	+3.772%	593,309	+4.790%
2021-12-06	46.0500	46.4300	45.3000	45.8700	+0.218%	540,951	+8.742%
2021-12-03	46.2600	46.3788	44.3300	45.7700	-0.866%	715,705	+8.980%
2021-12-02	44.0500	46.5900	43.9650	46.1700	+5.580%	991,540	+8.036%