Dark

ACC
American Campus Communities, Inc.
stock NYSE

Inactive

May 23, 2025

3.48USD-94.681%(-61.94)26

Pre-market

0.00USD-100.000%(-65.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3.4800	3.4800	3.4800	3.4800	-94.681%	26	0.000%
2022-08-09	65.3700	65.4600	65.3700	65.4200	+0.076%	18,855,710	-94.681%
2022-08-08	65.4100	65.4200	65.3700	65.3700	-0.046%	3,017,037	-94.676%
2022-08-05	65.3900	65.4100	65.3800	65.4000	+0.015%	1,939,420	-94.679%
2022-08-04	65.3800	65.4250	65.3600	65.3900	+0.015%	5,737,887	-94.678%
2022-08-03	65.3300	65.4000	65.3300	65.3800	+0.061%	2,126,027	-94.677%
2022-08-02	65.3400	65.3650	65.3100	65.3400	+0.046%	1,321,387	-94.674%
2022-08-01	65.3400	65.3800	65.3000	65.3100	-0.015%	3,142,349	-94.672%
2022-07-29	65.3500	65.3500	65.3200	65.3200	-0.015%	1,999,344	-94.672%
2022-07-28	65.3400	65.3900	65.3100	65.3300	+0.031%	1,483,720	-94.673%
2022-07-27	65.2900	65.3200	65.2900	65.3100	+0.046%	1,195,129	-94.672%
2022-07-26	65.2400	65.3400	65.2300	65.2800	+0.123%	1,770,956	-94.669%
2022-07-25	65.2600	65.2650	65.1750	65.2000	-0.077%	1,372,995	-94.663%
2022-07-22	65.2900	65.3000	65.2300	65.2500	-0.107%	744,567	-94.667%
2022-07-21	65.1700	65.3200	65.1700	65.3200	+0.184%	1,034,829	-94.672%
2022-07-20	65.1500	65.2000	65.1500	65.2000	+0.031%	2,633,417	-94.663%
2022-07-19	65.1700	65.2000	65.1300	65.1800	+0.092%	1,321,828	-94.661%
2022-07-18	65.0200	65.1900	65.0200	65.1200	+0.015%	1,111,227	-94.656%
2022-07-15	64.9200	65.1200	64.9100	65.1100	+0.385%	1,039,999	-94.655%
2022-07-14	64.8500	64.9800	64.7800	64.8600	-0.046%	1,626,743	-94.635%
2022-07-13	64.8000	64.9400	64.7600	64.8900	+0.139%	980,985	-94.637%
2022-07-12	64.9000	64.9600	64.8000	64.8000	-0.169%	1,086,653	-94.630%
2022-07-11	64.9400	64.9800	64.9100	64.9100	0.000%	1,175,251	-94.639%
2022-07-08	64.9500	64.9700	64.8700	64.9100	+0.046%	636,975	-94.639%
2022-07-07	64.8600	64.9800	64.8300	64.8800	+0.108%	852,404	-94.636%
2022-07-06	64.8800	65.0300	64.7000	64.8100	-0.154%	1,779,745	-94.630%
2022-07-05	64.6500	64.9300	64.5400	64.9100	+0.263%	1,472,346	-94.639%
2022-07-01	64.4800	64.8000	64.4800	64.7400	+0.419%	1,347,066	-94.625%
2022-06-30	64.5500	64.6500	64.3900	64.4700	-0.217%	2,463,348	-94.602%
2022-06-29	64.4700	64.7800	64.4500	64.6100	-0.093%	1,275,644	-94.614%
2022-06-28	64.6900	64.7000	64.4100	64.6700	+0.077%	1,628,765	-94.619%
2022-06-27	64.5500	64.7350	64.4200	64.6200	+0.233%	1,992,085	-94.615%
2022-06-24	64.5000	64.5550	64.3700	64.4700	+0.062%	2,387,698	-94.602%
2022-06-23	64.2300	64.5400	64.1550	64.4300	+0.499%	2,291,257	-94.599%
2022-06-22	64.0600	64.1600	63.8400	64.1100	0.000%	3,720,256	-94.572%
2022-06-21	64.4900	64.7100	63.9950	64.1100	-0.187%	4,324,709	-94.572%
2022-06-17	64.4000	64.5900	64.1100	64.2300	+0.203%	2,892,599	-94.582%
2022-06-16	64.4200	64.5300	63.9850	64.1000	-0.651%	2,699,655	-94.571%
2022-06-15	64.4000	64.7600	64.3000	64.5200	+0.155%	2,080,326	-94.606%
2022-06-14	64.4500	64.6100	64.3300	64.4200	+0.187%	2,461,643	-94.598%
2022-06-13	64.7500	64.7900	64.1600	64.3000	-0.726%	3,527,555	-94.588%
2022-06-10	64.7200	64.9200	64.6900	64.7700	0.000%	1,480,810	-94.627%
2022-06-09	64.7600	64.8950	64.6800	64.7700	+0.062%	1,597,973	-94.627%
2022-06-08	64.8500	64.8500	64.6600	64.7300	-0.046%	2,108,514	-94.624%
2022-06-07	64.9500	65.0100	64.7400	64.7600	-0.200%	3,205,174	-94.626%
2022-06-06	65.0500	65.1400	64.8100	64.8900	-0.399%	2,503,934	-94.637%
2022-06-03	65.0600	65.2200	65.0000	65.1500	+0.108%	3,123,565	-94.658%
2022-06-02	64.9200	65.1300	64.9200	65.0800	+0.092%	1,797,073	-94.653%
2022-06-01	64.9500	65.0500	64.8800	65.0200	+0.031%	1,877,653	-94.648%
2022-05-31	64.8000	65.0000	64.7100	65.0000	+0.231%	2,650,464	-94.646%
2022-05-27	64.8400	64.9800	64.7800	64.8500	+0.139%	2,769,175	-94.634%
2022-05-26	64.8500	64.8800	64.7500	64.7600	-0.139%	2,809,094	-94.626%
2022-05-25	64.6000	64.8950	64.6000	64.8500	+0.232%	3,903,110	-94.634%
2022-05-24	64.6900	64.7700	64.5550	64.7000	-0.046%	2,810,820	-94.621%
2022-05-23	64.5000	64.7300	64.4150	64.7300	+0.263%	3,555,404	-94.624%
2022-05-20	64.6700	64.6700	64.4500	64.5600	+0.062%	4,130,047	-94.610%
2022-05-19	64.5000	64.6900	64.5000	64.5200	-0.015%	3,673,421	-94.606%
2022-05-18	64.7500	64.7600	64.5000	64.5300	-0.355%	5,532,036	-94.607%
2022-05-17	64.6600	64.8300	64.5400	64.7600	+0.232%	2,716,709	-94.626%
2022-05-16	64.7500	64.8500	64.5850	64.6100	-0.216%	2,611,953	-94.614%
2022-05-13	64.6600	64.8800	64.4500	64.7500	0.000%	2,380,616	-94.625%
2022-05-12	64.3500	64.7500	64.2700	64.7500	+0.575%	4,949,249	-94.625%
2022-05-11	64.5000	64.6700	64.1700	64.3800	-0.263%	6,443,158	-94.595%
2022-05-10	64.5700	64.5900	64.3800	64.5500	+0.264%	6,006,417	-94.609%
2022-05-09	64.6200	64.6700	64.1550	64.3800	-0.571%	6,981,276	-94.595%
2022-05-06	64.6600	64.7500	64.5900	64.7500	+0.077%	6,195,565	-94.625%
2022-05-05	64.8600	64.8600	64.6300	64.7000	-0.354%	6,434,350	-94.621%
2022-05-04	64.7000	64.9300	64.6150	64.9300	+0.278%	6,098,187	-94.640%
2022-05-03	64.7400	64.7700	64.5900	64.7500	0.000%	6,560,642	-94.625%
2022-05-02	64.6800	64.7800	64.5500	64.7500	+0.124%	9,436,646	-94.625%
2022-04-29	64.7200	64.7500	64.6150	64.6700	-0.046%	7,822,594	-94.619%
2022-04-28	64.7200	64.7800	64.7000	64.7000	0.000%	7,323,158	-94.621%
2022-04-27	64.7700	64.8000	64.6900	64.7000	-0.077%	9,976,244	-94.621%
2022-04-26	64.7700	64.8200	64.7350	64.7500	0.000%	5,063,769	-94.625%
2022-04-25	64.7700	64.8200	64.7200	64.7500	-0.077%	8,479,311	-94.625%
2022-04-22	64.7700	64.8500	64.7400	64.8000	+0.077%	10,673,654	-94.630%
2022-04-21	64.7800	64.8800	64.6900	64.7500	0.000%	8,073,668	-94.625%
2022-04-20	64.7900	64.8500	64.7450	64.7500	-0.077%	14,675,768	-94.625%
2022-04-19	64.8100	65.0200	64.7500	64.8000	+12.539%	31,427,927	-94.630%
2022-04-18	57.9500	58.4550	57.2500	57.5800	-0.638%	418,653	-93.956%
2022-04-14	57.8500	58.6600	57.7200	57.9500	+0.277%	1,792,560	-93.995%
2022-04-13	57.1900	57.8450	57.0000	57.7900	+0.961%	986,491	-93.978%
2022-04-12	57.2000	57.7600	56.8200	57.2400	+0.456%	682,181	-93.920%
2022-04-11	57.7400	58.0100	56.6200	56.9800	-0.835%	602,381	-93.893%
2022-04-08	57.0900	57.4900	56.7400	57.4600	+0.949%	1,231,902	-93.944%
2022-04-07	56.7600	57.2500	56.2000	56.9200	-0.210%	844,085	-93.886%
2022-04-06	55.8900	57.3800	55.6700	57.0400	+2.241%	972,506	-93.899%
2022-04-05	56.5800	57.0200	55.5000	55.7900	-1.674%	557,416	-93.762%
2022-04-04	57.5500	57.5900	56.0400	56.7400	-1.219%	456,179	-93.867%
2022-04-01	56.1500	57.4500	56.0700	57.4400	+2.626%	573,881	-93.942%
2022-03-31	56.9600	57.4900	55.8900	55.9700	-1.340%	943,027	-93.782%
2022-03-30	57.1500	57.1500	56.4200	56.7300	-1.098%	424,291	-93.866%
2022-03-29	56.1000	57.6200	55.7300	57.3600	+2.906%	734,095	-93.933%
2022-03-28	55.4100	55.9000	55.0450	55.7400	+0.723%	465,699	-93.757%
2022-03-25	54.5500	55.3900	54.4500	55.3400	+1.709%	435,344	-93.712%
2022-03-24	54.2000	54.6500	53.9000	54.4100	-0.147%	660,401	-93.604%
2022-03-23	54.9600	55.0800	54.3500	54.4900	-1.071%	681,177	-93.614%
2022-03-22	55.4500	55.8300	54.6800	55.0800	-0.217%	677,689	-93.682%
2022-03-21	55.2900	55.6600	54.9350	55.2000	-0.109%	411,406	-93.696%
2022-03-18	55.3300	55.5200	54.8000	55.2600	-0.127%	1,531,004	-93.702%
2022-03-17	54.2600	55.6000	54.1900	55.3300	+1.579%	704,008	-93.710%
2022-03-16	54.7300	55.2000	53.3600	54.4700	+0.018%	844,084	-93.611%
2022-03-15	53.9200	54.4700	53.6900	54.4600	+1.227%	687,505	-93.610%
2022-03-14	54.7100	54.8100	53.6250	53.8000	-1.357%	808,103	-93.532%
2022-03-11	54.8500	55.3200	54.3400	54.5400	+0.147%	864,522	-93.619%
2022-03-10	54.1600	54.5700	53.8150	54.4600	-0.256%	537,914	-93.610%
2022-03-09	54.9300	55.1000	54.4100	54.6000	+0.645%	519,418	-93.626%
2022-03-08	54.0700	55.0500	53.7200	54.2500	+0.537%	847,679	-93.585%
2022-03-07	54.4200	54.8100	53.7800	53.9600	-1.317%	898,167	-93.551%
2022-03-04	53.5300	54.9500	53.4300	54.6800	+1.053%	992,479	-93.636%
2022-03-03	54.8000	54.8000	53.6800	54.1100	-0.460%	1,003,791	-93.569%
2022-03-02	53.4200	54.5400	53.3400	54.3600	+2.104%	588,401	-93.598%
2022-03-01	53.8000	54.0200	52.7400	53.2400	-1.059%	964,917	-93.464%
2022-02-28	53.6600	54.1750	53.1300	53.8100	-0.793%	967,348	-93.533%
2022-02-25	52.5000	54.4200	52.3400	54.2400	+3.571%	1,147,159	-93.584%
2022-02-24	50.3200	52.7100	50.0100	52.3700	+2.425%	1,404,443	-93.355%
2022-02-23	51.0000	52.1400	50.8400	51.1300	+1.288%	1,261,239	-93.194%
2022-02-22	50.6500	50.9400	50.0600	50.4800	-0.689%	693,466	-93.106%
2022-02-18	51.6200	52.0300	50.7800	50.8300	-1.835%	746,092	-93.154%
2022-02-17	50.6500	52.4700	50.6500	51.7800	+3.024%	2,157,645	-93.279%
2022-02-16	50.4600	50.6300	49.8600	50.2600	-0.179%	549,955	-93.076%
2022-02-15	50.4900	50.7900	50.1000	50.3500	+0.821%	699,079	-93.088%
2022-02-14	50.4600	50.6600	49.4500	49.9400	-0.735%	1,289,680	-93.032%
2022-02-11	50.5500	50.9700	49.5900	50.3100	-0.494%	1,559,234	-93.083%
2022-02-10	51.4400	52.0000	50.2700	50.5600	-2.993%	1,017,102	-93.117%
2022-02-09	50.9200	52.1700	50.9200	52.1200	+3.557%	966,810	-93.323%
2022-02-08	50.8300	51.0000	50.1700	50.3300	-0.749%	1,812,564	-93.086%
2022-02-07	51.2700	51.4600	50.5800	50.7100	-1.092%	663,290	-93.137%
2022-02-04	51.2100	51.7600	50.6100	51.2700	-1.042%	943,855	-93.212%
2022-02-03	51.9900	52.3900	51.7100	51.8100	-1.371%	706,343	-93.283%
2022-02-02	52.5500	52.9600	52.4400	52.5300	+0.517%	686,942	-93.375%
2022-02-01	52.2600	52.6500	51.4300	52.2600	0.000%	982,923	-93.341%
2022-01-31	51.3800	52.2700	51.1500	52.2600	+1.338%	718,066	-93.341%
2022-01-28	50.1000	51.5800	49.1728	51.5700	+2.566%	1,277,928	-93.252%
2022-01-27	51.0100	51.8400	50.1100	50.2800	-0.868%	703,471	-93.079%
2022-01-26	52.1200	52.4750	50.5000	50.7200	-1.648%	1,102,785	-93.139%
2022-01-25	51.0000	51.9600	49.9600	51.5700	-0.213%	1,052,200	-93.252%
2022-01-24	51.4200	51.8600	49.9300	51.6800	-0.347%	1,035,102	-93.266%
2022-01-21	52.5400	52.7300	51.6600	51.8600	-1.238%	1,064,059	-93.290%
2022-01-20	54.1000	54.1700	52.5100	52.5100	-3.385%	882,237	-93.373%
2022-01-19	55.1900	55.5000	54.3100	54.3500	-1.307%	554,785	-93.597%
2022-01-18	55.2700	55.6100	54.8200	55.0700	-0.971%	661,362	-93.681%
2022-01-14	55.8000	55.8900	55.4400	55.6100	-0.714%	891,816	-93.742%
2022-01-13	56.0700	56.3400	55.8400	56.0100	+0.179%	430,516	-93.787%
2022-01-12	55.9700	56.1500	55.6500	55.9100	+0.215%	597,404	-93.776%
2022-01-11	55.7600	56.0700	54.7500	55.7900	+0.414%	1,223,512	-93.762%
2022-01-10	55.4300	55.7900	54.9218	55.5600	+0.235%	800,672	-93.737%
2022-01-07	55.5900	55.8100	55.3000	55.4300	-0.467%	510,756	-93.722%
2022-01-06	55.7100	56.0800	55.3400	55.6900	+0.451%	635,969	-93.751%
2022-01-05	56.2400	56.5475	55.3600	55.4400	-1.737%	1,113,295	-93.723%
2022-01-04	56.8700	57.5200	56.3600	56.4200	-0.424%	959,144	-93.832%
2022-01-03	56.7800	57.1900	55.8800	56.6600	-1.100%	1,028,327	-93.858%
2021-12-31	57.2400	57.8300	57.1227	57.2900	+0.298%	448,120	-93.926%
2021-12-30	57.0000	57.3700	56.7900	57.1200	+0.334%	530,680	-93.908%
2021-12-29	57.0000	57.0000	56.3500	56.9300	+0.070%	584,767	-93.887%
2021-12-28	56.4300	56.8900	56.3000	56.8900	+0.762%	460,331	-93.883%
2021-12-27	55.7000	56.4600	55.5800	56.4600	+1.328%	382,880	-93.836%
2021-12-23	56.2800	56.2800	55.3400	55.7200	-0.393%	393,639	-93.754%
2021-12-22	55.6800	56.1200	55.5600	55.9400	+0.648%	756,800	-93.779%
2021-12-21	55.1500	56.0000	55.1400	55.5800	+1.516%	513,781	-93.739%
2021-12-20	54.9600	55.3600	54.3300	54.7500	-1.688%	796,795	-93.644%
2021-12-17	55.1300	55.8200	55.0000	55.6900	+0.469%	1,831,387	-93.751%
2021-12-16	55.2500	55.8100	55.1300	55.4300	+0.199%	625,617	-93.722%
2021-12-15	54.9200	55.4799	54.9000	55.3200	+1.115%	929,067	-93.709%
2021-12-14	55.2600	55.5500	54.0100	54.7100	-0.600%	911,754	-93.639%
2021-12-13	54.4300	55.6200	54.2400	55.0400	+1.121%	1,004,366	-93.677%
2021-12-10	54.9300	55.1200	54.3000	54.4300	-0.293%	1,098,299	-93.606%
2021-12-09	55.1000	55.3500	54.4800	54.5900	-1.159%	907,921	-93.625%
2021-12-08	54.1700	55.5500	54.0600	55.2300	+1.957%	1,228,506	-93.699%
2021-12-07	53.8000	54.5600	53.6900	54.1700	+1.442%	871,966	-93.576%
2021-12-06	52.9100	54.0000	52.6200	53.4000	+2.358%	603,119	-93.483%
2021-12-03	51.9800	52.3600	51.3300	52.1700	+0.192%	1,104,067	-93.329%
2021-12-02	50.4300	52.4200	50.3100	52.0700	+3.725%	963,022	-93.317%
2021-12-01	52.2800	52.6900	50.1600	50.2000	-2.976%	893,813	-93.068%
2021-11-30	52.1700	52.8500	51.7300	51.7400	-1.448%	1,052,797	-93.274%
2021-11-29	52.4300	53.1200	52.1300	52.5000	+0.903%	642,117	-93.371%
2021-11-26	52.8900	53.4100	51.6100	52.0300	-3.218%	347,752	-93.312%
2021-11-24	53.0500	54.0000	53.0200	53.7600	+1.167%	215,935	-93.527%
2021-11-23	52.8700	53.5500	52.8050	53.1400	+0.454%	370,827	-93.451%
2021-11-22	53.4200	53.4600	52.7900	52.9000	-0.825%	366,110	-93.422%
2021-11-19	53.4200	53.6300	52.7000	53.3400	-0.429%	464,986	-93.476%
2021-11-18	53.5600	53.6700	53.1200	53.5700	+0.450%	457,177	-93.504%
2021-11-17	53.4300	53.4400	52.5000	53.3300	-0.541%	719,893	-93.475%
2021-11-16	54.4300	54.6900	53.5800	53.6200	-2.028%	602,749	-93.510%
2021-11-15	53.4500	54.7800	53.3500	54.7300	+2.452%	736,957	-93.642%
2021-11-12	53.7700	53.9800	53.3000	53.4200	-1.603%	442,700	-93.486%
2021-11-11	53.8400	54.3800	53.6600	54.2900	+0.836%	721,199	-93.590%
2021-11-10	54.0100	54.3300	53.8200	53.8400	-0.407%	362,811	-93.536%
2021-11-09	54.7100	54.8850	54.0300	54.0600	-0.916%	464,682	-93.563%
2021-11-08	54.2000	54.6000	53.6000	54.5600	+0.981%	693,058	-93.622%
2021-11-05	54.3300	54.7600	53.9700	54.0300	+0.690%	391,007	-93.559%
2021-11-04	54.5700	54.5850	53.4604	53.6600	-1.505%	416,636	-93.515%
2021-11-03	54.9700	55.1500	54.3600	54.4800	-0.765%	628,321	-93.612%
2021-11-02	54.3200	54.9697	54.1100	54.9000	+1.198%	905,915	-93.661%
2021-11-01	53.9300	54.3000	52.7900	54.2500	+0.987%	482,634	-93.585%
2021-10-29	54.3700	54.5000	53.5450	53.7200	-1.177%	908,559	-93.522%
2021-10-28	53.3700	54.4400	53.3700	54.3600	+2.142%	1,193,332	-93.598%
2021-10-27	53.0400	54.0050	52.7000	53.2200	+0.987%	1,369,294	-93.461%
2021-10-26	50.7100	53.0300	50.4310	52.7000	+2.053%	1,232,062	-93.397%
2021-10-25	51.4800	52.2100	51.0700	51.6400	+0.722%	502,865	-93.261%
2021-10-22	51.5600	51.7000	51.2000	51.2700	-0.234%	485,303	-93.212%
2021-10-21	51.6200	51.6500	51.1200	51.3900	-0.426%	300,468	-93.228%
2021-10-20	50.5800	51.6400	50.4300	51.6100	+2.117%	599,514	-93.257%
2021-10-19	51.4900	51.5300	50.4800	50.5400	-1.731%	810,077	-93.114%
2021-10-18	51.3600	51.8600	51.2850	51.4300	-0.368%	315,908	-93.234%
2021-10-15	52.1600	52.4000	51.4200	51.6200	-0.673%	331,392	-93.258%
2021-10-14	51.7900	52.0790	51.5400	51.9700	+1.168%	307,641	-93.304%
2021-10-13	50.8200	51.4800	50.5250	51.3700	+0.844%	286,670	-93.226%
2021-10-12	50.4200	51.3200	50.1400	50.9400	+1.071%	383,356	-93.168%
2021-10-11	50.2800	50.5150	50.0000	50.4000	+0.579%	302,026	-93.095%
2021-10-08	50.3500	50.4300	49.9500	50.1100	-0.733%	436,758	-93.055%
2021-10-07	50.9600	51.1300	50.2900	50.4800	-0.864%	507,322	-93.106%
2021-10-06	50.0500	50.9400	48.9800	50.9200	+1.112%	629,021	-93.166%
2021-10-05	51.1600	51.2700	50.3300	50.3600	-1.100%	1,288,014	-93.090%
2021-10-04	50.0200	51.0500	50.0200	50.9200	+3.265%	1,009,971	-93.166%
2021-10-01	48.6900	49.6000	48.1100	49.3100	+1.775%	1,125,864	-92.943%
2021-09-30	50.3100	50.3100	48.4100	48.4500	-3.100%	1,139,280	-92.817%
2021-09-29	49.8800	50.3650	49.7200	50.0000	+0.847%	464,604	-93.040%
2021-09-28	49.3400	49.7700	48.9100	49.5800	-0.101%	537,974	-92.981%
2021-09-27	49.9100	50.6900	49.6300	49.6300	-0.361%	887,332	-92.988%
2021-09-24	50.0600	50.7400	49.8000	49.8100	-0.658%	411,672	-93.013%
2021-09-23	50.0900	50.8100	49.7600	50.1400	+1.436%	681,455	-93.059%
2021-09-22	49.2700	49.9100	49.1600	49.4300	+0.939%	634,103	-92.960%
2021-09-21	49.2300	49.5800	48.9600	48.9700	0.000%	380,715	-92.894%
2021-09-20	48.2500	49.2100	48.0200	48.9700	+0.534%	1,022,742	-92.894%
2021-09-17	49.8200	49.8200	48.6500	48.7100	-1.715%	1,575,389	-92.856%
2021-09-16	49.4300	50.0750	49.1900	49.5600	+0.121%	509,765	-92.978%
2021-09-15	50.0500	50.2100	49.2800	49.5000	-1.316%	719,823	-92.970%
2021-09-14	50.9400	50.9400	49.8572	50.1600	-1.026%	446,638	-93.062%
2021-09-13	50.2500	51.0100	50.1500	50.6800	+1.604%	630,133	-93.133%
2021-09-10	50.7800	50.7800	49.8600	49.8800	-1.714%	521,240	-93.023%
2021-09-09	51.2200	51.2200	50.6100	50.7500	-1.265%	640,259	-93.143%
2021-09-08	50.9400	51.4400	50.6500	51.4000	+0.903%	629,723	-93.230%
2021-09-07	51.8800	51.9436	50.6700	50.9400	-2.020%	760,936	-93.168%
2021-09-03	51.8000	52.0900	51.3400	51.9900	+0.116%	654,381	-93.306%
2021-09-02	51.6600	51.9400	51.1400	51.9300	+0.953%	483,029	-93.299%
2021-09-01	51.0000	51.4500	50.8400	51.4400	+1.160%	755,313	-93.235%
2021-08-31	51.0000	51.1400	50.5000	50.8500	-0.333%	898,161	-93.156%
2021-08-30	50.6700	51.0400	50.4100	51.0200	+0.731%	802,495	-93.179%
2021-08-27	50.1700	50.8600	49.9200	50.6500	+1.605%	726,233	-93.129%
2021-08-26	49.5100	50.0450	49.2800	49.8500	+1.075%	606,109	-93.019%
2021-08-25	49.1500	49.8800	48.7500	49.3200	+0.776%	692,276	-92.944%
2021-08-24	48.7700	49.1000	48.2800	48.9400	+0.307%	554,719	-92.889%
2021-08-23	49.1600	49.3300	48.5800	48.7900	-0.388%	535,304	-92.867%
2021-08-20	48.3500	49.3400	48.0100	48.9800	+1.115%	1,418,555	-92.895%
2021-08-19	48.6100	48.8400	48.1300	48.4400	-0.636%	532,753	-92.816%
2021-08-18	48.4000	49.0800	48.2300	48.7500	+0.495%	797,581	-92.862%
2021-08-17	48.3000	48.6250	48.1300	48.5100	-0.062%	438,238	-92.826%
2021-08-16	48.7800	49.0790	48.3600	48.5400	-0.410%	390,940	-92.831%
2021-08-13	48.8100	48.8100	48.3500	48.7400	-0.388%	300,918	-92.860%
2021-08-12	49.0800	49.2000	48.5200	48.9300	+0.205%	355,660	-92.888%
2021-08-11	48.6100	48.9200	48.3800	48.8300	+1.160%	350,612	-92.873%
2021-08-10	49.0100	49.0100	48.1700	48.2700	-1.450%	387,928	-92.791%
2021-08-09	49.5600	49.5600	48.8700	48.9800	-1.449%	381,884	-92.895%
2021-08-06	49.8100	50.1900	49.4800	49.7000	-0.121%	360,065	-92.998%
2021-08-05	49.4500	49.8500	49.2450	49.7600	+1.551%	472,060	-93.006%
2021-08-04	49.3500	49.5100	48.7300	49.0000	-1.110%	455,270	-92.898%
2021-08-03	50.2400	50.3900	49.3200	49.5500	-1.196%	656,357	-92.977%
2021-08-02	50.4500	50.9700	50.0900	50.1500	-0.318%	598,286	-93.061%
2021-07-30	50.2400	51.0050	50.1400	50.3100	+0.359%	637,720	-93.083%
2021-07-29	50.2000	50.6000	49.9800	50.1300	+0.100%	480,769	-93.058%
2021-07-28	50.8600	50.9004	49.5200	50.0800	-1.669%	1,241,148	-93.051%
2021-07-27	50.5000	51.6900	50.2100	50.9300	+1.474%	1,415,918	-93.167%
2021-07-26	50.2200	50.6350	49.9300	50.1900	-0.258%	1,459,237	-93.066%
2021-07-23	50.0100	50.4000	49.7600	50.3200	+0.821%	387,764	-93.084%
2021-07-22	49.8600	49.9700	49.5000	49.9100	-0.617%	805,246	-93.027%
2021-07-21	50.5600	51.0900	50.1200	50.2200	-0.672%	873,792	-93.070%
2021-07-20	49.0600	51.0500	48.6300	50.5600	+3.543%	1,427,572	-93.117%
2021-07-19	49.8800	50.2100	48.7000	48.8300	-3.326%	936,803	-92.873%
2021-07-16	50.4900	50.9500	50.2600	50.5100	+0.537%	833,836	-93.110%
2021-07-15	49.6400	50.5100	49.5200	50.2400	+0.843%	699,656	-93.073%
2021-07-14	49.0900	49.8600	49.0350	49.8200	+1.528%	713,659	-93.015%
2021-07-13	49.5200	49.6000	48.8900	49.0700	-1.367%	648,721	-92.908%
2021-07-12	49.2600	49.9000	49.0600	49.7500	+0.995%	703,349	-93.005%
2021-07-09	48.7400	49.3600	48.5000	49.2600	+1.988%	948,881	-92.935%
2021-07-08	48.3500	48.8500	47.9800	48.3000	-1.146%	675,528	-92.795%
2021-07-07	48.5400	49.0800	48.3300	48.8600	+0.659%	807,445	-92.878%
2021-07-06	47.8600	48.7600	47.4200	48.5400	+1.740%	752,228	-92.831%
2021-07-02	47.4200	47.9100	47.3200	47.7100	+0.995%	616,797	-92.706%
2021-07-01	46.8600	47.7900	46.8100	47.2400	+1.113%	2,251,372	-92.633%
2021-06-30	47.0500	47.4500	46.7200	46.7200	-0.933%	1,009,117	-92.551%
2021-06-29	47.5300	47.7300	47.0600	47.1600	-0.716%	638,268	-92.621%
2021-06-28	48.3800	48.3800	47.0300	47.5000	-1.452%	737,672	-92.674%
2021-06-25	47.7000	48.2400	47.3900	48.2000	+0.774%	1,412,520	-92.780%
2021-06-24	48.2500	48.3550	47.6300	47.8300	-0.747%	633,569	-92.724%
2021-06-23	48.2800	48.4300	48.1050	48.1900	-0.228%	884,452	-92.779%
2021-06-22	48.9400	48.9700	48.0500	48.3000	-1.045%	966,585	-92.795%
2021-06-21	48.0200	49.0000	47.8200	48.8100	+1.900%	558,246	-92.870%
2021-06-18	47.9900	48.3600	47.7500	47.9000	-0.828%	1,497,680	-92.735%
2021-06-17	48.3800	48.5000	47.7000	48.3000	-0.412%	531,703	-92.795%
2021-06-16	48.6000	48.8850	48.4700	48.5000	-0.185%	918,215	-92.825%
2021-06-15	48.8900	48.9800	48.4250	48.5900	-0.573%	532,798	-92.838%
2021-06-14	48.6700	48.9000	48.5100	48.8700	+0.226%	459,930	-92.879%
2021-06-11	48.6500	48.8500	48.2600	48.7600	+0.123%	527,670	-92.863%
2021-06-10	48.6900	49.0700	48.5100	48.7000	-0.062%	591,732	-92.854%
2021-06-09	49.0700	49.0700	48.6400	48.7300	-0.082%	702,954	-92.859%
2021-06-08	48.5800	49.2100	48.4600	48.7700	+0.495%	1,173,124	-92.864%
2021-06-07	48.3200	48.7750	48.2700	48.5300	+0.580%	654,402	-92.829%
2021-06-04	48.5000	48.6900	47.9400	48.2500	-0.289%	457,766	-92.788%
2021-06-03	48.6600	48.7400	48.1000	48.3900	-0.779%	708,540	-92.808%
2021-06-02	48.8500	48.8900	48.5500	48.7700	+0.309%	863,058	-92.864%
2021-06-01	47.2200	48.6300	47.2200	48.6200	+3.096%	1,233,412	-92.842%
2021-05-28	47.0700	47.5400	47.0500	47.1600	+1.946%	875,554	-92.621%
2021-05-27	47.1300	47.1950	46.2000	46.2600	-1.533%	782,168	-92.477%
2021-05-26	46.8400	47.4250	46.6000	46.9800	+0.621%	635,385	-92.593%
2021-05-25	45.9800	47.3600	45.7500	46.6900	+1.588%	1,359,096	-92.547%
2021-05-24	46.2500	46.5200	45.7900	45.9600	-0.065%	2,088,193	-92.428%
2021-05-21	45.9200	46.4000	45.8600	45.9900	+0.152%	535,732	-92.433%
2021-05-20	46.2900	46.5600	45.7900	45.9200	-0.044%	1,084,639	-92.422%
2021-05-19	46.4500	46.5600	45.7600	45.9400	-1.627%	757,908	-92.425%
2021-05-18	46.6200	46.9400	46.3100	46.7000	+0.086%	653,099	-92.548%
2021-05-17	46.6900	46.9400	46.3500	46.6600	-0.128%	754,167	-92.542%
2021-05-14	46.4500	46.8700	46.2200	46.7200	+0.755%	809,337	-92.551%
2021-05-13	45.1800	46.9600	45.0550	46.3700	+2.862%	1,559,201	-92.495%
2021-05-12	45.5100	45.8900	45.0300	45.0800	-1.032%	970,174	-92.280%
2021-05-11	46.0600	46.0800	45.4100	45.5500	-1.895%	1,090,825	-92.360%
2021-05-10	46.2900	47.0500	46.0700	46.4300	+1.420%	1,046,697	-92.505%
2021-05-07	45.4100	45.8800	45.2325	45.7800	-0.131%	617,141	-92.398%
2021-05-06	45.3600	46.3750	45.2200	45.8400	+1.326%	916,935	-92.408%
2021-05-05	45.7400	45.5100	45.0300	45.2400	-1.481%	767,661	-92.308%
2021-05-04	45.3000	46.1700	45.3000	45.9200	+1.302%	807,992	-92.422%
2021-05-03	45.6100	45.6700	45.0596	45.3300	+0.265%	789,301	-92.323%
2021-04-30	44.9600	45.3400	44.8200	45.2100	+0.066%	627,385	-92.303%
2021-04-29	45.3400	45.8400	44.9300	45.1800	+0.445%	532,146	-92.297%
2021-04-28	44.8200	45.3700	44.7100	44.9800	+0.357%	702,823	-92.263%
2021-04-27	45.3400	45.3400	44.6800	44.8200	-1.754%	905,610	-92.236%
2021-04-26	45.9500	46.3600	45.5954	45.6200	-0.219%	818,800	-92.372%
2021-04-23	45.5900	45.9300	45.2200	45.7200	+0.683%	554,793	-92.388%
2021-04-22	45.8700	46.3000	45.1900	45.4100	-1.197%	516,284	-92.336%
2021-04-21	45.0300	46.1700	44.6800	45.9600	+2.406%	1,129,954	-92.428%
2021-04-20	44.3400	45.3300	43.9500	44.8800	+1.309%	1,127,562	-92.246%
2021-04-19	43.9200	44.3400	43.4900	44.3000	+1.118%	986,167	-92.144%
2021-04-16	44.1800	44.2300	43.6100	43.8100	-0.273%	843,001	-92.057%
2021-04-15	43.3700	43.9700	43.2900	43.9300	+1.690%	468,434	-92.078%
2021-04-14	43.5500	43.7100	43.1300	43.2000	-1.144%	575,867	-91.944%
2021-04-13	43.4300	43.7200	42.8900	43.7000	+0.460%	660,266	-92.037%
2021-04-12	43.2300	43.5000	42.8200	43.5000	+0.416%	609,510	-92.000%
2021-04-09	43.5000	43.5450	43.1500	43.3200	-0.276%	554,772	-91.967%
2021-04-08	44.0700	44.4000	43.3500	43.4400	-1.719%	749,786	-91.989%
2021-04-07	44.1600	44.4400	43.8950	44.2000	+0.227%	781,095	-92.127%
2021-04-06	43.9900	44.2400	43.8000	44.1000	+0.091%	961,675	-92.109%
2021-04-05	44.2300	44.3250	43.3400	44.0600	+0.023%	759,440	-92.102%
2021-04-01	43.4300	44.0600	43.2100	44.0500	+2.038%	1,098,460	-92.100%
2021-03-31	43.0300	43.5300	42.4100	43.1700	+0.162%	1,343,623	-91.939%
2021-03-30	43.2500	43.5200	43.0000	43.1000	-0.139%	1,382,076	-91.926%
2021-03-29	43.7300	44.1100	42.5650	43.1600	-1.506%	934,708	-91.937%
2021-03-26	43.6400	44.2400	43.3000	43.8200	+1.271%	867,343	-92.058%
2021-03-25	42.1700	43.3400	41.8100	43.2700	+2.052%	1,088,994	-91.957%
2021-03-24	42.6100	43.3500	42.4000	42.4000	-0.423%	785,219	-91.792%
2021-03-23	42.7300	43.2000	42.4000	42.5800	-0.258%	639,473	-91.827%
2021-03-22	41.8300	42.7600	41.6400	42.6900	+1.546%	961,653	-91.848%
2021-03-19	43.6000	43.6000	41.9200	42.0400	-3.245%	1,634,831	-91.722%
2021-03-18	44.2800	44.4000	43.3800	43.4500	-2.403%	1,394,684	-91.991%
2021-03-17	43.9000	44.7200	43.3900	44.5200	+1.320%	970,257	-92.183%
2021-03-16	45.0400	45.0400	43.8300	43.9400	-2.029%	1,192,338	-92.080%
2021-03-15	44.0300	45.3000	43.6200	44.8500	+2.561%	1,034,409	-92.241%
2021-03-12	42.3300	43.7600	42.2400	43.7300	+3.847%	1,406,611	-92.042%
2021-03-11	41.8100	42.3700	41.5700	42.1100	+1.056%	1,573,921	-91.736%
2021-03-10	42.2400	42.4950	41.1500	41.6700	-1.021%	2,825,424	-91.649%
2021-03-09	42.3300	42.7100	41.8700	42.1000	-0.520%	1,523,808	-91.734%
2021-03-08	42.1800	43.2800	41.7400	42.3200	+1.123%	639,109	-91.777%
2021-03-05	41.1900	41.9400	40.0100	41.8500	+2.098%	1,561,609	-91.685%
2021-03-04	42.2500	42.3800	40.7500	40.9900	-2.590%	1,038,340	-91.510%
2021-03-03	41.9000	42.2800	41.4200	42.0800	+0.430%	1,001,248	-91.730%
2021-03-02	41.4100	42.0810	40.9700	41.9000	+0.818%	717,630	-91.695%
2021-03-01	41.7800	42.4400	41.5500	41.5600	+1.465%	858,927	-91.627%
2021-02-26	41.3800	42.0500	40.7800	40.9600	-0.943%	1,357,103	-91.504%
2021-02-25	42.4000	43.0100	40.9100	41.3500	-2.957%	1,961,279	-91.584%
2021-02-24	43.3900	43.4900	42.3800	42.6100	-1.798%	2,205,598	-91.833%
2021-02-23	44.2400	45.4200	43.2700	43.3900	-2.098%	1,434,557	-91.980%