Dark

ACC
American Campus Communities, Inc.
stock NYSE

Inactive

Aug 9, 2022

65.42USD+0.076%(+0.05)18,855,710

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-65.37)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-09	65.37	65.4600	65.3700	65.42	+0.076%	18,855,710	0.000%
2022-08-08	65.41	65.4200	65.3700	65.37	-0.046%	3,017,037	+0.076%
2022-08-05	65.39	65.4100	65.3800	65.40	+0.015%	1,939,420	+0.031%
2022-08-04	65.38	65.4250	65.3600	65.39	+0.015%	5,737,887	+0.046%
2022-08-03	65.33	65.4000	65.3300	65.38	+0.061%	2,126,027	+0.061%
2022-08-02	65.34	65.3650	65.3100	65.34	+0.046%	1,321,387	+0.122%
2022-08-01	65.34	65.3800	65.3000	65.31	-0.015%	3,142,349	+0.168%
2022-07-29	65.35	65.3500	65.3200	65.32	-0.015%	1,999,344	+0.153%
2022-07-28	65.34	65.3900	65.3100	65.33	+0.031%	1,483,720	+0.138%
2022-07-27	65.29	65.3200	65.2900	65.31	+0.046%	1,195,129	+0.168%
2022-07-26	65.24	65.3400	65.2300	65.28	+0.123%	1,770,956	+0.214%
2022-07-25	65.26	65.2650	65.1750	65.20	-0.077%	1,372,995	+0.337%
2022-07-22	65.29	65.3000	65.2300	65.25	-0.107%	744,567	+0.261%
2022-07-21	65.17	65.3200	65.1700	65.32	+0.184%	1,034,829	+0.153%
2022-07-20	65.15	65.2000	65.1500	65.20	+0.031%	2,633,417	+0.337%
2022-07-19	65.17	65.2000	65.1300	65.18	+0.092%	1,321,828	+0.368%
2022-07-18	65.02	65.1900	65.0200	65.12	+0.015%	1,111,227	+0.461%
2022-07-15	64.92	65.1200	64.9100	65.11	+0.385%	1,039,999	+0.476%
2022-07-14	64.85	64.9800	64.7800	64.86	-0.046%	1,626,743	+0.863%
2022-07-13	64.80	64.9400	64.7600	64.89	+0.139%	980,985	+0.817%
2022-07-12	64.90	64.9600	64.8000	64.80	-0.169%	1,086,653	+0.957%
2022-07-11	64.94	64.9800	64.9100	64.91	0.000%	1,175,251	+0.786%
2022-07-08	64.95	64.9700	64.8700	64.91	+0.046%	636,975	+0.786%
2022-07-07	64.86	64.9800	64.8300	64.88	+0.108%	852,404	+0.832%
2022-07-06	64.88	65.0300	64.7000	64.81	-0.154%	1,779,745	+0.941%
2022-07-05	64.65	64.9300	64.5400	64.91	+0.263%	1,472,346	+0.786%
2022-07-01	64.48	64.8000	64.4800	64.74	+0.419%	1,347,066	+1.050%
2022-06-30	64.55	64.6500	64.3900	64.47	-0.217%	2,463,348	+1.474%
2022-06-29	64.47	64.7800	64.4500	64.61	-0.093%	1,275,644	+1.254%
2022-06-28	64.69	64.7000	64.4100	64.67	+0.077%	1,628,765	+1.160%
2022-06-27	64.55	64.7350	64.4200	64.62	+0.233%	1,992,085	+1.238%
2022-06-24	64.50	64.5550	64.3700	64.47	+0.062%	2,387,698	+1.474%
2022-06-23	64.23	64.5400	64.1550	64.43	+0.499%	2,291,257	+1.537%
2022-06-22	64.06	64.1600	63.8400	64.11	0.000%	3,720,256	+2.043%
2022-06-21	64.49	64.7100	63.9950	64.11	-0.187%	4,324,709	+2.043%
2022-06-17	64.40	64.5900	64.1100	64.23	+0.203%	2,892,599	+1.853%
2022-06-16	64.42	64.5300	63.9850	64.10	-0.651%	2,699,655	+2.059%
2022-06-15	64.40	64.7600	64.3000	64.52	+0.155%	2,080,326	+1.395%
2022-06-14	64.45	64.6100	64.3300	64.42	+0.187%	2,461,643	+1.552%
2022-06-13	64.75	64.7900	64.1600	64.30	-0.726%	3,527,555	+1.742%
2022-06-10	64.72	64.9200	64.6900	64.77	0.000%	1,480,810	+1.004%
2022-06-09	64.76	64.8950	64.6800	64.77	+0.062%	1,597,973	+1.004%
2022-06-08	64.85	64.8500	64.6600	64.73	-0.046%	2,108,514	+1.066%
2022-06-07	64.95	65.0100	64.7400	64.76	-0.200%	3,205,174	+1.019%
2022-06-06	65.05	65.1400	64.8100	64.89	-0.399%	2,503,934	+0.817%
2022-06-03	65.06	65.2200	65.0000	65.15	+0.108%	3,123,565	+0.414%
2022-06-02	64.92	65.1300	64.9200	65.08	+0.092%	1,797,073	+0.522%
2022-06-01	64.95	65.0500	64.8800	65.02	+0.031%	1,877,653	+0.615%
2022-05-31	64.80	65.0000	64.7100	65.00	+0.231%	2,650,464	+0.646%
2022-05-27	64.84	64.9800	64.7800	64.85	+0.139%	2,769,175	+0.879%
2022-05-26	64.85	64.8800	64.7500	64.76	-0.139%	2,809,094	+1.019%
2022-05-25	64.60	64.8950	64.6000	64.85	+0.232%	3,903,110	+0.879%
2022-05-24	64.69	64.7700	64.5550	64.70	-0.046%	2,810,820	+1.113%
2022-05-23	64.50	64.7300	64.4150	64.73	+0.263%	3,555,404	+1.066%
2022-05-20	64.67	64.6700	64.4500	64.56	+0.062%	4,130,047	+1.332%
2022-05-19	64.50	64.6900	64.5000	64.52	-0.015%	3,673,421	+1.395%
2022-05-18	64.75	64.7600	64.5000	64.53	-0.355%	5,532,036	+1.379%
2022-05-17	64.66	64.8300	64.5400	64.76	+0.232%	2,716,709	+1.019%
2022-05-16	64.75	64.8500	64.5850	64.61	-0.216%	2,611,953	+1.254%
2022-05-13	64.66	64.8800	64.4500	64.75	0.000%	2,380,616	+1.035%
2022-05-12	64.35	64.7500	64.2700	64.75	+0.575%	4,949,249	+1.035%
2022-05-11	64.50	64.6700	64.1700	64.38	-0.263%	6,443,158	+1.615%
2022-05-10	64.57	64.5900	64.3800	64.55	+0.264%	6,006,417	+1.348%
2022-05-09	64.62	64.6700	64.1550	64.38	-0.571%	6,981,276	+1.615%
2022-05-06	64.66	64.7500	64.5900	64.75	+0.077%	6,195,565	+1.035%
2022-05-05	64.86	64.8600	64.6300	64.70	-0.354%	6,434,350	+1.113%
2022-05-04	64.70	64.9300	64.6150	64.93	+0.278%	6,098,187	+0.755%
2022-05-03	64.74	64.7700	64.5900	64.75	0.000%	6,560,642	+1.035%
2022-05-02	64.68	64.7800	64.5500	64.75	+0.124%	9,436,646	+1.035%
2022-04-29	64.72	64.7500	64.6150	64.67	-0.046%	7,822,594	+1.160%
2022-04-28	64.72	64.7800	64.7000	64.70	0.000%	7,323,158	+1.113%
2022-04-27	64.77	64.8000	64.6900	64.70	-0.077%	9,976,244	+1.113%
2022-04-26	64.77	64.8200	64.7350	64.75	0.000%	5,063,769	+1.035%
2022-04-25	64.77	64.8200	64.7200	64.75	-0.077%	8,479,311	+1.035%
2022-04-22	64.77	64.8500	64.7400	64.80	+0.077%	10,673,654	+0.957%
2022-04-21	64.78	64.8800	64.6900	64.75	0.000%	8,073,668	+1.035%
2022-04-20	64.79	64.8500	64.7450	64.75	-0.077%	14,675,768	+1.035%
2022-04-19	64.81	65.0200	64.7500	64.80	+12.539%	31,427,927	+0.957%
2022-04-18	57.95	58.4550	57.2500	57.58	-0.638%	418,653	+13.616%
2022-04-14	57.85	58.6600	57.7200	57.95	+0.277%	1,792,560	+12.890%
2022-04-13	57.19	57.8450	57.0000	57.79	+0.961%	986,491	+13.203%
2022-04-12	57.20	57.7600	56.8200	57.24	+0.456%	682,181	+14.291%
2022-04-11	57.74	58.0100	56.6200	56.98	-0.835%	602,381	+14.812%
2022-04-08	57.09	57.4900	56.7400	57.46	+0.949%	1,231,902	+13.853%
2022-04-07	56.76	57.2500	56.2000	56.92	-0.210%	844,085	+14.933%
2022-04-06	55.89	57.3800	55.6700	57.04	+2.241%	972,506	+14.691%
2022-04-05	56.58	57.0200	55.5000	55.79	-1.674%	557,416	+17.261%
2022-04-04	57.55	57.5900	56.0400	56.74	-1.219%	456,179	+15.298%
2022-04-01	56.15	57.4500	56.0700	57.44	+2.626%	573,881	+13.893%
2022-03-31	56.96	57.4900	55.8900	55.97	-1.340%	943,027	+16.884%
2022-03-30	57.15	57.1500	56.4200	56.73	-1.098%	424,291	+15.318%
2022-03-29	56.10	57.6200	55.7300	57.36	+2.906%	734,095	+14.052%
2022-03-28	55.41	55.9000	55.0450	55.74	+0.723%	465,699	+17.366%
2022-03-25	54.55	55.3900	54.4500	55.34	+1.709%	435,344	+18.215%
2022-03-24	54.20	54.6500	53.9000	54.41	-0.147%	660,401	+20.235%
2022-03-23	54.96	55.0800	54.3500	54.49	-1.071%	681,177	+20.059%
2022-03-22	55.45	55.8300	54.6800	55.08	-0.217%	677,689	+18.773%
2022-03-21	55.29	55.6600	54.9350	55.20	-0.109%	411,406	+18.514%
2022-03-18	55.33	55.5200	54.8000	55.26	-0.127%	1,531,004	+18.386%
2022-03-17	54.26	55.6000	54.1900	55.33	+1.579%	704,008	+18.236%
2022-03-16	54.73	55.2000	53.3600	54.47	+0.018%	844,084	+20.103%
2022-03-15	53.92	54.4700	53.6900	54.46	+1.227%	687,505	+20.125%
2022-03-14	54.71	54.8100	53.6250	53.80	-1.357%	808,103	+21.599%
2022-03-11	54.85	55.3200	54.3400	54.54	+0.147%	864,522	+19.949%
2022-03-10	54.16	54.5700	53.8150	54.46	-0.256%	537,914	+20.125%
2022-03-09	54.93	55.1000	54.4100	54.60	+0.645%	519,418	+19.817%
2022-03-08	54.07	55.0500	53.7200	54.25	+0.537%	847,679	+20.590%
2022-03-07	54.42	54.8100	53.7800	53.96	-1.317%	898,167	+21.238%
2022-03-04	53.53	54.9500	53.4300	54.68	+1.053%	992,479	+19.642%
2022-03-03	54.80	54.8000	53.6800	54.11	-0.460%	1,003,791	+20.902%
2022-03-02	53.42	54.5400	53.3400	54.36	+2.104%	588,401	+20.346%
2022-03-01	53.80	54.0200	52.7400	53.24	-1.059%	964,917	+22.878%
2022-02-28	53.66	54.1750	53.1300	53.81	-0.793%	967,348	+21.576%
2022-02-25	52.50	54.4200	52.3400	54.24	+3.571%	1,147,159	+20.612%
2022-02-24	50.32	52.7100	50.0100	52.37	+2.425%	1,404,443	+24.919%
2022-02-23	51.00	52.1400	50.8400	51.13	+1.288%	1,261,239	+27.948%
2022-02-22	50.65	50.9400	50.0600	50.48	-0.689%	693,466	+29.596%
2022-02-18	51.62	52.0300	50.7800	50.83	-1.835%	746,092	+28.704%
2022-02-17	50.65	52.4700	50.6500	51.78	+3.024%	2,157,645	+26.342%
2022-02-16	50.46	50.6300	49.8600	50.26	-0.179%	549,955	+30.163%
2022-02-15	50.49	50.7900	50.1000	50.35	+0.821%	699,079	+29.930%
2022-02-14	50.46	50.6600	49.4500	49.94	-0.735%	1,289,680	+30.997%
2022-02-11	50.55	50.9700	49.5900	50.31	-0.494%	1,559,234	+30.034%
2022-02-10	51.44	52.0000	50.2700	50.56	-2.993%	1,017,102	+29.391%
2022-02-09	50.92	52.1700	50.9200	52.12	+3.557%	966,810	+25.518%
2022-02-08	50.83	51.0000	50.1700	50.33	-0.749%	1,812,564	+29.982%
2022-02-07	51.27	51.4600	50.5800	50.71	-1.092%	663,290	+29.008%
2022-02-04	51.21	51.7600	50.6100	51.27	-1.042%	943,855	+27.599%
2022-02-03	51.99	52.3900	51.7100	51.81	-1.371%	706,343	+26.269%
2022-02-02	52.55	52.9600	52.4400	52.53	+0.517%	686,942	+24.538%
2022-02-01	52.26	52.6500	51.4300	52.26	0.000%	982,923	+25.182%
2022-01-31	51.38	52.2700	51.1500	52.26	+1.338%	718,066	+25.182%
2022-01-28	50.10	51.5800	49.1728	51.57	+2.566%	1,277,928	+26.857%
2022-01-27	51.01	51.8400	50.1100	50.28	-0.868%	703,471	+30.111%
2022-01-26	52.12	52.4750	50.5000	50.72	-1.648%	1,102,785	+28.983%
2022-01-25	51.00	51.9600	49.9600	51.57	-0.213%	1,052,200	+26.857%
2022-01-24	51.42	51.8600	49.9300	51.68	-0.347%	1,035,102	+26.587%
2022-01-21	52.54	52.7300	51.6600	51.86	-1.238%	1,064,059	+26.147%
2022-01-20	54.10	54.1700	52.5100	52.51	-3.385%	882,237	+24.586%
2022-01-19	55.19	55.5000	54.3100	54.35	-1.307%	554,785	+20.368%
2022-01-18	55.27	55.6100	54.8200	55.07	-0.971%	661,362	+18.794%
2022-01-14	55.80	55.8900	55.4400	55.61	-0.714%	891,816	+17.641%
2022-01-13	56.07	56.3400	55.8400	56.01	+0.179%	430,516	+16.801%
2022-01-12	55.97	56.1500	55.6500	55.91	+0.215%	597,404	+17.009%
2022-01-11	55.76	56.0700	54.7500	55.79	+0.414%	1,223,512	+17.261%
2022-01-10	55.43	55.7900	54.9218	55.56	+0.235%	800,672	+17.747%
2022-01-07	55.59	55.8100	55.3000	55.43	-0.467%	510,756	+18.023%
2022-01-06	55.71	56.0800	55.3400	55.69	+0.451%	635,969	+17.472%
2022-01-05	56.24	56.5475	55.3600	55.44	-1.737%	1,113,295	+18.001%
2022-01-04	56.87	57.5200	56.3600	56.42	-0.424%	959,144	+15.952%
2022-01-03	56.78	57.1900	55.8800	56.66	-1.100%	1,028,327	+15.461%
2021-12-31	57.24	57.8300	57.1227	57.29	+0.298%	448,120	+14.191%
2021-12-30	57.00	57.3700	56.7900	57.12	+0.334%	530,680	+14.531%
2021-12-29	57.00	57.0000	56.3500	56.93	+0.070%	584,767	+14.913%
2021-12-28	56.43	56.8900	56.3000	56.89	+0.762%	460,331	+14.994%
2021-12-27	55.70	56.4600	55.5800	56.46	+1.328%	382,880	+15.870%
2021-12-23	56.28	56.2800	55.3400	55.72	-0.393%	393,639	+17.408%
2021-12-22	55.68	56.1200	55.5600	55.94	+0.648%	756,800	+16.947%
2021-12-21	55.15	56.0000	55.1400	55.58	+1.516%	513,781	+17.704%
2021-12-20	54.96	55.3600	54.3300	54.75	-1.688%	796,795	+19.489%
2021-12-17	55.13	55.8200	55.0000	55.69	+0.469%	1,831,387	+17.472%
2021-12-16	55.25	55.8100	55.1300	55.43	+0.199%	625,617	+18.023%
2021-12-15	54.92	55.4799	54.9000	55.32	+1.115%	929,067	+18.257%
2021-12-14	55.26	55.5500	54.0100	54.71	-0.600%	911,754	+19.576%
2021-12-13	54.43	55.6200	54.2400	55.04	+1.121%	1,004,366	+18.859%
2021-12-10	54.93	55.1200	54.3000	54.43	-0.293%	1,098,299	+20.191%
2021-12-09	55.10	55.3500	54.4800	54.59	-1.159%	907,921	+19.839%
2021-12-08	54.17	55.5500	54.0600	55.23	+1.957%	1,228,506	+18.450%
2021-12-07	53.80	54.5600	53.6900	54.17	+1.442%	871,966	+20.768%
2021-12-06	52.91	54.0000	52.6200	53.40	+2.358%	603,119	+22.509%
2021-12-03	51.98	52.3600	51.3300	52.17	+0.192%	1,104,067	+25.398%
2021-12-02	50.43	52.4200	50.3100	52.07	+3.725%	963,022	+25.639%
2021-12-01	52.28	52.6900	50.1600	50.20	-2.976%	893,813	+30.319%
2021-11-30	52.17	52.8500	51.7300	51.74	-1.448%	1,052,797	+26.440%
2021-11-29	52.43	53.1200	52.1300	52.50	+0.903%	642,117	+24.610%
2021-11-26	52.89	53.4100	51.6100	52.03	-3.218%	347,752	+25.735%
2021-11-24	53.05	54.0000	53.0200	53.76	+1.167%	215,935	+21.689%
2021-11-23	52.87	53.5500	52.8050	53.14	+0.454%	370,827	+23.109%
2021-11-22	53.42	53.4600	52.7900	52.90	-0.825%	366,110	+23.667%
2021-11-19	53.42	53.6300	52.7000	53.34	-0.429%	464,986	+22.647%
2021-11-18	53.56	53.6700	53.1200	53.57	+0.450%	457,177	+22.121%
2021-11-17	53.43	53.4400	52.5000	53.33	-0.541%	719,893	+22.670%
2021-11-16	54.43	54.6900	53.5800	53.62	-2.028%	602,749	+22.007%
2021-11-15	53.45	54.7800	53.3500	54.73	+2.452%	736,957	+19.532%
2021-11-12	53.77	53.9800	53.3000	53.42	-1.603%	442,700	+22.463%
2021-11-11	53.84	54.3800	53.6600	54.29	+0.836%	721,199	+20.501%
2021-11-10	54.01	54.3300	53.8200	53.84	-0.407%	362,811	+21.508%
2021-11-09	54.71	54.8850	54.0300	54.06	-0.916%	464,682	+21.014%
2021-11-08	54.20	54.6000	53.6000	54.56	+0.981%	693,058	+19.905%
2021-11-05	54.33	54.7600	53.9700	54.03	+0.690%	391,007	+21.081%
2021-11-04	54.57	54.5850	53.4604	53.66	-1.505%	416,636	+21.916%
2021-11-03	54.97	55.1500	54.3600	54.48	-0.765%	628,321	+20.081%
2021-11-02	54.32	54.9697	54.1100	54.90	+1.198%	905,915	+19.162%
2021-11-01	53.93	54.3000	52.7900	54.25	+0.987%	482,634	+20.590%
2021-10-29	54.37	54.5000	53.5450	53.72	-1.177%	908,559	+21.780%
2021-10-28	53.37	54.4400	53.3700	54.36	+2.142%	1,193,332	+20.346%
2021-10-27	53.04	54.0050	52.7000	53.22	+0.987%	1,369,294	+22.924%
2021-10-26	50.71	53.0300	50.4310	52.70	+2.053%	1,232,062	+24.137%
2021-10-25	51.48	52.2100	51.0700	51.64	+0.722%	502,865	+26.685%
2021-10-22	51.56	51.7000	51.2000	51.27	-0.234%	485,303	+27.599%
2021-10-21	51.62	51.6500	51.1200	51.39	-0.426%	300,468	+27.301%
2021-10-20	50.58	51.6400	50.4300	51.61	+2.117%	599,514	+26.758%
2021-10-19	51.49	51.5300	50.4800	50.54	-1.731%	810,077	+29.442%
2021-10-18	51.36	51.8600	51.2850	51.43	-0.368%	315,908	+27.202%
2021-10-15	52.16	52.4000	51.4200	51.62	-0.673%	331,392	+26.734%
2021-10-14	51.79	52.0790	51.5400	51.97	+1.168%	307,641	+25.880%
2021-10-13	50.82	51.4800	50.5250	51.37	+0.844%	286,670	+27.351%
2021-10-12	50.42	51.3200	50.1400	50.94	+1.071%	383,356	+28.426%
2021-10-11	50.28	50.5150	50.0000	50.40	+0.579%	302,026	+29.802%
2021-10-08	50.35	50.4300	49.9500	50.11	-0.733%	436,758	+30.553%
2021-10-07	50.96	51.1300	50.2900	50.48	-0.864%	507,322	+29.596%
2021-10-06	50.05	50.9400	48.9800	50.92	+1.112%	629,021	+28.476%
2021-10-05	51.16	51.2700	50.3300	50.36	-1.100%	1,288,014	+29.905%
2021-10-04	50.02	51.0500	50.0200	50.92	+3.265%	1,009,971	+28.476%
2021-10-01	48.69	49.6000	48.1100	49.31	+1.775%	1,125,864	+32.671%
2021-09-30	50.31	50.3100	48.4100	48.45	-3.100%	1,139,280	+35.026%
2021-09-29	49.88	50.3650	49.7200	50.00	+0.847%	464,604	+30.840%
2021-09-28	49.34	49.7700	48.9100	49.58	-0.101%	537,974	+31.948%
2021-09-27	49.91	50.6900	49.6300	49.63	-0.361%	887,332	+31.815%
2021-09-24	50.06	50.7400	49.8000	49.81	-0.658%	411,672	+31.339%
2021-09-23	50.09	50.8100	49.7600	50.14	+1.436%	681,455	+30.475%
2021-09-22	49.27	49.9100	49.1600	49.43	+0.939%	634,103	+32.349%
2021-09-21	49.23	49.5800	48.9600	48.97	0.000%	380,715	+33.592%
2021-09-20	48.25	49.2100	48.0200	48.97	+0.534%	1,022,742	+33.592%
2021-09-17	49.82	49.8200	48.6500	48.71	-1.715%	1,575,389	+34.305%
2021-09-16	49.43	50.0750	49.1900	49.56	+0.121%	509,765	+32.002%
2021-09-15	50.05	50.2100	49.2800	49.50	-1.316%	719,823	+32.162%
2021-09-14	50.94	50.9400	49.8572	50.16	-1.026%	446,638	+30.423%
2021-09-13	50.25	51.0100	50.1500	50.68	+1.604%	630,133	+29.084%
2021-09-10	50.78	50.7800	49.8600	49.88	-1.714%	521,240	+31.155%
2021-09-09	51.22	51.2200	50.6100	50.75	-1.265%	640,259	+28.906%
2021-09-08	50.94	51.4400	50.6500	51.40	+0.903%	629,723	+27.276%
2021-09-07	51.88	51.9436	50.6700	50.94	-2.020%	760,936	+28.426%
2021-09-03	51.80	52.0900	51.3400	51.99	+0.116%	654,381	+25.832%
2021-09-02	51.66	51.9400	51.1400	51.93	+0.953%	483,029	+25.977%
2021-09-01	51.00	51.4500	50.8400	51.44	+1.160%	755,313	+27.177%
2021-08-31	51.00	51.1400	50.5000	50.85	-0.333%	898,161	+28.653%
2021-08-30	50.67	51.0400	50.4100	51.02	+0.731%	802,495	+28.224%
2021-08-27	50.17	50.8600	49.9200	50.65	+1.605%	726,233	+29.161%
2021-08-26	49.51	50.0450	49.2800	49.85	+1.075%	606,109	+31.234%
2021-08-25	49.15	49.8800	48.7500	49.32	+0.776%	692,276	+32.644%
2021-08-24	48.77	49.1000	48.2800	48.94	+0.307%	554,719	+33.674%
2021-08-23	49.16	49.3300	48.5800	48.79	-0.388%	535,304	+34.085%
2021-08-20	48.35	49.3400	48.0100	48.98	+1.115%	1,418,555	+33.565%
2021-08-19	48.61	48.8400	48.1300	48.44	-0.636%	532,753	+35.054%
2021-08-18	48.40	49.0800	48.2300	48.75	+0.495%	797,581	+34.195%
2021-08-17	48.30	48.6250	48.1300	48.51	-0.062%	438,238	+34.859%
2021-08-16	48.78	49.0790	48.3600	48.54	-0.410%	390,940	+34.775%
2021-08-13	48.81	48.8100	48.3500	48.74	-0.388%	300,918	+34.222%
2021-08-12	49.08	49.2000	48.5200	48.93	+0.205%	355,660	+33.701%
2021-08-11	48.61	48.9200	48.3800	48.83	+1.160%	350,612	+33.975%
2021-08-10	49.01	49.0100	48.1700	48.27	-1.450%	387,928	+35.529%
2021-08-09	49.56	49.5600	48.8700	48.98	-1.449%	381,884	+33.565%
2021-08-06	49.81	50.1900	49.4800	49.70	-0.121%	360,065	+31.630%
2021-08-05	49.45	49.8500	49.2450	49.76	+1.551%	472,060	+31.471%
2021-08-04	49.35	49.5100	48.7300	49.00	-1.110%	455,270	+33.510%
2021-08-03	50.24	50.3900	49.3200	49.55	-1.196%	656,357	+32.028%
2021-08-02	50.45	50.9700	50.0900	50.15	-0.318%	598,286	+30.449%
2021-07-30	50.24	51.0050	50.1400	50.31	+0.359%	637,720	+30.034%
2021-07-29	50.20	50.6000	49.9800	50.13	+0.100%	480,769	+30.501%
2021-07-28	50.86	50.9004	49.5200	50.08	-1.669%	1,241,148	+30.631%
2021-07-27	50.50	51.6900	50.2100	50.93	+1.474%	1,415,918	+28.451%
2021-07-26	50.22	50.6350	49.9300	50.19	-0.258%	1,459,237	+30.345%
2021-07-23	50.01	50.4000	49.7600	50.32	+0.821%	387,764	+30.008%
2021-07-22	49.86	49.9700	49.5000	49.91	-0.617%	805,246	+31.076%
2021-07-21	50.56	51.0900	50.1200	50.22	-0.672%	873,792	+30.267%
2021-07-20	49.06	51.0500	48.6300	50.56	+3.543%	1,427,572	+29.391%
2021-07-19	49.88	50.2100	48.7000	48.83	-3.326%	936,803	+33.975%
2021-07-16	50.49	50.9500	50.2600	50.51	+0.537%	833,836	+29.519%
2021-07-15	49.64	50.5100	49.5200	50.24	+0.843%	699,656	+30.215%
2021-07-14	49.09	49.8600	49.0350	49.82	+1.528%	713,659	+31.313%
2021-07-13	49.52	49.6000	48.8900	49.07	-1.367%	648,721	+33.320%
2021-07-12	49.26	49.9000	49.0600	49.75	+0.995%	703,349	+31.497%
2021-07-09	48.74	49.3600	48.5000	49.26	+1.988%	948,881	+32.806%
2021-07-08	48.35	48.8500	47.9800	48.30	-1.146%	675,528	+35.445%
2021-07-07	48.54	49.0800	48.3300	48.86	+0.659%	807,445	+33.893%
2021-07-06	47.86	48.7600	47.4200	48.54	+1.740%	752,228	+34.775%
2021-07-02	47.42	47.9100	47.3200	47.71	+0.995%	616,797	+37.120%
2021-07-01	46.86	47.7900	46.8100	47.24	+1.113%	2,251,372	+38.484%
2021-06-30	47.05	47.4500	46.7200	46.72	-0.933%	1,009,117	+40.026%
2021-06-29	47.53	47.7300	47.0600	47.16	-0.716%	638,268	+38.719%
2021-06-28	48.38	48.3800	47.0300	47.50	-1.452%	737,672	+37.726%
2021-06-25	47.70	48.2400	47.3900	48.20	+0.774%	1,412,520	+35.726%
2021-06-24	48.25	48.3550	47.6300	47.83	-0.747%	633,569	+36.776%
2021-06-23	48.28	48.4300	48.1050	48.19	-0.228%	884,452	+35.754%
2021-06-22	48.94	48.9700	48.0500	48.30	-1.045%	966,585	+35.445%
2021-06-21	48.02	49.0000	47.8200	48.81	+1.900%	558,246	+34.030%
2021-06-18	47.99	48.3600	47.7500	47.90	-0.828%	1,497,680	+36.576%
2021-06-17	48.38	48.5000	47.7000	48.30	-0.412%	531,703	+35.445%
2021-06-16	48.60	48.8850	48.4700	48.50	-0.185%	918,215	+34.887%
2021-06-15	48.89	48.9800	48.4250	48.59	-0.573%	532,798	+34.637%
2021-06-14	48.67	48.9000	48.5100	48.87	+0.226%	459,930	+33.865%
2021-06-11	48.65	48.8500	48.2600	48.76	+0.123%	527,670	+34.167%
2021-06-10	48.69	49.0700	48.5100	48.70	-0.062%	591,732	+34.333%
2021-06-09	49.07	49.0700	48.6400	48.73	-0.082%	702,954	+34.250%
2021-06-08	48.58	49.2100	48.4600	48.77	+0.495%	1,173,124	+34.140%
2021-06-07	48.32	48.7750	48.2700	48.53	+0.580%	654,402	+34.803%
2021-06-04	48.50	48.6900	47.9400	48.25	-0.289%	457,766	+35.585%
2021-06-03	48.66	48.7400	48.1000	48.39	-0.779%	708,540	+35.193%
2021-06-02	48.85	48.8900	48.5500	48.77	+0.309%	863,058	+34.140%
2021-06-01	47.22	48.6300	47.2200	48.62	+3.096%	1,233,412	+34.554%
2021-05-28	47.07	47.5400	47.0500	47.16	+1.946%	875,554	+38.719%
2021-05-27	47.13	47.1950	46.2000	46.26	-1.533%	782,168	+41.418%
2021-05-26	46.84	47.4250	46.6000	46.98	+0.621%	635,385	+39.251%
2021-05-25	45.98	47.3600	45.7500	46.69	+1.588%	1,359,096	+40.116%
2021-05-24	46.25	46.5200	45.7900	45.96	-0.065%	2,088,193	+42.341%
2021-05-21	45.92	46.4000	45.8600	45.99	+0.152%	535,732	+42.248%
2021-05-20	46.29	46.5600	45.7900	45.92	-0.044%	1,084,639	+42.465%
2021-05-19	46.45	46.5600	45.7600	45.94	-1.627%	757,908	+42.403%
2021-05-18	46.62	46.9400	46.3100	46.70	+0.086%	653,099	+40.086%
2021-05-17	46.69	46.9400	46.3500	46.66	-0.128%	754,167	+40.206%
2021-05-14	46.45	46.8700	46.2200	46.72	+0.755%	809,337	+40.026%
2021-05-13	45.18	46.9600	45.0550	46.37	+2.862%	1,559,201	+41.083%
2021-05-12	45.51	45.8900	45.0300	45.08	-1.032%	970,174	+45.120%
2021-05-11	46.06	46.0800	45.4100	45.55	-1.895%	1,090,825	+43.622%
2021-05-10	46.29	47.0500	46.0700	46.43	+1.420%	1,046,697	+40.900%
2021-05-07	45.41	45.8800	45.2325	45.78	-0.131%	617,141	+42.901%
2021-05-06	45.36	46.3750	45.2200	45.84	+1.326%	916,935	+42.714%
2021-05-05	45.74	45.5100	45.0300	45.24	-1.481%	767,661	+44.607%
2021-05-04	45.30	46.1700	45.3000	45.92	+1.302%	807,992	+42.465%
2021-05-03	45.61	45.6700	45.0596	45.33	+0.265%	789,301	+44.319%
2021-04-30	44.96	45.3400	44.8200	45.21	+0.066%	627,385	+44.702%
2021-04-29	45.34	45.8400	44.9300	45.18	+0.445%	532,146	+44.799%
2021-04-28	44.82	45.3700	44.7100	44.98	+0.357%	702,823	+45.442%
2021-04-27	45.34	45.3400	44.6800	44.82	-1.754%	905,610	+45.962%
2021-04-26	45.95	46.3600	45.5954	45.62	-0.219%	818,800	+43.402%
2021-04-23	45.59	45.9300	45.2200	45.72	+0.683%	554,793	+43.088%
2021-04-22	45.87	46.3000	45.1900	45.41	-1.197%	516,284	+44.065%
2021-04-21	45.03	46.1700	44.6800	45.96	+2.406%	1,129,954	+42.341%
2021-04-20	44.34	45.3300	43.9500	44.88	+1.309%	1,127,562	+45.766%
2021-04-19	43.92	44.3400	43.4900	44.30	+1.118%	986,167	+47.675%
2021-04-16	44.18	44.2300	43.6100	43.81	-0.273%	843,001	+49.327%
2021-04-15	43.37	43.9700	43.2900	43.93	+1.690%	468,434	+48.919%
2021-04-14	43.55	43.7100	43.1300	43.20	-1.144%	575,867	+51.435%
2021-04-13	43.43	43.7200	42.8900	43.70	+0.460%	660,266	+49.703%
2021-04-12	43.23	43.5000	42.8200	43.50	+0.416%	609,510	+50.391%
2021-04-09	43.50	43.5450	43.1500	43.32	-0.276%	554,772	+51.016%
2021-04-08	44.07	44.4000	43.3500	43.44	-1.719%	749,786	+50.599%
2021-04-07	44.16	44.4400	43.8950	44.20	+0.227%	781,095	+48.009%
2021-04-06	43.99	44.2400	43.8000	44.10	+0.091%	961,675	+48.345%
2021-04-05	44.23	44.3250	43.3400	44.06	+0.023%	759,440	+48.479%
2021-04-01	43.43	44.0600	43.2100	44.05	+2.038%	1,098,460	+48.513%
2021-03-31	43.03	43.5300	42.4100	43.17	+0.162%	1,343,623	+51.540%
2021-03-30	43.25	43.5200	43.0000	43.10	-0.139%	1,382,076	+51.787%
2021-03-29	43.73	44.1100	42.5650	43.16	-1.506%	934,708	+51.576%
2021-03-26	43.64	44.2400	43.3000	43.82	+1.271%	867,343	+49.293%
2021-03-25	42.17	43.3400	41.8100	43.27	+2.052%	1,088,994	+51.190%
2021-03-24	42.61	43.3500	42.4000	42.40	-0.423%	785,219	+54.292%
2021-03-23	42.73	43.2000	42.4000	42.58	-0.258%	639,473	+53.640%
2021-03-22	41.83	42.7600	41.6400	42.69	+1.546%	961,653	+53.244%
2021-03-19	43.60	43.6000	41.9200	42.04	-3.245%	1,634,831	+55.614%
2021-03-18	44.28	44.4000	43.3800	43.45	-2.403%	1,394,684	+50.564%
2021-03-17	43.90	44.7200	43.3900	44.52	+1.320%	970,257	+46.945%
2021-03-16	45.04	45.0400	43.8300	43.94	-2.029%	1,192,338	+48.885%
2021-03-15	44.03	45.3000	43.6200	44.85	+2.561%	1,034,409	+45.864%
2021-03-12	42.33	43.7600	42.2400	43.73	+3.847%	1,406,611	+49.600%
2021-03-11	41.81	42.3700	41.5700	42.11	+1.056%	1,573,921	+55.355%
2021-03-10	42.24	42.4950	41.1500	41.67	-1.021%	2,825,424	+56.995%
2021-03-09	42.33	42.7100	41.8700	42.10	-0.520%	1,523,808	+55.392%
2021-03-08	42.18	43.2800	41.7400	42.32	+1.123%	639,109	+54.584%
2021-03-05	41.19	41.9400	40.0100	41.85	+2.098%	1,561,609	+56.320%
2021-03-04	42.25	42.3800	40.7500	40.99	-2.590%	1,038,340	+59.600%
2021-03-03	41.90	42.2800	41.4200	42.08	+0.430%	1,001,248	+55.466%
2021-03-02	41.41	42.0810	40.9700	41.90	+0.818%	717,630	+56.134%
2021-03-01	41.78	42.4400	41.5500	41.56	+1.465%	858,927	+57.411%
2021-02-26	41.38	42.0500	40.7800	40.96	-0.943%	1,357,103	+59.717%
2021-02-25	42.40	43.0100	40.9100	41.35	-2.957%	1,961,279	+58.210%
2021-02-24	43.39	43.4900	42.3800	42.61	-1.798%	2,205,598	+53.532%
2021-02-23	44.24	45.4200	43.2700	43.39	-2.098%	1,434,557	+50.772%
2021-02-22	42.77	44.5250	42.5500	44.32	+3.527%	915,932	+47.608%