Dark

ACIA
Acacia Communications, Inc. Common Stock
stock NASDAQ

Inactive

Mar 1, 2021 3:59:00 PM EST

114.97USD-0.017%(-0.02)655,294

Pre-market

0.00USD-100.000%(-114.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-26	114.9500	115.0000	114.9300	114.9900	+0.052%	655,294	0.000%
2021-02-25	114.9000	114.9800	114.9000	114.9300	0.000%	715,248	+0.052%
2021-02-24	114.9000	114.9500	114.8600	114.9300	+0.061%	205,918	+0.052%
2021-02-23	114.9400	114.9650	114.8300	114.8600	-0.070%	614,597	+0.113%
2021-02-22	114.8800	114.9800	114.8700	114.9400	-0.035%	687,602	+0.044%
2021-02-19	114.8500	114.9800	114.8400	114.9800	+0.131%	291,667	+0.009%
2021-02-18	114.8200	114.9900	114.8200	114.8300	+0.009%	413,896	+0.139%
2021-02-17	114.8800	114.9000	114.8200	114.8200	-0.009%	293,128	+0.148%
2021-02-16	114.8150	114.9000	114.8100	114.8300	-0.026%	1,182,371	+0.139%
2021-02-12	114.8200	114.9200	114.8000	114.8600	-0.052%	961,263	+0.113%
2021-02-11	114.9000	114.9200	114.7550	114.9200	+0.087%	961,085	+0.061%
2021-02-10	114.8200	114.9600	114.7800	114.8200	-0.009%	851,824	+0.148%
2021-02-09	114.7600	114.8500	114.7500	114.8300	-0.017%	407,696	+0.139%
2021-02-08	114.2150	114.8900	114.2150	114.8500	+0.061%	352,146	+0.122%
2021-02-05	114.7200	114.8500	114.5900	114.7800	-0.035%	323,641	+0.183%
2021-02-04	114.6100	114.8200	114.5800	114.8200	+0.183%	421,221	+0.148%
2021-02-03	114.6400	114.7900	114.5200	114.6100	+0.035%	936,217	+0.332%
2021-02-02	114.4500	114.8050	114.4500	114.5700	-0.026%	588,825	+0.367%
2021-02-01	114.3900	114.7500	114.3850	114.6000	+0.175%	675,775	+0.340%
2021-01-29	114.3500	114.4900	114.2500	114.4000	+0.123%	893,917	+0.516%
2021-01-28	114.3400	114.5799	114.2500	114.2600	-0.052%	1,521,843	+0.639%
2021-01-27	114.2500	114.5600	114.1700	114.3200	0.000%	1,263,634	+0.586%
2021-01-26	114.4500	114.5000	114.1650	114.3200	-0.079%	899,291	+0.586%
2021-01-25	114.4800	114.6000	114.3700	114.4100	-0.061%	1,170,949	+0.507%
2021-01-22	114.4800	114.5900	114.3200	114.4800	+0.017%	597,390	+0.445%
2021-01-21	114.4800	114.5700	114.3500	114.4600	-0.026%	575,385	+0.463%
2021-01-20	114.6700	114.7600	114.3800	114.4900	-0.192%	937,538	+0.437%
2021-01-19	114.4500	114.7600	114.3300	114.7100	+0.297%	1,282,600	+0.244%
2021-01-15	113.9000	114.5000	113.8000	114.3700	+0.642%	3,859,277	+0.542%
2021-01-14	113.4700	114.7300	112.9006	113.6400	+31.452%	14,993,292	+1.188%
2021-01-13	85.5000	86.9810	85.3664	86.4500	+1.431%	2,768,813	+33.013%
2021-01-12	83.0000	86.1045	83.0000	85.2300	+3.825%	4,774,171	+34.917%
2021-01-11	80.0000	82.5600	79.3500	82.0900	+3.128%	3,297,438	+40.078%
2021-01-08	77.4500	86.0000	77.4500	79.6000	+9.869%	16,043,699	+44.460%
2021-01-07	71.2000	72.6000	71.1900	72.4500	+1.627%	1,211,361	+58.716%
2021-01-06	72.7500	73.5000	69.9600	71.2900	-1.885%	2,887,519	+61.299%
2021-01-05	73.2900	73.2900	72.1700	72.6600	-0.805%	1,010,648	+58.258%
2021-01-04	72.8100	73.5000	71.1400	73.2500	+0.397%	2,394,858	+56.983%
2020-12-31	72.9000	73.0000	72.5900	72.9600	+0.082%	615,813	+57.607%
2020-12-30	72.0700	72.9500	72.0700	72.9000	+0.984%	622,164	+57.737%
2020-12-29	72.4900	72.5000	72.0700	72.1900	-0.290%	386,397	+59.288%
2020-12-28	72.2500	72.6500	72.0600	72.4000	+0.333%	381,647	+58.826%
2020-12-24	72.0500	72.2200	72.0200	72.1600	+0.055%	173,500	+59.354%
2020-12-23	72.1750	72.4700	71.6998	72.1200	+0.404%	590,988	+59.443%
2020-12-22	71.5800	72.5000	71.4900	71.8300	+0.476%	631,116	+60.086%
2020-12-21	70.6700	71.5100	70.4100	71.4900	+0.450%	394,644	+60.848%
2020-12-18	70.6600	71.3500	70.6100	71.1700	+0.622%	882,786	+61.571%
2020-12-17	70.3300	70.7500	70.2600	70.7300	+0.612%	406,836	+62.576%
2020-12-16	70.1500	70.4100	70.1000	70.3000	+0.328%	808,094	+63.570%
2020-12-15	70.0400	70.1900	70.0150	70.0700	-0.014%	590,918	+64.107%
2020-12-14	70.2900	70.2900	70.0000	70.0800	-0.228%	677,344	+64.084%
2020-12-11	70.1700	70.3300	70.0400	70.2400	-0.128%	427,824	+63.710%
2020-12-10	70.2000	70.4000	70.1405	70.3300	+0.171%	467,589	+63.501%
2020-12-09	70.2800	70.3500	70.0600	70.2100	-0.043%	459,710	+63.780%
2020-12-08	70.0600	70.3300	70.0600	70.2400	+0.271%	502,701	+63.710%
2020-12-07	70.3150	70.3500	70.0000	70.0500	-0.398%	733,242	+64.154%
2020-12-04	70.0500	70.6500	70.0500	70.3300	+0.414%	1,168,650	+63.501%
2020-12-03	69.9400	70.0650	69.7602	70.0400	+0.071%	831,884	+64.178%
2020-12-02	69.8100	70.2400	69.8100	69.9900	+0.100%	510,730	+64.295%
2020-12-01	69.6500	70.0200	69.5200	69.9200	+0.344%	1,471,379	+64.459%
2020-11-30	69.6100	69.7700	69.5000	69.6800	-0.043%	548,254	+65.026%
2020-11-27	69.7500	69.7800	69.6100	69.7100	-0.057%	401,025	+64.955%
2020-11-25	69.7500	69.8100	69.4600	69.7500	0.000%	712,661	+64.860%
2020-11-24	69.6900	69.8300	69.5400	69.7500	+0.244%	1,976,657	+64.860%
2020-11-23	69.4300	69.6200	69.3400	69.5800	+0.158%	1,169,601	+65.263%
2020-11-20	69.0600	69.6000	69.0300	69.4700	+0.318%	1,849,652	+65.525%
2020-11-19	69.0600	69.2700	69.0000	69.2500	+0.406%	1,232,191	+66.051%
2020-11-18	68.7600	69.1700	68.6800	68.9700	+0.320%	1,082,138	+66.725%
2020-11-17	68.6800	68.8800	68.5800	68.7500	-0.073%	631,797	+67.258%
2020-11-16	68.8000	68.8100	68.4800	68.8000	+0.131%	453,929	+67.137%
2020-11-13	68.5000	68.9100	68.4300	68.7100	+0.380%	545,464	+67.356%
2020-11-12	68.7100	68.9000	68.4000	68.4500	-0.480%	487,947	+67.991%
2020-11-11	68.8500	68.9000	68.4200	68.7800	-0.160%	609,762	+67.185%
2020-11-10	68.9900	69.0900	68.5700	68.8900	+0.058%	966,963	+66.918%
2020-11-09	68.9700	69.0000	68.4300	68.8500	+0.599%	1,339,983	+67.015%
2020-11-06	68.5400	68.8300	68.1000	68.4400	-0.029%	465,372	+68.016%
2020-11-05	67.9600	68.6800	67.9600	68.4600	+0.780%	562,376	+67.967%
2020-11-04	67.7000	68.2500	67.7000	67.9300	+0.399%	888,943	+69.277%
2020-11-03	67.8000	68.0300	67.4600	67.6600	-0.177%	479,362	+69.953%
2020-11-02	67.3600	67.8700	67.2500	67.7800	+0.059%	400,358	+69.652%
2020-10-30	67.6000	67.8500	67.4700	67.7400	-0.103%	380,599	+69.752%
2020-10-29	67.5100	67.9000	67.4200	67.8100	+0.444%	395,436	+69.577%
2020-10-28	67.5500	67.5800	67.1900	67.5100	+0.015%	269,006	+70.330%
2020-10-27	67.3200	67.5700	66.9500	67.5000	+0.282%	269,965	+70.356%
2020-10-26	67.3000	67.3900	67.0500	67.3100	+0.030%	168,454	+70.836%
2020-10-23	67.4200	67.4500	67.1500	67.2900	-0.178%	109,127	+70.887%
2020-10-22	67.3200	67.5000	67.2500	67.4100	+0.223%	171,895	+70.583%
2020-10-21	67.4000	67.4700	67.2200	67.2600	-0.237%	333,820	+70.963%
2020-10-20	67.3400	67.5200	67.0900	67.4200	+0.342%	373,044	+70.558%
2020-10-19	67.5000	67.6300	67.1200	67.1900	-0.445%	698,548	+71.142%
2020-10-16	67.6200	67.9000	66.4600	67.4900	-0.501%	1,157,391	+70.381%
2020-10-15	67.8000	67.8900	67.6200	67.8300	-0.103%	306,327	+69.527%
2020-10-14	67.7800	67.9800	67.5300	67.9000	+0.059%	111,439	+69.352%
2020-10-13	68.1500	68.1500	67.7000	67.8600	-0.455%	230,658	+69.452%
2020-10-12	67.7400	68.2200	67.5200	68.1700	+0.635%	371,526	+68.681%
2020-10-09	67.6500	67.9200	67.5000	67.7400	+0.252%	399,958	+69.752%
2020-10-08	67.3900	67.6000	67.2100	67.5700	+0.566%	176,236	+70.179%
2020-10-07	67.2700	67.5000	67.1100	67.1900	-0.134%	345,089	+71.142%
2020-10-06	67.4000	67.4000	67.1500	67.2800	-0.193%	292,997	+70.913%
2020-10-05	67.3800	67.5100	67.1100	67.4100	+0.552%	333,714	+70.583%
2020-10-02	66.9700	67.1900	66.7600	67.0400	-0.490%	908,671	+71.524%
2020-10-01	67.3500	67.6700	66.9000	67.3700	-0.045%	546,882	+70.684%
2020-09-30	67.5800	67.7500	67.3000	67.4000	-0.133%	326,094	+70.608%
2020-09-29	67.6100	67.9700	67.4500	67.4900	-0.089%	265,088	+70.381%
2020-09-28	67.9400	67.9400	67.5200	67.5500	-0.280%	540,592	+70.229%
2020-09-25	67.9000	68.0900	67.7400	67.7400	-0.250%	504,829	+69.752%
2020-09-24	68.0000	68.0800	67.7100	67.9100	-0.279%	564,518	+69.327%
2020-09-23	67.6800	68.7700	67.6800	68.1000	+0.606%	1,013,142	+68.855%
2020-09-22	67.9600	68.0000	67.5800	67.6900	-0.162%	445,633	+69.877%
2020-09-21	68.3000	68.4700	66.4300	67.8000	-0.935%	1,345,233	+69.602%
2020-09-18	68.4100	68.6900	68.2400	68.4400	-0.058%	489,216	+68.016%
2020-09-17	68.5400	68.7900	68.4200	68.4800	-0.291%	246,779	+67.918%
2020-09-16	68.7000	68.8500	68.6100	68.6800	+0.044%	603,296	+67.429%
2020-09-15	68.6000	68.7500	68.5700	68.6500	+0.175%	237,169	+67.502%
2020-09-14	68.5000	68.6900	68.5000	68.5300	+0.058%	182,349	+67.795%
2020-09-11	68.5200	68.6400	68.4200	68.4900	+0.117%	521,716	+67.893%
2020-09-10	68.5900	68.9000	68.2700	68.4100	-0.437%	776,567	+68.089%
2020-09-09	68.4000	68.8100	68.2500	68.7100	+0.718%	1,129,458	+67.356%
2020-09-08	67.7500	68.2600	67.5500	68.2200	+2.095%	1,298,259	+68.558%
2020-09-04	67.1700	67.3700	66.7500	66.8200	-0.669%	651,827	+72.089%
2020-09-03	67.3500	67.6100	66.9600	67.2700	-0.650%	761,344	+70.938%
2020-09-02	67.5100	67.8100	67.4100	67.7100	+0.237%	581,198	+69.827%
2020-09-01	67.4100	67.5900	67.4000	67.5500	+0.104%	310,988	+70.229%
2020-08-31	67.6600	67.7900	67.4400	67.4800	-0.163%	275,648	+70.406%
2020-08-28	67.5300	67.8100	67.4000	67.5900	+0.030%	241,157	+70.129%
2020-08-27	67.9100	67.9100	67.3400	67.5700	-0.339%	702,770	+70.179%
2020-08-26	67.7900	68.0300	67.6200	67.8000	+0.074%	161,682	+69.602%
2020-08-25	67.8500	67.8500	67.6100	67.7500	-0.074%	117,743	+69.727%
2020-08-24	67.8000	67.9100	67.6200	67.8000	+0.133%	239,953	+69.602%
2020-08-21	67.8000	67.9200	67.6000	67.7100	-0.089%	268,071	+69.827%
2020-08-20	67.7000	67.8600	67.7000	67.7700	+0.103%	369,741	+69.677%
2020-08-19	67.9900	68.1000	67.6500	67.7000	-0.397%	332,977	+69.852%
2020-08-18	68.0000	68.1400	67.8600	67.9700	-0.015%	237,353	+69.178%
2020-08-17	67.8200	68.0000	67.8200	67.9800	+0.044%	202,182	+69.153%
2020-08-14	68.0000	68.0200	67.7500	67.9500	-0.118%	493,151	+69.227%
2020-08-13	68.0000	68.1100	67.8400	68.0300	-0.044%	213,074	+69.028%
2020-08-12	68.4800	68.7000	67.9400	68.0600	-0.395%	500,650	+68.954%
2020-08-11	68.5000	68.5400	68.1000	68.3300	+0.088%	633,967	+68.286%
2020-08-10	68.2500	68.4800	68.0100	68.2700	-0.044%	367,232	+68.434%
2020-08-07	68.2500	68.4000	68.0900	68.3000	-0.161%	803,964	+68.360%
2020-08-06	67.4000	68.9300	67.2800	68.4100	+1.499%	1,265,902	+68.089%
2020-08-05	68.0100	68.1100	67.4000	67.4000	-0.955%	1,039,052	+70.608%
2020-08-04	68.1000	68.3000	67.7100	68.0500	-0.161%	627,321	+68.979%
2020-08-03	67.8000	68.3800	67.3200	68.1600	+0.265%	760,459	+68.706%
2020-07-31	67.6900	68.2200	67.5100	67.9800	+0.473%	677,984	+69.153%
2020-07-30	67.2900	67.8200	67.2000	67.6600	+0.237%	338,925	+69.953%
2020-07-29	67.7600	67.7600	67.4900	67.5000	-0.295%	226,471	+70.356%
2020-07-28	67.6200	67.9300	67.3900	67.7000	-0.074%	298,534	+69.852%
2020-07-27	67.5300	67.8500	67.5000	67.7500	+0.222%	204,644	+69.727%
2020-07-24	67.6000	67.7300	67.5800	67.6000	-0.133%	176,271	+70.104%
2020-07-23	67.7400	67.8900	67.6000	67.6900	+0.059%	453,707	+69.877%
2020-07-22	68.2400	68.2400	67.5900	67.6500	-0.588%	1,118,613	+69.978%
2020-07-21	67.9700	68.1800	67.8200	68.0500	+0.339%	246,893	+68.979%
2020-07-20	67.5700	67.9200	67.5000	67.8200	+0.251%	331,726	+69.552%
2020-07-17	68.0000	68.0700	67.5700	67.6500	-0.515%	234,829	+69.978%
2020-07-16	67.6900	68.0700	67.6900	68.0000	+0.369%	263,401	+69.103%
2020-07-15	67.8300	67.9600	67.6300	67.7500	+0.074%	372,173	+69.727%
2020-07-14	67.9100	67.9800	67.4900	67.7000	-0.147%	458,180	+69.852%
2020-07-13	67.9100	68.0900	67.7500	67.8000	-0.044%	767,000	+69.602%
2020-07-10	67.8000	67.8800	67.6300	67.8300	+0.044%	188,550	+69.527%
2020-07-09	67.5100	67.8500	67.4400	67.8000	+0.504%	284,100	+69.602%
2020-07-08	67.1300	67.7400	67.0800	67.4600	+0.417%	405,556	+70.457%
2020-07-07	67.1000	67.3600	67.0400	67.1800	-0.104%	341,431	+71.167%
2020-07-06	67.1500	67.5400	67.0200	67.2500	+0.298%	457,951	+70.989%
2020-07-02	67.1900	67.3500	66.9800	67.0500	-0.268%	295,775	+71.499%
2020-07-01	67.1400	67.5100	66.8500	67.2300	+0.060%	667,574	+71.040%
2020-06-30	67.9000	67.9300	67.0200	67.1900	-1.118%	950,336	+71.142%
2020-06-29	68.3500	68.3500	67.6100	67.9500	-0.512%	397,468	+69.227%
2020-06-26	68.1700	68.5200	68.0200	68.3000	-0.073%	632,460	+68.360%
2020-06-25	68.3900	68.4500	68.0300	68.3500	-0.088%	464,537	+68.237%
2020-06-24	68.2100	68.5000	68.1600	68.4100	+0.088%	566,900	+68.089%
2020-06-23	68.3300	68.5000	68.0000	68.3500	+0.132%	385,173	+68.237%
2020-06-22	68.1700	68.3100	67.8200	68.2600	-0.015%	585,980	+68.459%
2020-06-19	68.2800	68.4000	68.0300	68.2700	+0.073%	647,794	+68.434%
2020-06-18	68.0000	68.2200	67.8200	68.2200	+0.220%	294,962	+68.558%
2020-06-17	68.1800	68.1800	67.9800	68.0700	-0.073%	426,357	+68.929%
2020-06-16	68.3100	68.3200	68.0000	68.1200	+0.176%	572,730	+68.805%
2020-06-15	67.3100	68.0000	67.1100	68.0000	+0.592%	538,544	+69.103%
2020-06-12	67.5000	67.6800	67.0300	67.6000	+0.535%	531,216	+70.104%
2020-06-11	67.4100	67.5000	67.0900	67.2400	-0.267%	346,352	+71.014%
2020-06-10	67.7600	67.7600	67.1700	67.4200	-0.266%	595,280	+70.558%
2020-06-09	67.7900	67.8300	67.4100	67.6000	-0.295%	225,507	+70.104%
2020-06-08	67.2300	67.9400	67.2200	67.8000	+0.818%	368,540	+69.602%
2020-06-05	67.5200	68.2500	67.0600	67.2500	-0.326%	626,110	+70.989%
2020-06-04	67.8700	68.0800	67.2700	67.4700	-0.998%	482,743	+70.431%
2020-06-03	67.6000	68.2500	67.3700	68.1500	+0.814%	867,384	+68.731%
2020-06-02	67.5000	67.8600	67.4400	67.6000	+0.163%	703,525	+70.104%
2020-06-01	67.3800	67.5400	66.9500	67.4900	-0.015%	515,814	+70.381%
2020-05-29	66.9000	67.5000	66.4100	67.5000	+1.260%	715,072	+70.356%
2020-05-28	67.5400	68.0000	66.1200	66.6600	-0.877%	1,762,933	+72.502%
2020-05-27	67.5000	67.6900	67.0700	67.2500	-0.474%	848,512	+70.989%
2020-05-26	68.2800	68.3800	67.5100	67.5700	-0.486%	718,063	+70.179%
2020-05-22	67.2700	68.3900	67.0000	67.9000	+0.997%	1,250,158	+69.352%
2020-05-21	67.2300	67.3400	66.9100	67.2300	-0.119%	849,413	+71.040%
2020-05-20	66.7900	67.5600	66.6100	67.3100	+1.157%	791,177	+70.836%
2020-05-19	67.2200	67.8300	66.4600	66.5400	-1.510%	1,497,505	+72.813%
2020-05-18	67.2500	67.6600	66.7500	67.5600	+0.446%	875,972	+70.204%
2020-05-15	67.2500	67.4400	66.6200	67.2600	-1.233%	1,669,659	+70.963%
2020-05-14	68.1100	68.2000	67.9600	68.1000	-0.220%	685,706	+68.855%
2020-05-13	68.2500	68.6100	68.0600	68.2500	-0.539%	810,014	+68.484%
2020-05-12	68.9500	68.9500	68.6200	68.6200	-0.320%	788,124	+67.575%
2020-05-11	68.7400	69.1300	68.6400	68.8400	+0.073%	624,244	+67.040%
2020-05-08	68.6300	69.0200	68.5500	68.7900	+0.423%	608,861	+67.161%
2020-05-07	68.5700	68.6500	68.4000	68.5000	+0.322%	292,422	+67.869%
2020-05-06	68.3500	68.7800	68.2300	68.2800	-0.029%	873,899	+68.409%
2020-05-05	68.2000	68.4800	67.7700	68.3000	+0.530%	936,590	+68.360%
2020-05-04	67.5600	68.0200	67.4300	67.9400	+0.310%	656,892	+69.252%
2020-05-01	67.9400	68.1000	67.4400	67.7300	+0.059%	909,727	+69.777%
2020-04-30	68.0500	68.3600	67.6900	67.6900	-0.514%	931,264	+69.877%
2020-04-29	68.3500	68.3700	67.9300	68.0400	+0.059%	421,625	+69.004%
2020-04-28	68.6000	68.6000	67.9600	68.0000	-0.556%	438,539	+69.103%
2020-04-27	68.6000	68.7400	68.3300	68.3800	-0.175%	393,105	+68.163%
2020-04-24	68.4800	68.6400	68.2200	68.5000	+0.029%	286,900	+67.869%
2020-04-23	68.3400	68.5000	68.2700	68.4800	+0.058%	584,176	+67.918%
2020-04-22	68.3500	68.5000	67.8200	68.4400	+0.647%	273,120	+68.016%
2020-04-21	67.8500	68.2300	67.6300	68.0000	0.000%	466,186	+69.103%
2020-04-20	68.2200	68.5900	68.0000	68.0000	-0.730%	439,648	+69.103%
2020-04-17	68.0000	68.7000	67.9400	68.5000	+0.735%	517,702	+67.869%
2020-04-16	68.0000	68.1500	67.7200	68.0000	+1.145%	558,769	+69.103%
2020-04-15	67.4100	67.7000	67.0900	67.2300	-0.768%	564,903	+71.040%
2020-04-14	67.0000	67.8600	66.7500	67.7500	+1.468%	823,695	+69.727%
2020-04-13	67.0500	67.2400	66.3500	66.7700	-0.699%	443,771	+72.218%
2020-04-09	67.5700	67.9600	66.7500	67.2400	-0.134%	579,666	+71.014%
2020-04-08	67.4200	67.6000	66.7800	67.3300	+0.149%	430,715	+70.786%
2020-04-07	67.2300	67.7600	67.0200	67.2300	+0.795%	897,265	+71.040%
2020-04-06	67.0000	67.4700	66.3700	66.7000	+0.452%	867,990	+72.399%
2020-04-03	66.5500	66.9900	66.1100	66.4000	-0.629%	535,176	+73.178%
2020-04-02	66.1000	67.2600	66.0900	66.8200	+0.180%	579,637	+72.089%
2020-04-01	66.7200	67.5200	65.3000	66.7000	-0.714%	1,239,407	+72.399%
2020-03-31	67.6100	67.7900	66.6900	67.1800	-0.871%	967,817	+71.167%
2020-03-30	67.5000	68.0500	67.4100	67.7700	+0.534%	617,598	+69.677%
2020-03-27	66.7400	67.6600	66.4200	67.4100	-0.133%	592,456	+70.583%
2020-03-26	66.8500	68.2500	66.3800	67.5000	+1.672%	1,145,027	+70.356%
2020-03-25	66.4300	67.2700	64.9000	66.3900	0.000%	856,246	+73.204%
2020-03-24	65.4000	66.5000	64.1400	66.3900	+2.930%	1,052,225	+73.204%
2020-03-23	64.2200	64.9100	62.6200	64.5000	+0.249%	617,623	+78.279%
2020-03-20	63.5900	65.0200	63.0800	64.3400	+1.323%	942,515	+78.722%
2020-03-19	61.8700	64.2400	60.9000	63.5000	+1.795%	714,937	+81.087%
2020-03-18	62.4400	64.0000	61.1000	62.3800	-2.895%	1,217,191	+84.338%
2020-03-17	64.8000	64.9100	60.6200	64.2400	-0.603%	1,455,203	+79.001%
2020-03-16	65.4500	65.6200	64.0200	64.6300	-3.523%	1,117,505	+77.920%
2020-03-13	66.0900	67.2400	64.4600	66.9900	+2.494%	1,142,534	+71.652%
2020-03-12	64.8100	66.0100	63.6300	65.3600	-1.284%	1,154,787	+75.933%
2020-03-11	65.6400	66.3100	65.0000	66.2100	+0.060%	587,192	+73.675%
2020-03-10	63.5000	66.3300	63.1100	66.1700	+5.400%	1,108,787	+73.780%
2020-03-09	64.0400	64.1500	62.0100	62.7800	-3.623%	1,438,810	+83.163%
2020-03-06	67.0000	67.0000	65.0600	65.1400	-3.094%	1,431,359	+76.527%
2020-03-05	68.1800	68.2000	67.0100	67.2200	-1.581%	782,170	+71.065%
2020-03-04	68.6000	68.6700	67.8900	68.3000	-0.263%	481,665	+68.360%
2020-03-03	68.5400	68.6700	68.2300	68.4800	-0.175%	421,562	+67.918%
2020-03-02	68.5900	68.6300	68.4100	68.6000	+0.131%	486,446	+67.624%
2020-02-28	68.0000	68.6700	67.9000	68.5100	+0.469%	794,251	+67.844%
2020-02-27	68.2200	68.3500	68.0200	68.1900	-0.234%	1,040,192	+68.632%
2020-02-26	68.5000	68.6500	68.2500	68.3500	-0.044%	275,754	+68.237%
2020-02-25	68.6900	68.6900	68.2700	68.3800	-0.364%	529,012	+68.163%
2020-02-24	68.5800	68.7200	68.5800	68.6300	-0.087%	411,037	+67.551%
2020-02-21	68.7200	68.7500	68.6600	68.6900	-0.116%	211,773	+67.404%
2020-02-20	68.6300	68.8100	68.6300	68.7700	+0.146%	197,007	+67.210%
2020-02-19	68.7600	68.8400	68.5600	68.6700	-0.203%	316,773	+67.453%
2020-02-18	68.7300	68.8300	68.6400	68.8100	-0.015%	142,842	+67.112%
2020-02-14	68.6900	68.8600	68.6600	68.8200	+0.146%	159,802	+67.088%
2020-02-13	68.6400	68.8600	68.6400	68.7200	-0.087%	200,105	+67.331%
2020-02-12	68.8500	68.9000	68.7300	68.7800	-0.102%	150,612	+67.185%
2020-02-11	69.0000	69.0000	68.6400	68.8500	+0.015%	137,823	+67.015%
2020-02-10	68.7500	68.9000	68.6200	68.8400	+0.073%	151,296	+67.040%
2020-02-07	68.9000	68.9000	68.7400	68.7900	-0.015%	183,996	+67.161%
2020-02-06	68.7700	68.9300	68.7600	68.8000	+0.058%	124,292	+67.137%
2020-02-05	68.8600	68.9000	68.7600	68.7600	-0.131%	193,227	+67.234%
2020-02-04	68.6000	68.8500	68.5500	68.8500	+0.438%	206,931	+67.015%
2020-02-03	67.9600	68.6700	67.9000	68.5500	0.000%	419,381	+67.746%
2020-01-31	68.6800	68.8100	68.0500	68.5500	-0.407%	706,492	+67.746%
2020-01-30	68.6100	68.8400	68.5900	68.8300	+0.248%	268,278	+67.064%
2020-01-29	68.6200	68.9000	68.5300	68.6600	+0.219%	466,027	+67.477%
2020-01-28	68.7000	68.7000	68.4400	68.5100	-0.320%	678,130	+67.844%
2020-01-27	68.5600	68.7600	68.4300	68.7300	-0.073%	299,300	+67.307%
2020-01-24	68.6800	68.8000	68.6000	68.7800	+0.248%	171,101	+67.185%
2020-01-23	68.6700	68.7800	68.5800	68.6100	-0.204%	415,092	+67.599%
2020-01-22	68.7100	68.7500	68.5500	68.7500	+0.263%	146,653	+67.258%
2020-01-21	68.6000	68.6500	68.4700	68.5700	-0.131%	408,121	+67.697%
2020-01-17	68.9500	68.9500	68.5600	68.6600	-0.058%	524,319	+67.477%
2020-01-16	68.5500	68.7200	68.5500	68.7000	+0.336%	236,943	+67.380%
2020-01-15	68.4300	68.6000	68.3400	68.4700	-0.058%	206,495	+67.942%
2020-01-14	68.3100	68.6000	68.2500	68.5100	+0.219%	338,120	+67.844%
2020-01-13	68.6300	68.6300	68.3200	68.3600	-0.248%	367,357	+68.212%
2020-01-10	68.5500	68.6500	68.4800	68.5300	-0.058%	621,293	+67.795%
2020-01-09	68.5300	68.5700	68.3100	68.5700	+0.263%	1,194,633	+67.697%
2020-01-08	68.4100	68.5400	68.2700	68.3900	+0.015%	347,639	+68.139%
2020-01-07	68.1000	68.5000	68.0100	68.3800	+0.396%	376,314	+68.163%
2020-01-06	67.9300	68.2200	67.9300	68.1100	+0.015%	344,612	+68.830%
2020-01-03	67.8000	68.1300	67.8000	68.1000	+0.015%	160,203	+68.855%
2020-01-02	67.8000	68.1500	67.8000	68.0900	+0.413%	541,064	+68.879%
2019-12-31	67.7000	67.9600	67.6000	67.8100	+0.118%	291,831	+69.577%
2019-12-30	67.5800	67.8600	67.4900	67.7300	+0.252%	146,717	+69.777%
2019-12-27	67.5000	67.6400	67.5000	67.5600	0.000%	178,854	+70.204%
2019-12-26	67.6000	67.7700	67.4800	67.5600	-0.177%	417,469	+70.204%
2019-12-24	67.6700	67.7800	67.4500	67.6800	+0.044%	88,728	+69.902%
2019-12-23	67.5000	67.7400	67.3600	67.6500	+0.222%	403,480	+69.978%
2019-12-20	67.6200	67.6400	67.4500	67.5000	-0.222%	342,985	+70.356%
2019-12-19	67.4500	67.6700	67.2500	67.6500	+0.163%	561,348	+69.978%
2019-12-18	67.1900	67.6700	67.1900	67.5400	+0.431%	1,066,421	+70.255%
2019-12-17	67.0100	67.2600	66.9100	67.2500	+0.418%	455,971	+70.989%
2019-12-16	67.2100	67.2500	66.8500	66.9700	-0.149%	857,879	+71.704%
2019-12-13	67.0100	67.2800	66.9400	67.0700	+0.045%	248,959	+71.448%
2019-12-12	67.4500	67.4500	66.8200	67.0400	-0.593%	541,620	+71.524%
2019-12-11	67.5000	67.7700	67.3200	67.4400	+0.149%	718,547	+70.507%
2019-12-10	66.9900	67.4300	66.8300	67.3400	+0.643%	529,873	+70.760%
2019-12-09	66.5600	66.9900	66.5600	66.9100	+0.360%	399,402	+71.858%
2019-12-06	66.6100	66.7700	66.4000	66.6700	+0.241%	171,521	+72.476%
2019-12-05	66.7900	66.9400	66.5000	66.5100	-0.509%	158,023	+72.891%
2019-12-04	66.6800	66.9000	66.5100	66.8500	+0.345%	226,443	+72.012%
2019-12-03	66.4000	66.7700	66.2700	66.6200	+0.196%	636,713	+72.606%
2019-12-02	66.6200	67.1500	66.3900	66.4900	-0.225%	897,337	+72.943%
2019-11-29	66.6000	67.1100	66.6000	66.6400	-0.045%	151,116	+72.554%
2019-11-27	67.2800	67.2800	66.5900	66.6700	-0.656%	529,772	+72.476%
2019-11-26	66.9400	67.1700	66.8500	67.1100	+0.104%	457,785	+71.346%
2019-11-25	66.7800	67.3000	66.7600	67.0400	+0.600%	345,421	+71.524%
2019-11-22	66.8900	66.8900	66.4900	66.6400	-0.090%	267,389	+72.554%
2019-11-21	66.7500	67.2800	66.6800	66.7000	-0.090%	766,870	+72.399%
2019-11-20	67.0300	67.1700	66.6500	66.7600	-0.536%	283,789	+72.244%
2019-11-19	67.0700	67.2600	66.9400	67.1200	+0.164%	253,581	+71.320%
2019-11-18	66.9100	67.1200	66.8600	67.0100	-0.104%	351,837	+71.601%
2019-11-15	66.7600	67.3000	66.5700	67.0800	+0.887%	322,344	+71.422%
2019-11-14	66.8300	67.2700	66.4800	66.4900	-0.761%	402,109	+72.943%
2019-11-13	66.8600	67.4000	66.5700	67.0000	-0.475%	510,622	+71.627%
2019-11-12	66.6900	67.9900	66.6000	67.3200	+0.778%	744,406	+70.811%
2019-11-11	66.1500	67.0800	66.0200	66.8000	+0.557%	541,374	+72.141%
2019-11-08	66.0500	66.4500	65.9100	66.4300	+0.530%	237,184	+73.100%
2019-11-07	65.9500	66.3600	65.6000	66.0800	-0.030%	499,741	+74.016%
2019-11-06	65.9400	66.3600	65.8300	66.1000	+0.288%	348,221	+73.964%
2019-11-05	65.9700	66.2600	65.7600	65.9100	-0.091%	315,794	+74.465%
2019-11-04	66.1500	66.4700	65.7100	65.9700	-0.483%	328,817	+74.307%
2019-11-01	65.9400	66.3100	65.6600	66.2900	+0.959%	407,319	+73.465%
2019-10-31	65.0300	65.7200	64.9500	65.6600	+0.767%	249,654	+75.129%
2019-10-30	65.3700	65.3700	65.0000	65.1600	-0.230%	148,721	+76.473%
2019-10-29	65.0500	65.3300	64.9500	65.3100	+0.508%	257,292	+76.068%
2019-10-28	64.8700	65.1000	64.8700	64.9800	+0.154%	136,960	+76.962%
2019-10-25	64.7000	65.1900	64.6500	64.8800	+0.356%	351,339	+77.235%
2019-10-24	64.8900	65.1900	64.6000	64.6500	-0.324%	622,997	+77.865%
2019-10-23	64.6500	64.9300	64.6000	64.8600	+0.232%	166,185	+77.290%
2019-10-22	64.8900	65.1300	64.4000	64.7100	-0.154%	495,791	+77.701%
2019-10-21	65.0700	65.3300	64.8000	64.8100	-0.108%	354,710	+77.426%
2019-10-18	64.8700	65.0300	64.7700	64.8800	-0.139%	167,744	+77.235%
2019-10-17	65.0000	65.1800	64.8700	64.9700	+0.185%	122,993	+76.989%
2019-10-16	64.8200	65.1600	64.7700	64.8500	-0.077%	362,506	+77.317%
2019-10-15	64.8600	65.2500	64.8000	64.9000	+0.263%	155,696	+77.180%
2019-10-14	64.7300	64.9900	64.6800	64.7300	-0.015%	168,705	+77.646%
2019-10-11	65.2900	65.4700	64.7300	64.7400	-0.354%	268,923	+77.618%
2019-10-10	65.0900	65.5400	64.9500	64.9700	-0.215%	221,996	+76.989%
2019-10-09	65.2500	65.4800	64.8500	65.1100	+0.603%	238,975	+76.609%
2019-10-08	65.3600	65.3600	64.6800	64.7200	-1.266%	367,243	+77.673%
2019-10-07	65.1500	65.8600	65.1500	65.5500	+0.306%	380,689	+75.423%
2019-10-04	65.1300	65.3900	64.7700	65.3500	+0.600%	174,518	+75.960%
2019-10-03	65.0700	65.2300	64.8000	64.9600	-0.673%	289,477	+77.017%
2019-10-02	64.6400	65.4700	64.6400	65.4000	+0.677%	603,722	+75.826%
2019-10-01	65.5000	65.5200	64.4500	64.9600	-0.673%	390,950	+77.017%
2019-09-30	64.6800	65.4800	64.3200	65.4000	+1.223%	661,193	+75.826%
2019-09-27	64.0500	64.7300	64.0500	64.6100	+1.032%	1,142,692	+77.976%
2019-09-26	64.2800	64.3300	63.8500	63.9500	-0.683%	635,066	+79.812%
2019-09-25	63.8900	64.5900	63.8900	64.3900	+0.437%	267,484	+78.584%
2019-09-24	64.6300	64.6300	63.8700	64.1100	-0.543%	230,896	+79.364%
2019-09-23	64.5000	64.8800	64.1800	64.4600	-0.186%	193,156	+78.390%
2019-09-20	65.0500	65.2000	64.5000	64.5800	+0.420%	786,049	+78.058%
2019-09-19	64.6700	65.0900	64.0900	64.3100	-0.310%	345,528	+78.806%
2019-09-18	64.6200	64.8500	64.2300	64.5100	-0.217%	164,668	+78.251%
2019-09-17	65.2100	65.3600	64.6200	64.6500	-0.889%	171,959	+77.865%
2019-09-16	64.2000	65.3100	64.0600	65.2300	+1.462%	417,514	+76.284%
2019-09-13	64.2800	64.5000	63.9100	64.2900	+0.078%	154,587	+78.861%
2019-09-12	63.9400	64.4900	63.7000	64.2400	+0.690%	381,033	+79.001%
2019-09-11	63.8800	64.4000	63.7200	63.8000	+0.078%	337,470	+80.235%
2019-09-10	63.7500	64.0700	63.4100	63.7500	+0.031%	195,291	+80.376%