Arcosa Inc NYSE:ACA Historical Prices

Below are the 1341 trading days of historical prices for ACA.

# Exchange Symbol Date Open High Low Close
1341 NYSE ACA Mon, Mar 4, 2024 83.45 85.08 83.45 84.50
1340 NYSE ACA Fri, Mar 1, 2024 82.88 83.75 82.39 83.45
1339 NYSE ACA Thu, Feb 29, 2024 82.94 83.10 80.98 83.00
1338 NYSE ACA Wed, Feb 28, 2024 82.03 82.49 81.57 81.74
1337 NYSE ACA Tue, Feb 27, 2024 81.80 82.60 81.39 82.08
1336 NYSE ACA Mon, Feb 26, 2024 81.40 81.96 80.77 81.18
1335 NYSE ACA Fri, Feb 23, 2024 89.07 89.07 80.50 81.31
1334 NYSE ACA Thu, Feb 22, 2024 81.08 82.60 81.08 82.60
1333 NYSE ACA Wed, Feb 21, 2024 80.92 81.36 80.60 81.32
1332 NYSE ACA Tue, Feb 20, 2024 81.46 81.96 80.39 80.92
1331 NYSE ACA Fri, Feb 16, 2024 83.41 83.88 82.55 82.91
1330 NYSE ACA Thu, Feb 15, 2024 81.75 83.98 81.62 83.86
1329 NYSE ACA Wed, Feb 14, 2024 81.23 81.72 80.36 81.34
1328 NYSE ACA Tue, Feb 13, 2024 81.54 82.19 79.43 79.89
1327 NYSE ACA Mon, Feb 12, 2024 83.83 84.90 83.18 84.38
1326 NYSE ACA Fri, Feb 9, 2024 82.38 83.82 82.30 83.52
1325 NYSE ACA Thu, Feb 8, 2024 81.45 83.09 81.45 82.57
1324 NYSE ACA Wed, Feb 7, 2024 80.81 81.95 80.10 81.57
1323 NYSE ACA Tue, Feb 6, 2024 80.29 81.13 80.04 80.54
1322 NYSE ACA Mon, Feb 5, 2024 79.58 80.70 78.65 80.31
1321 NYSE ACA Fri, Feb 2, 2024 79.80 81.42 79.80 80.74
1320 NYSE ACA Thu, Feb 1, 2024 78.66 81.01 78.66 80.64
1319 NYSE ACA Wed, Jan 31, 2024 80.21 80.50 78.08 78.28
1318 NYSE ACA Tue, Jan 30, 2024 79.73 80.48 79.37 80.19
1317 NYSE ACA Mon, Jan 29, 2024 78.45 80.55 77.97 80.34
1316 NYSE ACA Fri, Jan 26, 2024 78.96 79.00 77.90 78.52
1315 NYSE ACA Thu, Jan 25, 2024 77.75 78.34 77.44 78.31
1314 NYSE ACA Wed, Jan 24, 2024 78.65 78.87 76.33 76.68
1313 NYSE ACA Tue, Jan 23, 2024 80.35 80.39 77.43 77.71
1312 NYSE ACA Mon, Jan 22, 2024 79.99 80.24 79.22 79.76
1311 NYSE ACA Fri, Jan 19, 2024 78.65 79.59 77.44 79.49
1310 NYSE ACA Thu, Jan 18, 2024 77.74 78.60 77.53 78.48
1309 NYSE ACA Wed, Jan 17, 2024 77.59 78.42 76.92 77.24
1308 NYSE ACA Tue, Jan 16, 2024 78.23 79.07 78.02 78.76
1307 NYSE ACA Fri, Jan 12, 2024 79.67 79.67 78.44 78.93
1306 NYSE ACA Thu, Jan 11, 2024 78.10 78.84 77.64 78.80
1305 NYSE ACA Wed, Jan 10, 2024 77.80 78.84 77.80 78.77
1304 NYSE ACA Tue, Jan 9, 2024 78.10 78.40 77.40 78.23
1303 NYSE ACA Mon, Jan 8, 2024 78.28 79.33 78.28 79.32
1302 NYSE ACA Fri, Jan 5, 2024 77.76 79.08 77.76 78.37
1301 NYSE ACA Thu, Jan 4, 2024 79.66 79.97 78.44 78.46
1300 NYSE ACA Wed, Jan 3, 2024 81.93 81.93 78.92 79.05
1299 NYSE ACA Tue, Jan 2, 2024 81.68 82.82 81.40 82.03
1298 NYSE ACA Fri, Dec 29, 2023 83.40 83.56 82.31 82.64
1297 NYSE ACA Thu, Dec 28, 2023 83.51 84.07 83.46 83.58
1296 NYSE ACA Wed, Dec 27, 2023 83.90 84.12 83.37 84.01
1295 NYSE ACA Tue, Dec 26, 2023 83.56 84.21 83.43 83.62
1294 NYSE ACA Fri, Dec 22, 2023 83.00 83.77 82.93 83.42
1293 NYSE ACA Thu, Dec 21, 2023 81.88 82.64 81.37 82.40
1292 NYSE ACA Wed, Dec 20, 2023 81.40 82.96 80.90 80.99
1291 NYSE ACA Tue, Dec 19, 2023 80.73 81.46 80.05 81.07
1290 NYSE ACA Mon, Dec 18, 2023 79.98 80.53 79.37 80.16
1289 NYSE ACA Fri, Dec 15, 2023 80.42 80.91 79.47 80.09
1288 NYSE ACA Thu, Dec 14, 2023 80.61 81.27 79.59 80.07
1287 NYSE ACA Wed, Dec 13, 2023 78.17 79.95 77.55 79.28
1286 NYSE ACA Tue, Dec 12, 2023 78.64 78.96 78.11 78.37
1285 NYSE ACA Mon, Dec 11, 2023 77.96 78.54 77.69 78.53
1284 NYSE ACA Fri, Dec 8, 2023 77.48 78.40 76.76 77.77
1283 NYSE ACA Thu, Dec 7, 2023 76.10 77.56 75.78 77.55
1282 NYSE ACA Wed, Dec 6, 2023 76.67 77.73 76.18 76.23
1281 NYSE ACA Tue, Dec 5, 2023 76.19 76.24 74.98 75.98
1280 NYSE ACA Mon, Dec 4, 2023 74.87 76.53 74.87 76.40
1279 NYSE ACA Fri, Dec 1, 2023 74.02 75.79 74.02 75.36
1278 NYSE ACA Thu, Nov 30, 2023 74.19 74.37 73.67 74.20
1277 NYSE ACA Wed, Nov 29, 2023 73.52 74.23 73.48 73.63
1276 NYSE ACA Tue, Nov 28, 2023 74.16 74.16 72.94 72.98
1275 NYSE ACA Mon, Nov 27, 2023 73.99 74.19 73.50 73.87
1274 NYSE ACA Fri, Nov 24, 2023 74.24 74.86 74.00 74.10
1273 NYSE ACA Wed, Nov 22, 2023 74.26 74.63 73.55 74.30
1272 NYSE ACA Tue, Nov 21, 2023 73.50 73.82 72.70 73.54
1271 NYSE ACA Mon, Nov 20, 2023 74.06 74.06 73.19 73.50
1270 NYSE ACA Fri, Nov 17, 2023 73.01 74.27 72.78 74.12
1269 NYSE ACA Thu, Nov 16, 2023 72.95 73.39 71.89 72.57
1268 NYSE ACA Wed, Nov 15, 2023 73.96 74.05 72.49 72.63
1267 NYSE ACA Tue, Nov 14, 2023 72.31 74.12 72.06 74.04
1266 NYSE ACA Mon, Nov 13, 2023 68.93 70.31 68.67 70.28
1265 NYSE ACA Fri, Nov 10, 2023 68.57 69.72 67.85 69.30
1264 NYSE ACA Thu, Nov 9, 2023 68.15 68.38 67.43 67.94
1263 NYSE ACA Wed, Nov 8, 2023 67.44 68.55 67.31 67.96
1262 NYSE ACA Tue, Nov 7, 2023 67.45 67.84 65.96 67.13
1261 NYSE ACA Mon, Nov 6, 2023 66.01 68.64 64.96 67.95
1260 NYSE ACA Fri, Nov 3, 2023 66.36 68.37 66.36 67.66
1259 NYSE ACA Thu, Nov 2, 2023 65.66 66.30 61.98 65.14
1258 NYSE ACA Wed, Nov 1, 2023 68.73 69.69 68.14 69.56
1257 NYSE ACA Tue, Oct 31, 2023 68.93 69.97 68.65 69.07
1256 NYSE ACA Mon, Oct 30, 2023 67.79 68.66 67.16 68.57
1255 NYSE ACA Fri, Oct 27, 2023 67.74 68.10 66.24 66.97
1254 NYSE ACA Thu, Oct 26, 2023 68.05 68.33 67.31 67.86
1253 NYSE ACA Wed, Oct 25, 2023 67.49 68.43 67.30 67.66
1252 NYSE ACA Tue, Oct 24, 2023 69.61 69.61 68.20 68.23
1251 NYSE ACA Mon, Oct 23, 2023 68.56 69.97 68.24 68.61
1250 NYSE ACA Fri, Oct 20, 2023 68.70 69.81 68.28 68.61
1249 NYSE ACA Thu, Oct 19, 2023 69.45 70.61 68.50 68.60
1248 NYSE ACA Wed, Oct 18, 2023 71.36 71.72 69.12 69.22
1247 NYSE ACA Tue, Oct 17, 2023 70.72 72.78 70.55 71.36
1246 NYSE ACA Mon, Oct 16, 2023 69.03 70.17 69.03 69.57
1245 NYSE ACA Fri, Oct 13, 2023 69.27 69.52 67.61 68.20
1244 NYSE ACA Thu, Oct 12, 2023 71.84 71.84 69.04 69.14
1243 NYSE ACA Wed, Oct 11, 2023 71.05 71.89 71.04 71.80
1242 NYSE ACA Tue, Oct 10, 2023 70.80 71.91 70.50 71.13
1241 NYSE ACA Mon, Oct 9, 2023 71.06 71.62 70.64 70.80
1240 NYSE ACA Fri, Oct 6, 2023 70.38 72.06 70.38 71.40
1239 NYSE ACA Thu, Oct 5, 2023 70.62 71.57 70.40 70.87
1238 NYSE ACA Wed, Oct 4, 2023 70.40 71.54 69.89 70.88
1237 NYSE ACA Tue, Oct 3, 2023 70.26 71.21 70.02 70.29
1236 NYSE ACA Mon, Oct 2, 2023 71.22 71.79 69.89 70.34
1235 NYSE ACA Fri, Sep 29, 2023 74.45 74.52 71.77 71.90
1234 NYSE ACA Thu, Sep 28, 2023 74.19 74.58 73.13 74.15
1233 NYSE ACA Wed, Sep 27, 2023 73.47 74.21 73.13 74.03
1232 NYSE ACA Tue, Sep 26, 2023 73.44 74.31 73.18 73.21
1231 NYSE ACA Mon, Sep 25, 2023 72.99 74.60 72.99 73.90
1230 NYSE ACA Fri, Sep 22, 2023 72.55 74.15 72.13 73.57
1229 NYSE ACA Thu, Sep 21, 2023 73.10 73.67 72.62 72.64
1228 NYSE ACA Wed, Sep 20, 2023 75.61 75.93 73.75 73.79
1227 NYSE ACA Tue, Sep 19, 2023 74.84 75.92 74.84 75.27
1226 NYSE ACA Mon, Sep 18, 2023 75.13 75.60 74.42 74.81
1225 NYSE ACA Fri, Sep 15, 2023 74.71 74.88 73.49 74.75
1224 NYSE ACA Thu, Sep 14, 2023 74.42 75.34 74.06 74.97
1223 NYSE ACA Wed, Sep 13, 2023 75.97 75.97 73.49 73.99
1222 NYSE ACA Tue, Sep 12, 2023 75.33 76.39 74.56 75.81
1221 NYSE ACA Mon, Sep 11, 2023 75.15 75.68 74.33 75.23
1220 NYSE ACA Fri, Sep 8, 2023 76.02 76.02 74.21 74.77
1219 NYSE ACA Thu, Sep 7, 2023 75.33 76.39 74.60 75.67
1218 NYSE ACA Wed, Sep 6, 2023 74.19 75.35 73.80 75.32
1217 NYSE ACA Tue, Sep 5, 2023 78.03 78.03 73.33 73.91
1216 NYSE ACA Fri, Sep 1, 2023 78.94 79.38 78.49 78.81
1215 NYSE ACA Thu, Aug 31, 2023 78.59 79.36 77.62 78.22
1214 NYSE ACA Wed, Aug 30, 2023 77.42 78.96 77.42 78.61
1213 NYSE ACA Tue, Aug 29, 2023 76.71 77.84 75.90 77.60
1212 NYSE ACA Mon, Aug 28, 2023 76.90 77.40 76.57 76.80
1211 NYSE ACA Fri, Aug 25, 2023 74.99 77.10 74.99 76.51
1210 NYSE ACA Thu, Aug 24, 2023 76.07 76.56 74.71 74.99
1209 NYSE ACA Wed, Aug 23, 2023 76.00 76.82 75.51 76.59
1208 NYSE ACA Tue, Aug 22, 2023 76.22 76.41 75.51 75.77
1207 NYSE ACA Mon, Aug 21, 2023 75.25 76.14 74.70 76.05
1206 NYSE ACA Fri, Aug 18, 2023 74.66 75.68 74.63 75.22
1205 NYSE ACA Thu, Aug 17, 2023 76.44 77.28 75.33 75.46
1204 NYSE ACA Wed, Aug 16, 2023 77.74 78.63 76.35 76.77
1203 NYSE ACA Tue, Aug 15, 2023 77.18 78.64 76.66 78.35
1202 NYSE ACA Mon, Aug 14, 2023 78.31 78.62 76.99 77.24
1201 NYSE ACA Fri, Aug 11, 2023 77.20 78.59 77.20 78.45
1200 NYSE ACA Thu, Aug 10, 2023 76.89 77.71 76.46 77.40
1199 NYSE ACA Wed, Aug 9, 2023 76.27 77.43 75.47 77.02
1198 NYSE ACA Tue, Aug 8, 2023 77.87 77.87 76.10 76.27
1197 NYSE ACA Mon, Aug 7, 2023 78.69 78.75 76.74 78.24
1196 NYSE ACA Fri, Aug 4, 2023 76.80 78.00 76.54 77.99
1195 NYSE ACA Thu, Aug 3, 2023 76.15 76.61 74.94 76.02
1194 NYSE ACA Wed, Aug 2, 2023 76.15 76.62 75.57 76.10
1193 NYSE ACA Tue, Aug 1, 2023 77.22 77.38 76.56 76.77
1192 NYSE ACA Mon, Jul 31, 2023 75.56 77.19 75.56 77.18
1191 NYSE ACA Fri, Jul 28, 2023 75.18 75.54 73.91 75.34
1190 NYSE ACA Thu, Jul 27, 2023 76.84 76.88 74.21 74.72
1189 NYSE ACA Wed, Jul 26, 2023 75.85 77.08 75.73 76.33
1188 NYSE ACA Tue, Jul 25, 2023 75.94 76.99 75.83 76.00
1187 NYSE ACA Mon, Jul 24, 2023 75.48 76.46 75.48 75.98
1186 NYSE ACA Fri, Jul 21, 2023 76.48 76.77 75.34 75.62
1185 NYSE ACA Thu, Jul 20, 2023 76.18 76.45 75.40 76.10
1184 NYSE ACA Wed, Jul 19, 2023 77.22 77.22 74.54 75.70
1183 NYSE ACA Tue, Jul 18, 2023 76.47 77.42 76.47 77.01
1182 NYSE ACA Mon, Jul 17, 2023 75.18 76.08 74.41 75.89
1181 NYSE ACA Fri, Jul 14, 2023 76.16 76.16 74.61 75.50
1180 NYSE ACA Thu, Jul 13, 2023 76.59 77.64 75.16 76.33
1179 NYSE ACA Wed, Jul 12, 2023 78.13 78.25 76.29 76.32
1178 NYSE ACA Tue, Jul 11, 2023 76.63 77.10 76.13 77.09
1177 NYSE ACA Mon, Jul 10, 2023 75.30 77.50 75.30 76.47
1176 NYSE ACA Fri, Jul 7, 2023 75.05 76.22 75.05 75.46
1175 NYSE ACA Thu, Jul 6, 2023 75.21 76.13 73.88 74.74
1174 NYSE ACA Wed, Jul 5, 2023 75.98 76.28 74.60 76.16
1173 NYSE ACA Mon, Jul 3, 2023 75.24 76.49 74.77 76.41
1172 NYSE ACA Fri, Jun 30, 2023 76.29 76.69 75.59 75.77
1171 NYSE ACA Thu, Jun 29, 2023 74.07 75.81 73.85 75.42
1170 NYSE ACA Wed, Jun 28, 2023 74.30 75.62 73.85 74.15
1169 NYSE ACA Tue, Jun 27, 2023 71.70 74.87 71.33 74.18
1168 NYSE ACA Mon, Jun 26, 2023 71.70 73.47 71.70 71.94
1167 NYSE ACA Fri, Jun 23, 2023 73.05 73.78 71.01 71.59
1166 NYSE ACA Thu, Jun 22, 2023 75.14 76.29 73.95 74.09
1165 NYSE ACA Wed, Jun 21, 2023 73.24 75.87 72.80 74.90
1164 NYSE ACA Tue, Jun 20, 2023 71.10 74.32 71.10 73.24
1163 NYSE ACA Fri, Jun 16, 2023 72.64 72.64 70.97 71.52
1162 NYSE ACA Thu, Jun 15, 2023 72.80 73.03 71.62 72.09
1161 NYSE ACA Wed, Jun 14, 2023 73.65 74.48 72.84 73.23
1160 NYSE ACA Tue, Jun 13, 2023 73.82 74.74 73.42 73.92
1159 NYSE ACA Mon, Jun 12, 2023 72.86 73.99 72.00 73.28
1158 NYSE ACA Fri, Jun 9, 2023 73.54 73.54 72.36 73.18
1157 NYSE ACA Thu, Jun 8, 2023 72.94 73.62 71.70 73.33
1156 NYSE ACA Wed, Jun 7, 2023 70.28 73.73 70.28 73.58
1155 NYSE ACA Tue, Jun 6, 2023 67.87 71.12 67.87 70.27
1154 NYSE ACA Mon, Jun 5, 2023 69.66 68.75 67.22 70.11
1153 NYSE ACA Fri, Jun 2, 2023 67.43 70.22 66.63 70.11
1152 NYSE ACA Thu, Jun 1, 2023 65.54 67.37 65.36 66.59
1151 NYSE ACA Wed, May 31, 2023 66.18 66.51 65.53 65.66
1150 NYSE ACA Tue, May 30, 2023 67.30 67.82 66.14 66.48
1149 NYSE ACA Fri, May 26, 2023 66.59 67.90 66.11 67.25
1148 NYSE ACA Thu, May 25, 2023 66.51 67.19 65.51 67.13
1147 NYSE ACA Wed, May 24, 2023 68.22 68.38 66.41 66.78
1146 NYSE ACA Tue, May 23, 2023 68.41 69.26 68.22 68.60
1145 NYSE ACA Mon, May 22, 2023 69.16 69.42 68.12 68.75
1144 NYSE ACA Fri, May 19, 2023 70.12 70.12 68.45 68.88
1143 NYSE ACA Thu, May 18, 2023 69.74 69.74 68.54 69.42
1142 NYSE ACA Wed, May 17, 2023 68.81 70.23 68.09 69.86
1141 NYSE ACA Tue, May 16, 2023 68.17 68.77 68.10 68.32
1140 NYSE ACA Mon, May 15, 2023 68.93 69.16 68.31 68.63
1139 NYSE ACA Fri, May 12, 2023 68.45 69.81 67.98 68.89
1138 NYSE ACA Thu, May 11, 2023 68.39 68.81 67.92 68.45
1137 NYSE ACA Wed, May 10, 2023 69.30 69.34 68.18 69.02
1136 NYSE ACA Tue, May 9, 2023 67.36 69.01 66.49 68.23
1135 NYSE ACA Mon, May 8, 2023 68.39 68.52 66.75 67.81
1134 NYSE ACA Fri, May 5, 2023 67.78 68.78 67.14 67.20
1133 NYSE ACA Thu, May 4, 2023 67.32 67.66 65.13 66.75
1132 NYSE ACA Wed, May 3, 2023 69.59 70.08 67.33 67.59
1131 NYSE ACA Tue, May 2, 2023 69.14 69.60 67.66 69.31
1130 NYSE ACA Mon, May 1, 2023 67.79 71.00 67.65 69.45
1129 NYSE ACA Fri, Apr 28, 2023 63.77 68.55 63.70 67.54
1128 NYSE ACA Thu, Apr 27, 2023 58.97 60.39 58.56 59.95
1127 NYSE ACA Wed, Apr 26, 2023 57.74 59.00 57.74 58.33
1126 NYSE ACA Tue, Apr 25, 2023 58.82 59.72 58.63 58.67
1125 NYSE ACA Mon, Apr 24, 2023 60.34 60.78 59.42 59.47
1124 NYSE ACA Fri, Apr 21, 2023 60.58 60.61 59.59 60.38
1123 NYSE ACA Thu, Apr 20, 2023 59.53 60.41 59.26 60.31
1122 NYSE ACA Wed, Apr 19, 2023 59.71 60.02 59.35 59.86
1121 NYSE ACA Tue, Apr 18, 2023 60.46 60.78 59.23 59.80
1120 NYSE ACA Mon, Apr 17, 2023 60.03 60.61 59.83 60.13
1119 NYSE ACA Fri, Apr 14, 2023 60.21 60.80 59.30 59.91
1118 NYSE ACA Thu, Apr 13, 2023 60.83 61.17 60.18 60.29
1117 NYSE ACA Wed, Apr 12, 2023 61.01 61.44 60.34 60.88
1116 NYSE ACA Tue, Apr 11, 2023 59.87 61.00 59.87 60.62
1115 NYSE ACA Mon, Apr 10, 2023 58.43 60.32 58.43 59.81
1114 NYSE ACA Thu, Apr 6, 2023 58.51 58.96 57.56 58.68
1113 NYSE ACA Wed, Apr 5, 2023 59.75 59.79 57.99 58.29
1112 NYSE ACA Tue, Apr 4, 2023 63.04 63.04 59.87 60.25
1111 NYSE ACA Mon, Apr 3, 2023 62.86 63.01 61.52 62.81
1110 NYSE ACA Fri, Mar 31, 2023 61.96 63.19 61.85 63.11
1109 NYSE ACA Thu, Mar 30, 2023 61.62 61.72 60.38 61.60
1108 NYSE ACA Wed, Mar 29, 2023 61.70 61.70 60.92 61.25
1107 NYSE ACA Tue, Mar 28, 2023 60.52 61.58 60.52 61.37
1106 NYSE ACA Mon, Mar 27, 2023 61.28 61.85 60.80 60.84
1105 NYSE ACA Fri, Mar 24, 2023 60.48 61.02 58.74 60.64
1104 NYSE ACA Thu, Mar 23, 2023 60.18 61.91 59.94 61.10
1103 NYSE ACA Wed, Mar 22, 2023 62.53 62.57 60.08 60.22
1102 NYSE ACA Tue, Mar 21, 2023 61.78 63.01 61.76 62.72
1101 NYSE ACA Mon, Mar 20, 2023 61.65 63.01 61.03 61.27
1100 NYSE ACA Fri, Mar 17, 2023 62.21 62.23 60.08 61.03
1099 NYSE ACA Thu, Mar 16, 2023 58.43 62.78 58.25 62.53
1098 NYSE ACA Wed, Mar 15, 2023 55.98 59.57 55.47 59.47
1097 NYSE ACA Tue, Mar 14, 2023 58.39 58.39 56.63 56.98
1096 NYSE ACA Mon, Mar 13, 2023 56.80 58.36 56.57 57.03
1095 NYSE ACA Fri, Mar 10, 2023 59.29 59.29 57.57 58.01
1094 NYSE ACA Thu, Mar 9, 2023 60.93 61.15 59.57 59.68
1093 NYSE ACA Wed, Mar 8, 2023 61.10 61.28 60.11 60.74
1092 NYSE ACA Tue, Mar 7, 2023 61.05 61.95 60.64 61.03
1091 NYSE ACA Mon, Mar 6, 2023 61.72 62.16 59.78 60.97
1090 NYSE ACA Fri, Mar 3, 2023 61.99 62.69 61.40 61.54
1089 NYSE ACA Thu, Mar 2, 2023 60.60 61.87 60.12 61.52
1088 NYSE ACA Wed, Mar 1, 2023 60.91 61.91 60.37 61.01
1087 NYSE ACA Tue, Feb 28, 2023 62.63 63.30 60.55 60.60
1086 NYSE ACA Mon, Feb 27, 2023 63.37 64.48 62.10 62.43
1085 NYSE ACA Fri, Feb 24, 2023 59.15 64.02 59.15 62.91
1084 NYSE ACA Thu, Feb 23, 2023 57.46 58.18 56.57 57.50
1083 NYSE ACA Wed, Feb 22, 2023 56.42 57.72 56.42 57.05
1082 NYSE ACA Tue, Feb 21, 2023 57.58 57.75 56.35 56.40
1081 NYSE ACA Fri, Feb 17, 2023 59.62 59.62 58.12 58.48
1080 NYSE ACA Thu, Feb 16, 2023 58.66 60.04 58.52 59.27
1079 NYSE ACA Wed, Feb 15, 2023 57.84 59.65 57.73 59.58
1078 NYSE ACA Tue, Feb 14, 2023 58.08 58.98 57.61 58.32
1077 NYSE ACA Mon, Feb 13, 2023 57.64 58.61 57.64 58.32
1076 NYSE ACA Fri, Feb 10, 2023 57.56 57.94 57.30 57.60
1075 NYSE ACA Thu, Feb 9, 2023 59.49 59.57 57.42 57.73
1074 NYSE ACA Wed, Feb 8, 2023 59.15 59.54 58.42 59.02
1073 NYSE ACA Tue, Feb 7, 2023 57.71 59.83 57.54 59.54
1072 NYSE ACA Mon, Feb 6, 2023 58.78 59.30 57.92 58.44
1071 NYSE ACA Fri, Feb 3, 2023 59.63 60.51 59.27 59.40
1070 NYSE ACA Thu, Feb 2, 2023 59.25 60.47 59.04 60.09
1069 NYSE ACA Wed, Feb 1, 2023 58.87 59.84 58.35 58.90
1068 NYSE ACA Tue, Jan 31, 2023 58.73 59.46 58.73 59.27
1067 NYSE ACA Mon, Jan 30, 2023 57.86 58.77 57.86 58.39
1066 NYSE ACA Fri, Jan 27, 2023 57.28 58.85 57.27 58.34
1065 NYSE ACA Thu, Jan 26, 2023 56.53 57.74 55.74 57.74
1064 NYSE ACA Wed, Jan 25, 2023 55.13 56.16 54.61 56.09
1063 NYSE ACA Tue, Jan 24, 2023 55.93 56.96 55.46 55.69
1062 NYSE ACA Mon, Jan 23, 2023 54.81 55.86 54.76 55.82
1061 NYSE ACA Fri, Jan 20, 2023 55.43 56.61 54.54 54.89
1060 NYSE ACA Thu, Jan 19, 2023 56.17 56.55 55.02 55.03
1059 NYSE ACA Wed, Jan 18, 2023 57.84 58.22 56.02 56.32
1058 NYSE ACA Tue, Jan 17, 2023 58.83 59.04 57.65 57.67
1057 NYSE ACA Fri, Jan 13, 2023 58.42 59.08 57.68 58.68
1056 NYSE ACA Thu, Jan 12, 2023 57.63 58.68 57.34 58.60
1055 NYSE ACA Wed, Jan 11, 2023 55.62 57.82 55.62 57.74
1054 NYSE ACA Tue, Jan 10, 2023 53.48 55.70 53.30 55.49
1053 NYSE ACA Mon, Jan 9, 2023 53.85 54.17 53.29 53.34
1052 NYSE ACA Fri, Jan 6, 2023 52.96 54.18 52.71 53.74
1051 NYSE ACA Thu, Jan 5, 2023 53.14 53.55 52.04 52.11
1050 NYSE ACA Wed, Jan 4, 2023 54.61 54.87 53.05 53.14
1049 NYSE ACA Tue, Jan 3, 2023 54.84 55.20 53.85 54.01
1048 NYSE ACA Fri, Dec 30, 2022 54.59 54.65 53.33 54.34
1047 NYSE ACA Thu, Dec 29, 2022 54.64 55.32 54.18 54.99
1046 NYSE ACA Wed, Dec 28, 2022 55.59 55.83 53.91 54.06
1045 NYSE ACA Tue, Dec 27, 2022 55.22 55.87 54.95 55.38
1044 NYSE ACA Fri, Dec 23, 2022 55.19 55.76 54.82 55.69
1043 NYSE ACA Thu, Dec 22, 2022 55.02 55.23 54.10 55.20
1042 NYSE ACA Wed, Dec 21, 2022 55.83 56.00 54.77 55.24
1041 NYSE ACA Tue, Dec 20, 2022 55.78 56.47 55.36 55.65
1040 NYSE ACA Mon, Dec 19, 2022 54.85 56.13 54.30 55.59
1039 NYSE ACA Fri, Dec 16, 2022 54.67 55.47 53.70 54.53
1038 NYSE ACA Thu, Dec 15, 2022 57.04 57.04 55.48 55.54
1037 NYSE ACA Wed, Dec 14, 2022 58.10 58.38 57.31 57.48
1036 NYSE ACA Tue, Dec 13, 2022 60.69 60.75 57.79 57.89
1035 NYSE ACA Mon, Dec 12, 2022 58.69 59.24 57.68 59.23
1034 NYSE ACA Fri, Dec 9, 2022 60.67 61.32 58.56 58.95
1033 NYSE ACA Thu, Dec 8, 2022 58.77 60.33 58.52 59.26
1032 NYSE ACA Wed, Dec 7, 2022 60.70 60.83 58.24 58.28
1031 NYSE ACA Tue, Dec 6, 2022 61.57 62.12 60.62 60.85
1030 NYSE ACA Mon, Dec 5, 2022 62.27 62.27 59.65 61.21
1029 NYSE ACA Fri, Dec 2, 2022 62.08 63.37 61.72 63.01
1028 NYSE ACA Thu, Dec 1, 2022 61.22 62.87 60.30 62.76
1027 NYSE ACA Wed, Nov 30, 2022 58.98 61.24 58.05 61.10
1026 NYSE ACA Tue, Nov 29, 2022 58.01 59.05 57.75 59.02
1025 NYSE ACA Mon, Nov 28, 2022 58.88 59.47 57.41 58.29
1024 NYSE ACA Fri, Nov 25, 2022 59.06 60.21 58.96 59.38
1023 NYSE ACA Wed, Nov 23, 2022 59.45 60.11 58.73 58.87
1022 NYSE ACA Tue, Nov 22, 2022 60.64 61.06 59.61 59.65
1021 NYSE ACA Mon, Nov 21, 2022 59.18 60.84 59.18 60.32
1020 NYSE ACA Fri, Nov 18, 2022 60.25 60.44 58.65 59.42
1019 NYSE ACA Thu, Nov 17, 2022 58.44 59.41 58.23 59.12
1018 NYSE ACA Wed, Nov 16, 2022 59.07 59.35 58.45 59.21
1017 NYSE ACA Tue, Nov 15, 2022 59.57 60.39 58.86 59.65
1016 NYSE ACA Mon, Nov 14, 2022 58.46 59.42 57.89 58.95
1015 NYSE ACA Fri, Nov 11, 2022 57.55 59.94 57.05 58.80
1014 NYSE ACA Thu, Nov 10, 2022 58.00 58.41 57.24 57.61
1013 NYSE ACA Wed, Nov 9, 2022 56.17 57.15 55.43 55.84
1012 NYSE ACA Tue, Nov 8, 2022 57.77 58.88 54.45 56.43
1011 NYSE ACA Mon, Nov 7, 2022 60.88 60.88 59.14 59.32
1010 NYSE ACA Fri, Nov 4, 2022 62.55 63.21 60.27 60.67
1009 NYSE ACA Thu, Nov 3, 2022 58.42 64.15 56.11 63.06
1008 NYSE ACA Wed, Nov 2, 2022 64.08 65.24 62.62 62.62
1007 NYSE ACA Tue, Nov 1, 2022 64.97 65.19 63.97 64.83
1006 NYSE ACA Mon, Oct 31, 2022 64.15 65.47 63.70 64.20
1005 NYSE ACA Fri, Oct 28, 2022 62.83 64.63 62.83 64.58
1004 NYSE ACA Thu, Oct 27, 2022 62.47 63.52 62.27 62.59
1003 NYSE ACA Wed, Oct 26, 2022 63.01 63.58 61.50 61.82
1002 NYSE ACA Tue, Oct 25, 2022 60.34 62.53 60.34 61.90
1001 NYSE ACA Mon, Oct 24, 2022 60.40 61.08 59.94 60.31
1000 NYSE ACA Fri, Oct 21, 2022 58.99 60.56 58.61 59.97
999 NYSE ACA Thu, Oct 20, 2022 60.00 60.36 57.85 58.42
998 NYSE ACA Wed, Oct 19, 2022 61.41 61.47 59.13 60.06
997 NYSE ACA Tue, Oct 18, 2022 60.23 62.14 60.11 61.70
996 NYSE ACA Mon, Oct 17, 2022 58.47 59.55 58.23 59.01
995 NYSE ACA Fri, Oct 14, 2022 59.63 59.88 57.05 57.32
994 NYSE ACA Thu, Oct 13, 2022 57.53 59.85 56.88 59.47
993 NYSE ACA Wed, Oct 12, 2022 61.90 61.90 58.15 58.51
992 NYSE ACA Tue, Oct 11, 2022 60.67 62.85 60.41 62.53
991 NYSE ACA Mon, Oct 10, 2022 61.37 62.19 61.08 61.08
990 NYSE ACA Fri, Oct 7, 2022 62.06 62.42 61.02 61.25
989 NYSE ACA Thu, Oct 6, 2022 62.48 62.80 61.76 62.29
988 NYSE ACA Wed, Oct 5, 2022 62.43 63.12 62.33 62.85
987 NYSE ACA Tue, Oct 4, 2022 61.53 63.83 61.45 63.52
986 NYSE ACA Mon, Oct 3, 2022 57.86 60.58 57.56 60.55
985 NYSE ACA Fri, Sep 30, 2022 56.82 58.56 56.45 57.18
984 NYSE ACA Thu, Sep 29, 2022 55.99 56.67 55.36 56.65
983 NYSE ACA Wed, Sep 28, 2022 54.85 57.21 54.85 56.76
982 NYSE ACA Tue, Sep 27, 2022 54.65 55.54 54.22 54.85
981 NYSE ACA Mon, Sep 26, 2022 54.34 55.77 54.05 54.22
980 NYSE ACA Fri, Sep 23, 2022 56.16 56.16 53.99 54.53
979 NYSE ACA Thu, Sep 22, 2022 57.03 57.33 55.81 56.80
978 NYSE ACA Wed, Sep 21, 2022 58.14 58.78 57.15 57.29
977 NYSE ACA Tue, Sep 20, 2022 57.38 57.52 56.69 57.38
976 NYSE ACA Mon, Sep 19, 2022 55.77 58.52 55.77 58.11
975 NYSE ACA Fri, Sep 16, 2022 56.02 56.27 55.00 56.15
974 NYSE ACA Thu, Sep 15, 2022 56.25 57.13 56.25 56.98
973 NYSE ACA Wed, Sep 14, 2022 57.01 57.19 56.34 57.05
972 NYSE ACA Tue, Sep 13, 2022 58.15 58.85 57.20 57.39
971 NYSE ACA Mon, Sep 12, 2022 59.27 59.76 58.58 59.71
970 NYSE ACA Fri, Sep 9, 2022 59.54 59.54 58.59 59.03
969 NYSE ACA Thu, Sep 8, 2022 58.48 59.54 58.08 58.95
968 NYSE ACA Wed, Sep 7, 2022 57.30 59.30 57.30 59.27
967 NYSE ACA Tue, Sep 6, 2022 56.39 57.45 55.49 57.21
966 NYSE ACA Fri, Sep 2, 2022 57.64 57.68 55.93 56.38
965 NYSE ACA Thu, Sep 1, 2022 58.15 58.42 57.05 57.47
964 NYSE ACA Wed, Aug 31, 2022 59.97 60.00 58.01 58.45
963 NYSE ACA Tue, Aug 30, 2022 61.26 61.28 59.14 59.70
962 NYSE ACA Mon, Aug 29, 2022 60.86 62.09 60.07 60.93
961 NYSE ACA Fri, Aug 26, 2022 63.93 63.93 61.93 62.04
960 NYSE ACA Thu, Aug 25, 2022 62.55 64.25 62.51 64.20
959 NYSE ACA Wed, Aug 24, 2022 62.50 63.47 61.87 62.71
958 NYSE ACA Tue, Aug 23, 2022 62.33 63.40 62.27 62.44
957 NYSE ACA Mon, Aug 22, 2022 63.01 63.87 61.61 62.42
956 NYSE ACA Fri, Aug 19, 2022 64.25 64.29 63.44 64.28
955 NYSE ACA Thu, Aug 18, 2022 63.01 64.72 63.01 64.41
954 NYSE ACA Wed, Aug 17, 2022 64.22 64.47 63.25 63.46
953 NYSE ACA Tue, Aug 16, 2022 64.63 65.80 64.60 64.71
952 NYSE ACA Mon, Aug 15, 2022 63.90 65.17 63.54 64.99
951 NYSE ACA Fri, Aug 12, 2022 64.09 65.33 62.79 64.84
950 NYSE ACA Thu, Aug 11, 2022 64.00 64.97 63.63 63.72
949 NYSE ACA Wed, Aug 10, 2022 62.25 64.51 62.25 64.06
948 NYSE ACA Tue, Aug 9, 2022 61.81 62.16 61.22 62.00
947 NYSE ACA Mon, Aug 8, 2022 60.24 63.23 60.24 61.87
946 NYSE ACA Fri, Aug 5, 2022 58.25 60.48 57.88 60.44
945 NYSE ACA Thu, Aug 4, 2022 53.36 59.26 53.36 58.93
944 NYSE ACA Wed, Aug 3, 2022 52.26 52.33 51.01 51.30
943 NYSE ACA Tue, Aug 2, 2022 52.05 52.52 51.56 51.78
942 NYSE ACA Mon, Aug 1, 2022 51.08 52.66 51.08 52.12
941 NYSE ACA Fri, Jul 29, 2022 51.81 52.13 51.43 51.56
940 NYSE ACA Thu, Jul 28, 2022 50.29 51.59 50.13 51.44
939 NYSE ACA Wed, Jul 27, 2022 48.89 50.13 48.78 49.70
938 NYSE ACA Tue, Jul 26, 2022 48.04 49.49 48.04 48.89
937 NYSE ACA Mon, Jul 25, 2022 48.02 48.95 47.85 48.51
936 NYSE ACA Fri, Jul 22, 2022 48.74 49.05 47.59 48.25
935 NYSE ACA Thu, Jul 21, 2022 47.35 48.92 46.97 48.88
934 NYSE ACA Wed, Jul 20, 2022 47.12 48.26 46.79 47.97
933 NYSE ACA Tue, Jul 19, 2022 46.27 47.52 45.97 47.08
932 NYSE ACA Mon, Jul 18, 2022 45.94 46.53 45.48 45.68
931 NYSE ACA Fri, Jul 15, 2022 46.02 46.22 44.74 45.74
930 NYSE ACA Thu, Jul 14, 2022 43.95 44.87 43.52 44.79
929 NYSE ACA Wed, Jul 13, 2022 44.75 45.04 43.85 44.67
928 NYSE ACA Tue, Jul 12, 2022 44.68 45.70 44.68 45.01
927 NYSE ACA Mon, Jul 11, 2022 45.10 45.60 44.79 45.09
926 NYSE ACA Fri, Jul 8, 2022 45.77 45.80 44.94 45.49
925 NYSE ACA Thu, Jul 7, 2022 45.78 46.46 45.68 45.70
924 NYSE ACA Wed, Jul 6, 2022 45.66 46.06 44.54 45.41
923 NYSE ACA Tue, Jul 5, 2022 45.44 46.23 44.16 46.15
922 NYSE ACA Fri, Jul 1, 2022 46.03 46.99 45.53 46.31
921 NYSE ACA Thu, Jun 30, 2022 45.06 46.55 44.94 46.43
920 NYSE ACA Wed, Jun 29, 2022 46.61 46.61 45.02 45.73
919 NYSE ACA Tue, Jun 28, 2022 47.35 48.43 46.38 46.50
918 NYSE ACA Mon, Jun 27, 2022 47.31 47.68 46.81 47.25
917 NYSE ACA Fri, Jun 24, 2022 46.27 47.65 46.27 46.99
916 NYSE ACA Thu, Jun 23, 2022 46.14 46.60 45.07 46.03
915 NYSE ACA Wed, Jun 22, 2022 46.36 46.75 45.92 46.30
914 NYSE ACA Tue, Jun 21, 2022 47.08 47.57 46.18 46.90
913 NYSE ACA Fri, Jun 17, 2022 46.75 47.23 45.61 46.36
912 NYSE ACA Thu, Jun 16, 2022 49.19 49.19 45.35 45.43
911 NYSE ACA Wed, Jun 15, 2022 50.67 50.93 49.49 50.08
910 NYSE ACA Tue, Jun 14, 2022 50.18 50.73 49.40 50.16
909 NYSE ACA Mon, Jun 13, 2022 51.02 51.61 49.93 50.27
908 NYSE ACA Fri, Jun 10, 2022 52.94 53.27 52.22 52.62
907 NYSE ACA Thu, Jun 9, 2022 53.33 54.76 53.22 53.78
906 NYSE ACA Wed, Jun 8, 2022 54.26 54.35 53.21 53.61
905 NYSE ACA Tue, Jun 7, 2022 54.05 54.50 53.65 54.41
904 NYSE ACA Mon, Jun 6, 2022 53.92 54.60 53.47 54.59
903 NYSE ACA Fri, Jun 3, 2022 53.50 53.50 52.72 53.33
902 NYSE ACA Thu, Jun 2, 2022 52.81 53.99 52.56 53.71
901 NYSE ACA Wed, Jun 1, 2022 53.14 53.22 52.00 52.91
900 NYSE ACA Tue, May 31, 2022 53.83 54.44 52.69 52.87
899 NYSE ACA Fri, May 27, 2022 52.82 54.47 52.82 54.47
898 NYSE ACA Thu, May 26, 2022 52.58 52.99 52.37 52.59
897 NYSE ACA Wed, May 25, 2022 51.49 52.67 51.36 51.93
896 NYSE ACA Tue, May 24, 2022 51.54 52.00 49.97 51.86
895 NYSE ACA Mon, May 23, 2022 52.73 53.02 51.55 51.74
894 NYSE ACA Fri, May 20, 2022 54.15 54.15 51.45 52.31
893 NYSE ACA Thu, May 19, 2022 53.23 54.89 53.02 53.84
892 NYSE ACA Wed, May 18, 2022 53.60 55.39 53.41 53.69
891 NYSE ACA Tue, May 17, 2022 53.17 54.08 52.94 53.56
890 NYSE ACA Mon, May 16, 2022 51.89 52.31 50.91 51.89
889 NYSE ACA Fri, May 13, 2022 52.07 52.88 51.88 52.16
888 NYSE ACA Thu, May 12, 2022 50.16 51.51 49.57 51.50
887 NYSE ACA Wed, May 11, 2022 50.64 51.47 49.63 50.36
886 NYSE ACA Tue, May 10, 2022 51.11 51.67 49.40 50.32
885 NYSE ACA Mon, May 9, 2022 51.78 52.07 50.62 50.78
884 NYSE ACA Fri, May 6, 2022 52.87 53.43 51.54 52.40
883 NYSE ACA Thu, May 5, 2022 55.40 55.57 52.43 53.06
882 NYSE ACA Wed, May 4, 2022 55.45 56.43 54.45 55.81
881 NYSE ACA Tue, May 3, 2022 54.34 55.37 53.43 54.86
880 NYSE ACA Mon, May 2, 2022 53.68 55.58 53.02 54.28
879 NYSE ACA Fri, Apr 29, 2022 52.97 54.56 52.92 53.53
878 NYSE ACA Thu, Apr 28, 2022 53.21 53.40 51.69 53.13
877 NYSE ACA Wed, Apr 27, 2022 53.03 53.67 52.14 52.60
876 NYSE ACA Tue, Apr 26, 2022 53.23 53.56 52.35 53.11
875 NYSE ACA Mon, Apr 25, 2022 53.90 54.00 52.05 53.83
874 NYSE ACA Fri, Apr 22, 2022 54.92 55.00 53.75 54.24
873 NYSE ACA Thu, Apr 21, 2022 56.78 56.89 54.47 54.78
872 NYSE ACA Wed, Apr 20, 2022 56.54 57.12 55.94 56.08
871 NYSE ACA Tue, Apr 19, 2022 54.89 56.64 54.89 56.01
870 NYSE ACA Mon, Apr 18, 2022 54.28 55.32 54.28 54.88
869 NYSE ACA Thu, Apr 14, 2022 55.24 55.73 54.39 54.44
868 NYSE ACA Wed, Apr 13, 2022 55.48 56.01 55.18 55.21
867 NYSE ACA Tue, Apr 12, 2022 55.26 56.43 55.23 55.30
866 NYSE ACA Mon, Apr 11, 2022 54.85 55.78 54.56 54.85
865 NYSE ACA Fri, Apr 8, 2022 55.86 56.07 54.74 54.81
864 NYSE ACA Thu, Apr 7, 2022 55.38 55.85 54.65 55.55
863 NYSE ACA Wed, Apr 6, 2022 55.51 55.79 54.61 55.29
862 NYSE ACA Tue, Apr 5, 2022 57.11 57.69 55.52 55.90
861 NYSE ACA Mon, Apr 4, 2022 58.00 58.00 56.42 57.27
860 NYSE ACA Fri, Apr 1, 2022 57.30 58.39 57.16 58.00
859 NYSE ACA Thu, Mar 31, 2022 57.21 57.71 56.76 57.25
858 NYSE ACA Wed, Mar 30, 2022 58.33 58.52 56.89 57.34
857 NYSE ACA Tue, Mar 29, 2022 58.56 59.82 57.79 57.99
856 NYSE ACA Mon, Mar 28, 2022 57.89 58.10 57.33 57.93
855 NYSE ACA Fri, Mar 25, 2022 57.58 58.24 57.15 58.14
854 NYSE ACA Thu, Mar 24, 2022 56.79 57.48 56.23 57.48
853 NYSE ACA Wed, Mar 23, 2022 57.32 57.87 56.71 56.94
852 NYSE ACA Tue, Mar 22, 2022 58.61 58.65 57.05 57.95
851 NYSE ACA Mon, Mar 21, 2022 57.35 59.10 57.35 58.39
850 NYSE ACA Fri, Mar 18, 2022 58.01 58.01 56.96 57.48
849 NYSE ACA Thu, Mar 17, 2022 57.62 58.68 57.62 57.98
848 NYSE ACA Wed, Mar 16, 2022 57.44 58.79 57.44 58.26
847 NYSE ACA Tue, Mar 15, 2022 57.44 57.71 55.69 57.06
846 NYSE ACA Mon, Mar 14, 2022 57.71 57.88 57.05 57.29
845 NYSE ACA Fri, Mar 11, 2022 57.80 58.51 56.81 57.51
844 NYSE ACA Thu, Mar 10, 2022 56.28 57.82 55.30 57.79
843 NYSE ACA Wed, Mar 9, 2022 56.91 57.74 56.35 57.34
842 NYSE ACA Tue, Mar 8, 2022 54.50 57.50 54.40 56.17
841 NYSE ACA Mon, Mar 7, 2022 54.52 55.27 53.65 54.71
840 NYSE ACA Fri, Mar 4, 2022 53.72 55.19 53.02 54.48
839 NYSE ACA Thu, Mar 3, 2022 54.98 55.05 53.68 54.50
838 NYSE ACA Wed, Mar 2, 2022 52.17 54.86 51.95 54.52
837 NYSE ACA Tue, Mar 1, 2022 52.80 53.08 51.32 52.02
836 NYSE ACA Mon, Feb 28, 2022 50.71 53.40 50.71 52.67
835 NYSE ACA Fri, Feb 25, 2022 49.30 51.53 49.30 51.50
834 NYSE ACA Thu, Feb 24, 2022 48.71 49.92 45.36 49.23
833 NYSE ACA Wed, Feb 23, 2022 47.06 47.26 45.80 46.06
832 NYSE ACA Tue, Feb 22, 2022 47.08 47.78 46.38 46.70
831 NYSE ACA Fri, Feb 18, 2022 47.62 48.17 46.91 47.32
830 NYSE ACA Thu, Feb 17, 2022 47.24 48.42 46.95 48.03
829 NYSE ACA Wed, Feb 16, 2022 46.37 48.03 46.37 47.90
828 NYSE ACA Tue, Feb 15, 2022 46.01 47.00 45.98 46.70
827 NYSE ACA Mon, Feb 14, 2022 44.39 45.65 43.95 45.32
826 NYSE ACA Fri, Feb 11, 2022 43.91 44.88 43.55 44.17
825 NYSE ACA Thu, Feb 10, 2022 45.09 45.50 43.42 43.66
824 NYSE ACA Wed, Feb 9, 2022 45.32 46.21 45.11 45.61
823 NYSE ACA Tue, Feb 8, 2022 44.52 45.36 44.52 44.92
822 NYSE ACA Mon, Feb 7, 2022 44.00 45.03 43.84 44.40
821 NYSE ACA Fri, Feb 4, 2022 44.76 44.76 43.49 44.11
820 NYSE ACA Thu, Feb 3, 2022 44.57 45.38 44.53 44.84
819 NYSE ACA Wed, Feb 2, 2022 46.50 46.92 45.06 45.42
818 NYSE ACA Tue, Feb 1, 2022 46.64 46.93 45.92 46.49
817 NYSE ACA Mon, Jan 31, 2022 45.49 46.80 45.49 46.66
816 NYSE ACA Fri, Jan 28, 2022 45.00 45.95 43.85 45.91
815 NYSE ACA Thu, Jan 27, 2022 47.03 48.07 44.52 44.81
814 NYSE ACA Wed, Jan 26, 2022 49.14 49.99 46.51 46.99
813 NYSE ACA Tue, Jan 25, 2022 48.23 49.17 46.70 48.48
812 NYSE ACA Mon, Jan 24, 2022 47.14 49.38 46.34 49.12
811 NYSE ACA Fri, Jan 21, 2022 48.43 49.76 47.48 47.86
810 NYSE ACA Thu, Jan 20, 2022 51.15 51.52 48.37 48.45
809 NYSE ACA Wed, Jan 19, 2022 52.75 52.80 50.42 50.90
808 NYSE ACA Tue, Jan 18, 2022 51.83 52.72 51.32 52.64
807 NYSE ACA Fri, Jan 14, 2022 51.73 52.46 51.57 52.41
806 NYSE ACA Thu, Jan 13, 2022 50.31 52.26 50.14 52.25
805 NYSE ACA Wed, Jan 12, 2022 50.76 51.08 49.51 49.90
804 NYSE ACA Tue, Jan 11, 2022 50.75 50.94 49.64 50.62
803 NYSE ACA Mon, Jan 10, 2022 51.21 51.21 49.97 50.63
802 NYSE ACA Fri, Jan 7, 2022 52.40 52.88 51.31 51.36
801 NYSE ACA Thu, Jan 6, 2022 53.34 53.53 52.38 52.67
800 NYSE ACA Wed, Jan 5, 2022 54.78 55.68 53.25 53.34
799 NYSE ACA Tue, Jan 4, 2022 54.00 55.38 53.62 54.95
798 NYSE ACA Mon, Jan 3, 2022 53.24 54.27 52.66 53.55
797 NYSE ACA Fri, Dec 31, 2021 51.94 52.92 51.81 52.70
796 NYSE ACA Thu, Dec 30, 2021 52.77 53.31 52.01 52.05
795 NYSE ACA Wed, Dec 29, 2021 52.25 53.35 51.92 52.94
794 NYSE ACA Tue, Dec 28, 2021 52.54 52.89 52.07 52.23
793 NYSE ACA Mon, Dec 27, 2021 51.95 52.66 51.25 52.63
792 NYSE ACA Thu, Dec 23, 2021 51.95 52.57 51.83 51.89
791 NYSE ACA Wed, Dec 22, 2021 51.08 52.02 50.90 51.73
790 NYSE ACA Tue, Dec 21, 2021 49.39 51.36 49.39 51.20
789 NYSE ACA Mon, Dec 20, 2021 50.42 50.50 47.65 48.59
788 NYSE ACA Fri, Dec 17, 2021 52.19 53.19 50.92 51.50
787 NYSE ACA Thu, Dec 16, 2021 54.34 55.06 52.47 52.47
786 NYSE ACA Wed, Dec 15, 2021 53.76 54.29 51.96 53.92
785 NYSE ACA Tue, Dec 14, 2021 54.69 55.41 53.83 53.89
784 NYSE ACA Mon, Dec 13, 2021 54.81 55.77 54.68 54.74
783 NYSE ACA Fri, Dec 10, 2021 55.53 55.97 54.73 55.05
782 NYSE ACA Thu, Dec 9, 2021 56.07 56.72 55.05 55.06
781 NYSE ACA Wed, Dec 8, 2021 55.18 57.04 55.15 56.78
780 NYSE ACA Tue, Dec 7, 2021 56.55 56.57 55.20 55.27
779 NYSE ACA Mon, Dec 6, 2021 54.52 56.42 54.24 55.49
778 NYSE ACA Fri, Dec 3, 2021 51.95 53.58 51.37 53.49
777 NYSE ACA Thu, Dec 2, 2021 51.23 52.41 50.87 51.84
776 NYSE ACA Wed, Dec 1, 2021 52.87 53.28 50.65 50.66
775 NYSE ACA Tue, Nov 30, 2021 53.40 53.40 51.09 51.17
774 NYSE ACA Mon, Nov 29, 2021 55.25 55.25 53.76 53.96
773 NYSE ACA Fri, Nov 26, 2021 55.25 55.81 53.70 54.50
772 NYSE ACA Wed, Nov 24, 2021 57.52 57.67 57.00 57.23
771 NYSE ACA Tue, Nov 23, 2021 58.22 58.78 57.14 57.85
770 NYSE ACA Mon, Nov 22, 2021 57.99 58.96 57.01 58.20
769 NYSE ACA Fri, Nov 19, 2021 56.03 57.72 56.00 57.43
768 NYSE ACA Thu, Nov 18, 2021 56.65 56.88 55.91 56.58
767 NYSE ACA Wed, Nov 17, 2021 57.23 57.92 55.40 56.55
766 NYSE ACA Tue, Nov 16, 2021 55.60 57.72 54.95 57.66
765 NYSE ACA Mon, Nov 15, 2021 55.87 55.90 55.15 55.69
764 NYSE ACA Fri, Nov 12, 2021 55.30 55.74 54.73 55.40
763 NYSE ACA Thu, Nov 11, 2021 55.55 56.11 55.12 55.35
762 NYSE ACA Wed, Nov 10, 2021 55.69 56.54 55.01 55.58
761 NYSE ACA Tue, Nov 9, 2021 55.91 56.76 55.29 55.68
760 NYSE ACA Mon, Nov 8, 2021 55.72 57.06 55.29 55.91
759 NYSE ACA Fri, Nov 5, 2021 52.72 55.40 52.41 55.05
758 NYSE ACA Thu, Nov 4, 2021 52.42 53.82 50.75 52.30
757 NYSE ACA Wed, Nov 3, 2021 53.90 55.24 52.79 54.74
756 NYSE ACA Tue, Nov 2, 2021 54.85 55.00 53.86 53.89
755 NYSE ACA Mon, Nov 1, 2021 52.07 54.36 51.56 54.26
754 NYSE ACA Fri, Oct 29, 2021 52.94 53.48 51.69 51.73
753 NYSE ACA Thu, Oct 28, 2021 51.88 53.15 51.88 53.11
752 NYSE ACA Wed, Oct 27, 2021 52.68 53.16 51.59 51.59
751 NYSE ACA Tue, Oct 26, 2021 53.80 54.05 52.70 52.72
750 NYSE ACA Mon, Oct 25, 2021 52.76 53.83 52.44 53.54
749 NYSE ACA Fri, Oct 22, 2021 52.79 53.73 52.51 52.92
748 NYSE ACA Thu, Oct 21, 2021 53.01 53.11 52.23 52.69
747 NYSE ACA Wed, Oct 20, 2021 52.22 52.98 52.00 52.94
746 NYSE ACA Tue, Oct 19, 2021 51.98 52.18 51.21 52.13
745 NYSE ACA Mon, Oct 18, 2021 51.49 52.03 51.38 51.76
744 NYSE ACA Fri, Oct 15, 2021 53.22 53.68 52.02 52.02
743 NYSE ACA Thu, Oct 14, 2021 52.08 52.53 51.96 52.36
742 NYSE ACA Wed, Oct 13, 2021 51.46 51.98 50.95 51.41
741 NYSE ACA Tue, Oct 12, 2021 51.08 51.90 51.04 51.59
740 NYSE ACA Mon, Oct 11, 2021 52.02 52.13 50.82 50.83
739 NYSE ACA Fri, Oct 8, 2021 51.90 52.91 51.78 51.81
738 NYSE ACA Thu, Oct 7, 2021 52.00 52.89 51.74 51.87
737 NYSE ACA Wed, Oct 6, 2021 50.72 51.66 50.21 51.62
736 NYSE ACA Tue, Oct 5, 2021 50.70 51.63 50.13 51.30
735 NYSE ACA Mon, Oct 4, 2021 51.17 51.54 49.62 49.79
734 NYSE ACA Fri, Oct 1, 2021 50.26 51.91 50.10 51.41
733 NYSE ACA Thu, Sep 30, 2021 51.89 51.92 50.13 50.17
732 NYSE ACA Wed, Sep 29, 2021 50.70 51.68 50.41 51.56
731 NYSE ACA Tue, Sep 28, 2021 50.52 50.77 49.73 50.26
730 NYSE ACA Mon, Sep 27, 2021 49.20 51.29 49.09 50.64
729 NYSE ACA Fri, Sep 24, 2021 49.95 50.07 48.86 48.88
728 NYSE ACA Thu, Sep 23, 2021 49.50 50.39 48.77 50.02
727 NYSE ACA Wed, Sep 22, 2021 48.75 49.69 48.35 49.25
726 NYSE ACA Tue, Sep 21, 2021 50.27 50.27 48.50 48.50
725 NYSE ACA Mon, Sep 20, 2021 49.45 50.14 48.62 49.90
724 NYSE ACA Fri, Sep 17, 2021 50.51 50.77 49.73 50.25
723 NYSE ACA Thu, Sep 16, 2021 49.68 50.26 49.07 49.77
722 NYSE ACA Wed, Sep 15, 2021 48.44 49.53 48.27 49.45
721 NYSE ACA Tue, Sep 14, 2021 49.51 49.53 48.18 48.55
720 NYSE ACA Mon, Sep 13, 2021 49.47 50.18 48.94 49.33
719 NYSE ACA Fri, Sep 10, 2021 49.11 49.99 49.11 49.16
718 NYSE ACA Thu, Sep 9, 2021 48.96 49.22 48.26 48.93
717 NYSE ACA Wed, Sep 8, 2021 49.37 49.63 48.80 49.26
716 NYSE ACA Tue, Sep 7, 2021 50.78 50.78 49.66 49.72
715 NYSE ACA Fri, Sep 3, 2021 50.28 51.04 50.15 50.64
714 NYSE ACA Thu, Sep 2, 2021 50.57 51.48 50.21 51.18
713 NYSE ACA Wed, Sep 1, 2021 51.30 51.54 49.78 50.37
712 NYSE ACA Tue, Aug 31, 2021 51.21 51.89 50.63 50.82
711 NYSE ACA Mon, Aug 30, 2021 52.49 52.53 51.45 51.49
710 NYSE ACA Fri, Aug 27, 2021 51.10 52.89 51.03 52.23
709 NYSE ACA Thu, Aug 26, 2021 52.05 52.05 51.07 51.13
708 NYSE ACA Wed, Aug 25, 2021 51.44 52.50 51.14 51.94
707 NYSE ACA Tue, Aug 24, 2021 51.16 51.34 50.47 51.32
706 NYSE ACA Mon, Aug 23, 2021 50.81 51.31 50.36 51.12
705 NYSE ACA Fri, Aug 20, 2021 48.97 50.60 48.89 50.57
704 NYSE ACA Thu, Aug 19, 2021 48.81 49.29 48.51 48.90
703 NYSE ACA Wed, Aug 18, 2021 48.92 49.67 48.87 49.38
702 NYSE ACA Tue, Aug 17, 2021 49.76 50.07 48.77 49.17
701 NYSE ACA Mon, Aug 16, 2021 50.34 50.91 49.49 50.44
700 NYSE ACA Fri, Aug 13, 2021 50.87 51.13 50.50 50.88
699 NYSE ACA Thu, Aug 12, 2021 51.50 52.00 50.50 51.17
698 NYSE ACA Wed, Aug 11, 2021 51.13 52.08 50.45 51.13
697 NYSE ACA Tue, Aug 10, 2021 50.10 50.62 49.29 50.32
696 NYSE ACA Mon, Aug 9, 2021 50.79 51.41 50.28 50.30
695 NYSE ACA Fri, Aug 6, 2021 52.13 52.48 51.05 51.36
694 NYSE ACA Thu, Aug 5, 2021 50.38 52.10 50.38 51.42
693 NYSE ACA Wed, Aug 4, 2021 52.90 53.30 51.58 52.10
692 NYSE ACA Tue, Aug 3, 2021 54.12 54.44 53.02 53.85
691 NYSE ACA Mon, Aug 2, 2021 54.91 56.44 53.52 53.64
690 NYSE ACA Fri, Jul 30, 2021 55.00 55.88 54.54 54.76
689 NYSE ACA Thu, Jul 29, 2021 54.99 55.56 54.60 55.10
688 NYSE ACA Wed, Jul 28, 2021 53.84 55.44 53.18 54.69
687 NYSE ACA Tue, Jul 27, 2021 52.04 53.61 52.04 53.54
686 NYSE ACA Mon, Jul 26, 2021 53.06 53.81 52.44 52.73
685 NYSE ACA Fri, Jul 23, 2021 52.63 52.70 51.77 52.59
684 NYSE ACA Thu, Jul 22, 2021 53.41 53.53 52.09 52.11
683 NYSE ACA Wed, Jul 21, 2021 53.65 54.71 53.57 53.58
682 NYSE ACA Tue, Jul 20, 2021 52.10 54.32 51.91 53.12
681 NYSE ACA Mon, Jul 19, 2021 51.72 51.99 49.93 51.80
680 NYSE ACA Fri, Jul 16, 2021 54.50 54.75 52.49 52.80
679 NYSE ACA Thu, Jul 15, 2021 53.96 54.84 53.66 53.86
678 NYSE ACA Wed, Jul 14, 2021 55.78 56.38 54.47 54.54
677 NYSE ACA Tue, Jul 13, 2021 55.81 56.25 55.16 55.31
676 NYSE ACA Mon, Jul 12, 2021 55.40 56.58 55.14 56.36
675 NYSE ACA Fri, Jul 9, 2021 55.62 56.73 55.62 56.01
674 NYSE ACA Thu, Jul 8, 2021 54.29 55.35 53.71 54.63
673 NYSE ACA Wed, Jul 7, 2021 56.01 56.54 54.88 55.54
672 NYSE ACA Tue, Jul 6, 2021 58.09 58.09 55.91 56.32
671 NYSE ACA Fri, Jul 2, 2021 58.57 58.57 57.50 58.04
670 NYSE ACA Thu, Jul 1, 2021 59.26 59.26 58.44 58.63
669 NYSE ACA Wed, Jun 30, 2021 58.78 59.49 58.18 58.74
668 NYSE ACA Tue, Jun 29, 2021 59.93 60.32 58.50 58.78
667 NYSE ACA Mon, Jun 28, 2021 59.42 59.91 58.72 59.79
666 NYSE ACA Fri, Jun 25, 2021 60.00 60.47 59.25 59.33
665 NYSE ACA Thu, Jun 24, 2021 58.30 59.78 57.64 59.74
664 NYSE ACA Wed, Jun 23, 2021 57.61 58.54 57.35 57.73
663 NYSE ACA Tue, Jun 22, 2021 57.06 57.92 56.23 57.66
662 NYSE ACA Mon, Jun 21, 2021 56.88 57.97 56.63 57.67
661 NYSE ACA Fri, Jun 18, 2021 58.11 58.11 55.35 56.07
660 NYSE ACA Thu, Jun 17, 2021 59.47 59.48 57.23 57.50
659 NYSE ACA Wed, Jun 16, 2021 60.08 60.08 59.01 59.55
658 NYSE ACA Tue, Jun 15, 2021 60.46 60.52 59.55 60.34
657 NYSE ACA Mon, Jun 14, 2021 61.32 61.32 60.21 60.46
656 NYSE ACA Fri, Jun 11, 2021 60.91 61.35 60.70 61.09
655 NYSE ACA Thu, Jun 10, 2021 61.44 61.44 59.86 60.19
654 NYSE ACA Wed, Jun 9, 2021 61.10 61.45 60.94 61.21
653 NYSE ACA Tue, Jun 8, 2021 59.40 61.43 58.63 60.92
652 NYSE ACA Mon, Jun 7, 2021 60.16 60.29 58.27 59.38
651 NYSE ACA Fri, Jun 4, 2021 61.48 62.05 59.81 60.15
650 NYSE ACA Thu, Jun 3, 2021 61.00 61.38 59.76 61.18
649 NYSE ACA Wed, Jun 2, 2021 62.89 62.89 60.84 61.12
648 NYSE ACA Tue, Jun 1, 2021 64.07 64.13 63.14 63.14
647 NYSE ACA Fri, May 28, 2021 62.49 63.59 62.14 63.50
646 NYSE ACA Thu, May 27, 2021 63.47 64.50 63.17 63.71
645 NYSE ACA Wed, May 26, 2021 61.86 63.36 61.86 63.15
644 NYSE ACA Tue, May 25, 2021 62.84 63.43 61.55 61.58
643 NYSE ACA Mon, May 24, 2021 62.72 63.00 61.81 62.57
642 NYSE ACA Fri, May 21, 2021 62.14 62.79 61.47 62.26
641 NYSE ACA Thu, May 20, 2021 60.73 61.30 59.93 61.26
640 NYSE ACA Wed, May 19, 2021 60.33 60.65 58.71 60.60
639 NYSE ACA Tue, May 18, 2021 62.08 62.99 61.29 61.41
638 NYSE ACA Mon, May 17, 2021 62.07 62.67 61.08 62.29
637 NYSE ACA Fri, May 14, 2021 61.64 62.94 61.15 62.88
636 NYSE ACA Thu, May 13, 2021 59.25 61.60 59.25 61.01
635 NYSE ACA Wed, May 12, 2021 62.23 62.23 59.07 59.32
634 NYSE ACA Tue, May 11, 2021 61.86 62.89 61.17 62.67
633 NYSE ACA Mon, May 10, 2021 65.24 65.66 63.24 63.24
632 NYSE ACA Fri, May 7, 2021 64.78 65.78 64.11 65.04
631 NYSE ACA Thu, May 6, 2021 64.63 65.23 63.83 65.18
630 NYSE ACA Wed, May 5, 2021 65.00 65.27 63.93 64.29
629 NYSE ACA Tue, May 4, 2021 63.18 65.00 62.80 64.47
628 NYSE ACA Mon, May 3, 2021 61.51 64.28 60.90 63.59
627 NYSE ACA Fri, Apr 30, 2021 60.64 62.78 59.18 60.29
626 NYSE ACA Thu, Apr 29, 2021 64.18 64.54 63.17 64.21
625 NYSE ACA Wed, Apr 28, 2021 63.60 64.04 62.74 63.43
624 NYSE ACA Tue, Apr 27, 2021 64.13 64.15 63.28 63.85
623 NYSE ACA Mon, Apr 26, 2021 64.01 64.77 64.00 64.19
622 NYSE ACA Fri, Apr 23, 2021 62.55 63.84 62.55 63.38
621 NYSE ACA Thu, Apr 22, 2021 62.54 62.93 61.06 62.31
620 NYSE ACA Wed, Apr 21, 2021 61.73 63.03 61.73 62.92
619 NYSE ACA Tue, Apr 20, 2021 62.90 63.54 60.93 61.58
618 NYSE ACA Mon, Apr 19, 2021 63.58 63.87 62.54 63.46
617 NYSE ACA Fri, Apr 16, 2021 63.62 64.92 63.29 64.18
616 NYSE ACA Thu, Apr 15, 2021 63.68 63.99 62.21 63.14
615 NYSE ACA Wed, Apr 14, 2021 62.44 63.67 61.72 63.05
614 NYSE ACA Tue, Apr 13, 2021 63.00 63.17 61.34 62.53
613 NYSE ACA Mon, Apr 12, 2021 63.47 63.47 62.54 63.25
612 NYSE ACA Fri, Apr 9, 2021 62.80 63.46 62.11 63.33
611 NYSE ACA Thu, Apr 8, 2021 63.71 63.71 61.94 62.65
610 NYSE ACA Wed, Apr 7, 2021 64.60 64.80 62.57 63.40
609 NYSE ACA Tue, Apr 6, 2021 64.87 66.18 64.47 64.83
608 NYSE ACA Mon, Apr 5, 2021 65.81 65.85 61.62 64.76
607 NYSE ACA Thu, Apr 1, 2021 65.09 65.83 64.17 65.81
606 NYSE ACA Wed, Mar 31, 2021 63.36 65.34 62.73 65.09
605 NYSE ACA Tue, Mar 30, 2021 61.70 63.52 61.31 62.89
604 NYSE ACA Mon, Mar 29, 2021 64.11 64.75 61.67 61.70
603 NYSE ACA Fri, Mar 26, 2021 61.54 64.54 60.95 64.44
602 NYSE ACA Thu, Mar 25, 2021 57.17 61.50 57.00 61.00
601 NYSE ACA Wed, Mar 24, 2021 59.49 60.25 57.29 57.30
600 NYSE ACA Tue, Mar 23, 2021 59.57 61.75 58.11 58.77
599 NYSE ACA Mon, Mar 22, 2021 60.65 61.02 59.18 59.91
598 NYSE ACA Fri, Mar 19, 2021 61.91 62.49 60.40 61.04
597 NYSE ACA Thu, Mar 18, 2021 63.26 64.85 61.68 62.11
596 NYSE ACA Wed, Mar 17, 2021 64.90 64.90 63.31 63.66
595 NYSE ACA Tue, Mar 16, 2021 66.92 67.26 64.76 65.03
594 NYSE ACA Mon, Mar 15, 2021 65.97 67.85 65.62 67.06
593 NYSE ACA Fri, Mar 12, 2021 64.00 66.47 64.00 66.37
592 NYSE ACA Thu, Mar 11, 2021 64.45 64.84 63.19 63.98
591 NYSE ACA Wed, Mar 10, 2021 62.71 64.27 61.98 63.93
590 NYSE ACA Tue, Mar 9, 2021 62.50 63.04 60.22 62.05
589 NYSE ACA Mon, Mar 8, 2021 59.71 62.25 59.38 61.53
588 NYSE ACA Fri, Mar 5, 2021 58.63 59.23 56.82 59.15
587 NYSE ACA Thu, Mar 4, 2021 58.29 58.67 56.39 57.22
586 NYSE ACA Wed, Mar 3, 2021 57.59 58.74 57.36 58.01
585 NYSE ACA Tue, Mar 2, 2021 57.49 58.10 56.58 57.19
584 NYSE ACA Mon, Mar 1, 2021 58.09 58.74 56.97 57.53
583 NYSE ACA Fri, Feb 26, 2021 56.75 58.52 54.58 56.73
582 NYSE ACA Thu, Feb 25, 2021 64.00 64.07 57.14 57.41
581 NYSE ACA Wed, Feb 24, 2021 65.71 68.46 65.40 68.23
580 NYSE ACA Tue, Feb 23, 2021 63.94 65.49 63.28 65.29
579 NYSE ACA Mon, Feb 22, 2021 64.16 65.24 63.77 64.40
578 NYSE ACA Fri, Feb 19, 2021 64.29 65.35 64.17 65.32
577 NYSE ACA Thu, Feb 18, 2021 64.50 64.84 62.97 63.90
576 NYSE ACA Wed, Feb 17, 2021 64.67 65.66 63.79 64.73
575 NYSE ACA Tue, Feb 16, 2021 65.00 65.79 64.67 65.05
574 NYSE ACA Fri, Feb 12, 2021 63.11 64.59 63.11 64.57
573 NYSE ACA Thu, Feb 11, 2021 62.79 64.09 62.49 63.56
572 NYSE ACA Wed, Feb 10, 2021 62.16 62.96 61.58 62.46
571 NYSE ACA Tue, Feb 9, 2021 61.60 62.28 60.32 61.73
570 NYSE ACA Mon, Feb 8, 2021 61.90 62.25 61.14 61.76
569 NYSE ACA Fri, Feb 5, 2021 61.77 61.79 60.65 61.53
568 NYSE ACA Thu, Feb 4, 2021 60.12 60.92 59.59 60.92
567 NYSE ACA Wed, Feb 3, 2021 59.93 60.10 58.95 60.00
566 NYSE ACA Tue, Feb 2, 2021 59.17 60.32 58.05 60.08
565 NYSE ACA Mon, Feb 1, 2021 56.27 58.45 55.70 58.06
564 NYSE ACA Fri, Jan 29, 2021 57.25 57.63 55.33 55.79
563 NYSE ACA Thu, Jan 28, 2021 58.38 58.50 57.16 57.44
562 NYSE ACA Wed, Jan 27, 2021 58.54 58.86 55.99 57.32
561 NYSE ACA Tue, Jan 26, 2021 61.70 61.70 59.57 60.29
560 NYSE ACA Mon, Jan 25, 2021 63.01 63.01 60.33 61.39
559 NYSE ACA Fri, Jan 22, 2021 61.06 62.48 60.63 62.48
558 NYSE ACA Thu, Jan 21, 2021 62.27 62.29 61.58 61.76
557 NYSE ACA Wed, Jan 20, 2021 61.92 62.24 60.45 62.01
556 NYSE ACA Tue, Jan 19, 2021 63.68 63.68 61.65 61.96
555 NYSE ACA Fri, Jan 15, 2021 62.86 63.40 62.01 63.14
554 NYSE ACA Thu, Jan 14, 2021 62.81 64.12 62.35 64.00
553 NYSE ACA Wed, Jan 13, 2021 61.76 62.90 60.86 62.45
552 NYSE ACA Tue, Jan 12, 2021 61.10 61.66 60.79 61.66
551 NYSE ACA Mon, Jan 11, 2021 60.31 61.36 60.31 60.98
550 NYSE ACA Fri, Jan 8, 2021 61.36 61.36 60.43 61.00
549 NYSE ACA Thu, Jan 7, 2021 60.62 62.13 60.31 61.00
548 NYSE ACA Wed, Jan 6, 2021 55.89 61.66 55.65 60.57
547 NYSE ACA Tue, Jan 5, 2021 53.95 56.65 53.80 54.48
546 NYSE ACA Mon, Jan 4, 2021 54.67 55.63 53.60 53.89
545 NYSE ACA Thu, Dec 31, 2020 54.65 55.36 54.18 54.93
544 NYSE ACA Wed, Dec 30, 2020 54.18 54.99 54.05 54.71
543 NYSE ACA Tue, Dec 29, 2020 55.25 55.80 53.86 53.90
542 NYSE ACA Mon, Dec 28, 2020 54.91 55.73 54.50 55.22
541 NYSE ACA Thu, Dec 24, 2020 54.31 54.44 53.87 54.28
540 NYSE ACA Wed, Dec 23, 2020 54.69 55.05 53.62 54.54
539 NYSE ACA Tue, Dec 22, 2020 53.65 54.65 53.32 54.17
538 NYSE ACA Mon, Dec 21, 2020 52.86 54.22 52.20 53.84
537 NYSE ACA Fri, Dec 18, 2020 55.13 55.79 53.28 53.98
536 NYSE ACA Thu, Dec 17, 2020 54.62 55.15 53.65 54.91
535 NYSE ACA Wed, Dec 16, 2020 54.80 55.05 53.97 54.35
534 NYSE ACA Tue, Dec 15, 2020 52.86 54.35 52.56 54.23
533 NYSE ACA Mon, Dec 14, 2020 55.06 55.06 52.79 52.92
532 NYSE ACA Fri, Dec 11, 2020 54.25 54.99 54.08 54.39
531 NYSE ACA Thu, Dec 10, 2020 54.64 55.12 54.16 54.74
530 NYSE ACA Wed, Dec 9, 2020 55.12 55.87 54.50 54.99
529 NYSE ACA Tue, Dec 8, 2020 54.20 54.90 54.05 54.51
528 NYSE ACA Mon, Dec 7, 2020 54.59 54.95 53.67 54.73
527 NYSE ACA Fri, Dec 4, 2020 53.43 54.87 53.43 54.75
526 NYSE ACA Thu, Dec 3, 2020 53.36 53.54 52.47 52.71
525 NYSE ACA Wed, Dec 2, 2020 53.03 53.39 52.44 53.04
524 NYSE ACA Tue, Dec 1, 2020 53.00 53.43 52.24 52.89
523 NYSE ACA Mon, Nov 30, 2020 53.76 53.76 51.41 51.89
522 NYSE ACA Fri, Nov 27, 2020 53.65 54.54 53.45 54.42
521 NYSE ACA Wed, Nov 25, 2020 55.45 55.45 53.56 53.71
520 NYSE ACA Tue, Nov 24, 2020 55.28 57.26 54.32 56.00
519 NYSE ACA Mon, Nov 23, 2020 53.41 54.88 53.14 54.79
518 NYSE ACA Fri, Nov 20, 2020 53.69 54.72 52.63 52.94
517 NYSE ACA Thu, Nov 19, 2020 53.29 54.26 53.04 54.26
516 NYSE ACA Wed, Nov 18, 2020 54.62 55.71 53.75 54.54
515 NYSE ACA Tue, Nov 17, 2020 53.06 54.47 52.24 54.41
514 NYSE ACA Mon, Nov 16, 2020 52.29 53.56 51.70 53.45
513 NYSE ACA Fri, Nov 13, 2020 50.88 52.22 50.72 51.03
512 NYSE ACA Thu, Nov 12, 2020 52.38 53.28 49.22 50.27
511 NYSE ACA Wed, Nov 11, 2020 54.72 54.72 52.30 52.84
510 NYSE ACA Tue, Nov 10, 2020 51.36 54.69 51.23 54.55
509 NYSE ACA Mon, Nov 9, 2020 53.17 54.77 50.46 50.69
508 NYSE ACA Fri, Nov 6, 2020 50.34 50.84 49.15 49.27
507 NYSE ACA Thu, Nov 5, 2020 47.53 50.44 47.34 50.10
506 NYSE ACA Wed, Nov 4, 2020 46.91 48.25 45.22 47.30
505 NYSE ACA Tue, Nov 3, 2020 47.58 48.65 46.96 47.86
504 NYSE ACA Mon, Nov 2, 2020 46.78 47.39 46.31 46.89
503 NYSE ACA Fri, Oct 30, 2020 44.99 46.74 44.99 46.17
502 NYSE ACA Thu, Oct 29, 2020 44.97 46.85 44.86 45.52
501 NYSE ACA Wed, Oct 28, 2020 45.03 45.66 44.86 44.99
500 NYSE ACA Tue, Oct 27, 2020 46.60 47.30 45.97 46.03
499 NYSE ACA Mon, Oct 26, 2020 47.56 48.00 46.17 46.75
498 NYSE ACA Fri, Oct 23, 2020 49.05 49.56 48.07 48.13
497 NYSE ACA Thu, Oct 22, 2020 48.95 49.02 47.56 48.85
496 NYSE ACA Wed, Oct 21, 2020 48.79 51.49 48.60 48.81
495 NYSE ACA Tue, Oct 20, 2020 48.35 49.82 48.00 48.71
494 NYSE ACA Mon, Oct 19, 2020 48.69 49.06 47.32 47.94
493 NYSE ACA Fri, Oct 16, 2020 47.97 48.69 47.91 48.40
492 NYSE ACA Thu, Oct 15, 2020 46.17 48.38 46.10 48.27
491 NYSE ACA Wed, Oct 14, 2020 47.63 47.82 46.93 46.95
490 NYSE ACA Tue, Oct 13, 2020 48.49 48.53 47.27 47.45
489 NYSE ACA Mon, Oct 12, 2020 46.89 49.39 46.89 49.05
488 NYSE ACA Fri, Oct 9, 2020 47.00 47.40 46.54 46.77
487 NYSE ACA Thu, Oct 8, 2020 46.67 46.90 46.02 46.72
486 NYSE ACA Wed, Oct 7, 2020 46.00 46.95 45.58 46.26
485 NYSE ACA Tue, Oct 6, 2020 45.85 46.97 45.50 45.58
484 NYSE ACA Mon, Oct 5, 2020 45.12 46.26 45.12 45.63
483 NYSE ACA Fri, Oct 2, 2020 43.19 45.16 43.14 44.84
482 NYSE ACA Thu, Oct 1, 2020 44.23 44.91 43.99 44.18
481 NYSE ACA Wed, Sep 30, 2020 44.45 45.42 43.98 44.09
480 NYSE ACA Tue, Sep 29, 2020 44.25 44.75 43.67 44.32
479 NYSE ACA Mon, Sep 28, 2020 43.92 44.68 43.92 44.27
478 NYSE ACA Fri, Sep 25, 2020 42.85 43.66 42.71 43.38
477 NYSE ACA Thu, Sep 24, 2020 43.20 43.89 42.62 43.20
476 NYSE ACA Wed, Sep 23, 2020 44.56 45.10 42.94 42.99
475 NYSE ACA Tue, Sep 22, 2020 44.16 45.10 44.16 44.47
474 NYSE ACA Mon, Sep 21, 2020 44.50 44.79 41.73 43.95
473 NYSE ACA Fri, Sep 18, 2020 46.05 46.25 44.86 45.40
472 NYSE ACA Thu, Sep 17, 2020 44.80 46.19 44.80 45.76
471 NYSE ACA Wed, Sep 16, 2020 44.61 45.49 44.51 45.30
470 NYSE ACA Tue, Sep 15, 2020 43.92 44.58 42.87 44.52
469 NYSE ACA Mon, Sep 14, 2020 44.79 44.79 43.15 43.65
468 NYSE ACA Fri, Sep 11, 2020 44.64 45.06 43.76 44.46
467 NYSE ACA Thu, Sep 10, 2020 46.59 46.96 44.50 44.58
466 NYSE ACA Wed, Sep 9, 2020 46.88 47.07 45.79 46.61
465 NYSE ACA Tue, Sep 8, 2020 47.88 47.88 46.48 46.59
464 NYSE ACA Fri, Sep 4, 2020 47.70 48.64 47.39 48.08
463 NYSE ACA Thu, Sep 3, 2020 47.94 47.94 46.69 47.35
462 NYSE ACA Wed, Sep 2, 2020 47.18 47.88 46.75 47.82
461 NYSE ACA Tue, Sep 1, 2020 45.98 47.17 45.88 47.14
460 NYSE ACA Mon, Aug 31, 2020 46.30 47.00 46.19 46.29
459 NYSE ACA Fri, Aug 28, 2020 46.55 46.64 46.09 46.50
458 NYSE ACA Thu, Aug 27, 2020 45.98 46.65 45.98 46.45
457 NYSE ACA Wed, Aug 26, 2020 45.78 46.18 45.36 45.62
456 NYSE ACA Tue, Aug 25, 2020 46.23 46.29 45.69 46.00
455 NYSE ACA Mon, Aug 24, 2020 45.89 46.00 45.40 45.96
454 NYSE ACA Fri, Aug 21, 2020 44.65 45.32 44.40 45.32
453 NYSE ACA Thu, Aug 20, 2020 45.02 45.52 44.85 45.06
452 NYSE ACA Wed, Aug 19, 2020 45.20 46.81 45.20 45.68
451 NYSE ACA Tue, Aug 18, 2020 45.50 45.79 44.99 45.18
450 NYSE ACA Mon, Aug 17, 2020 45.34 45.66 45.07 45.48
449 NYSE ACA Fri, Aug 14, 2020 44.24 45.57 44.24 45.12
448 NYSE ACA Thu, Aug 13, 2020 45.15 45.62 44.68 44.92
447 NYSE ACA Wed, Aug 12, 2020 46.49 46.51 45.11 45.62
446 NYSE ACA Tue, Aug 11, 2020 46.79 47.03 45.70 45.87
445 NYSE ACA Mon, Aug 10, 2020 45.90 46.92 45.90 46.16
444 NYSE ACA Fri, Aug 7, 2020 43.90 45.83 43.90 45.75
443 NYSE ACA Thu, Aug 6, 2020 44.51 44.84 43.78 44.18
442 NYSE ACA Wed, Aug 5, 2020 43.47 44.46 43.47 44.45
441 NYSE ACA Tue, Aug 4, 2020 42.24 43.17 42.08 42.96
440 NYSE ACA Mon, Aug 3, 2020 42.86 43.04 42.00 42.38
439 NYSE ACA Fri, Jul 31, 2020 42.55 42.55 40.44 42.22
438 NYSE ACA Thu, Jul 30, 2020 42.25 42.51 41.82 42.09
437 NYSE ACA Wed, Jul 29, 2020 42.45 43.08 42.00 43.00
436 NYSE ACA Tue, Jul 28, 2020 41.83 42.48 41.74 41.99
435 NYSE ACA Mon, Jul 27, 2020 41.54 42.22 41.16 42.13
434 NYSE ACA Fri, Jul 24, 2020 42.56 42.72 41.52 41.60
433 NYSE ACA Thu, Jul 23, 2020 42.80 43.23 42.36 42.67
432 NYSE ACA Wed, Jul 22, 2020 42.92 43.82 42.76 43.15
431 NYSE ACA Tue, Jul 21, 2020 42.83 43.99 42.70 43.29
430 NYSE ACA Mon, Jul 20, 2020 42.42 42.96 42.00 42.43
429 NYSE ACA Fri, Jul 17, 2020 43.32 43.64 42.45 42.85
428 NYSE ACA Thu, Jul 16, 2020 42.47 43.98 42.39 43.28
427 NYSE ACA Wed, Jul 15, 2020 42.52 43.35 41.93 42.75
426 NYSE ACA Tue, Jul 14, 2020 39.93 41.37 39.66 41.37
425 NYSE ACA Mon, Jul 13, 2020 39.47 41.07 38.81 39.90
424 NYSE ACA Fri, Jul 10, 2020 37.81 39.02 37.51 38.99
423 NYSE ACA Thu, Jul 9, 2020 38.98 39.53 37.25 37.66
422 NYSE ACA Wed, Jul 8, 2020 39.70 39.82 38.03 39.34
421 NYSE ACA Tue, Jul 7, 2020 40.76 41.01 39.67 39.87
420 NYSE ACA Mon, Jul 6, 2020 42.10 42.30 40.76 41.20
419 NYSE ACA Thu, Jul 2, 2020 42.02 42.53 41.13 41.34
418 NYSE ACA Wed, Jul 1, 2020 42.30 42.66 41.02 41.10
417 NYSE ACA Tue, Jun 30, 2020 41.13 42.50 41.13 42.20
416 NYSE ACA Mon, Jun 29, 2020 39.78 42.05 39.78 41.61
415 NYSE ACA Fri, Jun 26, 2020 40.29 40.29 38.86 39.41
414 NYSE ACA Thu, Jun 25, 2020 39.75 40.44 39.28 40.32
413 NYSE ACA Wed, Jun 24, 2020 41.36 41.75 40.18 40.24
412 NYSE ACA Tue, Jun 23, 2020 41.96 42.34 41.61 42.00
411 NYSE ACA Mon, Jun 22, 2020 40.63 41.52 39.99 41.44
410 NYSE ACA Fri, Jun 19, 2020 41.49 41.89 40.57 40.83
409 NYSE ACA Thu, Jun 18, 2020 41.03 42.07 40.78 41.68
408 NYSE ACA Wed, Jun 17, 2020 43.70 43.70 41.29 41.47
407 NYSE ACA Tue, Jun 16, 2020 43.17 44.42 42.94 43.28
406 NYSE ACA Mon, Jun 15, 2020 37.93 41.11 37.93 41.09
405 NYSE ACA Fri, Jun 12, 2020 41.20 41.20 38.38 39.59
404 NYSE ACA Thu, Jun 11, 2020 40.39 41.08 39.15 39.27
403 NYSE ACA Wed, Jun 10, 2020 43.58 43.75 42.14 42.31
402 NYSE ACA Tue, Jun 9, 2020 44.32 44.49 43.21 43.61
401 NYSE ACA Mon, Jun 8, 2020 44.51 45.57 43.92 45.22
400 NYSE ACA Fri, Jun 5, 2020 44.45 45.87 43.28 45.03
399 NYSE ACA Thu, Jun 4, 2020 41.12 43.16 40.81 42.60
398 NYSE ACA Wed, Jun 3, 2020 40.26 41.64 40.06 41.62
397 NYSE ACA Tue, Jun 2, 2020 38.27 39.46 37.89 39.36
396 NYSE ACA Mon, Jun 1, 2020 38.28 38.77 37.74 37.76
395 NYSE ACA Fri, May 29, 2020 37.63 38.25 36.94 38.17
394 NYSE ACA Thu, May 28, 2020 40.00 40.05 38.05 38.28
393 NYSE ACA Wed, May 27, 2020 39.32 39.86 38.28 39.75
392 NYSE ACA Tue, May 26, 2020 37.22 38.75 36.85 38.18
391 NYSE ACA Fri, May 22, 2020 35.58 35.99 35.07 35.72
390 NYSE ACA Thu, May 21, 2020 35.25 35.77 35.00 35.55
389 NYSE ACA Wed, May 20, 2020 34.82 35.67 34.32 35.25
388 NYSE ACA Tue, May 19, 2020 33.97 34.44 33.40 33.76
387 NYSE ACA Mon, May 18, 2020 33.88 34.66 33.21 33.97
386 NYSE ACA Fri, May 15, 2020 32.03 32.42 31.58 32.30
385 NYSE ACA Thu, May 14, 2020 32.00 32.38 31.03 32.18
384 NYSE ACA Wed, May 13, 2020 32.54 33.08 31.84 32.27
383 NYSE ACA Tue, May 12, 2020 33.91 33.91 32.74 32.89
382 NYSE ACA Mon, May 11, 2020 31.93 33.90 31.79 33.65
381 NYSE ACA Fri, May 8, 2020 33.30 33.74 32.09 32.61
380 NYSE ACA Thu, May 7, 2020 33.01 34.13 31.85 32.45
379 NYSE ACA Wed, May 6, 2020 34.30 34.82 32.46 32.84
378 NYSE ACA Tue, May 5, 2020 35.45 36.34 34.21 34.32
377 NYSE ACA Mon, May 4, 2020 34.61 34.95 34.05 34.80
376 NYSE ACA Fri, May 1, 2020 36.37 36.50 33.25 35.23
375 NYSE ACA Thu, Apr 30, 2020 37.34 38.42 36.72 37.27
374 NYSE ACA Wed, Apr 29, 2020 42.17 42.78 37.12 38.07
373 NYSE ACA Tue, Apr 28, 2020 40.59 40.95 39.50 39.72
372 NYSE ACA Mon, Apr 27, 2020 38.30 39.68 38.30 39.36
371 NYSE ACA Fri, Apr 24, 2020 38.75 38.75 37.61 38.29
370 NYSE ACA Thu, Apr 23, 2020 38.08 39.36 37.77 38.32
369 NYSE ACA Wed, Apr 22, 2020 38.90 39.25 37.71 37.90
368 NYSE ACA Tue, Apr 21, 2020 38.92 39.96 37.51 37.60
367 NYSE ACA Mon, Apr 20, 2020 38.86 40.90 38.78 39.94
366 NYSE ACA Fri, Apr 17, 2020 38.80 41.41 38.80 41.38
365 NYSE ACA Thu, Apr 16, 2020 39.01 39.84 37.19 37.94
364 NYSE ACA Wed, Apr 15, 2020 39.29 40.21 38.71 39.22
363 NYSE ACA Tue, Apr 14, 2020 41.61 42.36 40.07 41.00
362 NYSE ACA Mon, Apr 13, 2020 41.50 41.50 40.02 40.48
361 NYSE ACA Thu, Apr 9, 2020 40.76 42.10 40.25 41.50
360 NYSE ACA Wed, Apr 8, 2020 38.50 40.55 37.64 39.75
359 NYSE ACA Tue, Apr 7, 2020 41.58 42.47 36.43 37.81
358 NYSE ACA Mon, Apr 6, 2020 39.11 40.64 38.12 40.26
357 NYSE ACA Fri, Apr 3, 2020 36.04 37.88 36.04 37.50
356 NYSE ACA Thu, Apr 2, 2020 37.35 38.20 36.00 36.60
355 NYSE ACA Wed, Apr 1, 2020 37.63 38.55 36.44 37.40
354 NYSE ACA Tue, Mar 31, 2020 38.81 39.90 38.01 39.74
353 NYSE ACA Mon, Mar 30, 2020 36.48 38.83 35.77 38.66
352 NYSE ACA Fri, Mar 27, 2020 37.42 39.40 36.08 36.38
351 NYSE ACA Thu, Mar 26, 2020 35.94 39.25 35.01 39.10
350 NYSE ACA Wed, Mar 25, 2020 35.04 37.73 34.52 35.17
349 NYSE ACA Tue, Mar 24, 2020 31.91 35.59 31.23 35.27
348 NYSE ACA Mon, Mar 23, 2020 31.79 32.35 29.21 30.44
347 NYSE ACA Fri, Mar 20, 2020 30.08 32.99 29.39 31.16
346 NYSE ACA Thu, Mar 19, 2020 30.52 32.11 28.14 30.34
345 NYSE ACA Wed, Mar 18, 2020 34.01 34.74 28.82 30.13
344 NYSE ACA Tue, Mar 17, 2020 33.83 37.05 31.21 36.98
343 NYSE ACA Mon, Mar 16, 2020 32.45 35.79 32.45 33.10
342 NYSE ACA Fri, Mar 13, 2020 34.43 37.18 34.02 37.18
341 NYSE ACA Thu, Mar 12, 2020 34.78 36.13 32.72 32.93
340 NYSE ACA Wed, Mar 11, 2020 37.52 37.71 36.43 37.04
339 NYSE ACA Tue, Mar 10, 2020 37.62 38.93 36.67 38.66
338 NYSE ACA Mon, Mar 9, 2020 36.23 39.07 36.23 36.75
337 NYSE ACA Fri, Mar 6, 2020 41.94 42.94 40.21 41.47
336 NYSE ACA Thu, Mar 5, 2020 42.83 43.97 42.58 43.36
335 NYSE ACA Wed, Mar 4, 2020 43.16 43.80 42.19 43.80
334 NYSE ACA Tue, Mar 3, 2020 44.04 44.85 41.58 42.48
333 NYSE ACA Mon, Mar 2, 2020 43.00 44.03 41.57 43.89
332 NYSE ACA Fri, Feb 28, 2020 41.19 43.19 40.55 42.96
331 NYSE ACA Thu, Feb 27, 2020 39.30 44.23 38.22 42.55
330 NYSE ACA Wed, Feb 26, 2020 41.19 41.55 39.43 39.43
329 NYSE ACA Tue, Feb 25, 2020 43.58 43.58 40.83 41.02
328 NYSE ACA Mon, Feb 24, 2020 42.99 43.61 42.56 43.36
327 NYSE ACA Fri, Feb 21, 2020 45.55 45.60 44.20 44.39
326 NYSE ACA Thu, Feb 20, 2020 44.64 46.10 44.57 45.60
325 NYSE ACA Wed, Feb 19, 2020 46.82 46.82 44.56 44.76
324 NYSE ACA Tue, Feb 18, 2020 46.83 47.16 46.33 46.65
323 NYSE ACA Fri, Feb 14, 2020 47.73 47.73 46.74 46.99
322 NYSE ACA Thu, Feb 13, 2020 46.92 47.85 46.78 47.67
321 NYSE ACA Wed, Feb 12, 2020 46.76 46.85 46.09 46.76
320 NYSE ACA Tue, Feb 11, 2020 46.33 47.13 46.18 46.39
319 NYSE ACA Mon, Feb 10, 2020 45.02 45.92 44.87 45.91
318 NYSE ACA Fri, Feb 7, 2020 45.80 45.80 45.03 45.24
317 NYSE ACA Thu, Feb 6, 2020 46.78 46.80 45.70 45.73
316 NYSE ACA Wed, Feb 5, 2020 45.24 46.87 45.00 46.66
315 NYSE ACA Tue, Feb 4, 2020 44.52 44.80 43.78 44.63
314 NYSE ACA Mon, Feb 3, 2020 43.93 44.53 43.72 43.88
313 NYSE ACA Fri, Jan 31, 2020 44.47 44.99 43.69 43.75
312 NYSE ACA Thu, Jan 30, 2020 44.32 44.85 43.96 44.81
311 NYSE ACA Wed, Jan 29, 2020 45.15 45.25 44.52 44.76
310 NYSE ACA Tue, Jan 28, 2020 44.95 45.49 44.65 45.15
309 NYSE ACA Mon, Jan 27, 2020 44.03 45.13 43.99 44.50
308 NYSE ACA Fri, Jan 24, 2020 45.49 45.62 44.21 44.77
307 NYSE ACA Thu, Jan 23, 2020 45.29 45.81 44.45 45.62
306 NYSE ACA Wed, Jan 22, 2020 46.15 46.45 45.40 45.45
305 NYSE ACA Tue, Jan 21, 2020 46.21 46.38 45.77 46.14
304 NYSE ACA Fri, Jan 17, 2020 47.29 47.47 46.24 46.52
303 NYSE ACA Thu, Jan 16, 2020 46.97 47.28 46.70 47.07
302 NYSE ACA Wed, Jan 15, 2020 45.88 47.00 45.85 46.57
301 NYSE ACA Tue, Jan 14, 2020 45.61 46.29 45.25 46.08
300 NYSE ACA Mon, Jan 13, 2020 45.93 46.13 45.12 45.83
299 NYSE ACA Fri, Jan 10, 2020 45.99 46.10 44.79 45.55
298 NYSE ACA Thu, Jan 9, 2020 45.75 46.33 45.67 46.16
297 NYSE ACA Wed, Jan 8, 2020 45.02 45.74 44.99 45.61
296 NYSE ACA Tue, Jan 7, 2020 45.28 45.62 44.71 45.05
295 NYSE ACA Mon, Jan 6, 2020 45.26 45.61 45.12 45.46
294 NYSE ACA Fri, Jan 3, 2020 45.54 45.98 45.13 45.70
293 NYSE ACA Thu, Jan 2, 2020 44.78 45.87 44.52 45.81
292 NYSE ACA Tue, Dec 31, 2019 44.47 45.00 44.40 44.55
291 NYSE ACA Mon, Dec 30, 2019 44.81 44.84 44.18 44.64
290 NYSE ACA Fri, Dec 27, 2019 45.28 45.31 44.88 44.90
289 NYSE ACA Thu, Dec 26, 2019 45.21 45.46 44.77 45.09
288 NYSE ACA Tue, Dec 24, 2019 45.32 45.38 44.97 45.25
287 NYSE ACA Mon, Dec 23, 2019 45.37 45.37 44.86 45.12
286 NYSE ACA Fri, Dec 20, 2019 45.91 46.33 44.43 45.22
285 NYSE ACA Thu, Dec 19, 2019 45.04 45.85 44.87 45.76
284 NYSE ACA Wed, Dec 18, 2019 44.53 45.02 44.24 44.98
283 NYSE ACA Tue, Dec 17, 2019 43.93 44.66 43.62 44.34
282 NYSE ACA Mon, Dec 16, 2019 43.52 44.95 43.50 44.00
281 NYSE ACA Fri, Dec 13, 2019 41.04 43.63 41.04 43.33
280 NYSE ACA Thu, Dec 12, 2019 40.07 40.74 40.01 40.49
279 NYSE ACA Wed, Dec 11, 2019 40.00 40.42 39.64 40.07
278 NYSE ACA Tue, Dec 10, 2019 40.05 40.12 39.76 40.00
277 NYSE ACA Mon, Dec 9, 2019 40.35 40.64 39.91 40.03
276 NYSE ACA Fri, Dec 6, 2019 39.82 40.96 39.59 40.49
275 NYSE ACA Thu, Dec 5, 2019 38.98 39.33 38.74 39.31
274 NYSE ACA Wed, Dec 4, 2019 38.74 39.21 38.49 38.79
273 NYSE ACA Tue, Dec 3, 2019 38.50 38.79 37.78 38.68
272 NYSE ACA Mon, Dec 2, 2019 39.30 39.31 38.72 38.80
271 NYSE ACA Fri, Nov 29, 2019 39.30 39.40 38.96 39.21
270 NYSE ACA Wed, Nov 27, 2019 39.65 39.92 39.29 39.44
269 NYSE ACA Tue, Nov 26, 2019 39.02 39.66 39.00 39.52
268 NYSE ACA Mon, Nov 25, 2019 38.28 39.61 38.05 38.94
267 NYSE ACA Fri, Nov 22, 2019 38.48 38.57 38.13 38.28
266 NYSE ACA Thu, Nov 21, 2019 38.51 38.51 37.99 38.22
265 NYSE ACA Wed, Nov 20, 2019 38.06 38.62 38.03 38.42
264 NYSE ACA Tue, Nov 19, 2019 38.39 38.44 38.14 38.21
263 NYSE ACA Mon, Nov 18, 2019 38.14 38.52 37.79 38.28
262 NYSE ACA Fri, Nov 15, 2019 38.31 38.40 38.08 38.22
261 NYSE ACA Thu, Nov 14, 2019 37.89 38.49 37.33 38.29
260 NYSE ACA Wed, Nov 13, 2019 38.07 38.24 37.41 38.03
259 NYSE ACA Tue, Nov 12, 2019 38.63 38.72 38.11 38.34
258 NYSE ACA Mon, Nov 11, 2019 38.66 38.84 38.47 38.62
257 NYSE ACA Fri, Nov 8, 2019 38.65 39.17 38.42 38.87
256 NYSE ACA Thu, Nov 7, 2019 39.48 39.59 38.32 38.68
255 NYSE ACA Wed, Nov 6, 2019 40.16 40.16 39.07 39.11
254 NYSE ACA Tue, Nov 5, 2019 39.36 40.29 39.29 40.16
253 NYSE ACA Mon, Nov 4, 2019 38.39 39.43 37.90 39.22
252 NYSE ACA Fri, Nov 1, 2019 38.56 38.95 37.44 37.88
251 NYSE ACA Thu, Oct 31, 2019 36.90 38.48 35.70 38.41
250 NYSE ACA Wed, Oct 30, 2019 37.08 37.69 36.85 37.41
249 NYSE ACA Tue, Oct 29, 2019 36.08 37.10 36.08 37.00
248 NYSE ACA Mon, Oct 28, 2019 36.00 36.37 35.67 36.26
247 NYSE ACA Fri, Oct 25, 2019 35.23 36.18 35.03 35.86
246 NYSE ACA Thu, Oct 24, 2019 35.61 35.75 35.01 35.32
245 NYSE ACA Wed, Oct 23, 2019 35.82 36.22 35.53 35.67
244 NYSE ACA Tue, Oct 22, 2019 34.65 35.89 34.37 35.82
243 NYSE ACA Mon, Oct 21, 2019 33.67 35.69 33.35 34.59
242 NYSE ACA Fri, Oct 18, 2019 33.73 34.07 33.23 33.33
241 NYSE ACA Thu, Oct 17, 2019 33.69 34.20 33.39 33.89
240 NYSE ACA Wed, Oct 16, 2019 33.45 33.99 33.41 33.69
239 NYSE ACA Tue, Oct 15, 2019 33.47 33.90 33.16 33.45
238 NYSE ACA Mon, Oct 14, 2019 32.86 33.52 32.51 33.37
237 NYSE ACA Fri, Oct 11, 2019 33.50 34.18 32.96 33.01
236 NYSE ACA Thu, Oct 10, 2019 32.83 33.40 32.83 33.14
235 NYSE ACA Wed, Oct 9, 2019 32.89 33.06 32.55 32.67
234 NYSE ACA Tue, Oct 8, 2019 32.94 33.20 32.47 32.56
233 NYSE ACA Mon, Oct 7, 2019 33.77 33.77 33.20 33.35
232 NYSE ACA Fri, Oct 4, 2019 33.59 33.95 33.49 33.89
231 NYSE ACA Thu, Oct 3, 2019 33.23 33.88 32.92 33.62
230 NYSE ACA Wed, Oct 2, 2019 33.75 33.76 32.94 33.43
229 NYSE ACA Tue, Oct 1, 2019 34.45 34.57 33.53 33.75
228 NYSE ACA Mon, Sep 30, 2019 34.09 34.59 33.73 34.21
227 NYSE ACA Fri, Sep 27, 2019 34.20 34.55 33.99 34.05
226 NYSE ACA Thu, Sep 26, 2019 34.41 34.46 33.76 34.09
225 NYSE ACA Wed, Sep 25, 2019 33.85 34.75 33.71 34.47
224 NYSE ACA Tue, Sep 24, 2019 34.46 34.64 33.72 33.81
223 NYSE ACA Mon, Sep 23, 2019 34.09 34.95 33.97 34.50
222 NYSE ACA Fri, Sep 20, 2019 34.44 34.64 34.08 34.35
221 NYSE ACA Thu, Sep 19, 2019 34.85 35.05 34.25 34.25
220 NYSE ACA Wed, Sep 18, 2019 34.50 34.79 34.02 34.73
219 NYSE ACA Tue, Sep 17, 2019 34.43 34.73 34.06 34.60
218 NYSE ACA Mon, Sep 16, 2019 34.75 35.00 34.46 34.64
217 NYSE ACA Fri, Sep 13, 2019 34.50 35.11 34.47 34.93
216 NYSE ACA Thu, Sep 12, 2019 34.58 34.82 33.88 34.49
215 NYSE ACA Wed, Sep 11, 2019 34.55 34.80 34.32 34.68
214 NYSE ACA Tue, Sep 10, 2019 34.50 35.05 34.27 34.52
213 NYSE ACA Mon, Sep 9, 2019 33.97 34.54 33.91 34.44
212 NYSE ACA Fri, Sep 6, 2019 33.95 33.95 33.50 33.83
211 NYSE ACA Thu, Sep 5, 2019 33.77 34.31 33.75 33.90
210 NYSE ACA Wed, Sep 4, 2019 32.42 33.53 32.42 33.42
209 NYSE ACA Tue, Sep 3, 2019 32.09 32.36 31.62 32.04
208 NYSE ACA Fri, Aug 30, 2019 32.18 32.84 31.88 32.49
207 NYSE ACA Thu, Aug 29, 2019 31.87 32.27 31.66 32.01
206 NYSE ACA Wed, Aug 28, 2019 31.00 31.73 30.71 31.51
205 NYSE ACA Tue, Aug 27, 2019 32.26 32.26 30.84 31.18
204 NYSE ACA Mon, Aug 26, 2019 32.33 32.84 31.65 32.02
203 NYSE ACA Fri, Aug 23, 2019 33.19 33.36 31.52 31.82
202 NYSE ACA Thu, Aug 22, 2019 33.52 33.81 33.11 33.37
201 NYSE ACA Wed, Aug 21, 2019 33.05 33.60 32.94 33.50
200 NYSE ACA Tue, Aug 20, 2019 32.34 32.95 32.26 32.66
199 NYSE ACA Mon, Aug 19, 2019 32.55 33.43 32.27 32.46
198 NYSE ACA Fri, Aug 16, 2019 31.25 32.42 31.25 32.03
197 NYSE ACA Thu, Aug 15, 2019 31.82 32.13 30.72 31.01
196 NYSE ACA Wed, Aug 14, 2019 32.31 32.50 31.34 31.77
195 NYSE ACA Tue, Aug 13, 2019 32.36 33.72 32.36 32.92
194 NYSE ACA Mon, Aug 12, 2019 32.88 33.08 32.39 32.73
193 NYSE ACA Fri, Aug 9, 2019 34.03 34.03 32.80 33.11
192 NYSE ACA Thu, Aug 8, 2019 33.89 34.36 33.89 34.03
191 NYSE ACA Wed, Aug 7, 2019 34.10 34.12 32.96 33.58
190 NYSE ACA Tue, Aug 6, 2019 34.50 34.81 33.89 34.45
189 NYSE ACA Mon, Aug 5, 2019 34.70 35.00 33.50 34.39
188 NYSE ACA Fri, Aug 2, 2019 36.00 36.78 34.55 35.16
187 NYSE ACA Thu, Aug 1, 2019 37.32 37.35 35.68 35.83
186 NYSE ACA Wed, Jul 31, 2019 37.22 37.99 37.22 37.50
185 NYSE ACA Tue, Jul 30, 2019 35.50 37.30 35.50 37.26
184 NYSE ACA Mon, Jul 29, 2019 36.37 36.58 35.47 35.71
183 NYSE ACA Fri, Jul 26, 2019 36.39 36.82 36.17 36.45
182 NYSE ACA Thu, Jul 25, 2019 37.29 37.90 36.16 36.30
181 NYSE ACA Wed, Jul 24, 2019 36.45 37.72 36.45 37.35
180 NYSE ACA Tue, Jul 23, 2019 35.88 36.85 35.87 36.75
179 NYSE ACA Mon, Jul 22, 2019 36.34 36.60 35.51 35.74
178 NYSE ACA Fri, Jul 19, 2019 36.62 37.02 36.41 36.44
177 NYSE ACA Thu, Jul 18, 2019 36.56 36.80 36.01 36.72
176 NYSE ACA Wed, Jul 17, 2019 36.41 36.92 36.28 36.68
175 NYSE ACA Tue, Jul 16, 2019 35.49 36.83 35.44 36.66
174 NYSE ACA Mon, Jul 15, 2019 36.03 36.12 35.13 35.50
173 NYSE ACA Fri, Jul 12, 2019 36.68 36.80 36.03 36.03
172 NYSE ACA Thu, Jul 11, 2019 36.45 36.69 35.87 36.64
171 NYSE ACA Wed, Jul 10, 2019 37.24 37.34 36.02 36.41
170 NYSE ACA Tue, Jul 9, 2019 37.21 37.64 36.83 37.13
169 NYSE ACA Mon, Jul 8, 2019 37.10 37.76 36.54 37.31
168 NYSE ACA Fri, Jul 5, 2019 36.26 37.48 36.26 37.29
167 NYSE ACA Wed, Jul 3, 2019 37.97 38.03 36.29 36.39
166 NYSE ACA Tue, Jul 2, 2019 37.71 38.10 37.46 37.88
165 NYSE ACA Mon, Jul 1, 2019 38.15 38.68 37.25 37.68
164 NYSE ACA Fri, Jun 28, 2019 37.06 37.93 36.88 37.63
163 NYSE ACA Thu, Jun 27, 2019 36.48 37.85 36.48 36.98
162 NYSE ACA Wed, Jun 26, 2019 35.93 36.84 35.93 36.50
161 NYSE ACA Tue, Jun 25, 2019 36.19 36.54 35.61 35.90
160 NYSE ACA Mon, Jun 24, 2019 36.56 37.00 35.88 36.35
159 NYSE ACA Fri, Jun 21, 2019 36.41 37.24 36.13 36.57
158 NYSE ACA Thu, Jun 20, 2019 36.59 37.20 36.05 36.39
157 NYSE ACA Wed, Jun 19, 2019 36.24 36.38 35.66 36.03
156 NYSE ACA Tue, Jun 18, 2019 35.76 36.68 35.76 36.21
155 NYSE ACA Mon, Jun 17, 2019 36.55 36.92 35.44 35.46
154 NYSE ACA Fri, Jun 14, 2019 37.02 37.05 36.32 36.34
153 NYSE ACA Thu, Jun 13, 2019 36.18 37.09 36.02 37.00
152 NYSE ACA Wed, Jun 12, 2019 36.95 37.46 35.64 35.98
151 NYSE ACA Tue, Jun 11, 2019 39.06 39.06 36.72 36.86
150 NYSE ACA Mon, Jun 10, 2019 38.48 39.74 38.40 38.69
149 NYSE ACA Fri, Jun 7, 2019 37.24 39.14 37.15 38.34
148 NYSE ACA Thu, Jun 6, 2019 36.24 37.42 36.05 37.06
147 NYSE ACA Wed, Jun 5, 2019 35.51 36.63 35.23 36.20
146 NYSE ACA Tue, Jun 4, 2019 35.00 35.71 34.29 35.52
145 NYSE ACA Mon, Jun 3, 2019 33.87 34.85 33.61 34.63
144 NYSE ACA Fri, May 31, 2019 34.59 34.66 33.66 33.89
143 NYSE ACA Thu, May 30, 2019 34.26 35.67 34.26 35.00
142 NYSE ACA Wed, May 29, 2019 34.23 34.71 33.69 34.24
141 NYSE ACA Tue, May 28, 2019 34.36 34.90 34.26 34.55
140 NYSE ACA Fri, May 24, 2019 35.36 36.00 34.27 34.42
139 NYSE ACA Thu, May 23, 2019 35.64 35.75 34.75 35.38
138 NYSE ACA Wed, May 22, 2019 36.08 36.69 35.75 36.03
137 NYSE ACA Tue, May 21, 2019 35.56 36.53 35.36 36.37
136 NYSE ACA Mon, May 20, 2019 35.40 35.90 34.90 35.39
135 NYSE ACA Fri, May 17, 2019 35.80 36.23 35.24 35.58
134 NYSE ACA Thu, May 16, 2019 36.10 36.98 36.09 36.27
133 NYSE ACA Wed, May 15, 2019 35.80 37.06 35.74 36.16
132 NYSE ACA Tue, May 14, 2019 35.48 36.45 35.42 36.11
131 NYSE ACA Mon, May 13, 2019 35.17 35.94 35.12 35.61
130 NYSE ACA Fri, May 10, 2019 35.63 35.91 35.20 35.88
129 NYSE ACA Thu, May 9, 2019 35.92 36.35 35.13 36.06
128 NYSE ACA Wed, May 8, 2019 36.56 36.60 36.01 36.29
127 NYSE ACA Tue, May 7, 2019 37.13 37.13 36.03 36.60
126 NYSE ACA Mon, May 6, 2019 36.19 38.00 36.10 37.62
125 NYSE ACA Fri, May 3, 2019 33.59 38.65 32.50 37.43
124 NYSE ACA Thu, May 2, 2019 30.80 30.99 29.75 30.29
123 NYSE ACA Wed, May 1, 2019 31.09 31.71 30.77 31.02
122 NYSE ACA Tue, Apr 30, 2019 30.84 31.42 30.69 31.13
121 NYSE ACA Mon, Apr 29, 2019 30.81 31.20 30.58 30.87
120 NYSE ACA Fri, Apr 26, 2019 30.45 31.17 30.29 30.86
119 NYSE ACA Thu, Apr 25, 2019 30.89 30.93 30.02 30.59
118 NYSE ACA Wed, Apr 24, 2019 30.81 31.55 30.71 31.06
117 NYSE ACA Tue, Apr 23, 2019 30.84 31.53 30.77 30.81
116 NYSE ACA Mon, Apr 22, 2019 29.72 31.06 29.45 30.96
115 NYSE ACA Thu, Apr 18, 2019 30.27 30.27 29.52 29.91
114 NYSE ACA Wed, Apr 17, 2019 30.49 30.73 30.11 30.25
113 NYSE ACA Tue, Apr 16, 2019 30.71 30.92 30.36 30.53
112 NYSE ACA Mon, Apr 15, 2019 30.49 31.01 30.40 30.71
111 NYSE ACA Fri, Apr 12, 2019 30.93 31.48 30.25 30.60
110 NYSE ACA Thu, Apr 11, 2019 30.85 31.09 30.67 30.82
109 NYSE ACA Wed, Apr 10, 2019 30.73 31.17 30.44 30.87
108 NYSE ACA Tue, Apr 9, 2019 30.84 31.06 30.58 30.82
107 NYSE ACA Mon, Apr 8, 2019 31.27 31.59 30.95 31.11
106 NYSE ACA Fri, Apr 5, 2019 31.54 31.68 30.92 31.30
105 NYSE ACA Thu, Apr 4, 2019 31.48 32.31 31.46 31.59
104 NYSE ACA Wed, Apr 3, 2019 31.16 32.25 31.16 31.51
103 NYSE ACA Tue, Apr 2, 2019 30.71 31.49 30.06 30.90
102 NYSE ACA Mon, Apr 1, 2019 30.80 31.98 30.48 30.72
101 NYSE ACA Fri, Mar 29, 2019 29.77 30.84 29.70 30.55
100 NYSE ACA Thu, Mar 28, 2019 28.89 30.57 28.89 29.75
99 NYSE ACA Wed, Mar 27, 2019 29.24 29.53 28.34 28.76
98 NYSE ACA Tue, Mar 26, 2019 28.94 29.68 28.94 29.25
97 NYSE ACA Mon, Mar 25, 2019 29.14 29.81 28.34 28.84
96 NYSE ACA Fri, Mar 22, 2019 29.93 30.78 29.00 29.04
95 NYSE ACA Thu, Mar 21, 2019 29.77 30.40 29.73 29.74
94 NYSE ACA Wed, Mar 20, 2019 30.00 30.65 28.91 29.89
93 NYSE ACA Tue, Mar 19, 2019 31.50 31.69 29.83 29.96
92 NYSE ACA Mon, Mar 18, 2019 31.67 32.28 31.45 31.52
91 NYSE ACA Fri, Mar 15, 2019 32.32 32.88 31.55 31.93
90 NYSE ACA Thu, Mar 14, 2019 32.95 33.27 31.70 32.10
89 NYSE ACA Wed, Mar 13, 2019 34.03 34.33 32.93 32.95
88 NYSE ACA Tue, Mar 12, 2019 34.17 34.63 33.61 33.93
87 NYSE ACA Mon, Mar 11, 2019 33.65 34.29 33.57 34.10
86 NYSE ACA Fri, Mar 8, 2019 33.06 33.94 32.27 33.72
85 NYSE ACA Thu, Mar 7, 2019 34.12 34.28 33.06 33.20
84 NYSE ACA Wed, Mar 6, 2019 34.77 34.80 34.14 34.20
83 NYSE ACA Tue, Mar 5, 2019 35.00 35.15 34.25 34.65
82 NYSE ACA Mon, Mar 4, 2019 34.16 34.93 33.70 34.88
81 NYSE ACA Fri, Mar 1, 2019 33.61 34.39 32.80 33.93
80 NYSE ACA Thu, Feb 28, 2019 33.65 34.99 32.81 33.49
79 NYSE ACA Wed, Feb 27, 2019 31.49 31.93 31.31 31.89
78 NYSE ACA Tue, Feb 26, 2019 31.48 32.23 30.96 31.55
77 NYSE ACA Mon, Feb 25, 2019 31.17 31.64 31.02 31.42
76 NYSE ACA Fri, Feb 22, 2019 31.57 31.78 30.96 31.00
75 NYSE ACA Thu, Feb 21, 2019 32.13 32.18 31.11 31.52
74 NYSE ACA Wed, Feb 20, 2019 31.65 32.38 31.37 32.21
73 NYSE ACA Tue, Feb 19, 2019 31.32 32.50 30.80 31.59
72 NYSE ACA Fri, Feb 15, 2019 30.50 31.60 30.24 31.46
71 NYSE ACA Thu, Feb 14, 2019 29.69 30.58 29.59 30.39
70 NYSE ACA Wed, Feb 13, 2019 29.81 30.46 28.51 29.75
69 NYSE ACA Tue, Feb 12, 2019 29.74 31.58 29.66 29.93
68 NYSE ACA Mon, Feb 11, 2019 29.49 29.65 29.31 29.60
67 NYSE ACA Fri, Feb 8, 2019 29.41 29.71 28.95 29.53
66 NYSE ACA Thu, Feb 7, 2019 29.36 29.90 29.12 29.42
65 NYSE ACA Wed, Feb 6, 2019 29.52 29.65 29.07 29.36
64 NYSE ACA Tue, Feb 5, 2019 29.61 30.10 29.00 29.63
63 NYSE ACA Mon, Feb 4, 2019 28.94 29.53 28.70 29.50
62 NYSE ACA Fri, Feb 1, 2019 29.39 29.65 28.76 29.00
61 NYSE ACA Thu, Jan 31, 2019 28.97 29.91 28.93 29.43
60 NYSE ACA Wed, Jan 30, 2019 29.29 29.68 28.22 29.06
59 NYSE ACA Tue, Jan 29, 2019 28.67 29.48 28.59 29.12
58 NYSE ACA Mon, Jan 28, 2019 28.98 29.07 28.37 28.53
57 NYSE ACA Fri, Jan 25, 2019 29.14 29.62 28.78 29.35
56 NYSE ACA Thu, Jan 24, 2019 28.66 29.25 28.64 29.00
55 NYSE ACA Wed, Jan 23, 2019 29.17 29.24 28.18 28.67
54 NYSE ACA Tue, Jan 22, 2019 29.36 29.61 28.75 29.00
53 NYSE ACA Fri, Jan 18, 2019 29.97 30.24 29.40 29.81
52 NYSE ACA Thu, Jan 17, 2019 29.41 29.87 29.36 29.78
51 NYSE ACA Wed, Jan 16, 2019 29.39 30.02 29.24 29.66
50 NYSE ACA Tue, Jan 15, 2019 29.60 29.87 28.29 29.57
49 NYSE ACA Mon, Jan 14, 2019 29.19 30.25 29.19 29.66
48 NYSE ACA Fri, Jan 11, 2019 28.44 29.36 28.25 29.23
47 NYSE ACA Thu, Jan 10, 2019 29.11 29.55 28.52 28.71
46 NYSE ACA Wed, Jan 9, 2019 30.17 30.17 29.22 29.25
45 NYSE ACA Tue, Jan 8, 2019 30.79 31.00 29.99 30.22
44 NYSE ACA Mon, Jan 7, 2019 29.00 30.51 28.63 30.45
43 NYSE ACA Fri, Jan 4, 2019 28.50 29.35 28.39 29.01
42 NYSE ACA Thu, Jan 3, 2019 28.05 28.60 27.96 28.28
41 NYSE ACA Wed, Jan 2, 2019 27.48 28.27 26.57 28.26
40 NYSE ACA Mon, Dec 31, 2018 27.62 28.16 26.91 27.69
39 NYSE ACA Fri, Dec 28, 2018 26.54 27.88 26.38 27.45
38 NYSE ACA Thu, Dec 27, 2018 25.48 26.48 24.38 26.46
37 NYSE ACA Wed, Dec 26, 2018 24.63 26.00 24.63 25.72
36 NYSE ACA Mon, Dec 24, 2018 24.49 24.83 24.40 24.70
35 NYSE ACA Fri, Dec 21, 2018 24.43 24.70 23.63 24.49
34 NYSE ACA Thu, Dec 20, 2018 23.07 24.69 22.94 24.46
33 NYSE ACA Wed, Dec 19, 2018 23.24 24.15 22.99 23.12
32 NYSE ACA Tue, Dec 18, 2018 23.80 24.22 23.11 23.27
31 NYSE ACA Mon, Dec 17, 2018 24.30 24.31 23.65 23.75
30 NYSE ACA Fri, Dec 14, 2018 24.60 25.17 24.21 24.37
29 NYSE ACA Thu, Dec 13, 2018 24.94 25.15 24.49 24.77
28 NYSE ACA Wed, Dec 12, 2018 24.08 24.64 23.40 24.51
27 NYSE ACA Tue, Dec 11, 2018 25.52 25.65 23.97 23.97
26 NYSE ACA Mon, Dec 10, 2018 25.86 26.44 25.00 25.12
25 NYSE ACA Fri, Dec 7, 2018 28.02 28.81 26.30 26.33
24 NYSE ACA Thu, Dec 6, 2018 26.39 27.37 26.20 26.52
23 NYSE ACA Tue, Dec 4, 2018 29.12 29.39 26.76 26.82
22 NYSE ACA Mon, Dec 3, 2018 28.00 29.82 27.28 29.33
21 NYSE ACA Fri, Nov 30, 2018 26.01 27.64 26.01 27.34
20 NYSE ACA Thu, Nov 29, 2018 27.92 28.26 26.00 26.27
19 NYSE ACA Wed, Nov 28, 2018 27.65 28.00 26.76 27.85
18 NYSE ACA Tue, Nov 27, 2018 27.53 28.26 26.98 27.82
17 NYSE ACA Mon, Nov 26, 2018 28.42 28.86 26.98 27.18
16 NYSE ACA Fri, Nov 23, 2018 28.74 28.78 27.58 27.80
15 NYSE ACA Wed, Nov 21, 2018 29.72 29.94 28.71 28.79
14 NYSE ACA Tue, Nov 20, 2018 29.88 30.00 28.46 29.60
13 NYSE ACA Mon, Nov 19, 2018 31.30 32.25 30.10 30.30
12 NYSE ACA Fri, Nov 16, 2018 31.80 31.80 30.72 31.30
11 NYSE ACA Thu, Nov 15, 2018 30.31 31.74 30.31 31.33
10 NYSE ACA Wed, Nov 14, 2018 30.53 31.84 30.31 30.85
9 NYSE ACA Tue, Nov 13, 2018 31.18 31.60 30.50 30.88
8 NYSE ACA Mon, Nov 12, 2018 32.60 32.60 30.05 30.31
7 NYSE ACA Fri, Nov 9, 2018 32.89 33.51 31.55 32.58
6 NYSE ACA Thu, Nov 8, 2018 29.50 34.92 29.28 32.93
5 NYSE ACA Wed, Nov 7, 2018 28.45 30.36 27.57 29.49
4 NYSE ACA Tue, Nov 6, 2018 29.21 29.50 28.33 28.33
3 NYSE ACA Mon, Nov 5, 2018 28.39 30.07 28.07 29.13
2 NYSE ACA Fri, Nov 2, 2018 27.80 28.57 27.22 28.57
1 NYSE ACA Thu, Nov 1, 2018 22.20 30.50 22.20 27.50
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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