Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F NASDAQ:ACGLO Historical Prices

Below are the 1652 trading days of historical prices for ACGLO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1652	NASDAQ	ACGLO	Fri, Mar 8, 2024	24.35	24.35	24.35	24.35
1651	NASDAQ	ACGLO	Thu, Mar 7, 2024	24.26	24.45	24.22	24.36
1650	NASDAQ	ACGLO	Wed, Mar 6, 2024	24.07	24.20	24.02	24.18
1649	NASDAQ	ACGLO	Tue, Mar 5, 2024	23.92	24.09	23.82	24.06
1648	NASDAQ	ACGLO	Mon, Mar 4, 2024	23.98	24.05	23.93	23.98
1647	NASDAQ	ACGLO	Fri, Mar 1, 2024	24.00	24.12	23.94	24.09
1646	NASDAQ	ACGLO	Thu, Feb 29, 2024	24.01	24.37	23.95	24.01
1645	NASDAQ	ACGLO	Wed, Feb 28, 2024	23.95	24.14	23.95	24.08
1644	NASDAQ	ACGLO	Tue, Feb 27, 2024	23.92	24.05	23.92	24.02
1643	NASDAQ	ACGLO	Mon, Feb 26, 2024	23.91	24.04	23.77	24.04
1642	NASDAQ	ACGLO	Fri, Feb 23, 2024	23.71	23.99	23.68	23.99
1641	NASDAQ	ACGLO	Thu, Feb 22, 2024	23.53	23.70	23.53	23.65
1640	NASDAQ	ACGLO	Wed, Feb 21, 2024	23.44	23.61	23.44	23.52
1639	NASDAQ	ACGLO	Tue, Feb 20, 2024	23.39	23.58	23.39	23.45
1638	NASDAQ	ACGLO	Fri, Feb 16, 2024	23.52	23.52	23.34	23.48
1637	NASDAQ	ACGLO	Thu, Feb 15, 2024	23.28	23.72	23.28	23.43
1636	NASDAQ	ACGLO	Wed, Feb 14, 2024	23.31	23.48	23.16	23.30
1635	NASDAQ	ACGLO	Tue, Feb 13, 2024	23.56	23.56	23.13	23.32
1634	NASDAQ	ACGLO	Mon, Feb 12, 2024	23.82	23.82	23.54	23.72
1633	NASDAQ	ACGLO	Fri, Feb 9, 2024	23.60	23.81	23.44	23.81
1632	NASDAQ	ACGLO	Thu, Feb 8, 2024	23.46	23.67	23.33	23.56
1631	NASDAQ	ACGLO	Wed, Feb 7, 2024	23.39	23.59	23.13	23.56
1630	NASDAQ	ACGLO	Tue, Feb 6, 2024	23.16	23.42	23.07	23.36
1629	NASDAQ	ACGLO	Mon, Feb 5, 2024	23.45	23.48	23.10	23.15
1628	NASDAQ	ACGLO	Fri, Feb 2, 2024	23.60	23.60	23.28	23.48
1627	NASDAQ	ACGLO	Thu, Feb 1, 2024	23.43	23.61	23.21	23.60
1626	NASDAQ	ACGLO	Wed, Jan 31, 2024	23.50	23.50	23.40	23.50
1625	NASDAQ	ACGLO	Tue, Jan 30, 2024	23.56	23.71	23.40	23.50
1624	NASDAQ	ACGLO	Mon, Jan 29, 2024	23.61	23.79	23.56	23.60
1623	NASDAQ	ACGLO	Fri, Jan 26, 2024	23.39	23.65	23.38	23.61
1622	NASDAQ	ACGLO	Thu, Jan 25, 2024	23.21	23.63	23.21	23.55
1621	NASDAQ	ACGLO	Wed, Jan 24, 2024	23.46	23.50	23.15	23.25
1620	NASDAQ	ACGLO	Tue, Jan 23, 2024	23.37	23.37	23.04	23.15
1619	NASDAQ	ACGLO	Mon, Jan 22, 2024	23.11	23.35	23.11	23.34
1618	NASDAQ	ACGLO	Fri, Jan 19, 2024	23.06	23.21	22.95	23.12
1617	NASDAQ	ACGLO	Thu, Jan 18, 2024	23.18	23.31	23.01	23.03
1616	NASDAQ	ACGLO	Wed, Jan 17, 2024	23.35	23.35	23.15	23.18
1615	NASDAQ	ACGLO	Tue, Jan 16, 2024	23.35	23.48	23.20	23.36
1614	NASDAQ	ACGLO	Fri, Jan 12, 2024	23.53	23.55	23.41	23.48
1613	NASDAQ	ACGLO	Thu, Jan 11, 2024	23.49	23.53	23.38	23.47
1612	NASDAQ	ACGLO	Wed, Jan 10, 2024	23.55	23.73	23.32	23.45
1611	NASDAQ	ACGLO	Tue, Jan 9, 2024	23.63	23.63	23.54	23.55
1610	NASDAQ	ACGLO	Mon, Jan 8, 2024	23.66	23.76	23.48	23.65
1609	NASDAQ	ACGLO	Fri, Jan 5, 2024	23.59	23.81	23.51	23.51
1608	NASDAQ	ACGLO	Thu, Jan 4, 2024	23.57	23.69	23.46	23.60
1607	NASDAQ	ACGLO	Wed, Jan 3, 2024	23.60	23.75	23.42	23.68
1606	NASDAQ	ACGLO	Tue, Jan 2, 2024	23.71	23.75	23.60	23.68
1605	NASDAQ	ACGLO	Fri, Dec 29, 2023	23.74	23.84	23.71	23.82
1604	NASDAQ	ACGLO	Thu, Dec 28, 2023	23.73	23.85	23.73	23.80
1603	NASDAQ	ACGLO	Wed, Dec 27, 2023	23.78	23.83	23.49	23.74
1602	NASDAQ	ACGLO	Tue, Dec 26, 2023	23.46	23.81	23.45	23.69
1601	NASDAQ	ACGLO	Fri, Dec 22, 2023	23.43	23.54	23.26	23.50
1600	NASDAQ	ACGLO	Thu, Dec 21, 2023	23.07	23.37	23.04	23.32
1599	NASDAQ	ACGLO	Wed, Dec 20, 2023	22.86	23.11	22.86	23.07
1598	NASDAQ	ACGLO	Tue, Dec 19, 2023	22.77	22.99	22.77	22.96
1597	NASDAQ	ACGLO	Mon, Dec 18, 2023	22.95	22.95	22.68	22.73
1596	NASDAQ	ACGLO	Fri, Dec 15, 2023	23.03	23.03	22.78	22.95
1595	NASDAQ	ACGLO	Thu, Dec 14, 2023	22.70	23.11	22.70	22.98
1594	NASDAQ	ACGLO	Wed, Dec 13, 2023	22.71	22.81	22.58	22.79
1593	NASDAQ	ACGLO	Tue, Dec 12, 2023	22.62	22.75	22.58	22.59
1592	NASDAQ	ACGLO	Mon, Dec 11, 2023	22.74	22.75	22.63	22.69
1591	NASDAQ	ACGLO	Fri, Dec 8, 2023	22.75	22.78	22.60	22.71
1590	NASDAQ	ACGLO	Thu, Dec 7, 2023	22.59	22.79	22.59	22.72
1589	NASDAQ	ACGLO	Wed, Dec 6, 2023	22.61	22.79	22.59	22.67
1588	NASDAQ	ACGLO	Tue, Dec 5, 2023	22.69	22.82	22.60	22.61
1587	NASDAQ	ACGLO	Mon, Dec 4, 2023	22.46	22.77	22.43	22.69
1586	NASDAQ	ACGLO	Fri, Dec 1, 2023	22.65	22.97	22.57	22.62
1585	NASDAQ	ACGLO	Thu, Nov 30, 2023	23.03	23.18	22.57	22.57
1584	NASDAQ	ACGLO	Wed, Nov 29, 2023	22.90	23.03	22.77	22.94
1583	NASDAQ	ACGLO	Tue, Nov 28, 2023	22.35	22.86	22.31	22.86
1582	NASDAQ	ACGLO	Mon, Nov 27, 2023	22.43	22.50	22.36	22.39
1581	NASDAQ	ACGLO	Fri, Nov 24, 2023	22.46	22.48	22.21	22.47
1580	NASDAQ	ACGLO	Wed, Nov 22, 2023	22.38	22.48	22.14	22.43
1579	NASDAQ	ACGLO	Tue, Nov 21, 2023	22.66	22.78	22.38	22.39
1578	NASDAQ	ACGLO	Mon, Nov 20, 2023	22.62	22.67	22.50	22.57
1577	NASDAQ	ACGLO	Fri, Nov 17, 2023	22.50	22.75	22.46	22.52
1576	NASDAQ	ACGLO	Thu, Nov 16, 2023	22.50	22.62	22.42	22.48
1575	NASDAQ	ACGLO	Wed, Nov 15, 2023	22.35	22.59	22.35	22.58
1574	NASDAQ	ACGLO	Tue, Nov 14, 2023	22.37	22.49	22.27	22.49
1573	NASDAQ	ACGLO	Mon, Nov 13, 2023	21.45	21.90	21.36	21.78
1572	NASDAQ	ACGLO	Fri, Nov 10, 2023	21.40	21.65	21.37	21.64
1571	NASDAQ	ACGLO	Thu, Nov 9, 2023	21.53	21.65	21.19	21.19
1570	NASDAQ	ACGLO	Wed, Nov 8, 2023	21.61	21.71	21.43	21.71
1569	NASDAQ	ACGLO	Tue, Nov 7, 2023	21.50	21.58	21.37	21.56
1568	NASDAQ	ACGLO	Mon, Nov 6, 2023	21.44	21.56	21.20	21.56
1567	NASDAQ	ACGLO	Fri, Nov 3, 2023	21.25	21.41	21.05	21.40
1566	NASDAQ	ACGLO	Thu, Nov 2, 2023	20.65	21.20	20.65	20.93
1565	NASDAQ	ACGLO	Wed, Nov 1, 2023	20.23	20.64	20.23	20.51
1564	NASDAQ	ACGLO	Tue, Oct 31, 2023	20.04	20.41	20.04	20.41
1563	NASDAQ	ACGLO	Mon, Oct 30, 2023	20.12	20.38	20.01	20.03
1562	NASDAQ	ACGLO	Fri, Oct 27, 2023	20.36	20.51	20.04	20.09
1561	NASDAQ	ACGLO	Thu, Oct 26, 2023	20.43	20.53	20.30	20.44
1560	NASDAQ	ACGLO	Wed, Oct 25, 2023	20.20	20.47	20.14	20.39
1559	NASDAQ	ACGLO	Tue, Oct 24, 2023	20.13	20.58	20.02	20.53
1558	NASDAQ	ACGLO	Mon, Oct 23, 2023	19.87	20.11	19.58	20.10
1557	NASDAQ	ACGLO	Fri, Oct 20, 2023	19.41	20.02	19.20	19.97
1556	NASDAQ	ACGLO	Thu, Oct 19, 2023	19.47	19.84	19.34	19.34
1555	NASDAQ	ACGLO	Wed, Oct 18, 2023	19.60	19.79	19.47	19.48
1554	NASDAQ	ACGLO	Tue, Oct 17, 2023	19.63	19.75	19.50	19.63
1553	NASDAQ	ACGLO	Mon, Oct 16, 2023	19.92	19.97	19.66	19.73
1552	NASDAQ	ACGLO	Fri, Oct 13, 2023	20.14	20.15	19.72	19.80
1551	NASDAQ	ACGLO	Thu, Oct 12, 2023	20.27	20.29	19.97	20.13
1550	NASDAQ	ACGLO	Wed, Oct 11, 2023	20.24	20.36	20.20	20.26
1549	NASDAQ	ACGLO	Tue, Oct 10, 2023	20.12	20.26	19.96	20.19
1548	NASDAQ	ACGLO	Mon, Oct 9, 2023	19.85	20.08	19.85	20.05
1547	NASDAQ	ACGLO	Fri, Oct 6, 2023	19.68	19.96	19.60	19.84
1546	NASDAQ	ACGLO	Thu, Oct 5, 2023	19.76	19.76	19.55	19.75
1545	NASDAQ	ACGLO	Wed, Oct 4, 2023	19.77	20.01	19.73	19.73
1544	NASDAQ	ACGLO	Tue, Oct 3, 2023	20.50	20.50	19.46	19.67
1543	NASDAQ	ACGLO	Mon, Oct 2, 2023	20.66	20.69	20.37	20.48
1542	NASDAQ	ACGLO	Fri, Sep 29, 2023	20.78	21.02	20.52	20.60
1541	NASDAQ	ACGLO	Thu, Sep 28, 2023	20.79	20.84	20.59	20.65
1540	NASDAQ	ACGLO	Wed, Sep 27, 2023	20.76	20.87	20.62	20.87
1539	NASDAQ	ACGLO	Tue, Sep 26, 2023	20.68	20.78	20.65	20.75
1538	NASDAQ	ACGLO	Mon, Sep 25, 2023	20.73	20.79	20.65	20.70
1537	NASDAQ	ACGLO	Fri, Sep 22, 2023	21.00	21.01	20.70	20.80
1536	NASDAQ	ACGLO	Thu, Sep 21, 2023	21.14	21.14	20.65	20.96
1535	NASDAQ	ACGLO	Wed, Sep 20, 2023	21.26	21.39	21.21	21.29
1534	NASDAQ	ACGLO	Tue, Sep 19, 2023	21.19	21.41	21.19	21.33
1533	NASDAQ	ACGLO	Mon, Sep 18, 2023	21.10	21.33	21.06	21.31
1532	NASDAQ	ACGLO	Fri, Sep 15, 2023	21.12	21.24	21.00	21.16
1531	NASDAQ	ACGLO	Thu, Sep 14, 2023	20.84	21.27	20.84	21.21
1530	NASDAQ	ACGLO	Wed, Sep 13, 2023	20.79	21.04	20.71	21.04
1529	NASDAQ	ACGLO	Tue, Sep 12, 2023	20.86	20.93	20.65	20.77
1528	NASDAQ	ACGLO	Mon, Sep 11, 2023	20.98	20.98	20.98	20.98
1527	NASDAQ	ACGLO	Fri, Sep 8, 2023	20.96	21.13	20.90	21.13
1526	NASDAQ	ACGLO	Thu, Sep 7, 2023	20.80	21.07	20.33	21.02
1525	NASDAQ	ACGLO	Wed, Sep 6, 2023	21.10	21.20	20.87	20.95
1524	NASDAQ	ACGLO	Tue, Sep 5, 2023	21.32	21.32	21.06	21.16
1523	NASDAQ	ACGLO	Fri, Sep 1, 2023	21.45	21.50	21.23	21.33
1522	NASDAQ	ACGLO	Thu, Aug 31, 2023	21.38	21.46	21.30	21.44
1521	NASDAQ	ACGLO	Wed, Aug 30, 2023	21.34	21.40	21.22	21.30
1520	NASDAQ	ACGLO	Tue, Aug 29, 2023	21.28	21.46	21.26	21.32
1519	NASDAQ	ACGLO	Mon, Aug 28, 2023	21.32	21.46	21.26	21.32
1518	NASDAQ	ACGLO	Fri, Aug 25, 2023	21.31	21.47	21.12	21.29
1517	NASDAQ	ACGLO	Thu, Aug 24, 2023	21.72	21.72	21.30	21.30
1516	NASDAQ	ACGLO	Wed, Aug 23, 2023	21.48	21.74	21.43	21.74
1515	NASDAQ	ACGLO	Tue, Aug 22, 2023	21.46	21.63	21.32	21.35
1514	NASDAQ	ACGLO	Mon, Aug 21, 2023	21.93	21.93	21.50	21.50
1513	NASDAQ	ACGLO	Fri, Aug 18, 2023	22.03	22.19	21.78	21.80
1512	NASDAQ	ACGLO	Thu, Aug 17, 2023	22.24	22.24	22.03	22.03
1511	NASDAQ	ACGLO	Wed, Aug 16, 2023	22.40	22.48	22.02	22.47
1510	NASDAQ	ACGLO	Tue, Aug 15, 2023	22.50	22.64	22.38	22.41
1509	NASDAQ	ACGLO	Mon, Aug 14, 2023	22.50	22.62	22.50	22.57
1508	NASDAQ	ACGLO	Fri, Aug 11, 2023	22.52	22.69	22.51	22.61
1507	NASDAQ	ACGLO	Thu, Aug 10, 2023	22.71	22.73	22.61	22.67
1506	NASDAQ	ACGLO	Wed, Aug 9, 2023	22.61	22.72	22.50	22.67
1505	NASDAQ	ACGLO	Tue, Aug 8, 2023	22.44	22.59	22.44	22.52
1504	NASDAQ	ACGLO	Mon, Aug 7, 2023	22.50	22.67	22.40	22.53
1503	NASDAQ	ACGLO	Fri, Aug 4, 2023	22.21	22.62	22.21	22.56
1502	NASDAQ	ACGLO	Thu, Aug 3, 2023	22.14	22.37	22.13	22.21
1501	NASDAQ	ACGLO	Wed, Aug 2, 2023	22.50	22.51	22.17	22.50
1500	NASDAQ	ACGLO	Tue, Aug 1, 2023	22.73	22.80	22.50	22.62
1499	NASDAQ	ACGLO	Mon, Jul 31, 2023	22.75	22.85	22.75	22.85
1498	NASDAQ	ACGLO	Fri, Jul 28, 2023	22.67	22.91	22.51	22.69
1497	NASDAQ	ACGLO	Thu, Jul 27, 2023	23.01	23.01	22.50	22.50
1496	NASDAQ	ACGLO	Wed, Jul 26, 2023	22.92	23.06	22.77	22.83
1495	NASDAQ	ACGLO	Tue, Jul 25, 2023	22.97	23.05	22.78	22.97
1494	NASDAQ	ACGLO	Mon, Jul 24, 2023	22.85	23.07	22.85	22.87
1493	NASDAQ	ACGLO	Fri, Jul 21, 2023	22.80	23.02	22.80	22.91
1492	NASDAQ	ACGLO	Thu, Jul 20, 2023	22.85	22.87	22.66	22.77
1491	NASDAQ	ACGLO	Wed, Jul 19, 2023	22.91	23.04	22.82	22.88
1490	NASDAQ	ACGLO	Tue, Jul 18, 2023	22.57	22.89	22.57	22.88
1489	NASDAQ	ACGLO	Mon, Jul 17, 2023	23.02	23.05	22.61	22.64
1488	NASDAQ	ACGLO	Fri, Jul 14, 2023	23.15	23.23	22.85	22.95
1487	NASDAQ	ACGLO	Thu, Jul 13, 2023	22.99	23.15	22.97	23.15
1486	NASDAQ	ACGLO	Wed, Jul 12, 2023	22.83	23.11	22.83	23.08
1485	NASDAQ	ACGLO	Tue, Jul 11, 2023	22.58	22.80	22.33	22.78
1484	NASDAQ	ACGLO	Mon, Jul 10, 2023	22.38	22.63	22.31	22.47
1483	NASDAQ	ACGLO	Fri, Jul 7, 2023	22.37	22.55	22.23	22.40
1482	NASDAQ	ACGLO	Thu, Jul 6, 2023	22.61	22.67	22.23	22.28
1481	NASDAQ	ACGLO	Wed, Jul 5, 2023	22.91	23.00	22.65	22.76
1480	NASDAQ	ACGLO	Mon, Jul 3, 2023	22.44	22.93	22.44	22.93
1479	NASDAQ	ACGLO	Fri, Jun 30, 2023	22.28	22.65	22.23	22.60
1478	NASDAQ	ACGLO	Thu, Jun 29, 2023	22.64	22.64	22.04	22.15
1477	NASDAQ	ACGLO	Wed, Jun 28, 2023	22.87	23.04	22.66	22.76
1476	NASDAQ	ACGLO	Tue, Jun 27, 2023	23.10	23.30	22.85	22.85
1475	NASDAQ	ACGLO	Mon, Jun 26, 2023	23.16	23.35	23.07	23.09
1474	NASDAQ	ACGLO	Fri, Jun 23, 2023	23.06	23.23	23.01	23.01
1473	NASDAQ	ACGLO	Thu, Jun 22, 2023	23.16	23.30	23.01	23.09
1472	NASDAQ	ACGLO	Wed, Jun 21, 2023	23.01	23.20	22.93	23.09
1471	NASDAQ	ACGLO	Tue, Jun 20, 2023	23.23	23.28	23.01	23.04
1470	NASDAQ	ACGLO	Fri, Jun 16, 2023	23.39	23.39	23.20	23.21
1469	NASDAQ	ACGLO	Thu, Jun 15, 2023	23.06	23.49	23.06	23.17
1468	NASDAQ	ACGLO	Wed, Jun 14, 2023	23.48	23.48	22.95	23.10
1467	NASDAQ	ACGLO	Tue, Jun 13, 2023	23.62	23.84	23.52	23.74
1466	NASDAQ	ACGLO	Mon, Jun 12, 2023	23.82	23.82	23.50	23.50
1465	NASDAQ	ACGLO	Fri, Jun 9, 2023	23.80	23.96	23.73	23.74
1464	NASDAQ	ACGLO	Thu, Jun 8, 2023	23.82	23.92	23.68	23.74
1463	NASDAQ	ACGLO	Wed, Jun 7, 2023	23.70	23.85	23.67	23.80
1462	NASDAQ	ACGLO	Tue, Jun 6, 2023	23.54	23.81	23.54	23.77
1461	NASDAQ	ACGLO	Mon, Jun 5, 2023	23.84	23.87	23.50	23.50
1460	NASDAQ	ACGLO	Fri, Jun 2, 2023	23.84	23.94	23.74	23.85
1459	NASDAQ	ACGLO	Thu, Jun 1, 2023	23.91	24.00	23.74	23.74
1458	NASDAQ	ACGLO	Wed, May 31, 2023	23.99	24.10	23.91	23.91
1457	NASDAQ	ACGLO	Tue, May 30, 2023	24.01	24.30	24.01	24.06
1456	NASDAQ	ACGLO	Fri, May 26, 2023	23.93	24.11	23.93	23.97
1455	NASDAQ	ACGLO	Thu, May 25, 2023	23.95	24.09	23.87	23.93
1454	NASDAQ	ACGLO	Wed, May 24, 2023	23.94	24.09	23.81	24.05
1453	NASDAQ	ACGLO	Tue, May 23, 2023	23.90	24.05	23.62	24.00
1452	NASDAQ	ACGLO	Mon, May 22, 2023	23.85	24.00	23.69	23.94
1451	NASDAQ	ACGLO	Fri, May 19, 2023	23.79	23.84	23.50	23.83
1450	NASDAQ	ACGLO	Thu, May 18, 2023	23.79	23.93	23.65	23.79
1449	NASDAQ	ACGLO	Wed, May 17, 2023	23.78	23.85	23.32	23.85
1448	NASDAQ	ACGLO	Tue, May 16, 2023	23.55	23.65	23.44	23.53
1447	NASDAQ	ACGLO	Mon, May 15, 2023	23.85	23.90	23.34	23.64
1446	NASDAQ	ACGLO	Fri, May 12, 2023	23.80	23.93	23.60	23.85
1445	NASDAQ	ACGLO	Thu, May 11, 2023	23.62	23.86	23.59	23.79
1444	NASDAQ	ACGLO	Wed, May 10, 2023	23.57	23.83	23.50	23.79
1443	NASDAQ	ACGLO	Tue, May 9, 2023	23.28	23.54	23.07	23.54
1442	NASDAQ	ACGLO	Mon, May 8, 2023	23.30	23.52	23.15	23.39
1441	NASDAQ	ACGLO	Fri, May 5, 2023	23.01	23.78	22.73	23.43
1440	NASDAQ	ACGLO	Thu, May 4, 2023	22.90	22.94	22.61	22.85
1439	NASDAQ	ACGLO	Wed, May 3, 2023	22.81	23.13	22.60	22.90
1438	NASDAQ	ACGLO	Tue, May 2, 2023	22.99	23.19	22.62	22.62
1437	NASDAQ	ACGLO	Mon, May 1, 2023	23.25	23.36	22.80	22.95
1436	NASDAQ	ACGLO	Fri, Apr 28, 2023	23.41	23.45	23.10	23.21
1435	NASDAQ	ACGLO	Thu, Apr 27, 2023	23.07	23.49	23.04	23.36
1434	NASDAQ	ACGLO	Wed, Apr 26, 2023	23.24	23.39	23.00	23.07
1433	NASDAQ	ACGLO	Tue, Apr 25, 2023	23.23	23.34	23.00	23.10
1432	NASDAQ	ACGLO	Mon, Apr 24, 2023	23.15	23.34	23.13	23.34
1431	NASDAQ	ACGLO	Fri, Apr 21, 2023	23.10	23.34	23.08	23.15
1430	NASDAQ	ACGLO	Thu, Apr 20, 2023	23.15	23.34	23.02	23.17
1429	NASDAQ	ACGLO	Wed, Apr 19, 2023	23.17	23.50	23.07	23.16
1428	NASDAQ	ACGLO	Tue, Apr 18, 2023	23.47	23.52	23.25	23.25
1427	NASDAQ	ACGLO	Mon, Apr 17, 2023	23.43	23.53	23.01	23.40
1426	NASDAQ	ACGLO	Fri, Apr 14, 2023	23.34	23.44	23.13	23.37
1425	NASDAQ	ACGLO	Thu, Apr 13, 2023	23.07	23.34	23.07	23.34
1424	NASDAQ	ACGLO	Wed, Apr 12, 2023	23.31	23.44	23.04	23.04
1423	NASDAQ	ACGLO	Tue, Apr 11, 2023	22.99	23.24	22.99	23.22
1422	NASDAQ	ACGLO	Mon, Apr 10, 2023	22.97	23.13	22.89	23.01
1421	NASDAQ	ACGLO	Thu, Apr 6, 2023	22.71	23.05	22.71	22.97
1420	NASDAQ	ACGLO	Wed, Apr 5, 2023	22.86	23.03	22.73	22.78
1419	NASDAQ	ACGLO	Tue, Apr 4, 2023	22.92	23.03	22.66	22.87
1418	NASDAQ	ACGLO	Mon, Apr 3, 2023	22.91	22.99	22.55	22.96
1417	NASDAQ	ACGLO	Fri, Mar 31, 2023	22.70	23.13	22.37	23.01
1416	NASDAQ	ACGLO	Thu, Mar 30, 2023	22.43	22.75	22.33	22.63
1415	NASDAQ	ACGLO	Wed, Mar 29, 2023	22.18	22.69	22.18	22.25
1414	NASDAQ	ACGLO	Tue, Mar 28, 2023	21.78	22.14	21.78	22.06
1413	NASDAQ	ACGLO	Mon, Mar 27, 2023	21.77	22.37	21.54	21.88
1412	NASDAQ	ACGLO	Fri, Mar 24, 2023	21.69	21.99	21.50	21.65
1411	NASDAQ	ACGLO	Thu, Mar 23, 2023	21.94	22.25	21.51	21.61
1410	NASDAQ	ACGLO	Wed, Mar 22, 2023	21.66	22.25	21.66	21.83
1409	NASDAQ	ACGLO	Tue, Mar 21, 2023	21.81	21.85	21.27	21.70
1408	NASDAQ	ACGLO	Mon, Mar 20, 2023	21.80	21.93	21.29	21.50
1407	NASDAQ	ACGLO	Fri, Mar 17, 2023	22.09	22.09	21.16	21.73
1406	NASDAQ	ACGLO	Thu, Mar 16, 2023	21.12	22.11	21.12	21.96
1405	NASDAQ	ACGLO	Wed, Mar 15, 2023	21.00	21.55	20.66	21.07
1404	NASDAQ	ACGLO	Tue, Mar 14, 2023	21.21	22.22	21.21	21.44
1403	NASDAQ	ACGLO	Mon, Mar 13, 2023	21.62	21.80	20.80	21.28
1402	NASDAQ	ACGLO	Fri, Mar 10, 2023	22.16	22.31	20.85	21.65
1401	NASDAQ	ACGLO	Thu, Mar 9, 2023	22.56	22.67	22.06	22.11
1400	NASDAQ	ACGLO	Wed, Mar 8, 2023	22.48	22.74	22.44	22.45
1399	NASDAQ	ACGLO	Tue, Mar 7, 2023	22.70	22.70	22.42	22.48
1398	NASDAQ	ACGLO	Mon, Mar 6, 2023	22.61	22.79	22.61	22.64
1397	NASDAQ	ACGLO	Fri, Mar 3, 2023	22.40	22.63	22.35	22.60
1396	NASDAQ	ACGLO	Thu, Mar 2, 2023	22.46	22.51	22.21	22.26
1395	NASDAQ	ACGLO	Wed, Mar 1, 2023	22.75	22.88	22.50	22.53
1394	NASDAQ	ACGLO	Tue, Feb 28, 2023	22.91	22.91	22.61	22.72
1393	NASDAQ	ACGLO	Mon, Feb 27, 2023	22.77	22.96	22.66	22.92
1392	NASDAQ	ACGLO	Fri, Feb 24, 2023	22.79	22.84	22.48	22.64
1391	NASDAQ	ACGLO	Thu, Feb 23, 2023	22.66	23.00	22.57	22.81
1390	NASDAQ	ACGLO	Wed, Feb 22, 2023	22.39	22.76	22.34	22.66
1389	NASDAQ	ACGLO	Tue, Feb 21, 2023	23.15	23.15	22.37	22.37
1388	NASDAQ	ACGLO	Fri, Feb 17, 2023	23.40	23.40	23.16	23.16
1387	NASDAQ	ACGLO	Thu, Feb 16, 2023	23.61	23.61	23.40	23.40
1386	NASDAQ	ACGLO	Wed, Feb 15, 2023	23.68	23.76	23.52	23.67
1385	NASDAQ	ACGLO	Tue, Feb 14, 2023	23.74	23.84	23.68	23.68
1384	NASDAQ	ACGLO	Mon, Feb 13, 2023	23.66	23.83	23.49	23.83
1383	NASDAQ	ACGLO	Fri, Feb 10, 2023	23.66	23.67	23.45	23.65
1382	NASDAQ	ACGLO	Thu, Feb 9, 2023	23.87	23.97	23.74	23.74
1381	NASDAQ	ACGLO	Wed, Feb 8, 2023	23.79	23.88	23.62	23.80
1380	NASDAQ	ACGLO	Tue, Feb 7, 2023	23.83	23.83	23.57	23.74
1379	NASDAQ	ACGLO	Mon, Feb 6, 2023	23.99	23.99	23.55	23.64
1378	NASDAQ	ACGLO	Fri, Feb 3, 2023	24.00	24.20	23.92	23.93
1377	NASDAQ	ACGLO	Thu, Feb 2, 2023	24.09	24.43	24.06	24.21
1376	NASDAQ	ACGLO	Wed, Feb 1, 2023	24.11	24.20	23.90	24.18
1375	NASDAQ	ACGLO	Tue, Jan 31, 2023	23.90	24.11	23.80	24.11
1374	NASDAQ	ACGLO	Mon, Jan 30, 2023	23.80	23.92	23.71	23.90
1373	NASDAQ	ACGLO	Fri, Jan 27, 2023	23.76	23.95	23.74	23.89
1372	NASDAQ	ACGLO	Thu, Jan 26, 2023	23.77	23.85	23.51	23.70
1371	NASDAQ	ACGLO	Wed, Jan 25, 2023	23.65	23.70	23.48	23.51
1370	NASDAQ	ACGLO	Tue, Jan 24, 2023	23.50	23.67	23.25	23.65
1369	NASDAQ	ACGLO	Mon, Jan 23, 2023	23.24	23.57	23.17	23.50
1368	NASDAQ	ACGLO	Fri, Jan 20, 2023	23.07	23.23	23.05	23.19
1367	NASDAQ	ACGLO	Thu, Jan 19, 2023	23.19	23.19	22.88	23.07
1366	NASDAQ	ACGLO	Wed, Jan 18, 2023	23.17	23.40	22.99	23.05
1365	NASDAQ	ACGLO	Tue, Jan 17, 2023	22.76	22.98	22.65	22.98
1364	NASDAQ	ACGLO	Fri, Jan 13, 2023	22.60	22.94	22.49	22.73
1363	NASDAQ	ACGLO	Thu, Jan 12, 2023	22.51	22.72	22.48	22.54
1362	NASDAQ	ACGLO	Wed, Jan 11, 2023	22.50	22.63	22.30	22.45
1361	NASDAQ	ACGLO	Tue, Jan 10, 2023	22.54	22.54	22.21	22.36
1360	NASDAQ	ACGLO	Mon, Jan 9, 2023	22.53	22.57	22.07	22.47
1359	NASDAQ	ACGLO	Fri, Jan 6, 2023	21.74	22.46	21.61	22.45
1358	NASDAQ	ACGLO	Thu, Jan 5, 2023	20.96	21.76	20.86	21.43
1357	NASDAQ	ACGLO	Wed, Jan 4, 2023	20.65	21.10	20.58	21.08
1356	NASDAQ	ACGLO	Tue, Jan 3, 2023	20.51	21.37	20.32	20.52
1355	NASDAQ	ACGLO	Fri, Dec 30, 2022	20.35	20.44	20.08	20.30
1354	NASDAQ	ACGLO	Thu, Dec 29, 2022	20.35	20.55	20.35	20.35
1353	NASDAQ	ACGLO	Wed, Dec 28, 2022	20.54	20.65	20.24	20.24
1352	NASDAQ	ACGLO	Tue, Dec 27, 2022	20.84	20.84	20.52	20.52
1351	NASDAQ	ACGLO	Fri, Dec 23, 2022	20.97	21.15	20.75	20.85
1350	NASDAQ	ACGLO	Thu, Dec 22, 2022	21.17	21.25	20.75	20.82
1349	NASDAQ	ACGLO	Wed, Dec 21, 2022	21.24	21.51	21.17	21.17
1348	NASDAQ	ACGLO	Tue, Dec 20, 2022	21.47	21.48	21.19	21.19
1347	NASDAQ	ACGLO	Mon, Dec 19, 2022	21.36	21.58	21.25	21.47
1346	NASDAQ	ACGLO	Fri, Dec 16, 2022	21.31	21.40	21.10	21.37
1345	NASDAQ	ACGLO	Thu, Dec 15, 2022	21.46	21.65	21.28	21.28
1344	NASDAQ	ACGLO	Wed, Dec 14, 2022	21.43	21.66	21.43	21.47
1343	NASDAQ	ACGLO	Tue, Dec 13, 2022	21.72	22.30	21.60	21.92
1342	NASDAQ	ACGLO	Mon, Dec 12, 2022	21.70	21.98	21.47	21.50
1341	NASDAQ	ACGLO	Fri, Dec 9, 2022	21.95	22.03	21.60	21.60
1340	NASDAQ	ACGLO	Thu, Dec 8, 2022	22.08	22.13	21.93	21.99
1339	NASDAQ	ACGLO	Wed, Dec 7, 2022	21.82	22.26	21.82	22.03
1338	NASDAQ	ACGLO	Tue, Dec 6, 2022	22.39	22.58	22.01	22.01
1337	NASDAQ	ACGLO	Mon, Dec 5, 2022	22.50	22.80	22.39	22.39
1336	NASDAQ	ACGLO	Fri, Dec 2, 2022	22.50	22.80	22.15	22.80
1335	NASDAQ	ACGLO	Thu, Dec 1, 2022	22.31	22.55	22.11	22.54
1334	NASDAQ	ACGLO	Wed, Nov 30, 2022	21.66	22.28	21.50	22.20
1333	NASDAQ	ACGLO	Tue, Nov 29, 2022	21.97	22.01	21.57	21.70
1332	NASDAQ	ACGLO	Mon, Nov 28, 2022	21.92	22.14	21.81	21.85
1331	NASDAQ	ACGLO	Fri, Nov 25, 2022	21.94	22.10	21.94	22.06
1330	NASDAQ	ACGLO	Wed, Nov 23, 2022	21.74	22.08	21.71	22.08
1329	NASDAQ	ACGLO	Tue, Nov 22, 2022	21.85	21.90	21.57	21.82
1328	NASDAQ	ACGLO	Mon, Nov 21, 2022	21.90	21.93	21.60	21.64
1327	NASDAQ	ACGLO	Fri, Nov 18, 2022	21.81	21.92	21.70	21.87
1326	NASDAQ	ACGLO	Thu, Nov 17, 2022	21.75	21.86	21.58	21.71
1325	NASDAQ	ACGLO	Wed, Nov 16, 2022	21.82	21.99	21.82	21.85
1324	NASDAQ	ACGLO	Tue, Nov 15, 2022	21.41	21.94	21.41	21.77
1323	NASDAQ	ACGLO	Mon, Nov 14, 2022	21.65	21.74	21.25	21.25
1322	NASDAQ	ACGLO	Fri, Nov 11, 2022	21.25	22.00	21.25	21.51
1321	NASDAQ	ACGLO	Thu, Nov 10, 2022	20.56	21.66	20.56	21.66
1320	NASDAQ	ACGLO	Wed, Nov 9, 2022	20.32	20.55	20.15	20.35
1319	NASDAQ	ACGLO	Tue, Nov 8, 2022	20.10	20.59	20.08	20.59
1318	NASDAQ	ACGLO	Mon, Nov 7, 2022	19.92	20.11	19.92	20.06
1317	NASDAQ	ACGLO	Fri, Nov 4, 2022	20.02	20.28	19.90	20.00
1316	NASDAQ	ACGLO	Thu, Nov 3, 2022	20.04	20.17	19.92	19.98
1315	NASDAQ	ACGLO	Wed, Nov 2, 2022	20.22	20.37	20.00	20.08
1314	NASDAQ	ACGLO	Tue, Nov 1, 2022	20.42	20.46	20.16	20.16
1313	NASDAQ	ACGLO	Mon, Oct 31, 2022	20.46	20.50	20.24	20.26
1312	NASDAQ	ACGLO	Fri, Oct 28, 2022	20.57	20.66	20.30	20.33
1311	NASDAQ	ACGLO	Thu, Oct 27, 2022	20.31	20.53	20.31	20.42
1310	NASDAQ	ACGLO	Wed, Oct 26, 2022	20.25	20.67	20.25	20.45
1309	NASDAQ	ACGLO	Tue, Oct 25, 2022	20.20	20.50	20.20	20.26
1308	NASDAQ	ACGLO	Mon, Oct 24, 2022	20.23	20.29	20.06	20.18
1307	NASDAQ	ACGLO	Fri, Oct 21, 2022	20.31	20.39	20.00	20.06
1306	NASDAQ	ACGLO	Thu, Oct 20, 2022	20.83	20.83	20.34	20.35
1305	NASDAQ	ACGLO	Wed, Oct 19, 2022	20.88	20.88	20.60	20.79
1304	NASDAQ	ACGLO	Tue, Oct 18, 2022	20.83	21.14	20.80	20.93
1303	NASDAQ	ACGLO	Mon, Oct 17, 2022	20.89	21.10	20.80	20.83
1302	NASDAQ	ACGLO	Fri, Oct 14, 2022	20.97	21.07	20.78	20.78
1301	NASDAQ	ACGLO	Thu, Oct 13, 2022	20.80	21.07	20.41	21.07
1300	NASDAQ	ACGLO	Wed, Oct 12, 2022	20.99	21.12	20.85	20.98
1299	NASDAQ	ACGLO	Tue, Oct 11, 2022	21.22	21.30	20.95	20.99
1298	NASDAQ	ACGLO	Mon, Oct 10, 2022	21.36	21.57	21.12	21.12
1297	NASDAQ	ACGLO	Fri, Oct 7, 2022	21.51	21.53	21.28	21.39
1296	NASDAQ	ACGLO	Thu, Oct 6, 2022	21.85	21.85	21.54	21.58
1295	NASDAQ	ACGLO	Wed, Oct 5, 2022	21.80	21.94	21.52	21.77
1294	NASDAQ	ACGLO	Tue, Oct 4, 2022	21.78	22.26	21.74	21.81
1293	NASDAQ	ACGLO	Mon, Oct 3, 2022	21.69	22.21	21.68	21.83
1292	NASDAQ	ACGLO	Fri, Sep 30, 2022	21.74	21.90	21.50	21.78
1291	NASDAQ	ACGLO	Thu, Sep 29, 2022	21.43	21.68	21.35	21.68
1290	NASDAQ	ACGLO	Wed, Sep 28, 2022	21.62	21.75	21.16	21.74
1289	NASDAQ	ACGLO	Tue, Sep 27, 2022	21.25	21.48	21.12	21.39
1288	NASDAQ	ACGLO	Mon, Sep 26, 2022	21.32	21.37	21.14	21.14
1287	NASDAQ	ACGLO	Fri, Sep 23, 2022	21.47	21.66	21.21	21.32
1286	NASDAQ	ACGLO	Thu, Sep 22, 2022	21.90	21.90	21.53	21.68
1285	NASDAQ	ACGLO	Wed, Sep 21, 2022	21.62	22.02	21.62	21.84
1284	NASDAQ	ACGLO	Tue, Sep 20, 2022	21.84	21.97	21.62	21.69
1283	NASDAQ	ACGLO	Mon, Sep 19, 2022	22.01	22.07	21.83	21.83
1282	NASDAQ	ACGLO	Fri, Sep 16, 2022	22.05	22.09	21.91	22.09
1281	NASDAQ	ACGLO	Thu, Sep 15, 2022	22.10	22.29	22.09	22.09
1280	NASDAQ	ACGLO	Wed, Sep 14, 2022	22.10	22.22	21.98	22.11
1279	NASDAQ	ACGLO	Tue, Sep 13, 2022	22.25	22.39	22.21	22.37
1278	NASDAQ	ACGLO	Mon, Sep 12, 2022	22.52	22.60	22.23	22.32
1277	NASDAQ	ACGLO	Fri, Sep 9, 2022	22.06	22.54	22.06	22.24
1276	NASDAQ	ACGLO	Thu, Sep 8, 2022	22.27	22.57	22.02	22.04
1275	NASDAQ	ACGLO	Wed, Sep 7, 2022	22.00	22.55	22.00	22.20
1274	NASDAQ	ACGLO	Tue, Sep 6, 2022	22.50	22.50	22.05	22.12
1273	NASDAQ	ACGLO	Fri, Sep 2, 2022	22.61	22.86	22.50	22.50
1272	NASDAQ	ACGLO	Thu, Sep 1, 2022	22.55	22.80	22.50	22.52
1271	NASDAQ	ACGLO	Wed, Aug 31, 2022	22.82	22.95	22.57	22.69
1270	NASDAQ	ACGLO	Tue, Aug 30, 2022	23.00	23.01	22.80	22.85
1269	NASDAQ	ACGLO	Mon, Aug 29, 2022	22.94	22.99	22.79	22.83
1268	NASDAQ	ACGLO	Fri, Aug 26, 2022	23.21	23.28	22.80	22.90
1267	NASDAQ	ACGLO	Thu, Aug 25, 2022	22.73	23.12	22.73	22.83
1266	NASDAQ	ACGLO	Wed, Aug 24, 2022	22.28	22.83	22.28	22.75
1265	NASDAQ	ACGLO	Tue, Aug 23, 2022	22.74	22.99	21.76	22.43
1264	NASDAQ	ACGLO	Mon, Aug 22, 2022	22.97	23.04	22.63	22.63
1263	NASDAQ	ACGLO	Fri, Aug 19, 2022	23.22	23.40	22.95	23.04
1262	NASDAQ	ACGLO	Thu, Aug 18, 2022	23.54	23.56	23.26	23.26
1261	NASDAQ	ACGLO	Wed, Aug 17, 2022	23.92	24.06	23.42	23.52
1260	NASDAQ	ACGLO	Tue, Aug 16, 2022	23.85	24.20	23.85	24.18
1259	NASDAQ	ACGLO	Mon, Aug 15, 2022	24.24	24.31	24.03	24.20
1258	NASDAQ	ACGLO	Fri, Aug 12, 2022	24.00	24.20	23.89	24.11
1257	NASDAQ	ACGLO	Thu, Aug 11, 2022	23.84	24.09	23.84	23.89
1256	NASDAQ	ACGLO	Wed, Aug 10, 2022	23.81	24.08	23.81	23.90
1255	NASDAQ	ACGLO	Tue, Aug 9, 2022	23.97	24.18	23.73	23.73
1254	NASDAQ	ACGLO	Mon, Aug 8, 2022	24.31	24.80	24.08	24.19
1253	NASDAQ	ACGLO	Fri, Aug 5, 2022	24.74	24.79	24.24	24.28
1252	NASDAQ	ACGLO	Thu, Aug 4, 2022	24.97	24.98	24.77	24.93
1251	NASDAQ	ACGLO	Wed, Aug 3, 2022	25.16	25.19	24.76	24.98
1250	NASDAQ	ACGLO	Tue, Aug 2, 2022	24.55	25.23	24.23	25.23
1249	NASDAQ	ACGLO	Mon, Aug 1, 2022	24.34	24.55	24.31	24.50
1248	NASDAQ	ACGLO	Fri, Jul 29, 2022	23.68	24.37	23.68	24.34
1247	NASDAQ	ACGLO	Thu, Jul 28, 2022	23.42	23.64	23.35	23.64
1246	NASDAQ	ACGLO	Wed, Jul 27, 2022	23.29	23.41	23.25	23.33
1245	NASDAQ	ACGLO	Tue, Jul 26, 2022	23.10	23.31	22.96	23.29
1244	NASDAQ	ACGLO	Mon, Jul 25, 2022	22.99	23.15	22.85	23.10
1243	NASDAQ	ACGLO	Fri, Jul 22, 2022	22.68	22.99	22.68	22.99
1242	NASDAQ	ACGLO	Thu, Jul 21, 2022	22.32	22.67	22.32	22.62
1241	NASDAQ	ACGLO	Wed, Jul 20, 2022	22.24	22.45	22.21	22.45
1240	NASDAQ	ACGLO	Tue, Jul 19, 2022	22.27	22.31	22.18	22.30
1239	NASDAQ	ACGLO	Mon, Jul 18, 2022	22.42	22.42	22.27	22.27
1238	NASDAQ	ACGLO	Fri, Jul 15, 2022	22.50	22.55	22.42	22.42
1237	NASDAQ	ACGLO	Thu, Jul 14, 2022	22.44	22.55	22.42	22.51
1236	NASDAQ	ACGLO	Wed, Jul 13, 2022	22.50	22.65	22.47	22.55
1235	NASDAQ	ACGLO	Tue, Jul 12, 2022	22.85	22.85	22.75	22.75
1234	NASDAQ	ACGLO	Mon, Jul 11, 2022	22.78	22.85	22.76	22.85
1233	NASDAQ	ACGLO	Fri, Jul 8, 2022	22.77	22.85	22.77	22.85
1232	NASDAQ	ACGLO	Thu, Jul 7, 2022	22.77	22.85	22.75	22.77
1231	NASDAQ	ACGLO	Wed, Jul 6, 2022	22.85	22.85	22.75	22.84
1230	NASDAQ	ACGLO	Tue, Jul 5, 2022	22.85	22.85	22.75	22.80
1229	NASDAQ	ACGLO	Fri, Jul 1, 2022	22.86	23.08	22.76	22.85
1228	NASDAQ	ACGLO	Thu, Jun 30, 2022	22.77	23.07	22.77	22.81
1227	NASDAQ	ACGLO	Wed, Jun 29, 2022	22.80	22.96	22.74	22.77
1226	NASDAQ	ACGLO	Tue, Jun 28, 2022	22.99	23.00	22.78	22.78
1225	NASDAQ	ACGLO	Mon, Jun 27, 2022	22.87	23.09	22.76	22.78
1224	NASDAQ	ACGLO	Fri, Jun 24, 2022	22.88	23.13	22.78	22.87
1223	NASDAQ	ACGLO	Thu, Jun 23, 2022	22.74	23.04	22.74	22.76
1222	NASDAQ	ACGLO	Wed, Jun 22, 2022	22.74	23.13	22.40	22.74
1221	NASDAQ	ACGLO	Tue, Jun 21, 2022	22.35	22.93	22.35	22.93
1220	NASDAQ	ACGLO	Fri, Jun 17, 2022	22.04	22.69	21.82	22.35
1219	NASDAQ	ACGLO	Thu, Jun 16, 2022	22.26	22.36	21.80	22.14
1218	NASDAQ	ACGLO	Wed, Jun 15, 2022	21.50	22.45	21.50	22.02
1217	NASDAQ	ACGLO	Tue, Jun 14, 2022	21.68	21.76	21.16	21.37
1216	NASDAQ	ACGLO	Mon, Jun 13, 2022	22.16	22.21	21.90	21.90
1215	NASDAQ	ACGLO	Fri, Jun 10, 2022	23.13	23.20	22.34	22.43
1214	NASDAQ	ACGLO	Thu, Jun 9, 2022	23.50	23.50	23.03	23.05
1213	NASDAQ	ACGLO	Wed, Jun 8, 2022	23.40	23.58	23.40	23.40
1212	NASDAQ	ACGLO	Tue, Jun 7, 2022	23.20	23.35	23.05	23.34
1211	NASDAQ	ACGLO	Mon, Jun 6, 2022	23.12	23.38	22.99	23.10
1210	NASDAQ	ACGLO	Fri, Jun 3, 2022	23.41	23.62	23.05	23.20
1209	NASDAQ	ACGLO	Thu, Jun 2, 2022	23.47	23.70	23.33	23.38
1208	NASDAQ	ACGLO	Wed, Jun 1, 2022	23.74	23.93	23.41	23.61
1207	NASDAQ	ACGLO	Tue, May 31, 2022	24.33	24.33	23.64	23.74
1206	NASDAQ	ACGLO	Fri, May 27, 2022	23.61	24.28	23.61	24.07
1205	NASDAQ	ACGLO	Thu, May 26, 2022	23.53	23.82	23.35	23.55
1204	NASDAQ	ACGLO	Wed, May 25, 2022	23.05	23.40	22.97	23.28
1203	NASDAQ	ACGLO	Tue, May 24, 2022	22.90	22.99	22.57	22.98
1202	NASDAQ	ACGLO	Mon, May 23, 2022	22.68	22.92	22.57	22.91
1201	NASDAQ	ACGLO	Fri, May 20, 2022	22.60	22.79	22.57	22.70
1200	NASDAQ	ACGLO	Thu, May 19, 2022	22.29	22.78	22.18	22.56
1199	NASDAQ	ACGLO	Wed, May 18, 2022	22.24	22.31	22.00	22.31
1198	NASDAQ	ACGLO	Tue, May 17, 2022	22.24	22.30	21.94	22.08
1197	NASDAQ	ACGLO	Mon, May 16, 2022	21.75	22.06	21.64	21.86
1196	NASDAQ	ACGLO	Fri, May 13, 2022	21.75	22.16	21.66	21.75
1195	NASDAQ	ACGLO	Thu, May 12, 2022	21.51	21.81	21.48	21.76
1194	NASDAQ	ACGLO	Wed, May 11, 2022	21.57	21.96	21.52	21.54
1193	NASDAQ	ACGLO	Tue, May 10, 2022	21.77	21.79	21.54	21.75
1192	NASDAQ	ACGLO	Mon, May 9, 2022	22.00	22.00	21.62	21.64
1191	NASDAQ	ACGLO	Fri, May 6, 2022	22.24	22.50	21.86	22.10
1190	NASDAQ	ACGLO	Thu, May 5, 2022	22.77	22.77	22.04	22.37
1189	NASDAQ	ACGLO	Wed, May 4, 2022	22.12	22.94	21.81	22.82
1188	NASDAQ	ACGLO	Tue, May 3, 2022	22.04	22.13	21.80	22.12
1187	NASDAQ	ACGLO	Mon, May 2, 2022	22.67	22.67	21.87	21.98
1186	NASDAQ	ACGLO	Fri, Apr 29, 2022	22.50	22.84	22.26	22.65
1185	NASDAQ	ACGLO	Thu, Apr 28, 2022	22.84	22.85	22.25	22.46
1184	NASDAQ	ACGLO	Wed, Apr 27, 2022	22.87	22.87	22.50	22.50
1183	NASDAQ	ACGLO	Tue, Apr 26, 2022	22.92	23.02	22.70	22.82
1182	NASDAQ	ACGLO	Mon, Apr 25, 2022	22.70	23.00	22.70	22.92
1181	NASDAQ	ACGLO	Fri, Apr 22, 2022	23.05	23.33	22.70	22.70
1180	NASDAQ	ACGLO	Thu, Apr 21, 2022	23.25	23.38	23.00	23.00
1179	NASDAQ	ACGLO	Wed, Apr 20, 2022	23.20	23.40	23.09	23.38
1178	NASDAQ	ACGLO	Tue, Apr 19, 2022	23.34	23.34	23.00	23.14
1177	NASDAQ	ACGLO	Mon, Apr 18, 2022	23.30	23.42	23.12	23.29
1176	NASDAQ	ACGLO	Thu, Apr 14, 2022	23.37	23.42	23.02	23.39
1175	NASDAQ	ACGLO	Wed, Apr 13, 2022	23.18	23.79	23.16	23.25
1174	NASDAQ	ACGLO	Tue, Apr 12, 2022	23.22	23.58	23.00	23.30
1173	NASDAQ	ACGLO	Mon, Apr 11, 2022	23.41	23.68	23.15	23.15
1172	NASDAQ	ACGLO	Fri, Apr 8, 2022	23.64	23.67	23.40	23.48
1171	NASDAQ	ACGLO	Thu, Apr 7, 2022	23.64	23.96	23.64	23.66
1170	NASDAQ	ACGLO	Wed, Apr 6, 2022	23.88	23.96	23.65	23.69
1169	NASDAQ	ACGLO	Tue, Apr 5, 2022	24.20	24.33	23.88	23.88
1168	NASDAQ	ACGLO	Mon, Apr 4, 2022	24.20	24.42	24.18	24.31
1167	NASDAQ	ACGLO	Fri, Apr 1, 2022	24.32	24.42	24.13	24.37
1166	NASDAQ	ACGLO	Thu, Mar 31, 2022	24.15	24.44	24.14	24.42
1165	NASDAQ	ACGLO	Wed, Mar 30, 2022	24.18	24.38	24.10	24.10
1164	NASDAQ	ACGLO	Tue, Mar 29, 2022	23.88	24.11	23.88	24.09
1163	NASDAQ	ACGLO	Mon, Mar 28, 2022	23.82	23.93	23.76	23.85
1162	NASDAQ	ACGLO	Fri, Mar 25, 2022	23.95	24.04	23.71	23.76
1161	NASDAQ	ACGLO	Thu, Mar 24, 2022	23.96	24.03	23.86	23.93
1160	NASDAQ	ACGLO	Wed, Mar 23, 2022	23.97	23.97	23.85	23.86
1159	NASDAQ	ACGLO	Tue, Mar 22, 2022	23.95	24.12	23.86	23.91
1158	NASDAQ	ACGLO	Mon, Mar 21, 2022	24.05	24.21	23.94	24.09
1157	NASDAQ	ACGLO	Fri, Mar 18, 2022	24.00	24.14	23.99	24.05
1156	NASDAQ	ACGLO	Thu, Mar 17, 2022	23.91	24.20	23.91	24.02
1155	NASDAQ	ACGLO	Wed, Mar 16, 2022	23.77	23.88	23.75	23.85
1154	NASDAQ	ACGLO	Tue, Mar 15, 2022	23.65	23.85	23.58	23.66
1153	NASDAQ	ACGLO	Mon, Mar 14, 2022	24.14	24.14	23.50	23.55
1152	NASDAQ	ACGLO	Fri, Mar 11, 2022	24.65	24.65	24.32	24.34
1151	NASDAQ	ACGLO	Thu, Mar 10, 2022	24.62	24.62	24.25	24.40
1150	NASDAQ	ACGLO	Wed, Mar 9, 2022	24.34	24.46	24.19	24.46
1149	NASDAQ	ACGLO	Tue, Mar 8, 2022	24.13	24.27	24.05	24.18
1148	NASDAQ	ACGLO	Mon, Mar 7, 2022	24.41	24.41	24.02	24.17
1147	NASDAQ	ACGLO	Fri, Mar 4, 2022	24.43	24.55	24.31	24.35
1146	NASDAQ	ACGLO	Thu, Mar 3, 2022	24.57	24.67	24.42	24.43
1145	NASDAQ	ACGLO	Wed, Mar 2, 2022	24.62	24.70	24.49	24.56
1144	NASDAQ	ACGLO	Tue, Mar 1, 2022	24.86	24.91	24.58	24.61
1143	NASDAQ	ACGLO	Mon, Feb 28, 2022	24.70	24.93	24.51	24.63
1142	NASDAQ	ACGLO	Fri, Feb 25, 2022	24.53	24.88	24.53	24.84
1141	NASDAQ	ACGLO	Thu, Feb 24, 2022	24.39	24.60	24.36	24.55
1140	NASDAQ	ACGLO	Wed, Feb 23, 2022	24.53	24.58	24.45	24.53
1139	NASDAQ	ACGLO	Tue, Feb 22, 2022	24.32	24.58	24.26	24.53
1138	NASDAQ	ACGLO	Fri, Feb 18, 2022	24.52	24.65	24.39	24.39
1137	NASDAQ	ACGLO	Thu, Feb 17, 2022	24.65	24.71	24.49	24.54
1136	NASDAQ	ACGLO	Wed, Feb 16, 2022	24.54	24.68	24.48	24.65
1135	NASDAQ	ACGLO	Tue, Feb 15, 2022	24.53	24.69	24.53	24.56
1134	NASDAQ	ACGLO	Mon, Feb 14, 2022	24.71	24.89	24.49	24.49
1133	NASDAQ	ACGLO	Fri, Feb 11, 2022	25.30	25.30	24.71	24.77
1132	NASDAQ	ACGLO	Thu, Feb 10, 2022	25.20	25.20	24.92	24.98
1131	NASDAQ	ACGLO	Wed, Feb 9, 2022	25.23	25.39	25.18	25.18
1130	NASDAQ	ACGLO	Tue, Feb 8, 2022	25.24	25.29	25.20	25.21
1129	NASDAQ	ACGLO	Mon, Feb 7, 2022	25.33	25.48	25.33	25.37
1128	NASDAQ	ACGLO	Fri, Feb 4, 2022	25.46	25.55	25.30	25.45
1127	NASDAQ	ACGLO	Thu, Feb 3, 2022	25.54	25.54	25.37	25.48
1126	NASDAQ	ACGLO	Wed, Feb 2, 2022	25.55	25.60	25.49	25.54
1125	NASDAQ	ACGLO	Tue, Feb 1, 2022	25.44	25.64	25.44	25.60
1124	NASDAQ	ACGLO	Mon, Jan 31, 2022	25.37	25.59	25.37	25.55
1123	NASDAQ	ACGLO	Fri, Jan 28, 2022	25.13	25.49	25.11	25.42
1122	NASDAQ	ACGLO	Thu, Jan 27, 2022	25.47	25.50	25.12	25.12
1121	NASDAQ	ACGLO	Wed, Jan 26, 2022	25.45	25.51	25.32	25.40
1120	NASDAQ	ACGLO	Tue, Jan 25, 2022	25.57	25.57	25.42	25.51
1119	NASDAQ	ACGLO	Mon, Jan 24, 2022	25.66	25.66	25.40	25.55
1118	NASDAQ	ACGLO	Fri, Jan 21, 2022	25.51	25.67	25.44	25.67
1117	NASDAQ	ACGLO	Thu, Jan 20, 2022	25.64	25.66	25.48	25.54
1116	NASDAQ	ACGLO	Wed, Jan 19, 2022	25.58	25.71	25.56	25.61
1115	NASDAQ	ACGLO	Tue, Jan 18, 2022	25.76	25.76	25.55	25.66
1114	NASDAQ	ACGLO	Fri, Jan 14, 2022	25.68	25.79	25.64	25.79
1113	NASDAQ	ACGLO	Thu, Jan 13, 2022	25.66	25.80	25.66	25.77
1112	NASDAQ	ACGLO	Wed, Jan 12, 2022	25.82	25.82	25.65	25.68
1111	NASDAQ	ACGLO	Tue, Jan 11, 2022	25.64	25.83	25.64	25.79
1110	NASDAQ	ACGLO	Mon, Jan 10, 2022	25.58	25.72	25.58	25.72
1109	NASDAQ	ACGLO	Fri, Jan 7, 2022	25.62	25.74	25.62	25.67
1108	NASDAQ	ACGLO	Thu, Jan 6, 2022	25.58	25.70	25.58	25.70
1107	NASDAQ	ACGLO	Wed, Jan 5, 2022	25.61	25.68	25.50	25.63
1106	NASDAQ	ACGLO	Tue, Jan 4, 2022	25.58	25.68	25.58	25.65
1105	NASDAQ	ACGLO	Mon, Jan 3, 2022	25.66	25.70	25.60	25.66
1104	NASDAQ	ACGLO	Fri, Dec 31, 2021	25.57	25.72	25.50	25.72
1103	NASDAQ	ACGLO	Thu, Dec 30, 2021	25.68	25.68	25.60	25.64
1102	NASDAQ	ACGLO	Wed, Dec 29, 2021	25.58	25.64	25.51	25.64
1101	NASDAQ	ACGLO	Tue, Dec 28, 2021	25.45	25.59	25.44	25.58
1100	NASDAQ	ACGLO	Mon, Dec 27, 2021	25.50	25.50	25.45	25.45
1099	NASDAQ	ACGLO	Thu, Dec 23, 2021	25.52	25.54	25.44	25.47
1098	NASDAQ	ACGLO	Wed, Dec 22, 2021	25.40	25.52	25.40	25.48
1097	NASDAQ	ACGLO	Tue, Dec 21, 2021	25.39	25.49	25.39	25.43
1096	NASDAQ	ACGLO	Mon, Dec 20, 2021	25.38	25.54	25.38	25.39
1095	NASDAQ	ACGLO	Fri, Dec 17, 2021	25.45	25.63	25.39	25.41
1094	NASDAQ	ACGLO	Thu, Dec 16, 2021	25.48	25.54	25.48	25.53
1093	NASDAQ	ACGLO	Wed, Dec 15, 2021	25.41	25.55	25.41	25.47
1092	NASDAQ	ACGLO	Tue, Dec 14, 2021	25.48	25.49	25.38	25.46
1091	NASDAQ	ACGLO	Mon, Dec 13, 2021	25.70	25.77	25.66	25.77
1090	NASDAQ	ACGLO	Fri, Dec 10, 2021	25.86	25.86	25.68	25.71
1089	NASDAQ	ACGLO	Thu, Dec 9, 2021	25.68	25.77	25.68	25.71
1088	NASDAQ	ACGLO	Wed, Dec 8, 2021	25.73	25.76	25.66	25.68
1087	NASDAQ	ACGLO	Tue, Dec 7, 2021	25.80	25.84	25.67	25.79
1086	NASDAQ	ACGLO	Mon, Dec 6, 2021	25.61	25.77	25.61	25.74
1085	NASDAQ	ACGLO	Fri, Dec 3, 2021	25.60	25.63	25.55	25.63
1084	NASDAQ	ACGLO	Thu, Dec 2, 2021	25.57	25.73	25.57	25.63
1083	NASDAQ	ACGLO	Wed, Dec 1, 2021	25.55	25.84	25.55	25.60
1082	NASDAQ	ACGLO	Tue, Nov 30, 2021	25.57	25.69	25.48	25.51
1081	NASDAQ	ACGLO	Mon, Nov 29, 2021	25.55	25.76	25.52	25.58
1080	NASDAQ	ACGLO	Fri, Nov 26, 2021	25.67	25.76	25.51	25.51
1079	NASDAQ	ACGLO	Wed, Nov 24, 2021	25.78	25.83	25.68	25.73
1078	NASDAQ	ACGLO	Tue, Nov 23, 2021	25.70	25.74	25.70	25.73
1077	NASDAQ	ACGLO	Mon, Nov 22, 2021	25.83	25.83	25.71	25.75
1076	NASDAQ	ACGLO	Fri, Nov 19, 2021	25.76	25.78	25.71	25.74
1075	NASDAQ	ACGLO	Thu, Nov 18, 2021	25.72	25.77	25.68	25.71
1074	NASDAQ	ACGLO	Wed, Nov 17, 2021	25.71	25.78	25.68	25.75
1073	NASDAQ	ACGLO	Tue, Nov 16, 2021	25.75	25.82	25.71	25.71
1072	NASDAQ	ACGLO	Mon, Nov 15, 2021	25.82	25.84	25.74	25.82
1071	NASDAQ	ACGLO	Fri, Nov 12, 2021	25.81	25.98	25.80	25.81
1070	NASDAQ	ACGLO	Thu, Nov 11, 2021	25.88	25.98	25.78	25.86
1069	NASDAQ	ACGLO	Wed, Nov 10, 2021	26.12	26.15	25.77	25.90
1068	NASDAQ	ACGLO	Tue, Nov 9, 2021	26.10	26.22	26.02	26.04
1067	NASDAQ	ACGLO	Mon, Nov 8, 2021	26.22	26.22	26.09	26.18
1066	NASDAQ	ACGLO	Fri, Nov 5, 2021	26.10	26.24	26.06	26.23
1065	NASDAQ	ACGLO	Thu, Nov 4, 2021	26.05	26.22	26.05	26.15
1064	NASDAQ	ACGLO	Wed, Nov 3, 2021	26.07	26.15	26.05	26.12
1063	NASDAQ	ACGLO	Tue, Nov 2, 2021	26.04	26.14	26.00	26.14
1062	NASDAQ	ACGLO	Mon, Nov 1, 2021	26.00	26.09	25.95	26.09
1061	NASDAQ	ACGLO	Fri, Oct 29, 2021	25.86	26.03	25.86	26.03
1060	NASDAQ	ACGLO	Thu, Oct 28, 2021	25.96	25.99	25.95	25.99
1059	NASDAQ	ACGLO	Wed, Oct 27, 2021	25.94	26.00	25.94	26.00
1058	NASDAQ	ACGLO	Tue, Oct 26, 2021	25.95	26.02	25.94	25.96
1057	NASDAQ	ACGLO	Mon, Oct 25, 2021	25.93	26.03	25.92	26.00
1056	NASDAQ	ACGLO	Fri, Oct 22, 2021	26.09	26.09	25.91	25.98
1055	NASDAQ	ACGLO	Thu, Oct 21, 2021	26.07	26.07	26.00	26.04
1054	NASDAQ	ACGLO	Wed, Oct 20, 2021	26.02	26.22	26.01	26.09
1053	NASDAQ	ACGLO	Tue, Oct 19, 2021	26.10	26.20	26.02	26.08
1052	NASDAQ	ACGLO	Mon, Oct 18, 2021	26.07	26.19	25.95	26.18
1051	NASDAQ	ACGLO	Fri, Oct 15, 2021	25.96	26.21	25.90	26.18
1050	NASDAQ	ACGLO	Thu, Oct 14, 2021	25.83	26.06	25.83	25.95
1049	NASDAQ	ACGLO	Wed, Oct 13, 2021	25.95	25.99	25.76	25.90
1048	NASDAQ	ACGLO	Tue, Oct 12, 2021	25.92	25.95	25.78	25.92
1047	NASDAQ	ACGLO	Mon, Oct 11, 2021	25.67	25.90	25.67	25.80
1046	NASDAQ	ACGLO	Fri, Oct 8, 2021	25.78	25.78	25.68	25.77
1045	NASDAQ	ACGLO	Thu, Oct 7, 2021	25.80	25.85	25.73	25.78
1044	NASDAQ	ACGLO	Wed, Oct 6, 2021	25.69	25.80	25.66	25.78
1043	NASDAQ	ACGLO	Tue, Oct 5, 2021	25.69	25.79	25.69	25.72
1042	NASDAQ	ACGLO	Mon, Oct 4, 2021	25.80	25.81	25.69	25.69
1041	NASDAQ	ACGLO	Fri, Oct 1, 2021	26.05	26.05	25.78	25.83
1040	NASDAQ	ACGLO	Thu, Sep 30, 2021	25.93	25.99	25.75	25.75
1039	NASDAQ	ACGLO	Wed, Sep 29, 2021	25.80	26.01	25.73	26.01
1038	NASDAQ	ACGLO	Tue, Sep 28, 2021	25.95	25.95	25.71	25.73
1037	NASDAQ	ACGLO	Mon, Sep 27, 2021	25.84	25.94	25.81	25.88
1036	NASDAQ	ACGLO	Fri, Sep 24, 2021	26.08	26.08	25.88	25.93
1035	NASDAQ	ACGLO	Thu, Sep 23, 2021	26.02	26.25	26.00	26.00
1034	NASDAQ	ACGLO	Wed, Sep 22, 2021	26.04	26.14	26.04	26.09
1033	NASDAQ	ACGLO	Tue, Sep 21, 2021	26.09	26.13	26.02	26.13
1032	NASDAQ	ACGLO	Mon, Sep 20, 2021	26.08	26.12	26.00	26.09
1031	NASDAQ	ACGLO	Fri, Sep 17, 2021	26.04	26.23	26.04	26.08
1030	NASDAQ	ACGLO	Thu, Sep 16, 2021	26.00	26.20	26.00	26.19
1029	NASDAQ	ACGLO	Wed, Sep 15, 2021	25.89	26.12	25.89	25.99
1028	NASDAQ	ACGLO	Tue, Sep 14, 2021	25.88	26.16	25.88	26.02
1027	NASDAQ	ACGLO	Mon, Sep 13, 2021	26.50	26.50	26.22	26.22
1026	NASDAQ	ACGLO	Fri, Sep 10, 2021	26.45	26.56	26.45	26.56
1025	NASDAQ	ACGLO	Thu, Sep 9, 2021	26.40	26.50	26.40	26.49
1024	NASDAQ	ACGLO	Wed, Sep 8, 2021	26.40	26.48	26.40	26.48
1023	NASDAQ	ACGLO	Tue, Sep 7, 2021	26.41	26.49	26.41	26.49
1022	NASDAQ	ACGLO	Fri, Sep 3, 2021	26.49	26.49	26.41	26.49
1021	NASDAQ	ACGLO	Thu, Sep 2, 2021	26.29	26.60	26.29	26.59
1020	NASDAQ	ACGLO	Wed, Sep 1, 2021	26.45	26.45	26.36	26.38
1019	NASDAQ	ACGLO	Tue, Aug 31, 2021	26.32	26.44	26.32	26.36
1018	NASDAQ	ACGLO	Mon, Aug 30, 2021	26.22	26.50	26.22	26.40
1017	NASDAQ	ACGLO	Fri, Aug 27, 2021	26.22	26.40	26.22	26.39
1016	NASDAQ	ACGLO	Thu, Aug 26, 2021	26.26	26.35	26.26	26.26
1015	NASDAQ	ACGLO	Wed, Aug 25, 2021	26.29	26.38	26.28	26.30
1014	NASDAQ	ACGLO	Tue, Aug 24, 2021	26.46	26.46	26.27	26.29
1013	NASDAQ	ACGLO	Mon, Aug 23, 2021	26.27	26.39	26.27	26.38
1012	NASDAQ	ACGLO	Fri, Aug 20, 2021	26.34	26.40	26.34	26.38
1011	NASDAQ	ACGLO	Thu, Aug 19, 2021	26.20	26.48	26.20	26.48
1010	NASDAQ	ACGLO	Wed, Aug 18, 2021	26.33	26.38	26.28	26.38
1009	NASDAQ	ACGLO	Tue, Aug 17, 2021	26.31	26.38	26.28	26.38
1008	NASDAQ	ACGLO	Mon, Aug 16, 2021	26.46	26.53	26.26	26.35
1007	NASDAQ	ACGLO	Fri, Aug 13, 2021	26.39	26.56	26.35	26.56
1006	NASDAQ	ACGLO	Thu, Aug 12, 2021	26.16	26.36	26.16	26.35
1005	NASDAQ	ACGLO	Wed, Aug 11, 2021	26.12	26.28	26.12	26.28
1004	NASDAQ	ACGLO	Tue, Aug 10, 2021	26.23	26.28	26.10	26.28
1003	NASDAQ	ACGLO	Mon, Aug 9, 2021	26.47	26.49	26.31	26.31
1002	NASDAQ	ACGLO	Fri, Aug 6, 2021	26.31	26.49	26.31	26.47
1001	NASDAQ	ACGLO	Thu, Aug 5, 2021	26.44	26.52	26.44	26.49
1000	NASDAQ	ACGLO	Wed, Aug 4, 2021	26.32	26.44	26.28	26.43
999	NASDAQ	ACGLO	Tue, Aug 3, 2021	26.35	26.38	26.25	26.37
998	NASDAQ	ACGLO	Mon, Aug 2, 2021	26.24	26.34	26.24	26.34
997	NASDAQ	ACGLO	Fri, Jul 30, 2021	26.23	26.31	26.11	26.31
996	NASDAQ	ACGLO	Thu, Jul 29, 2021	26.07	26.24	26.03	26.23
995	NASDAQ	ACGLO	Wed, Jul 28, 2021	26.07	26.15	25.87	26.11
994	NASDAQ	ACGLO	Tue, Jul 27, 2021	26.11	26.17	26.01	26.17
993	NASDAQ	ACGLO	Mon, Jul 26, 2021	26.06	26.19	26.00	26.10
992	NASDAQ	ACGLO	Fri, Jul 23, 2021	26.04	26.06	25.99	26.06
991	NASDAQ	ACGLO	Thu, Jul 22, 2021	25.97	26.03	25.96	25.98
990	NASDAQ	ACGLO	Wed, Jul 21, 2021	25.98	26.07	25.96	26.05
989	NASDAQ	ACGLO	Tue, Jul 20, 2021	25.93	26.08	25.89	26.03
988	NASDAQ	ACGLO	Mon, Jul 19, 2021	25.88	25.96	25.79	25.93
987	NASDAQ	ACGLO	Fri, Jul 16, 2021	26.14	26.22	25.92	25.95
986	NASDAQ	ACGLO	Thu, Jul 15, 2021	26.07	26.19	26.07	26.19
985	NASDAQ	ACGLO	Wed, Jul 14, 2021	26.22	26.25	26.01	26.19
984	NASDAQ	ACGLO	Tue, Jul 13, 2021	26.23	26.27	26.11	26.16
983	NASDAQ	ACGLO	Mon, Jul 12, 2021	26.17	26.28	26.21	26.23
982	NASDAQ	ACGLO	Fri, Jul 9, 2021	26.37	26.42	26.27	26.29
981	NASDAQ	ACGLO	Thu, Jul 8, 2021	26.15	26.40	26.15	26.37
980	NASDAQ	ACGLO	Wed, Jul 7, 2021	26.29	26.34	26.24	26.31
979	NASDAQ	ACGLO	Tue, Jul 6, 2021	26.17	26.35	26.13	26.27
978	NASDAQ	ACGLO	Fri, Jul 2, 2021	26.23	26.35	26.23	26.33
977	NASDAQ	ACGLO	Thu, Jul 1, 2021	26.28	26.36	26.12	26.24
976	NASDAQ	ACGLO	Wed, Jun 30, 2021	26.20	26.41	26.15	26.17
975	NASDAQ	ACGLO	Tue, Jun 29, 2021	26.11	26.33	26.09	26.16
974	NASDAQ	ACGLO	Mon, Jun 28, 2021	26.05	26.19	26.05	26.11
973	NASDAQ	ACGLO	Fri, Jun 25, 2021	26.34	26.38	26.11	26.19
972	NASDAQ	ACGLO	Thu, Jun 24, 2021	26.39	26.40	26.21	26.22
971	NASDAQ	ACGLO	Wed, Jun 23, 2021	26.45	26.59	26.31	26.35
970	NASDAQ	ACGLO	Tue, Jun 22, 2021	26.60	26.65	26.36	26.52
969	NASDAQ	ACGLO	Mon, Jun 21, 2021	26.55	26.67	26.55	26.67
968	NASDAQ	ACGLO	Fri, Jun 18, 2021	26.53	26.67	26.44	26.65
967	NASDAQ	ACGLO	Thu, Jun 17, 2021	26.42	26.64	26.42	26.64
966	NASDAQ	ACGLO	Wed, Jun 16, 2021	26.54	26.59	26.36	26.52
965	NASDAQ	ACGLO	Tue, Jun 15, 2021	26.51	26.62	26.51	26.60
964	NASDAQ	ACGLO	Mon, Jun 14, 2021	26.58	26.66	26.34	26.66
963	NASDAQ	ACGLO	Fri, Jun 11, 2021	26.69	26.92	26.69	26.92
962	NASDAQ	ACGLO	Thu, Jun 10, 2021	26.76	26.76	26.68	26.72
961	NASDAQ	ACGLO	Wed, Jun 9, 2021	26.60	26.75	26.60	26.68
960	NASDAQ	ACGLO	Tue, Jun 8, 2021	26.73	26.80	26.51	26.63
959	NASDAQ	ACGLO	Mon, Jun 7, 2021	26.67	26.75	26.65	26.67
958	NASDAQ	ACGLO	Fri, Jun 4, 2021	26.64	26.76	26.53	26.76
957	NASDAQ	ACGLO	Thu, Jun 3, 2021	26.54	26.63	26.54	26.63
956	NASDAQ	ACGLO	Wed, Jun 2, 2021	26.52	26.63	26.41	26.63
955	NASDAQ	ACGLO	Tue, Jun 1, 2021	26.48	26.50	26.34	26.50
954	NASDAQ	ACGLO	Fri, May 28, 2021	26.24	26.47	26.17	26.44
953	NASDAQ	ACGLO	Thu, May 27, 2021	26.23	26.35	26.19	26.25
952	NASDAQ	ACGLO	Wed, May 26, 2021	26.37	26.38	26.21	26.27
951	NASDAQ	ACGLO	Tue, May 25, 2021	26.40	26.44	26.34	26.43
950	NASDAQ	ACGLO	Mon, May 24, 2021	26.46	26.46	26.31	26.38
949	NASDAQ	ACGLO	Fri, May 21, 2021	26.34	26.47	26.28	26.46
948	NASDAQ	ACGLO	Thu, May 20, 2021	26.12	26.40	26.12	26.31
947	NASDAQ	ACGLO	Wed, May 19, 2021	26.15	26.28	26.15	26.21
946	NASDAQ	ACGLO	Tue, May 18, 2021	26.27	26.30	26.17	26.27
945	NASDAQ	ACGLO	Mon, May 17, 2021	26.24	26.29	26.15	26.18
944	NASDAQ	ACGLO	Fri, May 14, 2021	26.25	26.30	26.16	26.28
943	NASDAQ	ACGLO	Thu, May 13, 2021	26.20	26.22	26.08	26.12
942	NASDAQ	ACGLO	Wed, May 12, 2021	26.15	26.15	25.96	25.96
941	NASDAQ	ACGLO	Tue, May 11, 2021	26.32	26.32	26.13	26.15
940	NASDAQ	ACGLO	Mon, May 10, 2021	26.32	26.44	26.28	26.34
939	NASDAQ	ACGLO	Fri, May 7, 2021	26.20	26.45	26.20	26.44
938	NASDAQ	ACGLO	Thu, May 6, 2021	26.17	26.40	26.16	26.29
937	NASDAQ	ACGLO	Wed, May 5, 2021	26.26	26.48	26.26	26.26
936	NASDAQ	ACGLO	Tue, May 4, 2021	26.18	26.39	26.18	26.34
935	NASDAQ	ACGLO	Mon, May 3, 2021	26.15	26.38	26.15	26.35
934	NASDAQ	ACGLO	Fri, Apr 30, 2021	26.20	26.42	26.09	26.09
933	NASDAQ	ACGLO	Thu, Apr 29, 2021	26.28	26.45	26.20	26.28
932	NASDAQ	ACGLO	Wed, Apr 28, 2021	26.41	26.45	26.33	26.39
931	NASDAQ	ACGLO	Tue, Apr 27, 2021	26.44	26.45	26.41	26.43
930	NASDAQ	ACGLO	Mon, Apr 26, 2021	26.44	26.45	26.43	26.45
929	NASDAQ	ACGLO	Fri, Apr 23, 2021	26.48	26.48	26.42	26.44
928	NASDAQ	ACGLO	Thu, Apr 22, 2021	26.54	26.54	26.44	26.49
927	NASDAQ	ACGLO	Wed, Apr 21, 2021	26.54	26.54	26.49	26.54
926	NASDAQ	ACGLO	Tue, Apr 20, 2021	26.60	26.61	26.46	26.46
925	NASDAQ	ACGLO	Mon, Apr 19, 2021	26.72	26.72	26.58	26.60
924	NASDAQ	ACGLO	Fri, Apr 16, 2021	26.70	26.70	26.57	26.60
923	NASDAQ	ACGLO	Thu, Apr 15, 2021	26.66	26.66	26.50	26.62
922	NASDAQ	ACGLO	Wed, Apr 14, 2021	26.59	26.59	26.48	26.53
921	NASDAQ	ACGLO	Tue, Apr 13, 2021	26.68	26.68	26.56	26.59
920	NASDAQ	ACGLO	Mon, Apr 12, 2021	26.72	26.72	26.57	26.62
919	NASDAQ	ACGLO	Fri, Apr 9, 2021	26.75	26.80	26.56	26.57
918	NASDAQ	ACGLO	Thu, Apr 8, 2021	26.74	26.85	26.64	26.85
917	NASDAQ	ACGLO	Wed, Apr 7, 2021	26.54	26.78	26.44	26.76
916	NASDAQ	ACGLO	Tue, Apr 6, 2021	26.49	26.66	26.40	26.53
915	NASDAQ	ACGLO	Mon, Apr 5, 2021	26.19	26.44	26.19	26.43
914	NASDAQ	ACGLO	Thu, Apr 1, 2021	26.25	26.30	26.24	26.29
913	NASDAQ	ACGLO	Wed, Mar 31, 2021	26.25	26.30	26.24	26.24
912	NASDAQ	ACGLO	Tue, Mar 30, 2021	26.25	26.35	26.23	26.29
911	NASDAQ	ACGLO	Mon, Mar 29, 2021	26.31	26.36	26.18	26.19
910	NASDAQ	ACGLO	Fri, Mar 26, 2021	26.38	26.44	26.30	26.37
909	NASDAQ	ACGLO	Thu, Mar 25, 2021	26.20	26.48	26.20	26.45
908	NASDAQ	ACGLO	Wed, Mar 24, 2021	26.36	26.50	26.26	26.27
907	NASDAQ	ACGLO	Tue, Mar 23, 2021	26.24	26.29	26.12	26.29
906	NASDAQ	ACGLO	Mon, Mar 22, 2021	25.93	26.24	25.93	26.21
905	NASDAQ	ACGLO	Fri, Mar 19, 2021	25.77	25.99	25.77	25.96
904	NASDAQ	ACGLO	Thu, Mar 18, 2021	26.07	26.10	25.90	25.90
903	NASDAQ	ACGLO	Wed, Mar 17, 2021	25.91	26.17	25.91	26.09
902	NASDAQ	ACGLO	Tue, Mar 16, 2021	26.01	26.23	25.93	25.93
901	NASDAQ	ACGLO	Mon, Mar 15, 2021	25.93	26.26	25.93	26.24
900	NASDAQ	ACGLO	Fri, Mar 12, 2021	25.97	26.07	25.79	26.07
899	NASDAQ	ACGLO	Thu, Mar 11, 2021	26.12	26.31	26.12	26.28
898	NASDAQ	ACGLO	Wed, Mar 10, 2021	25.85	26.13	25.84	26.02
897	NASDAQ	ACGLO	Tue, Mar 9, 2021	25.76	25.85	25.70	25.77
896	NASDAQ	ACGLO	Mon, Mar 8, 2021	25.70	25.78	25.62	25.74
895	NASDAQ	ACGLO	Fri, Mar 5, 2021	25.78	25.78	25.64	25.72
894	NASDAQ	ACGLO	Thu, Mar 4, 2021	25.68	25.82	25.60	25.63
893	NASDAQ	ACGLO	Wed, Mar 3, 2021	25.79	25.82	25.65	25.80
892	NASDAQ	ACGLO	Tue, Mar 2, 2021	25.70	25.81	25.68	25.76
891	NASDAQ	ACGLO	Mon, Mar 1, 2021	25.82	25.82	25.61	25.75
890	NASDAQ	ACGLO	Fri, Feb 26, 2021	25.80	25.82	25.56	25.71
889	NASDAQ	ACGLO	Thu, Feb 25, 2021	25.68	25.77	25.44	25.73
888	NASDAQ	ACGLO	Wed, Feb 24, 2021	26.02	26.02	25.71	25.82
887	NASDAQ	ACGLO	Tue, Feb 23, 2021	25.92	25.98	25.84	25.93
886	NASDAQ	ACGLO	Mon, Feb 22, 2021	26.15	26.15	25.95	25.95
885	NASDAQ	ACGLO	Fri, Feb 19, 2021	26.09	26.10	26.01	26.05
884	NASDAQ	ACGLO	Thu, Feb 18, 2021	26.00	26.08	26.00	26.03
883	NASDAQ	ACGLO	Wed, Feb 17, 2021	26.13	26.13	26.04	26.04
882	NASDAQ	ACGLO	Tue, Feb 16, 2021	26.07	26.21	26.02	26.03
881	NASDAQ	ACGLO	Fri, Feb 12, 2021	26.23	26.40	26.12	26.14
880	NASDAQ	ACGLO	Thu, Feb 11, 2021	26.36	26.49	26.24	26.29
879	NASDAQ	ACGLO	Wed, Feb 10, 2021	26.40	26.51	26.28	26.39
878	NASDAQ	ACGLO	Tue, Feb 9, 2021	26.34	26.47	26.30	26.46
877	NASDAQ	ACGLO	Mon, Feb 8, 2021	26.36	26.47	26.34	26.40
876	NASDAQ	ACGLO	Fri, Feb 5, 2021	26.46	26.47	26.30	26.45
875	NASDAQ	ACGLO	Thu, Feb 4, 2021	26.23	26.49	26.23	26.43
874	NASDAQ	ACGLO	Wed, Feb 3, 2021	26.39	26.49	26.30	26.30
873	NASDAQ	ACGLO	Tue, Feb 2, 2021	26.46	26.50	26.43	26.43
872	NASDAQ	ACGLO	Mon, Feb 1, 2021	26.41	26.59	26.39	26.46
871	NASDAQ	ACGLO	Fri, Jan 29, 2021	26.54	26.63	26.32	26.58
870	NASDAQ	ACGLO	Thu, Jan 28, 2021	26.73	26.73	26.50	26.67
869	NASDAQ	ACGLO	Wed, Jan 27, 2021	26.72	26.73	26.52	26.60
868	NASDAQ	ACGLO	Tue, Jan 26, 2021	26.75	26.75	26.51	26.65
867	NASDAQ	ACGLO	Mon, Jan 25, 2021	26.62	26.75	26.62	26.64
866	NASDAQ	ACGLO	Fri, Jan 22, 2021	26.45	26.70	26.41	26.70
865	NASDAQ	ACGLO	Thu, Jan 21, 2021	26.46	26.46	26.24	26.43
864	NASDAQ	ACGLO	Wed, Jan 20, 2021	26.33	26.44	26.20	26.43
863	NASDAQ	ACGLO	Tue, Jan 19, 2021	26.17	26.37	26.13	26.33
862	NASDAQ	ACGLO	Fri, Jan 15, 2021	26.14	26.38	26.11	26.16
861	NASDAQ	ACGLO	Thu, Jan 14, 2021	26.13	26.27	26.10	26.24
860	NASDAQ	ACGLO	Wed, Jan 13, 2021	26.13	26.32	25.96	26.07
859	NASDAQ	ACGLO	Tue, Jan 12, 2021	26.10	26.13	25.97	26.13
858	NASDAQ	ACGLO	Mon, Jan 11, 2021	26.24	26.24	26.14	26.15
857	NASDAQ	ACGLO	Fri, Jan 8, 2021	26.06	26.29	26.06	26.27
856	NASDAQ	ACGLO	Thu, Jan 7, 2021	26.16	26.31	25.95	26.08
855	NASDAQ	ACGLO	Wed, Jan 6, 2021	26.38	26.38	25.95	26.04
854	NASDAQ	ACGLO	Tue, Jan 5, 2021	26.31	26.40	26.30	26.38
853	NASDAQ	ACGLO	Mon, Jan 4, 2021	26.42	26.42	26.24	26.25
852	NASDAQ	ACGLO	Thu, Dec 31, 2020	26.36	26.57	26.27	26.50
851	NASDAQ	ACGLO	Wed, Dec 30, 2020	26.58	26.58	26.31	26.44
850	NASDAQ	ACGLO	Tue, Dec 29, 2020	26.55	26.65	26.47	26.57
849	NASDAQ	ACGLO	Mon, Dec 28, 2020	26.61	26.65	26.51	26.51
848	NASDAQ	ACGLO	Thu, Dec 24, 2020	26.62	26.62	26.53	26.58
847	NASDAQ	ACGLO	Wed, Dec 23, 2020	26.67	26.67	26.55	26.60
846	NASDAQ	ACGLO	Tue, Dec 22, 2020	26.74	26.74	26.49	26.65
845	NASDAQ	ACGLO	Mon, Dec 21, 2020	26.74	26.75	26.62	26.71
844	NASDAQ	ACGLO	Fri, Dec 18, 2020	26.79	26.79	26.66	26.75
843	NASDAQ	ACGLO	Thu, Dec 17, 2020	26.71	26.75	26.59	26.75
842	NASDAQ	ACGLO	Wed, Dec 16, 2020	26.68	26.74	26.61	26.67
841	NASDAQ	ACGLO	Tue, Dec 15, 2020	26.67	26.76	26.53	26.76
840	NASDAQ	ACGLO	Mon, Dec 14, 2020	26.52	26.68	26.48	26.59
839	NASDAQ	ACGLO	Fri, Dec 11, 2020	26.83	26.83	26.71	26.80
838	NASDAQ	ACGLO	Thu, Dec 10, 2020	26.74	26.86	26.71	26.86
837	NASDAQ	ACGLO	Wed, Dec 9, 2020	26.63	26.86	26.63	26.86
836	NASDAQ	ACGLO	Tue, Dec 8, 2020	26.57	26.75	26.57	26.75
835	NASDAQ	ACGLO	Mon, Dec 7, 2020	26.63	26.66	26.52	26.66
834	NASDAQ	ACGLO	Fri, Dec 4, 2020	26.67	26.67	26.59	26.64
833	NASDAQ	ACGLO	Thu, Dec 3, 2020	26.68	26.68	26.53	26.67
832	NASDAQ	ACGLO	Wed, Dec 2, 2020	26.52	26.76	26.52	26.76
831	NASDAQ	ACGLO	Tue, Dec 1, 2020	26.56	26.61	26.53	26.57
830	NASDAQ	ACGLO	Mon, Nov 30, 2020	26.67	26.67	26.52	26.52
829	NASDAQ	ACGLO	Fri, Nov 27, 2020	26.70	26.73	26.67	26.69
828	NASDAQ	ACGLO	Wed, Nov 25, 2020	26.65	26.75	26.58	26.61
827	NASDAQ	ACGLO	Tue, Nov 24, 2020	26.81	26.88	26.67	26.67
826	NASDAQ	ACGLO	Mon, Nov 23, 2020	26.84	26.84	26.79	26.79
825	NASDAQ	ACGLO	Fri, Nov 20, 2020	26.85	26.93	25.67	26.89
824	NASDAQ	ACGLO	Thu, Nov 19, 2020	26.68	26.89	26.68	26.85
823	NASDAQ	ACGLO	Wed, Nov 18, 2020	26.86	26.98	26.81	26.94
822	NASDAQ	ACGLO	Tue, Nov 17, 2020	26.89	26.97	26.70	26.93
821	NASDAQ	ACGLO	Mon, Nov 16, 2020	26.38	27.06	26.38	26.93
820	NASDAQ	ACGLO	Fri, Nov 13, 2020	26.40	26.44	26.37	26.44
819	NASDAQ	ACGLO	Thu, Nov 12, 2020	26.34	26.48	26.34	26.44
818	NASDAQ	ACGLO	Wed, Nov 11, 2020	26.41	26.45	26.38	26.44
817	NASDAQ	ACGLO	Tue, Nov 10, 2020	26.41	26.47	26.39	26.47
816	NASDAQ	ACGLO	Mon, Nov 9, 2020	26.30	26.56	26.30	26.54
815	NASDAQ	ACGLO	Fri, Nov 6, 2020	26.39	26.41	26.25	26.31
814	NASDAQ	ACGLO	Thu, Nov 5, 2020	26.48	26.48	26.38	26.45
813	NASDAQ	ACGLO	Wed, Nov 4, 2020	26.21	26.59	26.21	26.57
812	NASDAQ	ACGLO	Tue, Nov 3, 2020	26.25	26.37	26.20	26.21
811	NASDAQ	ACGLO	Mon, Nov 2, 2020	25.98	26.40	25.98	26.40
810	NASDAQ	ACGLO	Fri, Oct 30, 2020	25.78	26.10	25.78	26.10
809	NASDAQ	ACGLO	Thu, Oct 29, 2020	26.01	26.25	25.88	25.88
808	NASDAQ	ACGLO	Wed, Oct 28, 2020	26.26	26.36	25.98	26.05
807	NASDAQ	ACGLO	Tue, Oct 27, 2020	26.44	26.44	26.24	26.39
806	NASDAQ	ACGLO	Mon, Oct 26, 2020	26.40	26.49	26.36	26.46
805	NASDAQ	ACGLO	Fri, Oct 23, 2020	26.38	26.43	26.24	26.43
804	NASDAQ	ACGLO	Thu, Oct 22, 2020	26.07	26.43	26.07	26.43
803	NASDAQ	ACGLO	Wed, Oct 21, 2020	26.32	26.32	26.06	26.17
802	NASDAQ	ACGLO	Tue, Oct 20, 2020	26.21	26.43	26.21	26.25
801	NASDAQ	ACGLO	Mon, Oct 19, 2020	26.24	26.48	26.12	26.36
800	NASDAQ	ACGLO	Fri, Oct 16, 2020	26.45	26.45	26.23	26.23
799	NASDAQ	ACGLO	Thu, Oct 15, 2020	26.33	26.55	26.29	26.55
798	NASDAQ	ACGLO	Wed, Oct 14, 2020	26.43	26.43	26.29	26.41
797	NASDAQ	ACGLO	Tue, Oct 13, 2020	26.30	26.47	26.30	26.47
796	NASDAQ	ACGLO	Mon, Oct 12, 2020	26.37	26.47	26.31	26.47
795	NASDAQ	ACGLO	Fri, Oct 9, 2020	26.26	26.47	26.25	26.47
794	NASDAQ	ACGLO	Thu, Oct 8, 2020	26.39	26.44	26.28	26.44
793	NASDAQ	ACGLO	Wed, Oct 7, 2020	26.14	26.42	26.14	26.42
792	NASDAQ	ACGLO	Tue, Oct 6, 2020	26.27	26.28	26.15	26.26
791	NASDAQ	ACGLO	Mon, Oct 5, 2020	26.11	26.28	26.06	26.28
790	NASDAQ	ACGLO	Fri, Oct 2, 2020	25.97	26.26	25.97	26.13
789	NASDAQ	ACGLO	Thu, Oct 1, 2020	26.00	26.16	25.95	26.16
788	NASDAQ	ACGLO	Wed, Sep 30, 2020	26.13	26.21	25.85	25.86
787	NASDAQ	ACGLO	Tue, Sep 29, 2020	26.16	26.27	26.00	26.14
786	NASDAQ	ACGLO	Mon, Sep 28, 2020	26.20	26.20	26.01	26.03
785	NASDAQ	ACGLO	Fri, Sep 25, 2020	25.79	26.22	25.79	26.13
784	NASDAQ	ACGLO	Thu, Sep 24, 2020	25.82	25.89	25.56	25.61
783	NASDAQ	ACGLO	Wed, Sep 23, 2020	26.20	26.20	25.64	25.73
782	NASDAQ	ACGLO	Tue, Sep 22, 2020	25.92	26.16	25.82	26.13
781	NASDAQ	ACGLO	Mon, Sep 21, 2020	26.08	26.08	25.71	25.79
780	NASDAQ	ACGLO	Fri, Sep 18, 2020	26.18	26.18	25.91	26.13
779	NASDAQ	ACGLO	Thu, Sep 17, 2020	26.20	26.37	25.98	25.99
778	NASDAQ	ACGLO	Wed, Sep 16, 2020	26.30	26.36	26.12	26.12
777	NASDAQ	ACGLO	Tue, Sep 15, 2020	26.25	26.46	26.07	26.46
776	NASDAQ	ACGLO	Mon, Sep 14, 2020	26.09	26.28	25.99	26.16
775	NASDAQ	ACGLO	Fri, Sep 11, 2020	26.55	26.55	26.26	26.26
774	NASDAQ	ACGLO	Thu, Sep 10, 2020	26.23	26.58	26.23	26.58
773	NASDAQ	ACGLO	Wed, Sep 9, 2020	26.36	26.41	26.17	26.41
772	NASDAQ	ACGLO	Tue, Sep 8, 2020	26.12	26.31	26.07	26.18
771	NASDAQ	ACGLO	Fri, Sep 4, 2020	26.44	26.46	26.18	26.28
770	NASDAQ	ACGLO	Thu, Sep 3, 2020	26.57	26.60	26.41	26.59
769	NASDAQ	ACGLO	Wed, Sep 2, 2020	26.40	26.60	26.29	26.57
768	NASDAQ	ACGLO	Tue, Sep 1, 2020	26.47	26.47	26.27	26.41
767	NASDAQ	ACGLO	Mon, Aug 31, 2020	26.35	26.49	26.27	26.31
766	NASDAQ	ACGLO	Fri, Aug 28, 2020	26.44	26.49	26.28	26.34
765	NASDAQ	ACGLO	Thu, Aug 27, 2020	26.33	26.44	26.31	26.44
764	NASDAQ	ACGLO	Wed, Aug 26, 2020	26.12	26.42	26.12	26.42
763	NASDAQ	ACGLO	Tue, Aug 25, 2020	26.21	26.21	26.11	26.19
762	NASDAQ	ACGLO	Mon, Aug 24, 2020	26.29	26.38	26.13	26.28
761	NASDAQ	ACGLO	Fri, Aug 21, 2020	26.21	26.32	26.19	26.27
760	NASDAQ	ACGLO	Thu, Aug 20, 2020	26.10	26.33	26.10	26.32
759	NASDAQ	ACGLO	Wed, Aug 19, 2020	26.17	26.36	26.17	26.35
758	NASDAQ	ACGLO	Tue, Aug 18, 2020	26.28	26.30	26.21	26.30
757	NASDAQ	ACGLO	Mon, Aug 17, 2020	26.28	26.28	26.13	26.18
756	NASDAQ	ACGLO	Fri, Aug 14, 2020	26.09	26.29	26.02	26.10
755	NASDAQ	ACGLO	Thu, Aug 13, 2020	25.96	26.20	25.90	26.18
754	NASDAQ	ACGLO	Wed, Aug 12, 2020	26.16	26.26	26.10	26.15
753	NASDAQ	ACGLO	Tue, Aug 11, 2020	26.27	26.30	26.14	26.15
752	NASDAQ	ACGLO	Mon, Aug 10, 2020	26.12	26.29	26.12	26.12
751	NASDAQ	ACGLO	Fri, Aug 7, 2020	26.25	26.30	26.09	26.30
750	NASDAQ	ACGLO	Thu, Aug 6, 2020	26.28	26.29	26.14	26.23
749	NASDAQ	ACGLO	Wed, Aug 5, 2020	26.29	26.29	26.13	26.27
748	NASDAQ	ACGLO	Tue, Aug 4, 2020	26.36	26.36	25.98	26.23
747	NASDAQ	ACGLO	Mon, Aug 3, 2020	26.09	26.50	26.09	26.48
746	NASDAQ	ACGLO	Fri, Jul 31, 2020	25.99	26.34	25.91	26.34
745	NASDAQ	ACGLO	Thu, Jul 30, 2020	25.94	25.99	25.89	25.99
744	NASDAQ	ACGLO	Wed, Jul 29, 2020	25.65	25.95	25.65	25.95
743	NASDAQ	ACGLO	Tue, Jul 28, 2020	25.42	25.70	25.42	25.70
742	NASDAQ	ACGLO	Mon, Jul 27, 2020	25.69	25.73	25.36	25.42
741	NASDAQ	ACGLO	Fri, Jul 24, 2020	25.69	25.69	25.59	25.61
740	NASDAQ	ACGLO	Thu, Jul 23, 2020	25.74	25.74	25.57	25.65
739	NASDAQ	ACGLO	Wed, Jul 22, 2020	25.63	25.70	25.49	25.59
738	NASDAQ	ACGLO	Tue, Jul 21, 2020	25.75	25.75	25.60	25.70
737	NASDAQ	ACGLO	Mon, Jul 20, 2020	25.75	25.75	25.60	25.75
736	NASDAQ	ACGLO	Fri, Jul 17, 2020	25.34	25.71	25.34	25.63
735	NASDAQ	ACGLO	Thu, Jul 16, 2020	25.32	25.60	25.32	25.60
734	NASDAQ	ACGLO	Wed, Jul 15, 2020	25.32	25.32	25.20	25.32
733	NASDAQ	ACGLO	Tue, Jul 14, 2020	25.20	25.35	25.09	25.32
732	NASDAQ	ACGLO	Mon, Jul 13, 2020	25.30	25.38	25.19	25.24
731	NASDAQ	ACGLO	Fri, Jul 10, 2020	25.20	25.31	25.08	25.31
730	NASDAQ	ACGLO	Thu, Jul 9, 2020	25.45	25.45	25.04	25.35
729	NASDAQ	ACGLO	Wed, Jul 8, 2020	25.03	25.49	24.93	25.49
728	NASDAQ	ACGLO	Tue, Jul 7, 2020	25.04	25.10	24.92	25.03
727	NASDAQ	ACGLO	Mon, Jul 6, 2020	24.99	25.04	24.98	25.04
726	NASDAQ	ACGLO	Thu, Jul 2, 2020	24.61	24.86	24.61	24.85
725	NASDAQ	ACGLO	Wed, Jul 1, 2020	24.64	24.70	24.50	24.58
724	NASDAQ	ACGLO	Tue, Jun 30, 2020	24.75	24.82	24.49	24.49
723	NASDAQ	ACGLO	Mon, Jun 29, 2020	24.65	24.78	24.50	24.75
722	NASDAQ	ACGLO	Fri, Jun 26, 2020	24.93	24.98	24.65	24.65
721	NASDAQ	ACGLO	Thu, Jun 25, 2020	24.89	24.98	24.73	24.83
720	NASDAQ	ACGLO	Wed, Jun 24, 2020	25.10	25.10	24.69	24.85
719	NASDAQ	ACGLO	Tue, Jun 23, 2020	25.00	25.05	24.69	25.05
718	NASDAQ	ACGLO	Mon, Jun 22, 2020	24.99	25.02	24.76	24.86
717	NASDAQ	ACGLO	Fri, Jun 19, 2020	25.09	25.13	24.83	24.89
716	NASDAQ	ACGLO	Thu, Jun 18, 2020	25.19	25.19	24.82	25.07
715	NASDAQ	ACGLO	Wed, Jun 17, 2020	25.10	25.24	24.93	25.10
714	NASDAQ	ACGLO	Tue, Jun 16, 2020	25.13	25.31	24.80	25.10
713	NASDAQ	ACGLO	Mon, Jun 15, 2020	24.55	24.88	24.51	24.68
712	NASDAQ	ACGLO	Fri, Jun 12, 2020	24.90	25.05	24.53	24.68
711	NASDAQ	ACGLO	Thu, Jun 11, 2020	25.20	25.28	24.82	25.00
710	NASDAQ	ACGLO	Wed, Jun 10, 2020	25.52	25.60	25.36	25.48
709	NASDAQ	ACGLO	Tue, Jun 9, 2020	25.48	25.59	25.37	25.52
708	NASDAQ	ACGLO	Mon, Jun 8, 2020	25.37	25.50	25.31	25.49
707	NASDAQ	ACGLO	Fri, Jun 5, 2020	25.35	25.50	25.15	25.27
706	NASDAQ	ACGLO	Thu, Jun 4, 2020	25.40	25.40	25.23	25.27
705	NASDAQ	ACGLO	Wed, Jun 3, 2020	25.44	25.45	25.30	25.40
704	NASDAQ	ACGLO	Tue, Jun 2, 2020	25.47	25.48	25.29	25.46
703	NASDAQ	ACGLO	Mon, Jun 1, 2020	25.33	25.49	25.20	25.49
702	NASDAQ	ACGLO	Fri, May 29, 2020	25.20	25.35	25.12	25.35
701	NASDAQ	ACGLO	Thu, May 28, 2020	25.09	25.20	25.00	25.20
700	NASDAQ	ACGLO	Wed, May 27, 2020	24.97	25.17	24.85	25.09
699	NASDAQ	ACGLO	Tue, May 26, 2020	25.00	25.05	24.80	24.97
698	NASDAQ	ACGLO	Fri, May 22, 2020	24.87	24.95	24.72	24.95
697	NASDAQ	ACGLO	Thu, May 21, 2020	24.70	24.85	24.64	24.83
696	NASDAQ	ACGLO	Wed, May 20, 2020	24.62	24.76	24.42	24.49
695	NASDAQ	ACGLO	Tue, May 19, 2020	24.37	24.65	24.08	24.62
694	NASDAQ	ACGLO	Mon, May 18, 2020	24.16	24.31	24.02	24.19
693	NASDAQ	ACGLO	Fri, May 15, 2020	24.25	24.25	24.01	24.06
692	NASDAQ	ACGLO	Thu, May 14, 2020	24.33	24.34	23.81	24.13
691	NASDAQ	ACGLO	Wed, May 13, 2020	24.90	24.90	24.39	24.40
690	NASDAQ	ACGLO	Tue, May 12, 2020	24.64	24.92	24.58	24.90
689	NASDAQ	ACGLO	Mon, May 11, 2020	24.59	24.69	24.39	24.64
688	NASDAQ	ACGLO	Fri, May 8, 2020	24.40	24.59	24.36	24.57
687	NASDAQ	ACGLO	Thu, May 7, 2020	24.64	24.81	24.27	24.35
686	NASDAQ	ACGLO	Wed, May 6, 2020	24.60	24.80	24.40	24.64
685	NASDAQ	ACGLO	Tue, May 5, 2020	24.90	24.92	24.41	24.47
684	NASDAQ	ACGLO	Mon, May 4, 2020	24.94	24.94	24.61	24.89
683	NASDAQ	ACGLO	Fri, May 1, 2020	24.88	24.94	24.62	24.94
682	NASDAQ	ACGLO	Thu, Apr 30, 2020	24.76	24.99	24.76	24.92
681	NASDAQ	ACGLO	Wed, Apr 29, 2020	24.83	25.00	24.63	24.95
680	NASDAQ	ACGLO	Tue, Apr 28, 2020	24.85	24.85	24.70	24.74
679	NASDAQ	ACGLO	Mon, Apr 27, 2020	24.81	24.82	24.58	24.76
678	NASDAQ	ACGLO	Fri, Apr 24, 2020	24.83	24.83	24.62	24.72
677	NASDAQ	ACGLO	Thu, Apr 23, 2020	24.60	24.78	24.46	24.72
676	NASDAQ	ACGLO	Wed, Apr 22, 2020	24.84	24.84	24.50	24.66
675	NASDAQ	ACGLO	Tue, Apr 21, 2020	24.62	24.85	24.51	24.60
674	NASDAQ	ACGLO	Mon, Apr 20, 2020	24.66	24.94	24.29	24.94
673	NASDAQ	ACGLO	Fri, Apr 17, 2020	24.70	24.75	24.25	24.75
672	NASDAQ	ACGLO	Thu, Apr 16, 2020	24.39	24.44	23.95	24.19
671	NASDAQ	ACGLO	Wed, Apr 15, 2020	24.19	24.40	23.88	24.26
670	NASDAQ	ACGLO	Tue, Apr 14, 2020	24.18	24.46	23.98	24.35
669	NASDAQ	ACGLO	Mon, Apr 13, 2020	24.10	24.10	22.97	23.50
668	NASDAQ	ACGLO	Thu, Apr 9, 2020	23.18	24.42	23.18	24.10
667	NASDAQ	ACGLO	Wed, Apr 8, 2020	22.19	23.35	21.84	23.17
666	NASDAQ	ACGLO	Tue, Apr 7, 2020	21.93	22.20	21.46	21.88
665	NASDAQ	ACGLO	Mon, Apr 6, 2020	20.40	21.59	20.25	21.59
664	NASDAQ	ACGLO	Fri, Apr 3, 2020	20.91	20.91	19.34	19.92
663	NASDAQ	ACGLO	Thu, Apr 2, 2020	21.46	21.56	20.40	21.15
662	NASDAQ	ACGLO	Wed, Apr 1, 2020	21.59	22.00	21.36	21.56
661	NASDAQ	ACGLO	Tue, Mar 31, 2020	22.60	22.79	21.91	22.25
660	NASDAQ	ACGLO	Mon, Mar 30, 2020	22.45	22.60	21.97	22.48
659	NASDAQ	ACGLO	Fri, Mar 27, 2020	22.70	22.74	21.57	22.13
658	NASDAQ	ACGLO	Thu, Mar 26, 2020	21.99	23.00	21.50	22.70
657	NASDAQ	ACGLO	Wed, Mar 25, 2020	20.95	23.27	20.70	21.18
656	NASDAQ	ACGLO	Tue, Mar 24, 2020	20.04	20.81	19.02	19.95
655	NASDAQ	ACGLO	Mon, Mar 23, 2020	17.88	19.22	17.18	19.00
654	NASDAQ	ACGLO	Fri, Mar 20, 2020	17.65	19.02	17.65	17.88
653	NASDAQ	ACGLO	Thu, Mar 19, 2020	17.33	18.00	15.25	16.81
652	NASDAQ	ACGLO	Wed, Mar 18, 2020	21.20	21.20	16.51	17.33
651	NASDAQ	ACGLO	Tue, Mar 17, 2020	22.26	22.34	21.50	21.50
650	NASDAQ	ACGLO	Mon, Mar 16, 2020	22.84	22.99	16.45	22.13
649	NASDAQ	ACGLO	Fri, Mar 13, 2020	23.05	23.42	22.83	23.07
648	NASDAQ	ACGLO	Thu, Mar 12, 2020	23.45	23.75	18.73	23.01
647	NASDAQ	ACGLO	Wed, Mar 11, 2020	25.30	25.64	25.27	25.51
646	NASDAQ	ACGLO	Tue, Mar 10, 2020	25.46	25.79	25.32	25.79
645	NASDAQ	ACGLO	Mon, Mar 9, 2020	25.40	25.64	25.21	25.34
644	NASDAQ	ACGLO	Fri, Mar 6, 2020	26.25	26.45	26.05	26.18
643	NASDAQ	ACGLO	Thu, Mar 5, 2020	26.33	26.48	26.18	26.40
642	NASDAQ	ACGLO	Wed, Mar 4, 2020	26.25	26.47	25.99	26.33
641	NASDAQ	ACGLO	Tue, Mar 3, 2020	25.89	26.90	25.79	26.25
640	NASDAQ	ACGLO	Mon, Mar 2, 2020	25.46	25.80	25.33	25.79
639	NASDAQ	ACGLO	Fri, Feb 28, 2020	25.69	25.69	25.23	25.23
638	NASDAQ	ACGLO	Thu, Feb 27, 2020	25.80	25.96	25.65	25.69
637	NASDAQ	ACGLO	Wed, Feb 26, 2020	26.16	26.21	25.90	25.90
636	NASDAQ	ACGLO	Tue, Feb 25, 2020	26.50	26.55	25.94	25.94
635	NASDAQ	ACGLO	Mon, Feb 24, 2020	26.41	26.58	26.31	26.46
634	NASDAQ	ACGLO	Fri, Feb 21, 2020	26.64	26.65	26.47	26.55
633	NASDAQ	ACGLO	Thu, Feb 20, 2020	26.56	26.62	26.38	26.60
632	NASDAQ	ACGLO	Wed, Feb 19, 2020	26.68	26.68	26.51	26.51
631	NASDAQ	ACGLO	Tue, Feb 18, 2020	26.68	26.69	26.57	26.69
630	NASDAQ	ACGLO	Fri, Feb 14, 2020	26.69	26.69	26.59	26.68
629	NASDAQ	ACGLO	Thu, Feb 13, 2020	26.69	26.69	26.60	26.64
628	NASDAQ	ACGLO	Wed, Feb 12, 2020	26.68	26.68	26.60	26.60
627	NASDAQ	ACGLO	Tue, Feb 11, 2020	26.69	26.69	26.60	26.65
626	NASDAQ	ACGLO	Mon, Feb 10, 2020	26.65	26.69	26.60	26.63
625	NASDAQ	ACGLO	Fri, Feb 7, 2020	26.65	26.73	26.64	26.67
624	NASDAQ	ACGLO	Thu, Feb 6, 2020	26.59	26.65	26.55	26.63
623	NASDAQ	ACGLO	Wed, Feb 5, 2020	26.59	26.59	26.50	26.59
622	NASDAQ	ACGLO	Tue, Feb 4, 2020	26.43	26.59	26.42	26.59
621	NASDAQ	ACGLO	Mon, Feb 3, 2020	26.45	26.55	26.45	26.50
620	NASDAQ	ACGLO	Fri, Jan 31, 2020	26.39	26.59	26.38	26.59
619	NASDAQ	ACGLO	Thu, Jan 30, 2020	26.28	26.39	26.25	26.32
618	NASDAQ	ACGLO	Wed, Jan 29, 2020	26.44	26.48	26.24	26.25
617	NASDAQ	ACGLO	Tue, Jan 28, 2020	26.49	26.49	26.30	26.37
616	NASDAQ	ACGLO	Mon, Jan 27, 2020	26.19	26.47	26.10	26.47
615	NASDAQ	ACGLO	Fri, Jan 24, 2020	26.19	26.25	26.08	26.25
614	NASDAQ	ACGLO	Thu, Jan 23, 2020	26.19	26.25	26.12	26.13
613	NASDAQ	ACGLO	Wed, Jan 22, 2020	26.23	26.23	26.11	26.14
612	NASDAQ	ACGLO	Tue, Jan 21, 2020	26.19	26.19	26.07	26.12
611	NASDAQ	ACGLO	Fri, Jan 17, 2020	26.16	26.19	26.09	26.13
610	NASDAQ	ACGLO	Thu, Jan 16, 2020	26.26	26.29	26.14	26.14
609	NASDAQ	ACGLO	Wed, Jan 15, 2020	26.32	26.37	26.16	26.16
608	NASDAQ	ACGLO	Tue, Jan 14, 2020	26.41	26.41	26.19	26.28
607	NASDAQ	ACGLO	Mon, Jan 13, 2020	26.44	26.46	26.36	26.41
606	NASDAQ	ACGLO	Fri, Jan 10, 2020	26.40	26.46	26.38	26.44
605	NASDAQ	ACGLO	Thu, Jan 9, 2020	26.32	26.43	26.25	26.43
604	NASDAQ	ACGLO	Wed, Jan 8, 2020	26.12	26.29	26.04	26.23
603	NASDAQ	ACGLO	Tue, Jan 7, 2020	26.16	26.16	26.00	26.16
602	NASDAQ	ACGLO	Mon, Jan 6, 2020	26.18	26.22	26.10	26.16
601	NASDAQ	ACGLO	Fri, Jan 3, 2020	26.16	26.24	26.14	26.22
600	NASDAQ	ACGLO	Thu, Jan 2, 2020	25.89	26.23	25.87	26.22
599	NASDAQ	ACGLO	Tue, Dec 31, 2019	25.92	25.92	25.76	25.79
598	NASDAQ	ACGLO	Mon, Dec 30, 2019	25.94	25.94	25.75	25.91
597	NASDAQ	ACGLO	Fri, Dec 27, 2019	25.95	25.95	25.85	25.90
596	NASDAQ	ACGLO	Thu, Dec 26, 2019	25.95	25.95	25.82	25.93
595	NASDAQ	ACGLO	Tue, Dec 24, 2019	25.96	25.96	25.78	25.88
594	NASDAQ	ACGLO	Mon, Dec 23, 2019	25.95	25.96	25.88	25.96
593	NASDAQ	ACGLO	Fri, Dec 20, 2019	25.96	25.96	25.85	25.95
592	NASDAQ	ACGLO	Thu, Dec 19, 2019	26.00	26.00	25.84	25.98
591	NASDAQ	ACGLO	Wed, Dec 18, 2019	25.92	26.00	25.90	26.00
590	NASDAQ	ACGLO	Tue, Dec 17, 2019	25.84	25.87	25.67	25.87
589	NASDAQ	ACGLO	Mon, Dec 16, 2019	25.75	25.84	25.70	25.84
588	NASDAQ	ACGLO	Fri, Dec 13, 2019	25.32	25.70	25.29	25.70
587	NASDAQ	ACGLO	Thu, Dec 12, 2019	25.36	25.36	25.19	25.32
586	NASDAQ	ACGLO	Wed, Dec 11, 2019	25.52	25.68	25.52	25.67
585	NASDAQ	ACGLO	Tue, Dec 10, 2019	25.55	25.64	25.46	25.55
584	NASDAQ	ACGLO	Mon, Dec 9, 2019	25.55	25.60	25.51	25.55
583	NASDAQ	ACGLO	Fri, Dec 6, 2019	25.45	25.55	25.27	25.51
582	NASDAQ	ACGLO	Thu, Dec 5, 2019	25.51	25.51	25.30	25.45
581	NASDAQ	ACGLO	Wed, Dec 4, 2019	25.63	25.63	25.41	25.45
580	NASDAQ	ACGLO	Tue, Dec 3, 2019	25.45	25.57	25.41	25.48
579	NASDAQ	ACGLO	Mon, Dec 2, 2019	25.62	25.67	25.45	25.45
578	NASDAQ	ACGLO	Fri, Nov 29, 2019	25.72	25.80	25.54	25.57
577	NASDAQ	ACGLO	Wed, Nov 27, 2019	25.95	25.95	25.67	25.70
576	NASDAQ	ACGLO	Tue, Nov 26, 2019	25.86	26.00	25.79	25.85
575	NASDAQ	ACGLO	Mon, Nov 25, 2019	26.01	26.01	25.86	25.86
574	NASDAQ	ACGLO	Fri, Nov 22, 2019	26.11	26.11	25.94	25.95
573	NASDAQ	ACGLO	Thu, Nov 21, 2019	25.99	26.02	25.84	25.89
572	NASDAQ	ACGLO	Wed, Nov 20, 2019	25.91	26.02	25.91	25.99
571	NASDAQ	ACGLO	Tue, Nov 19, 2019	26.06	26.10	25.91	25.91
570	NASDAQ	ACGLO	Mon, Nov 18, 2019	26.06	26.06	25.84	25.97
569	NASDAQ	ACGLO	Fri, Nov 15, 2019	26.06	26.11	26.04	26.06
568	NASDAQ	ACGLO	Thu, Nov 14, 2019	25.97	26.09	25.97	26.06
567	NASDAQ	ACGLO	Wed, Nov 13, 2019	25.92	26.08	25.90	26.01
566	NASDAQ	ACGLO	Tue, Nov 12, 2019	25.95	26.02	25.88	26.02
565	NASDAQ	ACGLO	Mon, Nov 11, 2019	25.92	25.96	25.80	25.88
564	NASDAQ	ACGLO	Fri, Nov 8, 2019	25.79	26.00	25.72	25.93
563	NASDAQ	ACGLO	Thu, Nov 7, 2019	25.90	25.95	25.60	25.79
562	NASDAQ	ACGLO	Wed, Nov 6, 2019	25.88	25.94	25.73	25.88
561	NASDAQ	ACGLO	Tue, Nov 5, 2019	26.02	26.02	25.89	25.96
560	NASDAQ	ACGLO	Mon, Nov 4, 2019	26.06	26.06	25.92	26.05
559	NASDAQ	ACGLO	Fri, Nov 1, 2019	25.98	26.10	25.98	26.07
558	NASDAQ	ACGLO	Thu, Oct 31, 2019	26.00	26.09	25.90	25.95
557	NASDAQ	ACGLO	Wed, Oct 30, 2019	26.11	26.67	25.50	26.13
556	NASDAQ	ACGLO	Tue, Oct 29, 2019	26.14	26.14	26.00	26.11
555	NASDAQ	ACGLO	Mon, Oct 28, 2019	26.23	26.24	26.06	26.13
554	NASDAQ	ACGLO	Fri, Oct 25, 2019	26.11	26.24	26.07	26.16
553	NASDAQ	ACGLO	Thu, Oct 24, 2019	26.19	26.25	26.06	26.13
552	NASDAQ	ACGLO	Wed, Oct 23, 2019	26.16	26.20	26.01	26.12
551	NASDAQ	ACGLO	Tue, Oct 22, 2019	26.12	26.12	26.00	26.12
550	NASDAQ	ACGLO	Mon, Oct 21, 2019	26.18	26.22	26.07	26.07
549	NASDAQ	ACGLO	Fri, Oct 18, 2019	26.19	26.25	26.19	26.24
548	NASDAQ	ACGLO	Thu, Oct 17, 2019	26.29	26.29	26.12	26.22
547	NASDAQ	ACGLO	Wed, Oct 16, 2019	26.17	26.29	26.07	26.29
546	NASDAQ	ACGLO	Tue, Oct 15, 2019	26.20	26.27	25.97	26.06
545	NASDAQ	ACGLO	Mon, Oct 14, 2019	26.18	26.29	26.01	26.28
544	NASDAQ	ACGLO	Fri, Oct 11, 2019	25.95	26.16	25.95	26.09
543	NASDAQ	ACGLO	Thu, Oct 10, 2019	25.96	25.97	25.92	25.93
542	NASDAQ	ACGLO	Wed, Oct 9, 2019	25.99	25.99	25.91	25.91
541	NASDAQ	ACGLO	Tue, Oct 8, 2019	25.99	25.99	25.90	25.91
540	NASDAQ	ACGLO	Mon, Oct 7, 2019	25.82	25.89	25.81	25.89
539	NASDAQ	ACGLO	Fri, Oct 4, 2019	25.80	25.81	25.77	25.81
538	NASDAQ	ACGLO	Thu, Oct 3, 2019	25.77	25.85	25.77	25.80
537	NASDAQ	ACGLO	Wed, Oct 2, 2019	25.81	25.83	25.70	25.81
536	NASDAQ	ACGLO	Tue, Oct 1, 2019	25.85	25.91	25.79	25.90
535	NASDAQ	ACGLO	Mon, Sep 30, 2019	25.85	25.85	25.70	25.79
534	NASDAQ	ACGLO	Fri, Sep 27, 2019	25.71	25.83	25.67	25.83
533	NASDAQ	ACGLO	Thu, Sep 26, 2019	25.75	25.79	25.64	25.64
532	NASDAQ	ACGLO	Wed, Sep 25, 2019	25.79	25.79	25.73	25.74
531	NASDAQ	ACGLO	Tue, Sep 24, 2019	25.83	25.83	25.73	25.73
530	NASDAQ	ACGLO	Mon, Sep 23, 2019	25.75	25.80	25.69	25.72
529	NASDAQ	ACGLO	Fri, Sep 20, 2019	25.74	25.75	25.70	25.73
528	NASDAQ	ACGLO	Thu, Sep 19, 2019	25.75	25.75	25.64	25.70
527	NASDAQ	ACGLO	Wed, Sep 18, 2019	25.66	25.72	25.63	25.70
526	NASDAQ	ACGLO	Tue, Sep 17, 2019	25.55	25.65	25.52	25.65
525	NASDAQ	ACGLO	Mon, Sep 16, 2019	25.59	25.59	25.40	25.56
524	NASDAQ	ACGLO	Fri, Sep 13, 2019	25.65	25.67	25.30	25.40
523	NASDAQ	ACGLO	Thu, Sep 12, 2019	25.71	25.71	25.62	25.65
522	NASDAQ	ACGLO	Wed, Sep 11, 2019	25.94	25.94	25.81	25.94
521	NASDAQ	ACGLO	Tue, Sep 10, 2019	25.97	25.97	25.80	25.85
520	NASDAQ	ACGLO	Mon, Sep 9, 2019	25.94	25.96	25.81	25.85
519	NASDAQ	ACGLO	Fri, Sep 6, 2019	25.84	25.93	25.81	25.93
518	NASDAQ	ACGLO	Thu, Sep 5, 2019	25.75	25.83	25.69	25.80
517	NASDAQ	ACGLO	Wed, Sep 4, 2019	25.58	25.75	25.58	25.75
516	NASDAQ	ACGLO	Tue, Sep 3, 2019	25.45	25.54	25.40	25.54
515	NASDAQ	ACGLO	Fri, Aug 30, 2019	25.74	25.74	25.35	25.35
514	NASDAQ	ACGLO	Thu, Aug 29, 2019	25.80	25.85	25.58	25.58
513	NASDAQ	ACGLO	Wed, Aug 28, 2019	25.80	25.87	25.76	25.77
512	NASDAQ	ACGLO	Tue, Aug 27, 2019	25.74	25.82	25.71	25.73
511	NASDAQ	ACGLO	Mon, Aug 26, 2019	25.84	25.89	25.70	25.71
510	NASDAQ	ACGLO	Fri, Aug 23, 2019	25.98	25.99	25.84	25.85
509	NASDAQ	ACGLO	Thu, Aug 22, 2019	25.90	25.99	25.90	25.96
508	NASDAQ	ACGLO	Wed, Aug 21, 2019	25.89	25.92	25.84	25.87
507	NASDAQ	ACGLO	Tue, Aug 20, 2019	25.75	25.91	25.75	25.81
506	NASDAQ	ACGLO	Mon, Aug 19, 2019	25.82	25.92	25.67	25.68
505	NASDAQ	ACGLO	Fri, Aug 16, 2019	25.89	25.94	25.74	25.82
504	NASDAQ	ACGLO	Thu, Aug 15, 2019	25.67	25.89	25.67	25.85
503	NASDAQ	ACGLO	Wed, Aug 14, 2019	25.60	25.71	25.50	25.67
502	NASDAQ	ACGLO	Tue, Aug 13, 2019	25.44	25.65	25.44	25.65
501	NASDAQ	ACGLO	Mon, Aug 12, 2019	25.48	25.50	25.37	25.44
500	NASDAQ	ACGLO	Fri, Aug 9, 2019	25.40	25.51	25.33	25.48
499	NASDAQ	ACGLO	Thu, Aug 8, 2019	25.32	25.44	25.31	25.41
498	NASDAQ	ACGLO	Wed, Aug 7, 2019	25.39	25.41	25.29	25.31
497	NASDAQ	ACGLO	Tue, Aug 6, 2019	25.26	25.47	25.26	25.41
496	NASDAQ	ACGLO	Mon, Aug 5, 2019	25.62	25.62	25.37	25.48
495	NASDAQ	ACGLO	Fri, Aug 2, 2019	25.70	25.70	25.52	25.65
494	NASDAQ	ACGLO	Thu, Aug 1, 2019	25.71	25.79	25.64	25.71
493	NASDAQ	ACGLO	Wed, Jul 31, 2019	25.60	25.75	25.51	25.75
492	NASDAQ	ACGLO	Tue, Jul 30, 2019	25.57	25.62	25.45	25.61
491	NASDAQ	ACGLO	Mon, Jul 29, 2019	25.33	25.57	25.29	25.57
490	NASDAQ	ACGLO	Fri, Jul 26, 2019	25.30	25.31	25.21	25.29
489	NASDAQ	ACGLO	Thu, Jul 25, 2019	25.41	25.41	25.20	25.20
488	NASDAQ	ACGLO	Wed, Jul 24, 2019	25.38	25.45	25.29	25.33
487	NASDAQ	ACGLO	Tue, Jul 23, 2019	25.24	25.39	25.19	25.37
486	NASDAQ	ACGLO	Mon, Jul 22, 2019	25.28	25.33	25.21	25.27
485	NASDAQ	ACGLO	Fri, Jul 19, 2019	25.19	25.32	25.19	25.28
484	NASDAQ	ACGLO	Thu, Jul 18, 2019	25.19	25.26	25.18	25.24
483	NASDAQ	ACGLO	Wed, Jul 17, 2019	25.12	25.29	25.11	25.17
482	NASDAQ	ACGLO	Tue, Jul 16, 2019	25.07	25.14	25.05	25.10
481	NASDAQ	ACGLO	Mon, Jul 15, 2019	25.07	25.12	25.04	25.12
480	NASDAQ	ACGLO	Fri, Jul 12, 2019	25.06	25.07	25.04	25.06
479	NASDAQ	ACGLO	Thu, Jul 11, 2019	25.00	25.17	25.00	25.06
478	NASDAQ	ACGLO	Wed, Jul 10, 2019	25.03	25.09	25.00	25.00
477	NASDAQ	ACGLO	Tue, Jul 9, 2019	25.00	25.09	24.95	25.01
476	NASDAQ	ACGLO	Mon, Jul 8, 2019	25.01	25.11	25.01	25.07
475	NASDAQ	ACGLO	Fri, Jul 5, 2019	25.04	25.08	25.02	25.03
474	NASDAQ	ACGLO	Wed, Jul 3, 2019	25.05	25.05	24.97	25.04
473	NASDAQ	ACGLO	Tue, Jul 2, 2019	24.91	25.09	24.85	25.05
472	NASDAQ	ACGLO	Mon, Jul 1, 2019	24.85	24.96	24.85	24.92
471	NASDAQ	ACGLO	Fri, Jun 28, 2019	25.19	25.19	24.78	24.78
470	NASDAQ	ACGLO	Thu, Jun 27, 2019	25.08	25.18	25.08	25.16
469	NASDAQ	ACGLO	Wed, Jun 26, 2019	25.15	25.15	25.08	25.11
468	NASDAQ	ACGLO	Tue, Jun 25, 2019	25.13	25.20	25.05	25.14
467	NASDAQ	ACGLO	Mon, Jun 24, 2019	25.13	25.15	25.04	25.13
466	NASDAQ	ACGLO	Fri, Jun 21, 2019	25.19	25.21	25.09	25.13
465	NASDAQ	ACGLO	Thu, Jun 20, 2019	25.19	25.20	25.02	25.10
464	NASDAQ	ACGLO	Wed, Jun 19, 2019	25.05	25.12	24.91	25.10
463	NASDAQ	ACGLO	Tue, Jun 18, 2019	25.00	25.07	24.96	25.07
462	NASDAQ	ACGLO	Mon, Jun 17, 2019	24.80	25.00	24.67	24.99
461	NASDAQ	ACGLO	Fri, Jun 14, 2019	24.72	24.80	24.69	24.80
460	NASDAQ	ACGLO	Thu, Jun 13, 2019	24.59	24.76	24.51	24.74
459	NASDAQ	ACGLO	Wed, Jun 12, 2019	24.94	24.97	24.83	24.92
458	NASDAQ	ACGLO	Tue, Jun 11, 2019	24.93	24.93	24.82	24.90
457	NASDAQ	ACGLO	Mon, Jun 10, 2019	24.77	24.89	24.77	24.81
456	NASDAQ	ACGLO	Fri, Jun 7, 2019	24.63	24.80	24.61	24.77
455	NASDAQ	ACGLO	Thu, Jun 6, 2019	24.67	24.70	24.61	24.61
454	NASDAQ	ACGLO	Wed, Jun 5, 2019	24.68	24.68	24.59	24.61
453	NASDAQ	ACGLO	Tue, Jun 4, 2019	24.56	24.68	24.50	24.64
452	NASDAQ	ACGLO	Mon, Jun 3, 2019	24.57	24.58	24.46	24.57
451	NASDAQ	ACGLO	Fri, May 31, 2019	24.58	24.59	24.41	24.46
450	NASDAQ	ACGLO	Thu, May 30, 2019	24.50	24.58	24.50	24.58
449	NASDAQ	ACGLO	Wed, May 29, 2019	24.60	24.62	24.55	24.60
448	NASDAQ	ACGLO	Tue, May 28, 2019	24.63	24.63	24.54	24.57
447	NASDAQ	ACGLO	Fri, May 24, 2019	24.65	24.71	24.56	24.63
446	NASDAQ	ACGLO	Thu, May 23, 2019	24.56	24.62	24.52	24.57
445	NASDAQ	ACGLO	Wed, May 22, 2019	24.52	24.57	24.46	24.52
444	NASDAQ	ACGLO	Tue, May 21, 2019	24.50	24.54	24.41	24.48
443	NASDAQ	ACGLO	Mon, May 20, 2019	24.54	24.58	24.42	24.47
442	NASDAQ	ACGLO	Fri, May 17, 2019	24.59	24.60	24.51	24.52
441	NASDAQ	ACGLO	Thu, May 16, 2019	24.55	24.58	24.46	24.57
440	NASDAQ	ACGLO	Wed, May 15, 2019	24.50	24.55	24.41	24.55
439	NASDAQ	ACGLO	Tue, May 14, 2019	24.49	24.51	24.32	24.40
438	NASDAQ	ACGLO	Mon, May 13, 2019	24.44	24.50	24.33	24.40
437	NASDAQ	ACGLO	Fri, May 10, 2019	24.48	24.62	24.43	24.47
436	NASDAQ	ACGLO	Thu, May 9, 2019	24.53	24.53	24.36	24.46
435	NASDAQ	ACGLO	Wed, May 8, 2019	24.58	24.58	24.44	24.44
434	NASDAQ	ACGLO	Tue, May 7, 2019	24.64	24.64	24.46	24.52
433	NASDAQ	ACGLO	Mon, May 6, 2019	24.63	24.63	24.51	24.57
432	NASDAQ	ACGLO	Fri, May 3, 2019	24.67	24.67	24.53	24.54
431	NASDAQ	ACGLO	Thu, May 2, 2019	24.64	24.64	24.52	24.57
430	NASDAQ	ACGLO	Wed, May 1, 2019	24.50	24.60	24.50	24.58
429	NASDAQ	ACGLO	Tue, Apr 30, 2019	24.64	24.66	24.46	24.46
428	NASDAQ	ACGLO	Mon, Apr 29, 2019	24.74	24.74	24.55	24.61
427	NASDAQ	ACGLO	Fri, Apr 26, 2019	24.79	24.79	24.53	24.55
426	NASDAQ	ACGLO	Thu, Apr 25, 2019	24.75	24.80	24.65	24.65
425	NASDAQ	ACGLO	Wed, Apr 24, 2019	24.72	24.78	24.72	24.72
424	NASDAQ	ACGLO	Tue, Apr 23, 2019	24.79	24.79	24.70	24.73
423	NASDAQ	ACGLO	Mon, Apr 22, 2019	24.77	24.79	24.69	24.70
422	NASDAQ	ACGLO	Thu, Apr 18, 2019	24.84	24.84	24.71	24.72
421	NASDAQ	ACGLO	Wed, Apr 17, 2019	24.83	24.84	24.63	24.84
420	NASDAQ	ACGLO	Tue, Apr 16, 2019	24.71	24.84	24.71	24.78
419	NASDAQ	ACGLO	Mon, Apr 15, 2019	24.71	24.73	24.65	24.72
418	NASDAQ	ACGLO	Fri, Apr 12, 2019	24.65	24.76	24.62	24.66
417	NASDAQ	ACGLO	Thu, Apr 11, 2019	24.61	24.67	24.60	24.62
416	NASDAQ	ACGLO	Wed, Apr 10, 2019	24.57	24.67	24.49	24.60
415	NASDAQ	ACGLO	Tue, Apr 9, 2019	24.50	24.65	24.50	24.60
414	NASDAQ	ACGLO	Mon, Apr 8, 2019	24.59	24.68	24.55	24.55
413	NASDAQ	ACGLO	Fri, Apr 5, 2019	24.52	24.68	24.52	24.68
412	NASDAQ	ACGLO	Thu, Apr 4, 2019	24.37	24.60	24.37	24.58
411	NASDAQ	ACGLO	Wed, Apr 3, 2019	24.44	24.50	24.40	24.49
410	NASDAQ	ACGLO	Tue, Apr 2, 2019	24.32	24.44	24.26	24.42
409	NASDAQ	ACGLO	Mon, Apr 1, 2019	24.23	24.37	24.19	24.32
408	NASDAQ	ACGLO	Fri, Mar 29, 2019	23.92	24.24	23.90	24.24
407	NASDAQ	ACGLO	Thu, Mar 28, 2019	23.87	23.97	23.84	23.92
406	NASDAQ	ACGLO	Wed, Mar 27, 2019	23.95	23.99	23.78	23.87
405	NASDAQ	ACGLO	Tue, Mar 26, 2019	23.82	23.97	23.82	23.94
404	NASDAQ	ACGLO	Mon, Mar 25, 2019	23.70	23.82	23.68	23.82
403	NASDAQ	ACGLO	Fri, Mar 22, 2019	23.72	23.74	23.62	23.72
402	NASDAQ	ACGLO	Thu, Mar 21, 2019	23.70	23.83	23.58	23.71
401	NASDAQ	ACGLO	Wed, Mar 20, 2019	23.64	23.70	23.51	23.70
400	NASDAQ	ACGLO	Tue, Mar 19, 2019	23.72	23.74	23.57	23.61
399	NASDAQ	ACGLO	Mon, Mar 18, 2019	23.78	23.78	23.62	23.72
398	NASDAQ	ACGLO	Fri, Mar 15, 2019	23.77	23.77	23.50	23.56
397	NASDAQ	ACGLO	Thu, Mar 14, 2019	23.78	23.78	23.53	23.69
396	NASDAQ	ACGLO	Wed, Mar 13, 2019	23.80	23.83	23.69	23.83
395	NASDAQ	ACGLO	Tue, Mar 12, 2019	23.69	23.74	23.67	23.67
394	NASDAQ	ACGLO	Mon, Mar 11, 2019	23.65	23.78	23.61	23.64
393	NASDAQ	ACGLO	Fri, Mar 8, 2019	23.68	23.73	23.58	23.61
392	NASDAQ	ACGLO	Thu, Mar 7, 2019	23.82	23.84	23.68	23.70
391	NASDAQ	ACGLO	Wed, Mar 6, 2019	23.72	23.82	23.70	23.82
390	NASDAQ	ACGLO	Tue, Mar 5, 2019	23.60	23.67	23.47	23.67
389	NASDAQ	ACGLO	Mon, Mar 4, 2019	23.51	23.66	23.47	23.47
388	NASDAQ	ACGLO	Fri, Mar 1, 2019	23.29	23.58	23.29	23.47
387	NASDAQ	ACGLO	Thu, Feb 28, 2019	23.70	23.70	23.15	23.15
386	NASDAQ	ACGLO	Wed, Feb 27, 2019	23.69	23.69	23.51	23.57
385	NASDAQ	ACGLO	Tue, Feb 26, 2019	23.69	23.69	23.55	23.64
384	NASDAQ	ACGLO	Mon, Feb 25, 2019	23.77	23.77	23.62	23.62
383	NASDAQ	ACGLO	Fri, Feb 22, 2019	23.64	23.73	23.62	23.62
382	NASDAQ	ACGLO	Thu, Feb 21, 2019	23.67	23.77	23.55	23.58
381	NASDAQ	ACGLO	Wed, Feb 20, 2019	23.37	23.64	23.37	23.64
380	NASDAQ	ACGLO	Tue, Feb 19, 2019	23.39	23.51	23.27	23.32
379	NASDAQ	ACGLO	Fri, Feb 15, 2019	23.30	23.37	23.16	23.37
378	NASDAQ	ACGLO	Thu, Feb 14, 2019	23.24	23.26	23.06	23.15
377	NASDAQ	ACGLO	Wed, Feb 13, 2019	23.15	23.31	23.15	23.19
376	NASDAQ	ACGLO	Tue, Feb 12, 2019	23.00	23.15	23.00	23.15
375	NASDAQ	ACGLO	Mon, Feb 11, 2019	22.99	23.09	22.92	23.00
374	NASDAQ	ACGLO	Fri, Feb 8, 2019	23.00	23.00	22.77	22.99
373	NASDAQ	ACGLO	Thu, Feb 7, 2019	23.19	23.19	22.87	22.97
372	NASDAQ	ACGLO	Wed, Feb 6, 2019	23.22	23.23	23.02	23.14
371	NASDAQ	ACGLO	Tue, Feb 5, 2019	23.05	23.22	23.05	23.19
370	NASDAQ	ACGLO	Mon, Feb 4, 2019	23.06	23.17	22.99	23.15
369	NASDAQ	ACGLO	Fri, Feb 1, 2019	23.05	23.10	23.00	23.06
368	NASDAQ	ACGLO	Thu, Jan 31, 2019	22.80	23.07	22.76	23.05
367	NASDAQ	ACGLO	Wed, Jan 30, 2019	22.69	22.80	22.66	22.79
366	NASDAQ	ACGLO	Tue, Jan 29, 2019	22.63	22.69	22.56	22.56
365	NASDAQ	ACGLO	Mon, Jan 28, 2019	22.65	22.65	22.48	22.63
364	NASDAQ	ACGLO	Fri, Jan 25, 2019	22.65	22.72	22.61	22.62
363	NASDAQ	ACGLO	Thu, Jan 24, 2019	22.50	22.63	22.44	22.55
362	NASDAQ	ACGLO	Wed, Jan 23, 2019	22.64	22.64	22.43	22.54
361	NASDAQ	ACGLO	Tue, Jan 22, 2019	22.72	22.74	22.49	22.57
360	NASDAQ	ACGLO	Fri, Jan 18, 2019	22.59	22.69	22.51	22.69
359	NASDAQ	ACGLO	Thu, Jan 17, 2019	22.37	22.54	22.33	22.54
358	NASDAQ	ACGLO	Wed, Jan 16, 2019	22.64	22.64	22.33	22.37
357	NASDAQ	ACGLO	Tue, Jan 15, 2019	22.59	22.66	22.52	22.62
356	NASDAQ	ACGLO	Mon, Jan 14, 2019	22.33	22.59	22.21	22.59
355	NASDAQ	ACGLO	Fri, Jan 11, 2019	22.15	22.48	22.01	22.39
354	NASDAQ	ACGLO	Thu, Jan 10, 2019	22.10	22.15	21.91	22.15
353	NASDAQ	ACGLO	Wed, Jan 9, 2019	22.25	22.25	22.00	22.13
352	NASDAQ	ACGLO	Tue, Jan 8, 2019	21.99	22.17	21.93	22.13
351	NASDAQ	ACGLO	Mon, Jan 7, 2019	21.58	22.06	21.58	21.85
350	NASDAQ	ACGLO	Fri, Jan 4, 2019	20.98	21.60	20.98	21.48
349	NASDAQ	ACGLO	Thu, Jan 3, 2019	20.87	21.04	20.46	20.77
348	NASDAQ	ACGLO	Wed, Jan 2, 2019	20.30	20.89	20.27	20.81
347	NASDAQ	ACGLO	Mon, Dec 31, 2018	20.30	20.53	20.27	20.33
346	NASDAQ	ACGLO	Fri, Dec 28, 2018	20.10	20.41	20.00	20.18
345	NASDAQ	ACGLO	Thu, Dec 27, 2018	20.18	20.24	19.85	20.03
344	NASDAQ	ACGLO	Wed, Dec 26, 2018	20.38	20.38	20.16	20.18
343	NASDAQ	ACGLO	Mon, Dec 24, 2018	20.42	20.50	20.24	20.38
342	NASDAQ	ACGLO	Fri, Dec 21, 2018	20.59	20.67	20.30	20.55
341	NASDAQ	ACGLO	Thu, Dec 20, 2018	20.67	20.69	20.16	20.68
340	NASDAQ	ACGLO	Wed, Dec 19, 2018	20.85	20.93	20.65	20.69
339	NASDAQ	ACGLO	Tue, Dec 18, 2018	20.88	21.04	20.84	20.85
338	NASDAQ	ACGLO	Mon, Dec 17, 2018	21.10	21.10	20.88	20.93
337	NASDAQ	ACGLO	Fri, Dec 14, 2018	21.05	21.09	20.85	21.07
336	NASDAQ	ACGLO	Thu, Dec 13, 2018	21.25	21.25	20.92	21.05
335	NASDAQ	ACGLO	Wed, Dec 12, 2018	21.45	21.45	21.34	21.36
334	NASDAQ	ACGLO	Tue, Dec 11, 2018	21.42	21.54	21.30	21.32
333	NASDAQ	ACGLO	Mon, Dec 10, 2018	21.48	21.48	21.33	21.33
332	NASDAQ	ACGLO	Fri, Dec 7, 2018	21.52	21.57	21.35	21.48
331	NASDAQ	ACGLO	Thu, Dec 6, 2018	21.60	21.66	21.38	21.52
330	NASDAQ	ACGLO	Tue, Dec 4, 2018	21.81	21.93	21.38	21.61
329	NASDAQ	ACGLO	Mon, Dec 3, 2018	21.72	21.99	21.70	21.79
328	NASDAQ	ACGLO	Fri, Nov 30, 2018	21.75	21.90	21.70	21.70
327	NASDAQ	ACGLO	Thu, Nov 29, 2018	21.85	22.09	21.78	21.83
326	NASDAQ	ACGLO	Wed, Nov 28, 2018	22.00	22.04	21.71	21.87
325	NASDAQ	ACGLO	Tue, Nov 27, 2018	22.04	22.04	21.82	21.84
324	NASDAQ	ACGLO	Mon, Nov 26, 2018	22.24	22.25	21.93	21.93
323	NASDAQ	ACGLO	Fri, Nov 23, 2018	22.12	22.12	22.06	22.10
322	NASDAQ	ACGLO	Wed, Nov 21, 2018	22.08	22.13	21.97	22.12
321	NASDAQ	ACGLO	Tue, Nov 20, 2018	22.21	22.21	21.92	22.02
320	NASDAQ	ACGLO	Mon, Nov 19, 2018	22.30	22.30	22.15	22.15
319	NASDAQ	ACGLO	Fri, Nov 16, 2018	22.39	22.39	22.14	22.20
318	NASDAQ	ACGLO	Thu, Nov 15, 2018	22.54	22.58	22.30	22.32
317	NASDAQ	ACGLO	Wed, Nov 14, 2018	22.68	22.68	22.45	22.54
316	NASDAQ	ACGLO	Tue, Nov 13, 2018	22.59	22.68	22.51	22.58
315	NASDAQ	ACGLO	Mon, Nov 12, 2018	22.60	22.68	22.40	22.56
314	NASDAQ	ACGLO	Fri, Nov 9, 2018	22.60	22.67	22.47	22.55
313	NASDAQ	ACGLO	Thu, Nov 8, 2018	22.73	22.73	22.59	22.60
312	NASDAQ	ACGLO	Wed, Nov 7, 2018	22.67	22.70	22.61	22.61
311	NASDAQ	ACGLO	Tue, Nov 6, 2018	22.50	22.67	22.49	22.58
310	NASDAQ	ACGLO	Mon, Nov 5, 2018	22.45	22.49	22.36	22.49
309	NASDAQ	ACGLO	Fri, Nov 2, 2018	22.73	22.73	22.40	22.40
308	NASDAQ	ACGLO	Thu, Nov 1, 2018	22.57	22.70	22.57	22.62
307	NASDAQ	ACGLO	Wed, Oct 31, 2018	22.58	22.69	22.47	22.54
306	NASDAQ	ACGLO	Tue, Oct 30, 2018	22.54	22.69	22.52	22.52
305	NASDAQ	ACGLO	Mon, Oct 29, 2018	22.59	22.70	22.47	22.67
304	NASDAQ	ACGLO	Fri, Oct 26, 2018	22.52	22.60	22.39	22.51
303	NASDAQ	ACGLO	Thu, Oct 25, 2018	22.27	22.53	22.27	22.44
302	NASDAQ	ACGLO	Wed, Oct 24, 2018	22.38	22.41	22.26	22.26
301	NASDAQ	ACGLO	Tue, Oct 23, 2018	22.43	22.50	22.22	22.33
300	NASDAQ	ACGLO	Mon, Oct 22, 2018	22.33	22.54	22.33	22.41
299	NASDAQ	ACGLO	Fri, Oct 19, 2018	22.39	22.44	22.27	22.44
298	NASDAQ	ACGLO	Thu, Oct 18, 2018	22.34	22.35	22.19	22.33
297	NASDAQ	ACGLO	Wed, Oct 17, 2018	22.26	22.36	22.20	22.32
296	NASDAQ	ACGLO	Tue, Oct 16, 2018	22.27	22.36	22.26	22.26
295	NASDAQ	ACGLO	Mon, Oct 15, 2018	22.32	22.35	22.20	22.27
294	NASDAQ	ACGLO	Fri, Oct 12, 2018	22.27	22.36	22.16	22.16
293	NASDAQ	ACGLO	Thu, Oct 11, 2018	22.29	22.50	22.20	22.21
292	NASDAQ	ACGLO	Wed, Oct 10, 2018	22.44	22.44	21.95	22.29
291	NASDAQ	ACGLO	Tue, Oct 9, 2018	22.31	22.45	22.28	22.44
290	NASDAQ	ACGLO	Mon, Oct 8, 2018	22.17	22.33	22.17	22.23
289	NASDAQ	ACGLO	Fri, Oct 5, 2018	22.32	22.35	22.03	22.17
288	NASDAQ	ACGLO	Thu, Oct 4, 2018	22.52	22.63	22.30	22.36
287	NASDAQ	ACGLO	Wed, Oct 3, 2018	23.10	23.25	22.49	22.75
286	NASDAQ	ACGLO	Tue, Oct 2, 2018	23.23	23.45	23.10	23.10
285	NASDAQ	ACGLO	Mon, Oct 1, 2018	23.81	23.82	23.15	23.20
284	NASDAQ	ACGLO	Fri, Sep 28, 2018	23.63	23.79	23.57	23.57
283	NASDAQ	ACGLO	Thu, Sep 27, 2018	23.60	23.64	23.43	23.50
282	NASDAQ	ACGLO	Wed, Sep 26, 2018	23.70	23.70	23.50	23.57
281	NASDAQ	ACGLO	Tue, Sep 25, 2018	23.75	23.75	23.39	23.70
280	NASDAQ	ACGLO	Mon, Sep 24, 2018	23.68	23.80	23.68	23.75
279	NASDAQ	ACGLO	Fri, Sep 21, 2018	23.63	23.79	23.63	23.67
278	NASDAQ	ACGLO	Thu, Sep 20, 2018	23.70	23.77	23.62	23.66
277	NASDAQ	ACGLO	Wed, Sep 19, 2018	23.90	23.90	23.60	23.60
276	NASDAQ	ACGLO	Tue, Sep 18, 2018	24.00	24.00	23.86	23.86
275	NASDAQ	ACGLO	Mon, Sep 17, 2018	24.05	24.05	23.81	23.85
274	NASDAQ	ACGLO	Fri, Sep 14, 2018	24.05	24.12	24.00	24.01
273	NASDAQ	ACGLO	Thu, Sep 13, 2018	24.16	24.23	24.05	24.09
272	NASDAQ	ACGLO	Wed, Sep 12, 2018	24.36	24.44	24.29	24.39
271	NASDAQ	ACGLO	Tue, Sep 11, 2018	24.31	24.41	24.28	24.28
270	NASDAQ	ACGLO	Mon, Sep 10, 2018	24.18	24.44	24.15	24.28
269	NASDAQ	ACGLO	Fri, Sep 7, 2018	24.40	24.40	23.93	24.08
268	NASDAQ	ACGLO	Thu, Sep 6, 2018	24.58	24.58	24.32	24.32
267	NASDAQ	ACGLO	Wed, Sep 5, 2018	24.77	24.77	24.41	24.43
266	NASDAQ	ACGLO	Tue, Sep 4, 2018	24.87	24.87	24.67	24.68
265	NASDAQ	ACGLO	Fri, Aug 31, 2018	24.88	24.88	24.76	24.79
264	NASDAQ	ACGLO	Thu, Aug 30, 2018	24.85	24.86	24.77	24.84
263	NASDAQ	ACGLO	Wed, Aug 29, 2018	24.86	24.87	24.73	24.74
262	NASDAQ	ACGLO	Tue, Aug 28, 2018	24.75	24.79	24.68	24.79
261	NASDAQ	ACGLO	Mon, Aug 27, 2018	24.70	24.83	24.70	24.80
260	NASDAQ	ACGLO	Fri, Aug 24, 2018	24.72	24.73	24.67	24.73
259	NASDAQ	ACGLO	Thu, Aug 23, 2018	24.72	24.72	24.66	24.72
258	NASDAQ	ACGLO	Wed, Aug 22, 2018	24.67	24.72	24.65	24.72
257	NASDAQ	ACGLO	Tue, Aug 21, 2018	24.66	24.66	24.58	24.65
256	NASDAQ	ACGLO	Mon, Aug 20, 2018	24.70	24.70	24.48	24.67
255	NASDAQ	ACGLO	Fri, Aug 17, 2018	24.63	24.69	24.57	24.57
254	NASDAQ	ACGLO	Thu, Aug 16, 2018	24.61	24.63	24.53	24.57
253	NASDAQ	ACGLO	Wed, Aug 15, 2018	24.61	24.61	24.52	24.61
252	NASDAQ	ACGLO	Tue, Aug 14, 2018	24.55	24.62	24.50	24.57
251	NASDAQ	ACGLO	Mon, Aug 13, 2018	24.51	24.55	24.42	24.50
250	NASDAQ	ACGLO	Fri, Aug 10, 2018	24.56	24.56	24.40	24.40
249	NASDAQ	ACGLO	Thu, Aug 9, 2018	24.67	24.67	24.45	24.45
248	NASDAQ	ACGLO	Wed, Aug 8, 2018	24.66	24.67	24.57	24.60
247	NASDAQ	ACGLO	Tue, Aug 7, 2018	24.63	24.63	24.50	24.56
246	NASDAQ	ACGLO	Mon, Aug 6, 2018	24.60	24.65	24.55	24.55
245	NASDAQ	ACGLO	Fri, Aug 3, 2018	24.63	24.73	24.42	24.50
244	NASDAQ	ACGLO	Thu, Aug 2, 2018	24.69	24.69	24.46	24.58
243	NASDAQ	ACGLO	Wed, Aug 1, 2018	24.78	24.78	24.51	24.51
242	NASDAQ	ACGLO	Tue, Jul 31, 2018	24.75	24.80	24.56	24.68
241	NASDAQ	ACGLO	Mon, Jul 30, 2018	24.73	24.81	24.68	24.72
240	NASDAQ	ACGLO	Fri, Jul 27, 2018	24.83	24.87	24.63	24.67
239	NASDAQ	ACGLO	Thu, Jul 26, 2018	24.79	24.92	24.76	24.81
238	NASDAQ	ACGLO	Wed, Jul 25, 2018	24.78	24.83	24.61	24.83
237	NASDAQ	ACGLO	Tue, Jul 24, 2018	24.81	24.83	24.66	24.66
236	NASDAQ	ACGLO	Mon, Jul 23, 2018	24.84	24.92	24.60	24.72
235	NASDAQ	ACGLO	Fri, Jul 20, 2018	24.62	24.84	24.57	24.84
234	NASDAQ	ACGLO	Thu, Jul 19, 2018	24.62	24.65	24.61	24.65
233	NASDAQ	ACGLO	Wed, Jul 18, 2018	24.51	24.64	24.51	24.62
232	NASDAQ	ACGLO	Tue, Jul 17, 2018	24.80	24.80	24.50	24.51
231	NASDAQ	ACGLO	Mon, Jul 16, 2018	24.92	24.92	24.76	24.80
230	NASDAQ	ACGLO	Fri, Jul 13, 2018	24.93	24.93	24.76	24.84
229	NASDAQ	ACGLO	Thu, Jul 12, 2018	24.90	24.94	24.76	24.93
228	NASDAQ	ACGLO	Wed, Jul 11, 2018	24.98	24.98	24.76	24.76
227	NASDAQ	ACGLO	Tue, Jul 10, 2018	24.94	24.98	24.88	24.98
226	NASDAQ	ACGLO	Mon, Jul 9, 2018	24.95	24.99	24.84	24.94
225	NASDAQ	ACGLO	Fri, Jul 6, 2018	24.82	25.05	24.82	25.04
224	NASDAQ	ACGLO	Thu, Jul 5, 2018	24.81	24.81	24.78	24.80
223	NASDAQ	ACGLO	Tue, Jul 3, 2018	24.72	24.83	24.65	24.74
222	NASDAQ	ACGLO	Mon, Jul 2, 2018	24.54	24.70	24.54	24.70
221	NASDAQ	ACGLO	Fri, Jun 29, 2018	24.48	24.62	24.41	24.41
220	NASDAQ	ACGLO	Thu, Jun 28, 2018	24.48	24.48	24.42	24.47
219	NASDAQ	ACGLO	Wed, Jun 27, 2018	24.42	24.49	24.41	24.46
218	NASDAQ	ACGLO	Tue, Jun 26, 2018	24.44	24.44	24.36	24.40
217	NASDAQ	ACGLO	Mon, Jun 25, 2018	24.46	24.46	24.35	24.36
216	NASDAQ	ACGLO	Fri, Jun 22, 2018	24.42	24.44	24.35	24.43
215	NASDAQ	ACGLO	Thu, Jun 21, 2018	24.33	24.43	24.32	24.32
214	NASDAQ	ACGLO	Wed, Jun 20, 2018	24.62	24.62	24.25	24.28
213	NASDAQ	ACGLO	Tue, Jun 19, 2018	24.56	24.63	24.50	24.51
212	NASDAQ	ACGLO	Mon, Jun 18, 2018	24.37	24.42	24.34	24.38
211	NASDAQ	ACGLO	Fri, Jun 15, 2018	24.34	24.38	24.28	24.37
210	NASDAQ	ACGLO	Thu, Jun 14, 2018	24.43	24.43	24.26	24.26
209	NASDAQ	ACGLO	Wed, Jun 13, 2018	24.86	24.86	24.62	24.70
208	NASDAQ	ACGLO	Tue, Jun 12, 2018	24.85	24.85	24.72	24.72
207	NASDAQ	ACGLO	Mon, Jun 11, 2018	24.84	24.91	24.75	24.76
206	NASDAQ	ACGLO	Fri, Jun 8, 2018	24.95	24.95	24.74	24.80
205	NASDAQ	ACGLO	Thu, Jun 7, 2018	24.89	24.90	24.70	24.89
204	NASDAQ	ACGLO	Wed, Jun 6, 2018	24.88	24.99	24.85	24.94
203	NASDAQ	ACGLO	Tue, Jun 5, 2018	24.68	24.89	24.68	24.89
202	NASDAQ	ACGLO	Mon, Jun 4, 2018	24.61	24.73	24.54	24.62
201	NASDAQ	ACGLO	Fri, Jun 1, 2018	24.36	24.62	24.26	24.62
200	NASDAQ	ACGLO	Thu, May 31, 2018	24.24	24.32	24.11	24.32
199	NASDAQ	ACGLO	Wed, May 30, 2018	24.10	24.24	24.04	24.23
198	NASDAQ	ACGLO	Tue, May 29, 2018	24.24	24.24	24.04	24.04
197	NASDAQ	ACGLO	Fri, May 25, 2018	24.11	24.23	24.08	24.10
196	NASDAQ	ACGLO	Thu, May 24, 2018	23.94	24.13	23.94	24.04
195	NASDAQ	ACGLO	Wed, May 23, 2018	24.01	24.01	23.92	23.94
194	NASDAQ	ACGLO	Tue, May 22, 2018	24.02	24.02	23.92	24.00
193	NASDAQ	ACGLO	Mon, May 21, 2018	24.00	24.04	23.95	23.98
192	NASDAQ	ACGLO	Fri, May 18, 2018	24.01	24.10	23.91	23.95
191	NASDAQ	ACGLO	Thu, May 17, 2018	24.16	24.16	24.01	24.01
190	NASDAQ	ACGLO	Wed, May 16, 2018	24.12	24.18	23.94	24.07
189	NASDAQ	ACGLO	Tue, May 15, 2018	24.24	24.24	23.97	24.15
188	NASDAQ	ACGLO	Mon, May 14, 2018	24.22	24.29	24.13	24.16
187	NASDAQ	ACGLO	Fri, May 11, 2018	24.05	24.30	23.97	24.30
186	NASDAQ	ACGLO	Thu, May 10, 2018	24.04	24.15	23.97	24.05
185	NASDAQ	ACGLO	Wed, May 9, 2018	24.02	24.15	24.00	24.10
184	NASDAQ	ACGLO	Tue, May 8, 2018	24.12	24.17	23.93	24.11
183	NASDAQ	ACGLO	Mon, May 7, 2018	24.10	24.15	24.00	24.12
182	NASDAQ	ACGLO	Fri, May 4, 2018	24.06	24.17	24.04	24.08
181	NASDAQ	ACGLO	Thu, May 3, 2018	24.12	24.19	23.85	23.97
180	NASDAQ	ACGLO	Wed, May 2, 2018	24.29	24.29	24.01	24.03
179	NASDAQ	ACGLO	Tue, May 1, 2018	24.13	24.14	23.99	24.07
178	NASDAQ	ACGLO	Mon, Apr 30, 2018	24.08	24.13	23.92	24.13
177	NASDAQ	ACGLO	Fri, Apr 27, 2018	24.04	24.09	23.83	23.90
176	NASDAQ	ACGLO	Thu, Apr 26, 2018	24.19	24.19	23.84	24.03
175	NASDAQ	ACGLO	Wed, Apr 25, 2018	24.08	24.09	23.78	23.95
174	NASDAQ	ACGLO	Tue, Apr 24, 2018	24.27	24.27	24.01	24.19
173	NASDAQ	ACGLO	Mon, Apr 23, 2018	24.35	24.37	24.02	24.21
172	NASDAQ	ACGLO	Fri, Apr 20, 2018	24.28	24.36	24.23	24.36
171	NASDAQ	ACGLO	Thu, Apr 19, 2018	24.25	24.27	24.15	24.20
170	NASDAQ	ACGLO	Wed, Apr 18, 2018	24.47	24.47	24.16	24.31
169	NASDAQ	ACGLO	Tue, Apr 17, 2018	24.46	24.47	24.36	24.47
168	NASDAQ	ACGLO	Mon, Apr 16, 2018	24.47	24.47	24.28	24.36
167	NASDAQ	ACGLO	Fri, Apr 13, 2018	24.50	24.57	24.15	24.35
166	NASDAQ	ACGLO	Thu, Apr 12, 2018	24.36	24.47	24.14	24.47
165	NASDAQ	ACGLO	Wed, Apr 11, 2018	24.13	24.36	24.11	24.36
164	NASDAQ	ACGLO	Tue, Apr 10, 2018	24.23	24.26	24.06	24.07
163	NASDAQ	ACGLO	Mon, Apr 9, 2018	24.33	24.33	24.11	24.20
162	NASDAQ	ACGLO	Fri, Apr 6, 2018	24.36	24.36	24.18	24.35
161	NASDAQ	ACGLO	Thu, Apr 5, 2018	24.29	24.41	24.27	24.36
160	NASDAQ	ACGLO	Wed, Apr 4, 2018	24.30	24.37	24.21	24.37
159	NASDAQ	ACGLO	Tue, Apr 3, 2018	24.44	24.44	24.17	24.29
158	NASDAQ	ACGLO	Mon, Apr 2, 2018	24.54	24.54	24.21	24.25
157	NASDAQ	ACGLO	Thu, Mar 29, 2018	24.43	24.54	24.37	24.54
156	NASDAQ	ACGLO	Wed, Mar 28, 2018	24.33	24.41	24.27	24.40
155	NASDAQ	ACGLO	Tue, Mar 27, 2018	24.44	24.44	24.30	24.31
154	NASDAQ	ACGLO	Mon, Mar 26, 2018	24.48	24.48	24.30	24.30
153	NASDAQ	ACGLO	Fri, Mar 23, 2018	24.45	24.48	24.39	24.41
152	NASDAQ	ACGLO	Thu, Mar 22, 2018	24.55	24.55	24.42	24.42
151	NASDAQ	ACGLO	Wed, Mar 21, 2018	24.65	24.65	24.41	24.54
150	NASDAQ	ACGLO	Tue, Mar 20, 2018	24.64	24.64	24.51	24.55
149	NASDAQ	ACGLO	Mon, Mar 19, 2018	24.66	24.71	24.48	24.55
148	NASDAQ	ACGLO	Fri, Mar 16, 2018	24.55	24.68	24.52	24.68
147	NASDAQ	ACGLO	Thu, Mar 15, 2018	24.61	24.62	24.48	24.55
146	NASDAQ	ACGLO	Wed, Mar 14, 2018	24.53	24.72	24.53	24.62
145	NASDAQ	ACGLO	Tue, Mar 13, 2018	24.94	24.94	24.74	24.77
144	NASDAQ	ACGLO	Mon, Mar 12, 2018	24.81	24.95	24.75	24.85
143	NASDAQ	ACGLO	Fri, Mar 9, 2018	24.85	25.03	24.81	24.81
142	NASDAQ	ACGLO	Thu, Mar 8, 2018	24.71	24.84	24.71	24.84
141	NASDAQ	ACGLO	Wed, Mar 7, 2018	24.72	24.79	24.66	24.71
140	NASDAQ	ACGLO	Tue, Mar 6, 2018	24.62	24.74	24.60	24.66
139	NASDAQ	ACGLO	Mon, Mar 5, 2018	24.44	24.57	24.35	24.57
138	NASDAQ	ACGLO	Fri, Mar 2, 2018	24.25	24.46	24.22	24.46
137	NASDAQ	ACGLO	Thu, Mar 1, 2018	24.27	24.32	24.19	24.21
136	NASDAQ	ACGLO	Wed, Feb 28, 2018	24.03	24.19	24.02	24.19
135	NASDAQ	ACGLO	Tue, Feb 27, 2018	24.06	24.18	23.94	24.13
134	NASDAQ	ACGLO	Mon, Feb 26, 2018	24.36	24.41	23.97	23.97
133	NASDAQ	ACGLO	Fri, Feb 23, 2018	24.05	24.32	24.05	24.26
132	NASDAQ	ACGLO	Thu, Feb 22, 2018	24.08	24.13	23.97	23.97
131	NASDAQ	ACGLO	Wed, Feb 21, 2018	24.02	24.12	23.98	23.98
130	NASDAQ	ACGLO	Tue, Feb 20, 2018	23.87	23.98	23.75	23.98
129	NASDAQ	ACGLO	Fri, Feb 16, 2018	23.86	23.91	23.75	23.81
128	NASDAQ	ACGLO	Thu, Feb 15, 2018	23.83	23.95	23.70	23.77
127	NASDAQ	ACGLO	Wed, Feb 14, 2018	24.27	24.27	23.82	23.83
126	NASDAQ	ACGLO	Tue, Feb 13, 2018	24.41	24.41	24.02	24.02
125	NASDAQ	ACGLO	Mon, Feb 12, 2018	24.20	24.23	24.02	24.18
124	NASDAQ	ACGLO	Fri, Feb 9, 2018	24.00	24.13	23.68	24.06
123	NASDAQ	ACGLO	Thu, Feb 8, 2018	24.11	24.17	23.92	23.98
122	NASDAQ	ACGLO	Wed, Feb 7, 2018	24.18	24.18	24.02	24.11
121	NASDAQ	ACGLO	Tue, Feb 6, 2018	23.67	24.13	23.67	24.03
120	NASDAQ	ACGLO	Mon, Feb 5, 2018	23.92	24.11	23.75	23.77
119	NASDAQ	ACGLO	Fri, Feb 2, 2018	24.38	24.38	24.03	24.06
118	NASDAQ	ACGLO	Thu, Feb 1, 2018	24.41	24.62	24.34	24.39
117	NASDAQ	ACGLO	Wed, Jan 31, 2018	24.41	24.60	24.31	24.43
116	NASDAQ	ACGLO	Tue, Jan 30, 2018	24.90	24.93	24.20	24.20
115	NASDAQ	ACGLO	Mon, Jan 29, 2018	25.15	25.22	24.72	24.72
114	NASDAQ	ACGLO	Fri, Jan 26, 2018	25.30	25.60	25.20	25.21
113	NASDAQ	ACGLO	Thu, Jan 25, 2018	25.52	25.52	25.19	25.32
112	NASDAQ	ACGLO	Wed, Jan 24, 2018	25.60	25.60	25.33	25.35
111	NASDAQ	ACGLO	Tue, Jan 23, 2018	25.70	25.70	25.50	25.64
110	NASDAQ	ACGLO	Mon, Jan 22, 2018	25.71	25.71	25.52	25.65
109	NASDAQ	ACGLO	Fri, Jan 19, 2018	25.40	25.83	25.27	25.78
108	NASDAQ	ACGLO	Thu, Jan 18, 2018	25.46	25.47	25.23	25.44
107	NASDAQ	ACGLO	Wed, Jan 17, 2018	25.50	25.52	25.37	25.50
106	NASDAQ	ACGLO	Tue, Jan 16, 2018	25.54	25.54	25.33	25.49
105	NASDAQ	ACGLO	Fri, Jan 12, 2018	25.50	25.55	25.41	25.55
104	NASDAQ	ACGLO	Thu, Jan 11, 2018	25.43	25.51	25.16	25.51
103	NASDAQ	ACGLO	Wed, Jan 10, 2018	25.38	25.45	25.17	25.45
102	NASDAQ	ACGLO	Tue, Jan 9, 2018	25.45	25.45	25.12	25.32
101	NASDAQ	ACGLO	Mon, Jan 8, 2018	25.10	25.44	25.10	25.38
100	NASDAQ	ACGLO	Fri, Jan 5, 2018	25.22	25.22	25.06	25.08
99	NASDAQ	ACGLO	Thu, Jan 4, 2018	25.05	25.24	25.05	25.15
98	NASDAQ	ACGLO	Wed, Jan 3, 2018	25.15	25.15	24.92	25.04
97	NASDAQ	ACGLO	Tue, Jan 2, 2018	25.46	25.46	25.06	25.09
96	NASDAQ	ACGLO	Fri, Dec 29, 2017	25.55	25.65	25.34	25.34
95	NASDAQ	ACGLO	Thu, Dec 28, 2017	25.42	25.56	25.36	25.41
94	NASDAQ	ACGLO	Wed, Dec 27, 2017	25.25	25.42	25.22	25.40
93	NASDAQ	ACGLO	Tue, Dec 26, 2017	25.20	25.26	25.19	25.21
92	NASDAQ	ACGLO	Fri, Dec 22, 2017	25.17	25.25	25.14	25.18
91	NASDAQ	ACGLO	Thu, Dec 21, 2017	25.28	25.28	25.16	25.17
90	NASDAQ	ACGLO	Wed, Dec 20, 2017	25.30	25.35	25.22	25.22
89	NASDAQ	ACGLO	Tue, Dec 19, 2017	25.40	25.40	25.25	25.33
88	NASDAQ	ACGLO	Mon, Dec 18, 2017	25.44	25.44	25.25	25.33
87	NASDAQ	ACGLO	Fri, Dec 15, 2017	25.35	25.36	25.32	25.32
86	NASDAQ	ACGLO	Thu, Dec 14, 2017	25.80	25.80	25.23	25.35
85	NASDAQ	ACGLO	Wed, Dec 13, 2017	25.66	25.66	25.45	25.62
84	NASDAQ	ACGLO	Tue, Dec 12, 2017	25.65	25.67	25.57	25.60
83	NASDAQ	ACGLO	Mon, Dec 11, 2017	25.80	25.84	25.57	25.60
82	NASDAQ	ACGLO	Fri, Dec 8, 2017	25.73	25.89	25.68	25.80
81	NASDAQ	ACGLO	Thu, Dec 7, 2017	25.64	25.74	25.55	25.73
80	NASDAQ	ACGLO	Wed, Dec 6, 2017	25.67	25.75	25.57	25.60
79	NASDAQ	ACGLO	Tue, Dec 5, 2017	25.82	25.82	25.56	25.65
78	NASDAQ	ACGLO	Mon, Dec 4, 2017	25.55	25.73	25.54	25.64
77	NASDAQ	ACGLO	Fri, Dec 1, 2017	25.70	25.75	25.46	25.53
76	NASDAQ	ACGLO	Thu, Nov 30, 2017	25.99	25.99	25.54	25.67
75	NASDAQ	ACGLO	Wed, Nov 29, 2017	25.50	25.69	25.40	25.68
74	NASDAQ	ACGLO	Tue, Nov 28, 2017	25.50	25.60	25.42	25.49
73	NASDAQ	ACGLO	Mon, Nov 27, 2017	25.59	25.59	25.45	25.47
72	NASDAQ	ACGLO	Fri, Nov 24, 2017	25.50	25.59	25.45	25.58
71	NASDAQ	ACGLO	Wed, Nov 22, 2017	25.50	25.54	25.45	25.50
70	NASDAQ	ACGLO	Tue, Nov 21, 2017	25.50	25.59	25.39	25.42
69	NASDAQ	ACGLO	Mon, Nov 20, 2017	25.46	25.56	25.42	25.52
68	NASDAQ	ACGLO	Fri, Nov 17, 2017	25.34	25.46	25.32	25.46
67	NASDAQ	ACGLO	Thu, Nov 16, 2017	25.28	25.35	25.25	25.33
66	NASDAQ	ACGLO	Wed, Nov 15, 2017	25.35	25.35	25.24	25.28
65	NASDAQ	ACGLO	Tue, Nov 14, 2017	25.37	25.37	25.24	25.30
64	NASDAQ	ACGLO	Mon, Nov 13, 2017	25.30	25.30	25.22	25.28
63	NASDAQ	ACGLO	Fri, Nov 10, 2017	25.38	25.38	25.23	25.26
62	NASDAQ	ACGLO	Thu, Nov 9, 2017	25.39	25.42	25.27	25.32
61	NASDAQ	ACGLO	Wed, Nov 8, 2017	25.37	25.39	25.27	25.31
60	NASDAQ	ACGLO	Tue, Nov 7, 2017	25.35	25.35	25.27	25.34
59	NASDAQ	ACGLO	Mon, Nov 6, 2017	25.35	25.38	25.30	25.32
58	NASDAQ	ACGLO	Fri, Nov 3, 2017	25.33	25.34	25.31	25.32
57	NASDAQ	ACGLO	Thu, Nov 2, 2017	25.30	25.36	25.30	25.33
56	NASDAQ	ACGLO	Wed, Nov 1, 2017	25.35	25.35	25.25	25.30
55	NASDAQ	ACGLO	Tue, Oct 31, 2017	25.29	25.34	25.23	25.34
54	NASDAQ	ACGLO	Mon, Oct 30, 2017	25.18	25.28	25.18	25.26
53	NASDAQ	ACGLO	Fri, Oct 27, 2017	25.24	25.28	25.15	25.28
52	NASDAQ	ACGLO	Thu, Oct 26, 2017	25.27	25.27	25.20	25.20
51	NASDAQ	ACGLO	Wed, Oct 25, 2017	25.30	25.30	25.18	25.23
50	NASDAQ	ACGLO	Tue, Oct 24, 2017	25.25	25.34	25.21	25.33
49	NASDAQ	ACGLO	Mon, Oct 23, 2017	25.27	25.27	25.19	25.25
48	NASDAQ	ACGLO	Fri, Oct 20, 2017	25.34	25.34	25.16	25.26
47	NASDAQ	ACGLO	Thu, Oct 19, 2017	25.35	25.38	25.30	25.34
46	NASDAQ	ACGLO	Wed, Oct 18, 2017	25.35	25.35	25.24	25.30
45	NASDAQ	ACGLO	Tue, Oct 17, 2017	25.32	25.35	25.30	25.35
44	NASDAQ	ACGLO	Mon, Oct 16, 2017	25.29	25.35	25.22	25.31
43	NASDAQ	ACGLO	Fri, Oct 13, 2017	25.28	25.32	25.27	25.30
42	NASDAQ	ACGLO	Thu, Oct 12, 2017	25.20	25.30	25.20	25.25
41	NASDAQ	ACGLO	Wed, Oct 11, 2017	25.14	25.20	25.12	25.17
40	NASDAQ	ACGLO	Tue, Oct 10, 2017	25.10	25.17	25.08	25.08
39	NASDAQ	ACGLO	Mon, Oct 9, 2017	25.32	25.35	25.07	25.08
38	NASDAQ	ACGLO	Fri, Oct 6, 2017	25.34	25.38	25.17	25.29
37	NASDAQ	ACGLO	Thu, Oct 5, 2017	25.33	25.39	25.32	25.37
36	NASDAQ	ACGLO	Wed, Oct 4, 2017	25.30	25.32	25.23	25.32
35	NASDAQ	ACGLO	Tue, Oct 3, 2017	25.25	25.30	25.23	25.28
34	NASDAQ	ACGLO	Mon, Oct 2, 2017	25.20	25.29	25.19	25.21
33	NASDAQ	ACGLO	Fri, Sep 29, 2017	25.16	25.19	25.10	25.19
32	NASDAQ	ACGLO	Thu, Sep 28, 2017	25.10	25.17	25.08	25.15
31	NASDAQ	ACGLO	Wed, Sep 27, 2017	25.08	25.10	24.98	25.10
30	NASDAQ	ACGLO	Tue, Sep 26, 2017	25.10	25.10	25.03	25.10
29	NASDAQ	ACGLO	Mon, Sep 25, 2017	25.16	25.17	25.07	25.10
28	NASDAQ	ACGLO	Fri, Sep 22, 2017	25.10	25.15	25.08	25.13
27	NASDAQ	ACGLO	Thu, Sep 21, 2017	25.17	25.25	25.14	25.15
26	NASDAQ	ACGLO	Wed, Sep 20, 2017	25.18	25.21	25.14	25.17
25	NASDAQ	ACGLO	Tue, Sep 19, 2017	25.19	25.21	25.11	25.14
24	NASDAQ	ACGLO	Mon, Sep 18, 2017	25.20	25.23	25.07	25.19
23	NASDAQ	ACGLO	Fri, Sep 15, 2017	25.16	25.20	25.12	25.14
22	NASDAQ	ACGLO	Thu, Sep 14, 2017	25.37	25.45	25.13	25.14
21	NASDAQ	ACGLO	Wed, Sep 13, 2017	25.47	25.48	25.35	25.44
20	NASDAQ	ACGLO	Tue, Sep 12, 2017	25.27	25.50	25.20	25.49
19	NASDAQ	ACGLO	Mon, Sep 11, 2017	25.18	25.27	25.14	25.25
18	NASDAQ	ACGLO	Fri, Sep 8, 2017	25.20	25.20	25.07	25.10
17	NASDAQ	ACGLO	Thu, Sep 7, 2017	25.25	25.30	25.08	25.16
16	NASDAQ	ACGLO	Wed, Sep 6, 2017	25.15	25.24	25.15	25.23
15	NASDAQ	ACGLO	Tue, Sep 5, 2017	25.15	25.26	25.15	25.24
14	NASDAQ	ACGLO	Fri, Sep 1, 2017	25.20	25.29	25.20	25.21
13	NASDAQ	ACGLO	Thu, Aug 31, 2017	25.28	25.33	25.18	25.30
12	NASDAQ	ACGLO	Wed, Aug 30, 2017	25.18	25.20	25.12	25.19
11	NASDAQ	ACGLO	Tue, Aug 29, 2017	25.04	25.27	25.02	25.12
10	NASDAQ	ACGLO	Mon, Aug 28, 2017	25.05	25.08	24.97	25.08
9	NASDAQ	ACGLO	Fri, Aug 25, 2017	25.06	25.07	25.01	25.05
8	NASDAQ	ACGLO	Thu, Aug 24, 2017	25.03	25.10	25.01	25.02
7	NASDAQ	ACGLO	Wed, Aug 23, 2017	25.01	25.08	24.97	25.07
6	NASDAQ	ACGLO	Tue, Aug 22, 2017	25.00	25.04	24.95	24.98
5	NASDAQ	ACGLO	Mon, Aug 21, 2017	24.89	25.05	24.80	24.99
4	NASDAQ	ACGLO	Fri, Aug 18, 2017	24.90	25.00	24.81	24.90
3	NASDAQ	ACGLO	Thu, Aug 17, 2017	24.84	24.95	24.80	24.90
2	NASDAQ	ACGLO	Wed, Aug 16, 2017	24.90	24.96	24.78	24.85
1	NASDAQ	ACGLO	Tue, Aug 15, 2017	24.50	25.00	24.50	24.82
#	Exchange	Symbol	Date	Open	High	Low	Close

Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F NASDAQ:ACGLO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024