Aurora Cannabis Inc. - Common Shares NASDAQ:ACB Historical Prices

Below are the 2119 trading days of historical prices for ACB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2119	NASDAQ	ACB	Thu, Mar 7, 2024	3.01	3.18	2.96	3.06
2118	NASDAQ	ACB	Wed, Mar 6, 2024	2.93	3.07	2.89	2.98
2117	NASDAQ	ACB	Tue, Mar 5, 2024	3.01	3.01	2.86	2.90
2116	NASDAQ	ACB	Mon, Mar 4, 2024	3.18	3.19	2.97	3.03
2115	NASDAQ	ACB	Fri, Mar 1, 2024	3.17	3.24	2.98	3.17
2114	NASDAQ	ACB	Thu, Feb 29, 2024	3.26	3.29	3.12	3.14
2113	NASDAQ	ACB	Wed, Feb 28, 2024	3.28	3.40	3.22	3.23
2112	NASDAQ	ACB	Tue, Feb 27, 2024	3.26	3.38	3.22	3.31
2111	NASDAQ	ACB	Mon, Feb 26, 2024	3.23	3.39	3.18	3.23
2110	NASDAQ	ACB	Fri, Feb 23, 2024	3.30	3.34	3.12	3.26
2109	NASDAQ	ACB	Thu, Feb 22, 2024	3.41	3.41	3.16	3.24
2108	NASDAQ	ACB	Wed, Feb 21, 2024	3.48	3.48	3.26	3.40
2107	NASDAQ	ACB	Tue, Feb 20, 2024	3.65	3.77	3.41	3.47
2106	NASDAQ	ACB	Fri, Feb 16, 2024	3.90	3.93	3.80	3.93
2105	NASDAQ	ACB	Thu, Feb 15, 2024	3.97	3.99	3.83	3.90
2104	NASDAQ	ACB	Wed, Feb 14, 2024	3.90	3.99	3.70	3.99
2103	NASDAQ	ACB	Tue, Feb 13, 2024	4.03	4.03	3.85	3.92
2102	NASDAQ	ACB	Mon, Feb 12, 2024	4.30	4.35	3.92	4.00
2101	NASDAQ	ACB	Fri, Feb 9, 2024	4.20	4.39	4.00	4.34
2100	NASDAQ	ACB	Thu, Feb 8, 2024	4.10	4.12	3.70	4.08
2099	NASDAQ	ACB	Wed, Feb 7, 2024	4.10	4.10	3.93	3.96
2098	NASDAQ	ACB	Tue, Feb 6, 2024	3.90	4.05	3.80	4.00
2097	NASDAQ	ACB	Mon, Feb 5, 2024	4.00	4.00	3.80	3.80
2096	NASDAQ	ACB	Fri, Feb 2, 2024	4.03	4.08	3.88	3.88
2095	NASDAQ	ACB	Thu, Feb 1, 2024	3.87	4.10	3.77	3.99
2094	NASDAQ	ACB	Wed, Jan 31, 2024	3.89	3.94	3.80	3.80
2093	NASDAQ	ACB	Tue, Jan 30, 2024	4.03	4.08	3.95	3.96
2092	NASDAQ	ACB	Mon, Jan 29, 2024	4.00	4.10	3.89	4.09
2091	NASDAQ	ACB	Fri, Jan 26, 2024	4.05	4.10	3.93	3.99
2090	NASDAQ	ACB	Thu, Jan 25, 2024	3.91	4.10	3.87	4.05
2089	NASDAQ	ACB	Wed, Jan 24, 2024	4.11	4.12	3.81	3.86
2088	NASDAQ	ACB	Tue, Jan 23, 2024	4.24	4.28	4.10	4.12
2087	NASDAQ	ACB	Mon, Jan 22, 2024	4.15	4.26	4.15	4.20
2086	NASDAQ	ACB	Fri, Jan 19, 2024	4.13	4.19	3.97	4.11
2085	NASDAQ	ACB	Thu, Jan 18, 2024	4.42	4.49	4.05	4.10
2084	NASDAQ	ACB	Wed, Jan 17, 2024	4.55	4.55	4.41	4.44
2083	NASDAQ	ACB	Tue, Jan 16, 2024	4.58	4.65	4.46	4.55
2082	NASDAQ	ACB	Fri, Jan 12, 2024	4.50	4.60	4.41	4.58
2081	NASDAQ	ACB	Thu, Jan 11, 2024	4.55	4.55	4.38	4.50
2080	NASDAQ	ACB	Wed, Jan 10, 2024	4.65	4.68	4.48	4.58
2079	NASDAQ	ACB	Tue, Jan 9, 2024	4.70	4.77	4.52	4.63
2078	NASDAQ	ACB	Mon, Jan 8, 2024	4.77	4.85	4.70	4.77
2077	NASDAQ	ACB	Fri, Jan 5, 2024	4.80	4.85	4.50	4.75
2076	NASDAQ	ACB	Thu, Jan 4, 2024	4.83	4.85	4.73	4.75
2075	NASDAQ	ACB	Wed, Jan 3, 2024	4.76	4.87	4.61	4.76
2074	NASDAQ	ACB	Tue, Jan 2, 2024	4.80	5.00	4.73	4.75
2073	NASDAQ	ACB	Fri, Dec 29, 2023	4.92	5.06	4.76	4.76
2072	NASDAQ	ACB	Thu, Dec 28, 2023	4.93	5.18	4.90	4.91
2071	NASDAQ	ACB	Wed, Dec 27, 2023	5.02	5.10	4.82	4.95
2070	NASDAQ	ACB	Tue, Dec 26, 2023	4.80	5.10	4.70	5.00
2069	NASDAQ	ACB	Fri, Dec 22, 2023	4.69	4.93	4.64	4.83
2068	NASDAQ	ACB	Thu, Dec 21, 2023	4.74	4.75	4.65	4.68
2067	NASDAQ	ACB	Wed, Dec 20, 2023	4.70	4.84	4.65	4.66
2066	NASDAQ	ACB	Tue, Dec 19, 2023	4.65	4.90	4.65	4.74
2065	NASDAQ	ACB	Mon, Dec 18, 2023	4.80	4.80	4.61	4.66
2064	NASDAQ	ACB	Fri, Dec 15, 2023	4.89	4.90	4.75	4.80
2063	NASDAQ	ACB	Thu, Dec 14, 2023	4.90	5.05	4.80	4.89
2062	NASDAQ	ACB	Wed, Dec 13, 2023	4.71	4.89	4.51	4.80
2061	NASDAQ	ACB	Tue, Dec 12, 2023	4.93	4.97	4.65	4.70
2060	NASDAQ	ACB	Mon, Dec 11, 2023	5.20	5.20	4.80	4.92
2059	NASDAQ	ACB	Fri, Dec 8, 2023	4.86	5.22	4.84	5.18
2058	NASDAQ	ACB	Thu, Dec 7, 2023	4.93	5.00	4.83	4.91
2057	NASDAQ	ACB	Wed, Dec 6, 2023	4.80	5.10	4.79	4.93
2056	NASDAQ	ACB	Tue, Dec 5, 2023	5.20	5.25	4.75	4.80
2055	NASDAQ	ACB	Mon, Dec 4, 2023	4.70	5.20	4.59	5.20
2054	NASDAQ	ACB	Fri, Dec 1, 2023	4.60	4.77	4.52	4.68
2053	NASDAQ	ACB	Thu, Nov 30, 2023	4.60	4.60	4.43	4.60
2052	NASDAQ	ACB	Wed, Nov 29, 2023	4.66	4.74	4.56	4.57
2051	NASDAQ	ACB	Tue, Nov 28, 2023	4.60	4.66	4.59	4.66
2050	NASDAQ	ACB	Mon, Nov 27, 2023	4.80	4.80	4.65	4.66
2049	NASDAQ	ACB	Fri, Nov 24, 2023	4.60	4.83	4.60	4.78
2048	NASDAQ	ACB	Wed, Nov 22, 2023	4.64	4.69	4.56	4.64
2047	NASDAQ	ACB	Tue, Nov 21, 2023	4.75	4.75	4.52	4.66
2046	NASDAQ	ACB	Mon, Nov 20, 2023	4.62	4.85	4.62	4.77
2045	NASDAQ	ACB	Fri, Nov 17, 2023	4.65	4.69	4.55	4.62
2044	NASDAQ	ACB	Thu, Nov 16, 2023	4.69	4.70	4.50	4.65
2043	NASDAQ	ACB	Wed, Nov 15, 2023	4.67	4.94	4.65	4.65
2042	NASDAQ	ACB	Tue, Nov 14, 2023	4.80	4.85	4.55	4.66
2041	NASDAQ	ACB	Mon, Nov 13, 2023	4.70	4.76	4.50	4.71
2040	NASDAQ	ACB	Fri, Nov 10, 2023	5.11	5.20	4.61	4.70
2039	NASDAQ	ACB	Thu, Nov 9, 2023	4.64	4.75	4.33	4.45
2038	NASDAQ	ACB	Wed, Nov 8, 2023	4.85	4.96	4.61	4.69
2037	NASDAQ	ACB	Tue, Nov 7, 2023	4.72	4.87	4.56	4.75
2036	NASDAQ	ACB	Mon, Nov 6, 2023	5.07	5.18	4.60	4.72
2035	NASDAQ	ACB	Fri, Nov 3, 2023	4.66	4.98	4.66	4.90
2034	NASDAQ	ACB	Thu, Nov 2, 2023	4.60	4.80	4.50	4.66
2033	NASDAQ	ACB	Wed, Nov 1, 2023	4.42	4.53	4.24	4.53
2032	NASDAQ	ACB	Tue, Oct 31, 2023	4.39	4.49	4.31	4.41
2031	NASDAQ	ACB	Mon, Oct 30, 2023	4.47	4.55	4.30	4.38
2030	NASDAQ	ACB	Fri, Oct 27, 2023	4.29	4.38	4.20	4.36
2029	NASDAQ	ACB	Thu, Oct 26, 2023	4.23	4.50	4.10	4.21
2028	NASDAQ	ACB	Wed, Oct 25, 2023	4.74	4.74	4.25	4.26
2027	NASDAQ	ACB	Tue, Oct 24, 2023	4.39	4.74	4.27	4.70
2026	NASDAQ	ACB	Mon, Oct 23, 2023	4.46	4.47	4.20	4.24
2025	NASDAQ	ACB	Fri, Oct 20, 2023	4.59	4.65	4.44	4.46
2024	NASDAQ	ACB	Thu, Oct 19, 2023	4.82	4.83	4.60	4.60
2023	NASDAQ	ACB	Wed, Oct 18, 2023	5.10	5.14	4.75	4.80
2022	NASDAQ	ACB	Tue, Oct 17, 2023	4.95	5.36	4.90	5.19
2021	NASDAQ	ACB	Mon, Oct 16, 2023	5.12	5.30	5.02	5.16
2020	NASDAQ	ACB	Fri, Oct 13, 2023	5.06	5.17	4.93	5.04
2019	NASDAQ	ACB	Thu, Oct 12, 2023	5.20	5.30	4.95	5.03
2018	NASDAQ	ACB	Wed, Oct 11, 2023	5.65	5.69	5.19	5.30
2017	NASDAQ	ACB	Tue, Oct 10, 2023	5.49	5.84	5.40	5.47
2016	NASDAQ	ACB	Mon, Oct 9, 2023	5.50	5.58	5.12	5.35
2015	NASDAQ	ACB	Fri, Oct 6, 2023	5.52	5.78	5.42	5.67
2014	NASDAQ	ACB	Thu, Oct 5, 2023	5.56	5.80	5.53	5.67
2013	NASDAQ	ACB	Wed, Oct 4, 2023	5.60	5.76	5.35	5.53
2012	NASDAQ	ACB	Tue, Oct 3, 2023	5.55	5.57	5.21	5.37
2011	NASDAQ	ACB	Mon, Oct 2, 2023	5.84	5.84	5.53	5.60
2010	NASDAQ	ACB	Fri, Sep 29, 2023	6.15	6.15	5.75	5.85
2009	NASDAQ	ACB	Thu, Sep 28, 2023	5.95	6.15	5.62	5.97
2008	NASDAQ	ACB	Wed, Sep 27, 2023	7.16	7.58	6.51	6.67
2007	NASDAQ	ACB	Tue, Sep 26, 2023	7.52	7.89	6.84	7.03
2006	NASDAQ	ACB	Mon, Sep 25, 2023	7.50	8.16	7.25	7.43
2005	NASDAQ	ACB	Fri, Sep 22, 2023	7.54	7.90	7.35	7.51
2004	NASDAQ	ACB	Thu, Sep 21, 2023	7.70	7.70	7.00	7.38
2003	NASDAQ	ACB	Wed, Sep 20, 2023	8.80	9.10	7.87	8.00
2002	NASDAQ	ACB	Tue, Sep 19, 2023	9.16	9.80	8.53	8.62
2001	NASDAQ	ACB	Mon, Sep 18, 2023	9.34	9.75	8.50	8.63
2000	NASDAQ	ACB	Fri, Sep 15, 2023	9.31	10.60	8.82	9.83
1999	NASDAQ	ACB	Thu, Sep 14, 2023	7.80	9.15	7.73	8.43
1998	NASDAQ	ACB	Wed, Sep 13, 2023	9.01	9.80	7.27	8.00
1997	NASDAQ	ACB	Tue, Sep 12, 2023	9.15	11.50	8.25	9.60
1996	NASDAQ	ACB	Mon, Sep 11, 2023	8.82	8.85	8.76	8.80
1995	NASDAQ	ACB	Fri, Sep 8, 2023	4.61	5.29	4.51	5.29
1994	NASDAQ	ACB	Thu, Sep 7, 2023	4.72	4.75	4.51	4.61
1993	NASDAQ	ACB	Wed, Sep 6, 2023	5.00	5.14	4.55	4.74
1992	NASDAQ	ACB	Tue, Sep 5, 2023	4.75	5.18	4.70	4.85
1991	NASDAQ	ACB	Fri, Sep 1, 2023	5.20	5.20	4.69	4.72
1990	NASDAQ	ACB	Thu, Aug 31, 2023	4.93	5.27	4.80	4.80
1989	NASDAQ	ACB	Wed, Aug 30, 2023	4.49	4.90	4.42	4.65
1988	NASDAQ	ACB	Tue, Aug 29, 2023	4.46	4.55	4.41	4.45
1987	NASDAQ	ACB	Mon, Aug 28, 2023	4.52	4.54	4.35	4.40
1986	NASDAQ	ACB	Fri, Aug 25, 2023	4.58	4.59	4.34	4.43
1985	NASDAQ	ACB	Thu, Aug 24, 2023	4.84	4.87	4.58	4.60
1984	NASDAQ	ACB	Wed, Aug 23, 2023	4.89	4.90	4.75	4.80
1983	NASDAQ	ACB	Tue, Aug 22, 2023	5.00	5.04	4.85	4.90
1982	NASDAQ	ACB	Mon, Aug 21, 2023	5.09	5.15	4.98	4.98
1981	NASDAQ	ACB	Fri, Aug 18, 2023	5.01	5.17	5.00	5.10
1980	NASDAQ	ACB	Thu, Aug 17, 2023	5.00	5.18	4.95	5.15
1979	NASDAQ	ACB	Wed, Aug 16, 2023	5.18	5.20	5.00	5.00
1978	NASDAQ	ACB	Tue, Aug 15, 2023	5.24	5.30	5.20	5.23
1977	NASDAQ	ACB	Mon, Aug 14, 2023	5.37	5.42	5.15	5.38
1976	NASDAQ	ACB	Fri, Aug 11, 2023	5.48	5.58	5.32	5.32
1975	NASDAQ	ACB	Thu, Aug 10, 2023	5.30	5.44	5.20	5.30
1974	NASDAQ	ACB	Wed, Aug 9, 2023	5.60	5.64	5.28	5.28
1973	NASDAQ	ACB	Tue, Aug 8, 2023	5.40	5.65	5.26	5.54
1972	NASDAQ	ACB	Mon, Aug 7, 2023	5.49	5.50	5.31	5.43
1971	NASDAQ	ACB	Fri, Aug 4, 2023	5.60	5.70	5.43	5.47
1970	NASDAQ	ACB	Thu, Aug 3, 2023	5.45	5.64	5.45	5.60
1969	NASDAQ	ACB	Wed, Aug 2, 2023	5.70	5.90	5.38	5.51
1968	NASDAQ	ACB	Tue, Aug 1, 2023	5.52	5.77	5.36	5.77
1967	NASDAQ	ACB	Mon, Jul 31, 2023	5.40	5.70	5.33	5.63
1966	NASDAQ	ACB	Fri, Jul 28, 2023	5.00	5.33	5.00	5.32
1965	NASDAQ	ACB	Thu, Jul 27, 2023	4.96	5.20	4.87	4.93
1964	NASDAQ	ACB	Wed, Jul 26, 2023	5.00	5.13	4.82	4.93
1963	NASDAQ	ACB	Tue, Jul 25, 2023	4.99	5.02	4.92	4.93
1962	NASDAQ	ACB	Mon, Jul 24, 2023	5.02	5.06	4.90	4.99
1961	NASDAQ	ACB	Fri, Jul 21, 2023	5.30	5.30	4.98	5.05
1960	NASDAQ	ACB	Thu, Jul 20, 2023	5.40	5.40	5.20	5.25
1959	NASDAQ	ACB	Wed, Jul 19, 2023	5.30	5.47	5.28	5.32
1958	NASDAQ	ACB	Tue, Jul 18, 2023	5.30	5.30	5.22	5.26
1957	NASDAQ	ACB	Mon, Jul 17, 2023	5.34	5.40	5.21	5.30
1956	NASDAQ	ACB	Fri, Jul 14, 2023	5.66	5.70	5.29	5.34
1955	NASDAQ	ACB	Thu, Jul 13, 2023	5.60	5.90	5.58	5.68
1954	NASDAQ	ACB	Wed, Jul 12, 2023	5.80	5.95	5.54	5.61
1953	NASDAQ	ACB	Tue, Jul 11, 2023	5.54	5.97	5.50	5.80
1952	NASDAQ	ACB	Mon, Jul 10, 2023	5.50	5.65	5.31	5.57
1951	NASDAQ	ACB	Fri, Jul 7, 2023	5.32	5.60	5.30	5.54
1950	NASDAQ	ACB	Thu, Jul 6, 2023	5.54	5.56	5.24	5.37
1949	NASDAQ	ACB	Wed, Jul 5, 2023	5.73	5.80	5.43	5.54
1948	NASDAQ	ACB	Mon, Jul 3, 2023	5.25	5.90	5.25	5.80
1947	NASDAQ	ACB	Fri, Jun 30, 2023	5.37	5.41	5.15	5.35
1946	NASDAQ	ACB	Thu, Jun 29, 2023	5.30	5.45	5.21	5.36
1945	NASDAQ	ACB	Wed, Jun 28, 2023	5.29	5.30	5.12	5.28
1944	NASDAQ	ACB	Tue, Jun 27, 2023	5.34	5.45	5.24	5.33
1943	NASDAQ	ACB	Mon, Jun 26, 2023	5.57	5.75	5.31	5.40
1942	NASDAQ	ACB	Fri, Jun 23, 2023	6.10	6.10	5.45	5.51
1941	NASDAQ	ACB	Thu, Jun 22, 2023	5.65	6.19	5.50	6.17
1940	NASDAQ	ACB	Wed, Jun 21, 2023	5.60	5.75	5.35	5.62
1939	NASDAQ	ACB	Tue, Jun 20, 2023	5.40	5.80	5.40	5.60
1938	NASDAQ	ACB	Fri, Jun 16, 2023	5.44	5.45	5.32	5.40
1937	NASDAQ	ACB	Thu, Jun 15, 2023	5.20	5.35	5.20	5.32
1936	NASDAQ	ACB	Wed, Jun 14, 2023	5.60	5.69	5.31	5.40
1935	NASDAQ	ACB	Tue, Jun 13, 2023	5.60	5.86	5.53	5.86
1934	NASDAQ	ACB	Mon, Jun 12, 2023	5.32	5.70	5.15	5.59
1933	NASDAQ	ACB	Fri, Jun 9, 2023	5.28	5.42	5.22	5.30
1932	NASDAQ	ACB	Thu, Jun 8, 2023	5.25	5.50	5.15	5.23
1931	NASDAQ	ACB	Wed, Jun 7, 2023	5.50	5.60	5.22	5.36
1930	NASDAQ	ACB	Tue, Jun 6, 2023	5.20	5.40	5.03	5.40
1929	NASDAQ	ACB	Mon, Jun 5, 2023	5.30	5.30	5.08	5.14
1928	NASDAQ	ACB	Fri, Jun 2, 2023	5.30	5.36	5.10	5.15
1927	NASDAQ	ACB	Thu, Jun 1, 2023	5.12	5.60	4.90	5.04
1926	NASDAQ	ACB	Wed, May 31, 2023	5.20	5.28	5.00	5.09
1925	NASDAQ	ACB	Tue, May 30, 2023	5.59	5.60	5.20	5.29
1924	NASDAQ	ACB	Fri, May 26, 2023	5.61	5.70	5.30	5.40
1923	NASDAQ	ACB	Thu, May 25, 2023	6.00	6.00	5.52	5.60
1922	NASDAQ	ACB	Wed, May 24, 2023	6.14	6.14	5.87	5.94
1921	NASDAQ	ACB	Tue, May 23, 2023	6.77	6.80	6.11	6.16
1920	NASDAQ	ACB	Mon, May 22, 2023	6.68	7.00	6.57	6.66
1919	NASDAQ	ACB	Fri, May 19, 2023	6.30	6.68	6.29	6.68
1918	NASDAQ	ACB	Thu, May 18, 2023	6.00	6.30	6.00	6.30
1917	NASDAQ	ACB	Wed, May 17, 2023	5.85	6.09	5.63	6.05
1916	NASDAQ	ACB	Tue, May 16, 2023	6.00	6.00	5.60	5.72
1915	NASDAQ	ACB	Mon, May 15, 2023	5.60	5.96	5.53	5.85
1914	NASDAQ	ACB	Fri, May 12, 2023	5.81	5.90	5.50	5.60
1913	NASDAQ	ACB	Thu, May 11, 2023	6.18	6.28	5.80	5.86
1912	NASDAQ	ACB	Wed, May 10, 2023	6.41	6.41	6.10	6.19
1911	NASDAQ	ACB	Tue, May 9, 2023	6.48	6.59	6.20	6.21
1910	NASDAQ	ACB	Mon, May 8, 2023	6.46	6.78	6.45	6.50
1909	NASDAQ	ACB	Fri, May 5, 2023	6.30	6.67	6.12	6.56
1908	NASDAQ	ACB	Thu, May 4, 2023	6.10	6.37	6.00	6.10
1907	NASDAQ	ACB	Wed, May 3, 2023	5.90	6.30	5.90	6.03
1906	NASDAQ	ACB	Tue, May 2, 2023	6.07	6.09	5.80	5.94
1905	NASDAQ	ACB	Mon, May 1, 2023	6.10	6.10	5.85	6.04
1904	NASDAQ	ACB	Fri, Apr 28, 2023	5.95	6.09	5.86	6.00
1903	NASDAQ	ACB	Thu, Apr 27, 2023	5.89	6.06	5.67	5.95
1902	NASDAQ	ACB	Wed, Apr 26, 2023	5.70	5.79	5.60	5.70
1901	NASDAQ	ACB	Tue, Apr 25, 2023	6.00	6.00	5.62	5.64
1900	NASDAQ	ACB	Mon, Apr 24, 2023	6.25	6.26	5.81	5.97
1899	NASDAQ	ACB	Fri, Apr 21, 2023	6.20	6.29	6.13	6.18
1898	NASDAQ	ACB	Thu, Apr 20, 2023	6.37	6.40	6.10	6.11
1897	NASDAQ	ACB	Wed, Apr 19, 2023	6.40	6.50	6.32	6.38
1896	NASDAQ	ACB	Tue, Apr 18, 2023	6.51	6.65	6.41	6.41
1895	NASDAQ	ACB	Mon, Apr 17, 2023	6.49	6.55	6.41	6.49
1894	NASDAQ	ACB	Fri, Apr 14, 2023	6.60	6.62	6.40	6.41
1893	NASDAQ	ACB	Thu, Apr 13, 2023	6.50	6.68	6.50	6.58
1892	NASDAQ	ACB	Wed, Apr 12, 2023	6.75	6.80	6.36	6.51
1891	NASDAQ	ACB	Tue, Apr 11, 2023	6.60	6.63	6.50	6.54
1890	NASDAQ	ACB	Mon, Apr 10, 2023	6.50	6.66	6.40	6.60
1889	NASDAQ	ACB	Thu, Apr 6, 2023	6.50	6.63	6.30	6.55
1888	NASDAQ	ACB	Wed, Apr 5, 2023	6.62	6.65	6.33	6.47
1887	NASDAQ	ACB	Tue, Apr 4, 2023	6.71	6.75	6.55	6.66
1886	NASDAQ	ACB	Mon, Apr 3, 2023	7.00	7.10	6.61	6.70
1885	NASDAQ	ACB	Fri, Mar 31, 2023	6.80	7.20	6.70	6.97
1884	NASDAQ	ACB	Thu, Mar 30, 2023	6.93	6.99	6.55	6.65
1883	NASDAQ	ACB	Wed, Mar 29, 2023	6.87	6.94	6.70	6.87
1882	NASDAQ	ACB	Tue, Mar 28, 2023	7.00	7.10	6.72	6.78
1881	NASDAQ	ACB	Mon, Mar 27, 2023	7.03	7.07	6.80	7.07
1880	NASDAQ	ACB	Fri, Mar 24, 2023	7.01	7.10	6.90	7.05
1879	NASDAQ	ACB	Thu, Mar 23, 2023	7.20	7.30	6.93	7.06
1878	NASDAQ	ACB	Wed, Mar 22, 2023	7.21	7.32	7.00	7.08
1877	NASDAQ	ACB	Tue, Mar 21, 2023	6.88	7.37	6.80	7.26
1876	NASDAQ	ACB	Mon, Mar 20, 2023	7.20	7.30	6.56	6.64
1875	NASDAQ	ACB	Fri, Mar 17, 2023	7.30	7.40	7.21	7.30
1874	NASDAQ	ACB	Thu, Mar 16, 2023	7.10	7.45	7.04	7.40
1873	NASDAQ	ACB	Wed, Mar 15, 2023	7.00	7.18	6.90	7.09
1872	NASDAQ	ACB	Tue, Mar 14, 2023	7.60	7.69	7.22	7.28
1871	NASDAQ	ACB	Mon, Mar 13, 2023	7.25	7.63	7.07	7.43
1870	NASDAQ	ACB	Fri, Mar 10, 2023	8.03	8.09	7.31	7.37
1869	NASDAQ	ACB	Thu, Mar 9, 2023	8.14	8.24	7.95	8.03
1868	NASDAQ	ACB	Wed, Mar 8, 2023	8.17	8.20	7.98	8.06
1867	NASDAQ	ACB	Tue, Mar 7, 2023	8.32	8.32	8.12	8.13
1866	NASDAQ	ACB	Mon, Mar 6, 2023	8.52	8.60	8.21	8.32
1865	NASDAQ	ACB	Fri, Mar 3, 2023	8.38	8.60	8.30	8.51
1864	NASDAQ	ACB	Thu, Mar 2, 2023	8.18	8.28	8.06	8.26
1863	NASDAQ	ACB	Wed, Mar 1, 2023	8.36	8.44	8.15	8.17
1862	NASDAQ	ACB	Tue, Feb 28, 2023	8.57	8.57	8.33	8.35
1861	NASDAQ	ACB	Mon, Feb 27, 2023	8.60	8.70	8.40	8.40
1860	NASDAQ	ACB	Fri, Feb 24, 2023	8.51	8.60	8.40	8.57
1859	NASDAQ	ACB	Thu, Feb 23, 2023	8.90	8.90	8.55	8.70
1858	NASDAQ	ACB	Wed, Feb 22, 2023	9.00	9.10	8.62	8.71
1857	NASDAQ	ACB	Tue, Feb 21, 2023	9.26	9.30	8.82	8.92
1856	NASDAQ	ACB	Fri, Feb 17, 2023	9.16	9.37	9.01	9.36
1855	NASDAQ	ACB	Thu, Feb 16, 2023	9.64	9.66	9.30	9.35
1854	NASDAQ	ACB	Wed, Feb 15, 2023	9.35	9.75	9.15	9.75
1853	NASDAQ	ACB	Tue, Feb 14, 2023	9.20	9.35	8.95	9.28
1852	NASDAQ	ACB	Mon, Feb 13, 2023	9.20	9.33	9.00	9.15
1851	NASDAQ	ACB	Fri, Feb 10, 2023	9.34	9.45	9.05	9.10
1850	NASDAQ	ACB	Thu, Feb 9, 2023	10.00	10.00	9.00	9.20
1849	NASDAQ	ACB	Wed, Feb 8, 2023	10.10	10.20	9.75	9.81
1848	NASDAQ	ACB	Tue, Feb 7, 2023	10.60	10.70	9.81	10.00
1847	NASDAQ	ACB	Mon, Feb 6, 2023	10.60	11.00	10.12	10.50
1846	NASDAQ	ACB	Fri, Feb 3, 2023	11.00	11.40	10.50	10.60
1845	NASDAQ	ACB	Thu, Feb 2, 2023	11.30	12.05	11.00	11.30
1844	NASDAQ	ACB	Wed, Feb 1, 2023	10.30	11.00	10.00	10.90
1843	NASDAQ	ACB	Tue, Jan 31, 2023	9.88	10.50	9.80	10.40
1842	NASDAQ	ACB	Mon, Jan 30, 2023	10.20	10.20	9.71	9.72
1841	NASDAQ	ACB	Fri, Jan 27, 2023	9.84	10.40	9.64	10.20
1840	NASDAQ	ACB	Thu, Jan 26, 2023	9.90	10.10	9.64	9.70
1839	NASDAQ	ACB	Wed, Jan 25, 2023	9.90	9.90	9.52	9.81
1838	NASDAQ	ACB	Tue, Jan 24, 2023	10.10	10.30	9.91	10.10
1837	NASDAQ	ACB	Mon, Jan 23, 2023	9.70	10.20	9.67	10.20
1836	NASDAQ	ACB	Fri, Jan 20, 2023	9.59	9.70	9.41	9.68
1835	NASDAQ	ACB	Thu, Jan 19, 2023	9.80	9.90	9.30	9.41
1834	NASDAQ	ACB	Wed, Jan 18, 2023	10.20	10.70	9.80	9.85
1833	NASDAQ	ACB	Tue, Jan 17, 2023	10.30	10.65	9.82	10.20
1832	NASDAQ	ACB	Fri, Jan 13, 2023	9.61	10.40	9.45	10.30
1831	NASDAQ	ACB	Thu, Jan 12, 2023	9.16	9.59	8.72	9.57
1830	NASDAQ	ACB	Wed, Jan 11, 2023	8.64	9.05	8.54	8.86
1829	NASDAQ	ACB	Tue, Jan 10, 2023	8.85	8.98	8.50	8.59
1828	NASDAQ	ACB	Mon, Jan 9, 2023	9.00	9.22	8.71	8.72
1827	NASDAQ	ACB	Fri, Jan 6, 2023	9.23	9.23	8.73	8.81
1826	NASDAQ	ACB	Thu, Jan 5, 2023	9.35	9.44	8.95	8.96
1825	NASDAQ	ACB	Wed, Jan 4, 2023	9.12	9.70	9.04	9.53
1824	NASDAQ	ACB	Tue, Jan 3, 2023	9.41	9.69	8.90	9.07
1823	NASDAQ	ACB	Fri, Dec 30, 2022	8.89	9.23	8.72	9.23
1822	NASDAQ	ACB	Thu, Dec 29, 2022	8.40	9.02	8.35	9.02
1821	NASDAQ	ACB	Wed, Dec 28, 2022	8.75	8.96	8.21	8.47
1820	NASDAQ	ACB	Tue, Dec 27, 2022	9.23	9.30	8.52	8.62
1819	NASDAQ	ACB	Fri, Dec 23, 2022	9.11	9.27	8.86	9.27
1818	NASDAQ	ACB	Thu, Dec 22, 2022	9.50	9.56	8.70	9.08
1817	NASDAQ	ACB	Wed, Dec 21, 2022	9.50	9.71	9.33	9.60
1816	NASDAQ	ACB	Tue, Dec 20, 2022	9.70	9.80	9.30	9.43
1815	NASDAQ	ACB	Mon, Dec 19, 2022	10.60	10.60	9.59	9.63
1814	NASDAQ	ACB	Fri, Dec 16, 2022	10.30	10.50	10.00	10.40
1813	NASDAQ	ACB	Thu, Dec 15, 2022	10.80	10.90	10.10	10.40
1812	NASDAQ	ACB	Wed, Dec 14, 2022	11.10	11.30	10.80	11.00
1811	NASDAQ	ACB	Tue, Dec 13, 2022	11.60	11.90	10.80	11.20
1810	NASDAQ	ACB	Mon, Dec 12, 2022	11.30	11.50	10.80	11.30
1809	NASDAQ	ACB	Fri, Dec 9, 2022	11.20	11.40	10.90	11.30
1808	NASDAQ	ACB	Thu, Dec 8, 2022	11.60	11.60	10.80	11.20
1807	NASDAQ	ACB	Wed, Dec 7, 2022	12.10	12.20	11.10	11.30
1806	NASDAQ	ACB	Tue, Dec 6, 2022	13.61	13.80	11.90	12.10
1805	NASDAQ	ACB	Mon, Dec 5, 2022	14.00	14.80	13.50	13.60
1804	NASDAQ	ACB	Fri, Dec 2, 2022	12.90	14.30	12.80	14.00
1803	NASDAQ	ACB	Thu, Dec 1, 2022	12.90	13.40	12.50	13.20
1802	NASDAQ	ACB	Wed, Nov 30, 2022	12.50	12.80	12.20	12.70
1801	NASDAQ	ACB	Tue, Nov 29, 2022	12.80	12.80	12.20	12.50
1800	NASDAQ	ACB	Mon, Nov 28, 2022	13.20	13.60	12.30	12.40
1799	NASDAQ	ACB	Fri, Nov 25, 2022	13.30	13.40	12.90	13.20
1798	NASDAQ	ACB	Wed, Nov 23, 2022	13.20	13.70	12.90	13.30
1797	NASDAQ	ACB	Tue, Nov 22, 2022	13.20	13.30	12.80	13.10
1796	NASDAQ	ACB	Mon, Nov 21, 2022	13.70	13.70	12.80	13.20
1795	NASDAQ	ACB	Fri, Nov 18, 2022	14.60	14.60	13.30	13.50
1794	NASDAQ	ACB	Thu, Nov 17, 2022	14.10	14.70	13.80	14.50
1793	NASDAQ	ACB	Wed, Nov 16, 2022	15.40	15.70	14.30	14.50
1792	NASDAQ	ACB	Tue, Nov 15, 2022	15.40	16.20	15.10	15.40
1791	NASDAQ	ACB	Mon, Nov 14, 2022	16.00	16.20	14.60	14.90
1790	NASDAQ	ACB	Fri, Nov 11, 2022	13.10	16.20	12.70	15.30
1789	NASDAQ	ACB	Thu, Nov 10, 2022	12.80	13.40	12.50	13.10
1788	NASDAQ	ACB	Wed, Nov 9, 2022	13.00	13.50	11.80	12.10
1787	NASDAQ	ACB	Tue, Nov 8, 2022	13.50	13.70	12.60	13.00
1786	NASDAQ	ACB	Mon, Nov 7, 2022	13.20	13.60	12.70	13.50
1785	NASDAQ	ACB	Fri, Nov 4, 2022	14.30	14.30	12.40	13.10
1784	NASDAQ	ACB	Thu, Nov 3, 2022	12.10	13.95	12.10	13.80
1783	NASDAQ	ACB	Wed, Nov 2, 2022	13.30	13.60	12.40	12.50
1782	NASDAQ	ACB	Tue, Nov 1, 2022	14.60	14.60	13.31	13.50
1781	NASDAQ	ACB	Mon, Oct 31, 2022	12.80	14.70	12.60	14.30
1780	NASDAQ	ACB	Fri, Oct 28, 2022	12.10	12.80	11.80	12.80
1779	NASDAQ	ACB	Thu, Oct 27, 2022	12.60	13.30	12.20	12.20
1778	NASDAQ	ACB	Wed, Oct 26, 2022	12.20	13.10	12.00	12.60
1777	NASDAQ	ACB	Tue, Oct 25, 2022	10.50	12.50	10.40	12.40
1776	NASDAQ	ACB	Mon, Oct 24, 2022	11.10	11.10	10.30	10.40
1775	NASDAQ	ACB	Fri, Oct 21, 2022	11.00	11.10	10.50	11.00
1774	NASDAQ	ACB	Thu, Oct 20, 2022	10.60	11.30	10.40	10.90
1773	NASDAQ	ACB	Wed, Oct 19, 2022	11.00	11.20	10.54	10.70
1772	NASDAQ	ACB	Tue, Oct 18, 2022	11.50	11.70	11.00	11.20
1771	NASDAQ	ACB	Mon, Oct 17, 2022	10.70	11.50	10.70	11.10
1770	NASDAQ	ACB	Fri, Oct 14, 2022	11.10	11.40	10.20	10.40
1769	NASDAQ	ACB	Thu, Oct 13, 2022	10.20	11.20	10.00	11.10
1768	NASDAQ	ACB	Wed, Oct 12, 2022	10.40	10.80	10.00	10.70
1767	NASDAQ	ACB	Tue, Oct 11, 2022	10.60	10.80	9.80	10.40
1766	NASDAQ	ACB	Mon, Oct 10, 2022	11.60	11.60	10.30	10.50
1765	NASDAQ	ACB	Fri, Oct 7, 2022	13.30	13.40	11.40	11.60
1764	NASDAQ	ACB	Thu, Oct 6, 2022	12.40	13.70	12.00	13.30
1763	NASDAQ	ACB	Wed, Oct 5, 2022	12.50	12.60	11.90	12.40
1762	NASDAQ	ACB	Tue, Oct 4, 2022	12.80	13.10	12.40	12.80
1761	NASDAQ	ACB	Mon, Oct 3, 2022	12.40	12.60	11.80	12.30
1760	NASDAQ	ACB	Fri, Sep 30, 2022	12.40	12.80	12.20	12.20
1759	NASDAQ	ACB	Thu, Sep 29, 2022	12.70	12.90	12.20	12.50
1758	NASDAQ	ACB	Wed, Sep 28, 2022	12.20	13.10	12.10	13.00
1757	NASDAQ	ACB	Tue, Sep 27, 2022	12.00	12.40	11.70	12.10
1756	NASDAQ	ACB	Mon, Sep 26, 2022	12.00	12.78	11.50	11.60
1755	NASDAQ	ACB	Fri, Sep 23, 2022	12.00	12.10	11.20	12.00
1754	NASDAQ	ACB	Thu, Sep 22, 2022	12.90	13.00	12.20	12.20
1753	NASDAQ	ACB	Wed, Sep 21, 2022	13.80	13.80	12.30	13.00
1752	NASDAQ	ACB	Tue, Sep 20, 2022	14.50	14.60	13.90	14.00
1751	NASDAQ	ACB	Mon, Sep 19, 2022	14.40	14.70	14.10	14.70
1750	NASDAQ	ACB	Fri, Sep 16, 2022	15.00	15.20	14.10	14.30
1749	NASDAQ	ACB	Thu, Sep 15, 2022	15.10	15.80	14.90	15.40
1748	NASDAQ	ACB	Wed, Sep 14, 2022	15.00	15.30	14.50	15.30
1747	NASDAQ	ACB	Tue, Sep 13, 2022	15.30	15.70	14.80	15.00
1746	NASDAQ	ACB	Mon, Sep 12, 2022	15.70	16.30	15.50	16.10
1745	NASDAQ	ACB	Fri, Sep 9, 2022	15.30	16.20	15.10	15.60
1744	NASDAQ	ACB	Thu, Sep 8, 2022	14.20	15.00	13.90	15.00
1743	NASDAQ	ACB	Wed, Sep 7, 2022	13.90	14.50	13.50	14.30
1742	NASDAQ	ACB	Tue, Sep 6, 2022	15.10	15.20	13.80	13.80
1741	NASDAQ	ACB	Fri, Sep 2, 2022	15.49	15.80	14.80	15.10
1740	NASDAQ	ACB	Thu, Sep 1, 2022	15.80	15.80	14.80	15.00
1739	NASDAQ	ACB	Wed, Aug 31, 2022	15.70	16.10	15.10	16.00
1738	NASDAQ	ACB	Tue, Aug 30, 2022	16.50	16.60	14.90	15.20
1737	NASDAQ	ACB	Mon, Aug 29, 2022	15.30	16.70	14.90	16.20
1736	NASDAQ	ACB	Fri, Aug 26, 2022	16.80	17.25	15.40	15.40
1735	NASDAQ	ACB	Thu, Aug 25, 2022	16.00	17.00	15.30	17.00
1734	NASDAQ	ACB	Wed, Aug 24, 2022	14.30	15.70	14.00	15.70
1733	NASDAQ	ACB	Tue, Aug 23, 2022	14.60	15.10	14.10	14.20
1732	NASDAQ	ACB	Mon, Aug 22, 2022	14.90	15.00	14.30	14.50
1731	NASDAQ	ACB	Fri, Aug 19, 2022	16.30	16.30	15.10	15.30
1730	NASDAQ	ACB	Thu, Aug 18, 2022	17.40	17.50	16.40	16.50
1729	NASDAQ	ACB	Wed, Aug 17, 2022	18.00	19.30	17.10	17.30
1728	NASDAQ	ACB	Tue, Aug 16, 2022	18.70	18.90	17.50	18.10
1727	NASDAQ	ACB	Mon, Aug 15, 2022	17.50	19.40	17.25	18.90
1726	NASDAQ	ACB	Fri, Aug 12, 2022	16.48	17.50	16.10	17.50
1725	NASDAQ	ACB	Thu, Aug 11, 2022	16.90	17.70	16.00	16.10
1724	NASDAQ	ACB	Wed, Aug 10, 2022	15.70	17.00	15.05	16.60
1723	NASDAQ	ACB	Tue, Aug 9, 2022	16.30	16.60	14.90	15.00
1722	NASDAQ	ACB	Mon, Aug 8, 2022	15.30	17.30	15.10	16.50
1721	NASDAQ	ACB	Fri, Aug 5, 2022	14.90	15.40	14.30	15.00
1720	NASDAQ	ACB	Thu, Aug 4, 2022	15.40	16.00	14.70	15.20
1719	NASDAQ	ACB	Wed, Aug 3, 2022	15.50	15.90	15.10	15.40
1718	NASDAQ	ACB	Tue, Aug 2, 2022	13.60	15.60	13.60	15.50
1717	NASDAQ	ACB	Mon, Aug 1, 2022	14.10	14.20	13.60	13.70
1716	NASDAQ	ACB	Fri, Jul 29, 2022	13.90	14.20	13.50	14.10
1715	NASDAQ	ACB	Thu, Jul 28, 2022	13.60	14.00	13.10	13.90
1714	NASDAQ	ACB	Wed, Jul 27, 2022	13.70	13.70	12.90	13.60
1713	NASDAQ	ACB	Tue, Jul 26, 2022	14.20	14.20	13.20	13.40
1712	NASDAQ	ACB	Mon, Jul 25, 2022	14.10	14.40	13.50	14.30
1711	NASDAQ	ACB	Fri, Jul 22, 2022	15.20	15.40	13.80	14.10
1710	NASDAQ	ACB	Thu, Jul 21, 2022	16.60	16.70	14.90	15.30
1709	NASDAQ	ACB	Wed, Jul 20, 2022	15.30	17.20	15.10	16.50
1708	NASDAQ	ACB	Tue, Jul 19, 2022	14.70	15.60	14.10	15.20
1707	NASDAQ	ACB	Mon, Jul 18, 2022	13.90	15.20	13.70	14.40
1706	NASDAQ	ACB	Fri, Jul 15, 2022	14.70	14.90	13.30	13.70
1705	NASDAQ	ACB	Thu, Jul 14, 2022	12.90	14.80	12.50	14.80
1704	NASDAQ	ACB	Wed, Jul 13, 2022	12.90	13.50	12.50	13.20
1703	NASDAQ	ACB	Tue, Jul 12, 2022	12.60	13.20	12.30	13.00
1702	NASDAQ	ACB	Mon, Jul 11, 2022	13.80	14.10	12.60	12.60
1701	NASDAQ	ACB	Fri, Jul 8, 2022	14.30	14.80	13.80	13.90
1700	NASDAQ	ACB	Thu, Jul 7, 2022	14.00	14.60	13.60	14.50
1699	NASDAQ	ACB	Wed, Jul 6, 2022	13.50	14.20	13.30	13.90
1698	NASDAQ	ACB	Tue, Jul 5, 2022	13.00	13.80	12.60	13.60
1697	NASDAQ	ACB	Fri, Jul 1, 2022	13.30	13.80	13.00	13.50
1696	NASDAQ	ACB	Thu, Jun 30, 2022	13.30	13.60	12.60	13.20
1695	NASDAQ	ACB	Wed, Jun 29, 2022	14.70	14.81	13.60	13.70
1694	NASDAQ	ACB	Tue, Jun 28, 2022	15.50	15.90	14.50	14.90
1693	NASDAQ	ACB	Mon, Jun 27, 2022	15.70	15.90	14.70	15.50
1692	NASDAQ	ACB	Fri, Jun 24, 2022	15.00	16.10	14.40	15.30
1691	NASDAQ	ACB	Thu, Jun 23, 2022	13.10	14.20	12.60	14.20
1690	NASDAQ	ACB	Wed, Jun 22, 2022	13.40	14.00	12.90	12.90
1689	NASDAQ	ACB	Tue, Jun 21, 2022	13.50	14.10	13.30	13.50
1688	NASDAQ	ACB	Fri, Jun 17, 2022	12.60	13.60	12.50	12.90
1687	NASDAQ	ACB	Thu, Jun 16, 2022	12.90	13.10	12.30	12.30
1686	NASDAQ	ACB	Wed, Jun 15, 2022	13.20	13.70	12.50	13.50
1685	NASDAQ	ACB	Tue, Jun 14, 2022	12.60	13.50	12.30	13.10
1684	NASDAQ	ACB	Mon, Jun 13, 2022	13.30	13.50	12.10	12.40
1683	NASDAQ	ACB	Fri, Jun 10, 2022	14.60	14.60	13.60	14.00
1682	NASDAQ	ACB	Thu, Jun 9, 2022	15.70	15.70	14.60	14.80
1681	NASDAQ	ACB	Wed, Jun 8, 2022	16.10	16.60	15.40	15.60
1680	NASDAQ	ACB	Tue, Jun 7, 2022	15.30	16.20	15.10	16.20
1679	NASDAQ	ACB	Mon, Jun 6, 2022	16.30	16.60	15.10	15.40
1678	NASDAQ	ACB	Fri, Jun 3, 2022	15.70	16.40	15.00	16.00
1677	NASDAQ	ACB	Thu, Jun 2, 2022	15.60	16.70	15.30	15.80
1676	NASDAQ	ACB	Wed, Jun 1, 2022	17.00	17.10	15.20	15.70
1675	NASDAQ	ACB	Tue, May 31, 2022	17.28	17.60	16.50	16.60
1674	NASDAQ	ACB	Fri, May 27, 2022	22.70	22.80	16.20	16.80
1673	NASDAQ	ACB	Thu, May 26, 2022	26.90	28.00	26.53	27.30
1672	NASDAQ	ACB	Wed, May 25, 2022	25.70	27.10	25.48	26.80
1671	NASDAQ	ACB	Tue, May 24, 2022	27.50	27.60	25.40	25.70
1670	NASDAQ	ACB	Mon, May 23, 2022	29.30	29.60	27.30	27.40
1669	NASDAQ	ACB	Fri, May 20, 2022	31.00	31.00	27.80	29.30
1668	NASDAQ	ACB	Thu, May 19, 2022	28.65	31.00	28.51	30.40
1667	NASDAQ	ACB	Wed, May 18, 2022	29.90	31.15	28.80	29.20
1666	NASDAQ	ACB	Tue, May 17, 2022	29.90	31.50	29.70	30.90
1665	NASDAQ	ACB	Mon, May 16, 2022	28.00	30.60	27.55	29.50
1664	NASDAQ	ACB	Fri, May 13, 2022	24.30	28.40	23.40	28.40
1663	NASDAQ	ACB	Thu, May 12, 2022	22.90	24.90	22.00	24.20
1662	NASDAQ	ACB	Wed, May 11, 2022	25.70	25.90	22.80	22.90
1661	NASDAQ	ACB	Tue, May 10, 2022	26.40	26.60	23.90	26.20
1660	NASDAQ	ACB	Mon, May 9, 2022	27.20	27.50	25.20	25.30
1659	NASDAQ	ACB	Fri, May 6, 2022	29.30	29.30	27.50	28.10
1658	NASDAQ	ACB	Thu, May 5, 2022	31.30	31.65	28.70	29.30
1657	NASDAQ	ACB	Wed, May 4, 2022	30.30	32.00	29.05	31.90
1656	NASDAQ	ACB	Tue, May 3, 2022	31.20	32.05	29.80	30.30
1655	NASDAQ	ACB	Mon, May 2, 2022	29.90	31.40	29.10	31.40
1654	NASDAQ	ACB	Fri, Apr 29, 2022	30.30	31.85	29.90	30.30
1653	NASDAQ	ACB	Thu, Apr 28, 2022	29.80	30.60	27.90	30.50
1652	NASDAQ	ACB	Wed, Apr 27, 2022	29.32	30.38	28.70	29.40
1651	NASDAQ	ACB	Tue, Apr 26, 2022	31.00	31.00	29.20	29.30
1650	NASDAQ	ACB	Mon, Apr 25, 2022	30.00	31.10	29.70	31.00
1649	NASDAQ	ACB	Fri, Apr 22, 2022	31.10	31.90	29.90	30.50
1648	NASDAQ	ACB	Thu, Apr 21, 2022	33.00	33.20	31.00	31.20
1647	NASDAQ	ACB	Wed, Apr 20, 2022	34.00	34.00	32.10	32.30
1646	NASDAQ	ACB	Tue, Apr 19, 2022	33.40	34.37	32.90	33.50
1645	NASDAQ	ACB	Mon, Apr 18, 2022	35.50	35.50	33.20	33.60
1644	NASDAQ	ACB	Thu, Apr 14, 2022	36.70	36.85	35.25	35.40
1643	NASDAQ	ACB	Wed, Apr 13, 2022	35.70	37.15	35.20	36.90
1642	NASDAQ	ACB	Tue, Apr 12, 2022	36.00	37.84	35.40	35.80
1641	NASDAQ	ACB	Mon, Apr 11, 2022	34.20	36.05	33.30	35.70
1640	NASDAQ	ACB	Fri, Apr 8, 2022	35.50	35.87	34.30	34.90
1639	NASDAQ	ACB	Thu, Apr 7, 2022	37.50	37.60	34.50	35.30
1638	NASDAQ	ACB	Wed, Apr 6, 2022	39.50	40.00	36.90	37.70
1637	NASDAQ	ACB	Tue, Apr 5, 2022	40.70	42.00	38.95	39.20
1636	NASDAQ	ACB	Mon, Apr 4, 2022	40.10	41.50	38.22	41.40
1635	NASDAQ	ACB	Fri, Apr 1, 2022	40.40	42.15	39.20	39.50
1634	NASDAQ	ACB	Thu, Mar 31, 2022	41.90	42.10	39.50	40.00
1633	NASDAQ	ACB	Wed, Mar 30, 2022	41.70	45.40	40.62	41.60
1632	NASDAQ	ACB	Tue, Mar 29, 2022	41.40	43.89	40.20	41.40
1631	NASDAQ	ACB	Mon, Mar 28, 2022	42.90	43.80	39.95	40.90
1630	NASDAQ	ACB	Fri, Mar 25, 2022	45.55	45.60	39.80	44.60
1629	NASDAQ	ACB	Thu, Mar 24, 2022	37.10	41.10	35.30	40.40
1628	NASDAQ	ACB	Wed, Mar 23, 2022	38.90	40.45	36.20	36.40
1627	NASDAQ	ACB	Tue, Mar 22, 2022	35.00	37.10	34.60	36.80
1626	NASDAQ	ACB	Mon, Mar 21, 2022	35.50	36.30	34.35	34.70
1625	NASDAQ	ACB	Fri, Mar 18, 2022	34.40	36.50	33.80	35.50
1624	NASDAQ	ACB	Thu, Mar 17, 2022	32.40	34.80	31.81	34.80
1623	NASDAQ	ACB	Wed, Mar 16, 2022	31.10	32.80	30.70	32.50
1622	NASDAQ	ACB	Tue, Mar 15, 2022	29.70	30.51	28.99	30.30
1621	NASDAQ	ACB	Mon, Mar 14, 2022	31.80	31.80	28.90	29.30
1620	NASDAQ	ACB	Fri, Mar 11, 2022	33.70	33.80	31.60	31.70
1619	NASDAQ	ACB	Thu, Mar 10, 2022	33.60	33.88	32.10	33.30
1618	NASDAQ	ACB	Wed, Mar 9, 2022	33.80	34.80	33.10	34.20
1617	NASDAQ	ACB	Tue, Mar 8, 2022	31.90	33.80	31.20	32.80
1616	NASDAQ	ACB	Mon, Mar 7, 2022	33.00	33.60	31.40	31.50
1615	NASDAQ	ACB	Fri, Mar 4, 2022	35.10	35.60	32.90	33.40
1614	NASDAQ	ACB	Thu, Mar 3, 2022	36.50	37.20	35.05	35.50
1613	NASDAQ	ACB	Wed, Mar 2, 2022	36.80	37.00	35.20	36.80
1612	NASDAQ	ACB	Tue, Mar 1, 2022	37.80	38.26	36.30	36.60
1611	NASDAQ	ACB	Mon, Feb 28, 2022	37.02	38.90	36.50	38.00
1610	NASDAQ	ACB	Fri, Feb 25, 2022	38.90	39.00	36.55	37.70
1609	NASDAQ	ACB	Thu, Feb 24, 2022	35.30	38.60	34.70	38.40
1608	NASDAQ	ACB	Wed, Feb 23, 2022	40.00	40.61	37.30	37.40
1607	NASDAQ	ACB	Tue, Feb 22, 2022	40.10	40.97	38.50	38.90
1606	NASDAQ	ACB	Fri, Feb 18, 2022	44.20	44.37	41.00	41.30
1605	NASDAQ	ACB	Thu, Feb 17, 2022	46.20	47.20	43.40	43.80
1604	NASDAQ	ACB	Wed, Feb 16, 2022	46.90	49.00	45.35	47.00
1603	NASDAQ	ACB	Tue, Feb 15, 2022	44.60	46.55	44.00	46.30
1602	NASDAQ	ACB	Mon, Feb 14, 2022	43.70	46.60	43.10	43.30
1601	NASDAQ	ACB	Fri, Feb 11, 2022	44.80	48.10	42.85	44.90
1600	NASDAQ	ACB	Thu, Feb 10, 2022	45.10	48.25	44.40	45.90
1599	NASDAQ	ACB	Wed, Feb 9, 2022	42.78	46.50	42.60	46.40
1598	NASDAQ	ACB	Tue, Feb 8, 2022	41.60	42.25	40.70	41.70
1597	NASDAQ	ACB	Mon, Feb 7, 2022	42.20	44.17	41.60	41.80
1596	NASDAQ	ACB	Fri, Feb 4, 2022	40.00	42.40	39.20	42.10
1595	NASDAQ	ACB	Thu, Feb 3, 2022	41.40	42.20	39.50	39.60
1594	NASDAQ	ACB	Wed, Feb 2, 2022	45.00	45.15	42.30	42.60
1593	NASDAQ	ACB	Tue, Feb 1, 2022	42.40	45.60	41.40	44.70
1592	NASDAQ	ACB	Mon, Jan 31, 2022	39.25	42.70	38.70	41.60
1591	NASDAQ	ACB	Fri, Jan 28, 2022	37.80	39.40	37.10	39.10
1590	NASDAQ	ACB	Thu, Jan 27, 2022	40.80	40.91	37.70	37.90
1589	NASDAQ	ACB	Wed, Jan 26, 2022	43.30	43.70	40.00	40.60
1588	NASDAQ	ACB	Tue, Jan 25, 2022	42.40	43.30	40.50	42.10
1587	NASDAQ	ACB	Mon, Jan 24, 2022	43.70	43.85	39.65	43.20
1586	NASDAQ	ACB	Fri, Jan 21, 2022	47.00	47.40	44.11	44.60
1585	NASDAQ	ACB	Thu, Jan 20, 2022	49.10	51.10	47.40	47.50
1584	NASDAQ	ACB	Wed, Jan 19, 2022	51.50	52.00	48.50	48.60
1583	NASDAQ	ACB	Tue, Jan 18, 2022	55.00	55.00	51.10	51.10
1582	NASDAQ	ACB	Fri, Jan 14, 2022	55.00	55.80	53.80	55.10
1581	NASDAQ	ACB	Thu, Jan 13, 2022	57.60	58.00	55.30	55.40
1580	NASDAQ	ACB	Wed, Jan 12, 2022	59.50	60.30	57.43	57.60
1579	NASDAQ	ACB	Tue, Jan 11, 2022	56.60	60.50	56.35	58.90
1578	NASDAQ	ACB	Mon, Jan 10, 2022	55.90	58.35	54.10	57.60
1577	NASDAQ	ACB	Fri, Jan 7, 2022	53.90	57.00	53.90	55.10
1576	NASDAQ	ACB	Thu, Jan 6, 2022	54.70	55.90	52.20	53.70
1575	NASDAQ	ACB	Wed, Jan 5, 2022	57.50	58.70	54.30	54.50
1574	NASDAQ	ACB	Tue, Jan 4, 2022	57.50	58.30	55.40	57.70
1573	NASDAQ	ACB	Mon, Jan 3, 2022	55.10	59.70	54.50	57.50
1572	NASDAQ	ACB	Fri, Dec 31, 2021	55.19	56.88	53.90	54.10
1571	NASDAQ	ACB	Thu, Dec 30, 2021	54.50	57.19	54.30	55.00
1570	NASDAQ	ACB	Wed, Dec 29, 2021	57.00	58.50	54.20	54.50
1569	NASDAQ	ACB	Tue, Dec 28, 2021	58.80	60.50	57.10	57.30
1568	NASDAQ	ACB	Mon, Dec 27, 2021	60.70	61.00	58.80	59.40
1567	NASDAQ	ACB	Thu, Dec 23, 2021	59.10	61.88	58.55	61.20
1566	NASDAQ	ACB	Wed, Dec 22, 2021	59.10	60.10	57.50	59.30
1565	NASDAQ	ACB	Tue, Dec 21, 2021	56.80	60.35	56.70	59.50
1564	NASDAQ	ACB	Mon, Dec 20, 2021	57.00	57.90	55.30	56.60
1563	NASDAQ	ACB	Fri, Dec 17, 2021	56.30	59.50	55.43	58.50
1562	NASDAQ	ACB	Thu, Dec 16, 2021	58.60	59.60	56.30	57.20
1561	NASDAQ	ACB	Wed, Dec 15, 2021	58.50	58.70	54.23	57.80
1560	NASDAQ	ACB	Tue, Dec 14, 2021	58.90	60.90	58.35	58.70
1559	NASDAQ	ACB	Mon, Dec 13, 2021	61.35	61.35	58.55	59.90
1558	NASDAQ	ACB	Fri, Dec 10, 2021	62.90	64.80	60.60	61.20
1557	NASDAQ	ACB	Thu, Dec 9, 2021	65.30	66.65	62.20	62.80
1556	NASDAQ	ACB	Wed, Dec 8, 2021	63.80	67.40	62.25	65.70
1555	NASDAQ	ACB	Tue, Dec 7, 2021	61.11	64.90	60.00	63.80
1554	NASDAQ	ACB	Mon, Dec 6, 2021	57.70	60.90	55.50	59.70
1553	NASDAQ	ACB	Fri, Dec 3, 2021	61.10	61.60	57.30	58.20
1552	NASDAQ	ACB	Thu, Dec 2, 2021	60.00	62.50	59.00	61.40
1551	NASDAQ	ACB	Wed, Dec 1, 2021	65.10	65.40	59.70	60.10
1550	NASDAQ	ACB	Tue, Nov 30, 2021	64.05	66.31	61.00	64.20
1549	NASDAQ	ACB	Mon, Nov 29, 2021	68.16	68.40	63.90	64.40
1548	NASDAQ	ACB	Fri, Nov 26, 2021	65.00	68.00	64.90	67.90
1547	NASDAQ	ACB	Wed, Nov 24, 2021	66.30	69.40	64.80	67.80
1546	NASDAQ	ACB	Tue, Nov 23, 2021	67.20	68.80	65.20	66.30
1545	NASDAQ	ACB	Mon, Nov 22, 2021	70.50	70.68	65.95	67.00
1544	NASDAQ	ACB	Fri, Nov 19, 2021	72.90	73.90	69.80	70.40
1543	NASDAQ	ACB	Thu, Nov 18, 2021	78.60	79.40	69.80	70.10
1542	NASDAQ	ACB	Wed, Nov 17, 2021	82.10	84.00	78.40	78.90
1541	NASDAQ	ACB	Tue, Nov 16, 2021	80.60	84.70	77.80	83.20
1540	NASDAQ	ACB	Mon, Nov 15, 2021	86.10	86.90	80.75	81.10
1539	NASDAQ	ACB	Fri, Nov 12, 2021	77.50	85.80	77.30	85.00
1538	NASDAQ	ACB	Thu, Nov 11, 2021	71.20	76.60	70.90	75.70
1537	NASDAQ	ACB	Wed, Nov 10, 2021	70.50	75.00	69.80	71.00
1536	NASDAQ	ACB	Tue, Nov 9, 2021	72.20	75.90	69.40	74.80
1535	NASDAQ	ACB	Mon, Nov 8, 2021	66.20	73.30	66.20	73.00
1534	NASDAQ	ACB	Fri, Nov 5, 2021	68.30	68.40	64.30	66.60
1533	NASDAQ	ACB	Thu, Nov 4, 2021	70.10	70.70	67.80	68.50
1532	NASDAQ	ACB	Wed, Nov 3, 2021	68.80	71.60	68.11	69.40
1531	NASDAQ	ACB	Tue, Nov 2, 2021	69.80	69.80	67.80	69.00
1530	NASDAQ	ACB	Mon, Nov 1, 2021	67.00	70.80	65.62	69.90
1529	NASDAQ	ACB	Fri, Oct 29, 2021	68.90	70.00	66.30	66.30
1528	NASDAQ	ACB	Thu, Oct 28, 2021	68.50	70.00	68.10	68.80
1527	NASDAQ	ACB	Wed, Oct 27, 2021	70.10	71.00	67.90	68.40
1526	NASDAQ	ACB	Tue, Oct 26, 2021	72.10	72.70	68.80	70.30
1525	NASDAQ	ACB	Mon, Oct 25, 2021	70.70	72.40	70.30	71.80
1524	NASDAQ	ACB	Fri, Oct 22, 2021	73.30	73.90	70.40	70.70
1523	NASDAQ	ACB	Thu, Oct 21, 2021	76.00	78.80	73.70	73.70
1522	NASDAQ	ACB	Wed, Oct 20, 2021	74.03	78.00	73.00	76.60
1521	NASDAQ	ACB	Tue, Oct 19, 2021	69.50	74.50	69.05	74.50
1520	NASDAQ	ACB	Mon, Oct 18, 2021	70.10	70.30	68.70	69.20
1519	NASDAQ	ACB	Fri, Oct 15, 2021	72.77	72.90	70.10	70.30
1518	NASDAQ	ACB	Thu, Oct 14, 2021	71.70	74.40	71.40	72.60
1517	NASDAQ	ACB	Wed, Oct 13, 2021	70.90	71.70	70.00	71.10
1516	NASDAQ	ACB	Tue, Oct 12, 2021	70.90	71.70	69.70	70.20
1515	NASDAQ	ACB	Mon, Oct 11, 2021	71.70	72.20	70.10	70.10
1514	NASDAQ	ACB	Fri, Oct 8, 2021	73.70	76.00	71.70	72.10
1513	NASDAQ	ACB	Thu, Oct 7, 2021	74.20	75.00	72.30	73.80
1512	NASDAQ	ACB	Wed, Oct 6, 2021	71.80	74.00	71.80	73.50
1511	NASDAQ	ACB	Tue, Oct 5, 2021	70.00	74.50	69.80	73.00
1510	NASDAQ	ACB	Mon, Oct 4, 2021	70.20	70.95	69.20	70.40
1509	NASDAQ	ACB	Fri, Oct 1, 2021	68.80	71.20	68.15	70.80
1508	NASDAQ	ACB	Thu, Sep 30, 2021	66.30	69.80	66.10	69.20
1507	NASDAQ	ACB	Wed, Sep 29, 2021	67.50	68.40	64.80	67.40
1506	NASDAQ	ACB	Tue, Sep 28, 2021	62.90	69.90	62.50	68.10
1505	NASDAQ	ACB	Mon, Sep 27, 2021	60.10	65.00	58.90	63.85
1504	NASDAQ	ACB	Fri, Sep 24, 2021	60.70	61.00	59.20	59.50
1503	NASDAQ	ACB	Thu, Sep 23, 2021	61.20	62.25	60.80	61.50
1502	NASDAQ	ACB	Wed, Sep 22, 2021	60.10	61.10	58.50	60.10
1501	NASDAQ	ACB	Tue, Sep 21, 2021	61.60	63.50	59.85	60.30
1500	NASDAQ	ACB	Mon, Sep 20, 2021	64.10	64.10	60.10	61.30
1499	NASDAQ	ACB	Fri, Sep 17, 2021	66.30	66.80	64.30	66.30
1498	NASDAQ	ACB	Thu, Sep 16, 2021	66.39	67.40	65.60	66.20
1497	NASDAQ	ACB	Wed, Sep 15, 2021	64.80	67.10	64.30	66.80
1496	NASDAQ	ACB	Tue, Sep 14, 2021	66.20	67.01	64.00	65.00
1495	NASDAQ	ACB	Mon, Sep 13, 2021	66.70	67.30	64.60	66.30
1494	NASDAQ	ACB	Fri, Sep 10, 2021	69.80	69.95	66.20	66.30
1493	NASDAQ	ACB	Thu, Sep 9, 2021	68.70	70.10	68.30	69.10
1492	NASDAQ	ACB	Wed, Sep 8, 2021	71.10	71.60	68.30	68.90
1491	NASDAQ	ACB	Tue, Sep 7, 2021	73.40	75.50	71.30	71.60
1490	NASDAQ	ACB	Fri, Sep 3, 2021	74.60	77.35	73.35	73.90
1489	NASDAQ	ACB	Thu, Sep 2, 2021	72.40	75.70	72.05	74.40
1488	NASDAQ	ACB	Wed, Sep 1, 2021	74.90	75.90	71.45	72.00
1487	NASDAQ	ACB	Tue, Aug 31, 2021	71.40	76.20	70.80	74.20
1486	NASDAQ	ACB	Mon, Aug 30, 2021	71.80	72.29	69.90	71.40
1485	NASDAQ	ACB	Fri, Aug 27, 2021	69.90	72.10	69.00	71.80
1484	NASDAQ	ACB	Thu, Aug 26, 2021	70.80	72.50	68.90	70.00
1483	NASDAQ	ACB	Wed, Aug 25, 2021	71.00	72.00	69.00	71.00
1482	NASDAQ	ACB	Tue, Aug 24, 2021	69.90	72.60	68.80	72.30
1481	NASDAQ	ACB	Mon, Aug 23, 2021	67.30	71.00	66.85	69.50
1480	NASDAQ	ACB	Fri, Aug 20, 2021	64.40	67.40	63.65	66.80
1479	NASDAQ	ACB	Thu, Aug 19, 2021	66.10	66.80	63.80	64.40
1478	NASDAQ	ACB	Wed, Aug 18, 2021	67.40	70.30	65.00	66.90
1477	NASDAQ	ACB	Tue, Aug 17, 2021	65.40	67.65	64.70	67.50
1476	NASDAQ	ACB	Mon, Aug 16, 2021	68.00	68.25	65.72	66.10
1475	NASDAQ	ACB	Fri, Aug 13, 2021	70.30	70.60	67.80	67.80
1474	NASDAQ	ACB	Thu, Aug 12, 2021	71.67	71.67	69.65	70.60
1473	NASDAQ	ACB	Wed, Aug 11, 2021	73.50	73.50	71.10	71.40
1472	NASDAQ	ACB	Tue, Aug 10, 2021	73.70	74.50	72.21	73.20
1471	NASDAQ	ACB	Mon, Aug 9, 2021	73.10	74.00	70.88	73.50
1470	NASDAQ	ACB	Fri, Aug 6, 2021	74.00	74.00	71.35	73.20
1469	NASDAQ	ACB	Thu, Aug 5, 2021	69.74	75.50	69.00	73.50
1468	NASDAQ	ACB	Wed, Aug 4, 2021	71.00	72.46	68.60	69.30
1467	NASDAQ	ACB	Tue, Aug 3, 2021	70.90	72.10	69.40	71.90
1466	NASDAQ	ACB	Mon, Aug 2, 2021	70.30	73.00	69.70	70.80
1465	NASDAQ	ACB	Fri, Jul 30, 2021	69.00	72.05	68.50	70.20
1464	NASDAQ	ACB	Thu, Jul 29, 2021	74.50	74.70	70.80	71.10
1463	NASDAQ	ACB	Wed, Jul 28, 2021	70.00	75.49	69.80	72.90
1462	NASDAQ	ACB	Tue, Jul 27, 2021	71.60	74.00	66.34	68.40
1461	NASDAQ	ACB	Mon, Jul 26, 2021	70.40	73.40	69.50	72.10
1460	NASDAQ	ACB	Fri, Jul 23, 2021	72.20	72.30	69.32	70.80
1459	NASDAQ	ACB	Thu, Jul 22, 2021	75.30	75.50	71.40	72.10
1458	NASDAQ	ACB	Wed, Jul 21, 2021	73.45	75.40	72.50	75.20
1457	NASDAQ	ACB	Tue, Jul 20, 2021	71.00	73.45	68.15	72.90
1456	NASDAQ	ACB	Mon, Jul 19, 2021	69.20	70.70	67.05	70.40
1455	NASDAQ	ACB	Fri, Jul 16, 2021	74.10	74.30	69.80	70.40
1454	NASDAQ	ACB	Thu, Jul 15, 2021	76.60	77.40	70.70	73.40
1453	NASDAQ	ACB	Wed, Jul 14, 2021	83.80	84.10	74.90	75.10
1452	NASDAQ	ACB	Tue, Jul 13, 2021	85.20	88.60	83.30	83.70
1451	NASDAQ	ACB	Mon, Jul 12, 2021	81.70	84.10	79.96	83.30
1450	NASDAQ	ACB	Fri, Jul 9, 2021	82.80	82.80	80.30	82.40
1449	NASDAQ	ACB	Thu, Jul 8, 2021	77.90	81.60	77.70	81.00
1448	NASDAQ	ACB	Wed, Jul 7, 2021	83.10	84.60	79.30	79.80
1447	NASDAQ	ACB	Tue, Jul 6, 2021	86.00	87.90	82.80	83.10
1446	NASDAQ	ACB	Fri, Jul 2, 2021	89.30	89.60	85.65	86.20
1445	NASDAQ	ACB	Thu, Jul 1, 2021	90.40	91.40	86.70	88.80
1444	NASDAQ	ACB	Wed, Jun 30, 2021	90.44	93.20	89.20	90.40
1443	NASDAQ	ACB	Tue, Jun 29, 2021	93.20	95.21	89.80	90.90
1442	NASDAQ	ACB	Mon, Jun 28, 2021	91.50	95.40	91.20	92.80
1441	NASDAQ	ACB	Fri, Jun 25, 2021	93.10	93.70	90.80	91.10
1440	NASDAQ	ACB	Thu, Jun 24, 2021	91.30	94.30	90.90	93.50
1439	NASDAQ	ACB	Wed, Jun 23, 2021	89.80	92.50	89.40	90.20
1438	NASDAQ	ACB	Tue, Jun 22, 2021	89.37	89.83	87.40	89.10
1437	NASDAQ	ACB	Mon, Jun 21, 2021	86.90	89.80	84.62	89.70
1436	NASDAQ	ACB	Fri, Jun 18, 2021	90.10	90.75	86.00	87.30
1435	NASDAQ	ACB	Thu, Jun 17, 2021	92.60	94.00	90.30	90.40
1434	NASDAQ	ACB	Wed, Jun 16, 2021	92.50	95.00	91.50	92.60
1433	NASDAQ	ACB	Tue, Jun 15, 2021	96.20	97.50	92.95	93.40
1432	NASDAQ	ACB	Mon, Jun 14, 2021	97.30	98.70	95.40	96.70
1431	NASDAQ	ACB	Fri, Jun 11, 2021	99.60	100.13	96.93	98.20
1430	NASDAQ	ACB	Thu, Jun 10, 2021	102.50	102.80	97.00	98.90
1429	NASDAQ	ACB	Wed, Jun 9, 2021	100.50	106.40	99.70	102.30
1428	NASDAQ	ACB	Tue, Jun 8, 2021	99.90	101.60	96.90	100.50
1427	NASDAQ	ACB	Mon, Jun 7, 2021	91.32	99.80	90.70	99.20
1426	NASDAQ	ACB	Fri, Jun 4, 2021	97.61	97.90	91.30	91.60
1425	NASDAQ	ACB	Thu, Jun 3, 2021	101.50	105.84	96.30	96.60
1424	NASDAQ	ACB	Wed, Jun 2, 2021	93.50	101.10	93.40	101.00
1423	NASDAQ	ACB	Tue, Jun 1, 2021	96.60	99.50	92.80	93.70
1422	NASDAQ	ACB	Fri, May 28, 2021	90.30	96.60	88.70	96.60
1421	NASDAQ	ACB	Thu, May 27, 2021	87.00	89.80	83.60	89.70
1420	NASDAQ	ACB	Wed, May 26, 2021	81.80	86.50	79.80	84.90
1419	NASDAQ	ACB	Tue, May 25, 2021	76.50	82.21	76.21	80.70
1418	NASDAQ	ACB	Mon, May 24, 2021	76.60	76.60	71.80	76.10
1417	NASDAQ	ACB	Fri, May 21, 2021	73.50	76.80	72.50	76.00
1416	NASDAQ	ACB	Thu, May 20, 2021	72.90	74.20	71.40	73.20
1415	NASDAQ	ACB	Wed, May 19, 2021	70.90	72.40	70.10	72.40
1414	NASDAQ	ACB	Tue, May 18, 2021	71.00	74.60	69.60	73.80
1413	NASDAQ	ACB	Mon, May 17, 2021	68.50	70.80	66.55	70.20
1412	NASDAQ	ACB	Fri, May 14, 2021	67.50	70.95	65.90	68.60
1411	NASDAQ	ACB	Thu, May 13, 2021	78.30	78.68	71.71	73.20
1410	NASDAQ	ACB	Wed, May 12, 2021	81.10	81.80	76.60	77.10
1409	NASDAQ	ACB	Tue, May 11, 2021	79.20	83.25	78.00	81.70
1408	NASDAQ	ACB	Mon, May 10, 2021	88.60	88.90	84.00	84.00
1407	NASDAQ	ACB	Fri, May 7, 2021	84.80	92.60	83.85	89.00
1406	NASDAQ	ACB	Thu, May 6, 2021	86.80	87.80	83.03	84.60
1405	NASDAQ	ACB	Wed, May 5, 2021	86.50	87.80	84.90	87.80
1404	NASDAQ	ACB	Tue, May 4, 2021	85.10	86.75	82.90	86.70
1403	NASDAQ	ACB	Mon, May 3, 2021	88.90	89.13	85.80	86.80
1402	NASDAQ	ACB	Fri, Apr 30, 2021	87.90	90.60	87.50	89.40
1401	NASDAQ	ACB	Thu, Apr 29, 2021	90.70	90.80	86.80	89.60
1400	NASDAQ	ACB	Wed, Apr 28, 2021	85.70	91.20	84.50	90.50
1399	NASDAQ	ACB	Tue, Apr 27, 2021	85.90	87.50	84.30	85.60
1398	NASDAQ	ACB	Mon, Apr 26, 2021	84.40	85.80	81.90	85.50
1397	NASDAQ	ACB	Fri, Apr 23, 2021	81.00	84.35	79.20	83.50
1396	NASDAQ	ACB	Thu, Apr 22, 2021	81.60	83.00	79.30	80.00
1395	NASDAQ	ACB	Wed, Apr 21, 2021	77.00	81.90	75.60	81.70
1394	NASDAQ	ACB	Tue, Apr 20, 2021	83.00	83.70	76.10	76.50
1393	NASDAQ	ACB	Mon, Apr 19, 2021	78.70	83.41	78.30	81.90
1392	NASDAQ	ACB	Fri, Apr 16, 2021	78.20	78.90	75.10	78.80
1391	NASDAQ	ACB	Thu, Apr 15, 2021	80.30	81.25	77.05	77.90
1390	NASDAQ	ACB	Wed, Apr 14, 2021	82.40	82.40	79.00	79.80
1389	NASDAQ	ACB	Tue, Apr 13, 2021	80.40	82.85	78.70	82.10
1388	NASDAQ	ACB	Mon, Apr 12, 2021	85.70	87.10	80.00	80.90
1387	NASDAQ	ACB	Fri, Apr 9, 2021	85.40	90.00	83.90	89.10
1386	NASDAQ	ACB	Thu, Apr 8, 2021	85.20	86.60	83.10	85.10
1385	NASDAQ	ACB	Wed, Apr 7, 2021	89.10	89.20	83.70	84.20
1384	NASDAQ	ACB	Tue, Apr 6, 2021	91.10	91.60	88.35	89.80
1383	NASDAQ	ACB	Mon, Apr 5, 2021	92.60	92.70	89.90	91.40
1382	NASDAQ	ACB	Thu, Apr 1, 2021	95.00	95.70	91.30	91.40
1381	NASDAQ	ACB	Wed, Mar 31, 2021	92.10	96.60	91.30	93.10
1380	NASDAQ	ACB	Tue, Mar 30, 2021	90.20	91.00	87.40	90.50
1379	NASDAQ	ACB	Mon, Mar 29, 2021	92.10	94.10	89.80	90.50
1378	NASDAQ	ACB	Fri, Mar 26, 2021	93.20	93.80	88.10	91.10
1377	NASDAQ	ACB	Thu, Mar 25, 2021	87.10	92.90	86.10	92.70
1376	NASDAQ	ACB	Wed, Mar 24, 2021	93.80	94.70	89.50	89.60
1375	NASDAQ	ACB	Tue, Mar 23, 2021	96.10	97.60	92.60	93.20
1374	NASDAQ	ACB	Mon, Mar 22, 2021	102.00	102.20	96.70	97.00
1373	NASDAQ	ACB	Fri, Mar 19, 2021	100.80	103.00	98.70	101.40
1372	NASDAQ	ACB	Thu, Mar 18, 2021	105.30	107.80	99.60	100.00
1371	NASDAQ	ACB	Wed, Mar 17, 2021	101.70	106.30	101.10	105.90
1370	NASDAQ	ACB	Tue, Mar 16, 2021	114.10	114.20	102.52	104.40
1369	NASDAQ	ACB	Mon, Mar 15, 2021	105.70	112.49	104.00	111.40
1368	NASDAQ	ACB	Fri, Mar 12, 2021	102.00	108.20	100.45	105.70
1367	NASDAQ	ACB	Thu, Mar 11, 2021	100.40	106.45	98.50	105.90
1366	NASDAQ	ACB	Wed, Mar 10, 2021	106.70	106.80	96.10	98.50
1365	NASDAQ	ACB	Tue, Mar 9, 2021	99.10	104.00	97.00	103.00
1364	NASDAQ	ACB	Mon, Mar 8, 2021	96.80	99.10	92.00	96.10
1363	NASDAQ	ACB	Fri, Mar 5, 2021	97.90	98.50	86.50	96.00
1362	NASDAQ	ACB	Thu, Mar 4, 2021	103.60	106.10	94.20	98.20
1361	NASDAQ	ACB	Wed, Mar 3, 2021	111.60	112.70	102.80	104.60
1360	NASDAQ	ACB	Tue, Mar 2, 2021	112.00	120.80	110.10	110.30
1359	NASDAQ	ACB	Mon, Mar 1, 2021	108.40	114.10	107.50	110.40
1358	NASDAQ	ACB	Fri, Feb 26, 2021	108.40	111.90	104.80	105.20
1357	NASDAQ	ACB	Thu, Feb 25, 2021	116.30	117.08	107.40	108.20
1356	NASDAQ	ACB	Wed, Feb 24, 2021	113.50	117.70	110.00	116.40
1355	NASDAQ	ACB	Tue, Feb 23, 2021	110.40	113.40	101.00	112.10
1354	NASDAQ	ACB	Mon, Feb 22, 2021	120.00	123.90	117.00	117.70
1353	NASDAQ	ACB	Fri, Feb 19, 2021	121.00	126.00	118.10	122.10
1352	NASDAQ	ACB	Thu, Feb 18, 2021	130.20	135.60	120.10	120.20
1351	NASDAQ	ACB	Wed, Feb 17, 2021	132.90	137.40	128.29	130.60
1350	NASDAQ	ACB	Tue, Feb 16, 2021	130.00	140.90	128.50	140.90
1349	NASDAQ	ACB	Fri, Feb 12, 2021	130.70	145.00	123.50	124.80
1348	NASDAQ	ACB	Thu, Feb 11, 2021	185.80	189.30	143.90	144.70
1347	NASDAQ	ACB	Wed, Feb 10, 2021	185.30	189.80	164.95	189.20
1346	NASDAQ	ACB	Tue, Feb 9, 2021	152.80	167.70	150.90	156.10
1345	NASDAQ	ACB	Mon, Feb 8, 2021	131.80	150.00	129.10	148.70
1344	NASDAQ	ACB	Fri, Feb 5, 2021	132.70	133.30	125.60	128.00
1343	NASDAQ	ACB	Thu, Feb 4, 2021	135.70	141.40	127.80	130.70
1342	NASDAQ	ACB	Wed, Feb 3, 2021	132.30	141.50	128.90	137.50
1341	NASDAQ	ACB	Tue, Feb 2, 2021	113.10	129.50	111.23	127.00
1340	NASDAQ	ACB	Mon, Feb 1, 2021	113.50	114.40	108.00	112.00
1339	NASDAQ	ACB	Fri, Jan 29, 2021	118.40	123.20	110.60	111.50
1338	NASDAQ	ACB	Thu, Jan 28, 2021	112.20	121.30	112.00	117.00
1337	NASDAQ	ACB	Wed, Jan 27, 2021	104.10	116.80	102.70	112.00
1336	NASDAQ	ACB	Tue, Jan 26, 2021	104.10	111.70	101.60	106.70
1335	NASDAQ	ACB	Mon, Jan 25, 2021	106.40	108.99	100.40	101.60
1334	NASDAQ	ACB	Fri, Jan 22, 2021	103.90	107.40	102.20	106.50
1333	NASDAQ	ACB	Thu, Jan 21, 2021	114.30	116.20	108.30	111.70
1332	NASDAQ	ACB	Wed, Jan 20, 2021	116.20	119.60	113.50	115.40
1331	NASDAQ	ACB	Tue, Jan 19, 2021	121.30	122.45	112.30	118.40
1330	NASDAQ	ACB	Fri, Jan 15, 2021	128.50	133.20	118.50	120.40
1329	NASDAQ	ACB	Thu, Jan 14, 2021	114.30	122.10	111.80	119.60
1328	NASDAQ	ACB	Wed, Jan 13, 2021	105.50	116.30	103.57	109.10
1327	NASDAQ	ACB	Tue, Jan 12, 2021	105.00	107.80	101.90	105.60
1326	NASDAQ	ACB	Mon, Jan 11, 2021	98.30	107.30	97.30	104.40
1325	NASDAQ	ACB	Fri, Jan 8, 2021	102.50	104.80	97.20	99.90
1324	NASDAQ	ACB	Thu, Jan 7, 2021	105.60	109.55	100.10	101.90
1323	NASDAQ	ACB	Wed, Jan 6, 2021	110.90	113.00	101.20	102.70
1322	NASDAQ	ACB	Tue, Jan 5, 2021	97.50	98.70	90.70	97.00
1321	NASDAQ	ACB	Mon, Jan 4, 2021	84.80	96.70	83.80	95.20
1320	NASDAQ	ACB	Thu, Dec 31, 2020	87.10	87.50	83.00	83.10
1319	NASDAQ	ACB	Wed, Dec 30, 2020	83.10	87.80	82.10	87.80
1318	NASDAQ	ACB	Tue, Dec 29, 2020	87.10	88.40	81.60	84.00
1317	NASDAQ	ACB	Mon, Dec 28, 2020	89.70	90.69	86.40	86.90
1316	NASDAQ	ACB	Thu, Dec 24, 2020	93.70	93.70	88.10	88.70
1315	NASDAQ	ACB	Wed, Dec 23, 2020	88.70	96.20	86.30	93.20
1314	NASDAQ	ACB	Tue, Dec 22, 2020	90.10	91.10	87.61	89.30
1313	NASDAQ	ACB	Mon, Dec 21, 2020	90.30	93.70	88.60	89.40
1312	NASDAQ	ACB	Fri, Dec 18, 2020	95.50	99.00	92.70	96.00
1311	NASDAQ	ACB	Thu, Dec 17, 2020	98.00	100.50	95.80	97.30
1310	NASDAQ	ACB	Wed, Dec 16, 2020	104.90	104.90	97.80	98.20
1309	NASDAQ	ACB	Tue, Dec 15, 2020	95.30	102.20	93.20	102.10
1308	NASDAQ	ACB	Mon, Dec 14, 2020	99.80	101.00	94.80	95.60
1307	NASDAQ	ACB	Fri, Dec 11, 2020	98.70	100.20	96.00	99.10
1306	NASDAQ	ACB	Thu, Dec 10, 2020	93.80	100.00	92.50	99.70
1305	NASDAQ	ACB	Wed, Dec 9, 2020	106.20	107.10	95.45	98.80
1304	NASDAQ	ACB	Tue, Dec 8, 2020	100.40	108.10	100.10	106.00
1303	NASDAQ	ACB	Mon, Dec 7, 2020	106.00	107.30	98.40	104.70
1302	NASDAQ	ACB	Fri, Dec 4, 2020	114.00	121.90	106.90	108.90
1301	NASDAQ	ACB	Thu, Dec 3, 2020	110.50	114.40	105.30	112.40
1300	NASDAQ	ACB	Wed, Dec 2, 2020	101.40	113.90	98.50	109.50
1299	NASDAQ	ACB	Tue, Dec 1, 2020	119.10	121.20	96.35	97.50
1298	NASDAQ	ACB	Mon, Nov 30, 2020	112.50	125.00	100.10	116.80
1297	NASDAQ	ACB	Fri, Nov 27, 2020	89.80	105.90	87.10	104.70
1296	NASDAQ	ACB	Wed, Nov 25, 2020	88.70	89.20	83.00	87.10
1295	NASDAQ	ACB	Tue, Nov 24, 2020	90.80	95.00	85.10	92.30
1294	NASDAQ	ACB	Mon, Nov 23, 2020	71.90	74.30	69.60	71.80
1293	NASDAQ	ACB	Fri, Nov 20, 2020	70.00	74.70	68.20	71.30
1292	NASDAQ	ACB	Thu, Nov 19, 2020	70.70	72.30	69.00	70.70
1291	NASDAQ	ACB	Wed, Nov 18, 2020	73.20	76.20	70.00	70.20
1290	NASDAQ	ACB	Tue, Nov 17, 2020	67.40	73.50	65.90	72.00
1289	NASDAQ	ACB	Mon, Nov 16, 2020	70.40	74.30	66.30	68.10
1288	NASDAQ	ACB	Fri, Nov 13, 2020	73.50	75.00	70.20	70.80
1287	NASDAQ	ACB	Thu, Nov 12, 2020	72.60	81.00	68.50	69.90
1286	NASDAQ	ACB	Wed, Nov 11, 2020	67.90	82.80	64.20	76.60
1285	NASDAQ	ACB	Tue, Nov 10, 2020	96.30	97.30	80.50	83.00
1284	NASDAQ	ACB	Mon, Nov 9, 2020	131.90	144.80	103.80	112.10
1283	NASDAQ	ACB	Fri, Nov 6, 2020	81.30	121.80	81.20	97.90
1282	NASDAQ	ACB	Thu, Nov 5, 2020	51.30	62.90	48.72	62.70
1281	NASDAQ	ACB	Wed, Nov 4, 2020	47.70	47.80	43.80	44.30
1280	NASDAQ	ACB	Tue, Nov 3, 2020	50.10	50.20	45.10	49.10
1279	NASDAQ	ACB	Mon, Nov 2, 2020	41.00	48.50	41.00	47.30
1278	NASDAQ	ACB	Fri, Oct 30, 2020	41.10	41.10	38.78	40.50
1277	NASDAQ	ACB	Thu, Oct 29, 2020	39.60	40.90	38.00	40.90
1276	NASDAQ	ACB	Wed, Oct 28, 2020	39.00	40.60	37.10	38.30
1275	NASDAQ	ACB	Tue, Oct 27, 2020	43.60	44.00	39.80	40.00
1274	NASDAQ	ACB	Mon, Oct 26, 2020	46.60	46.60	43.60	44.00
1273	NASDAQ	ACB	Fri, Oct 23, 2020	48.80	49.00	46.00	46.80
1272	NASDAQ	ACB	Thu, Oct 22, 2020	49.70	49.80	46.20	48.50
1271	NASDAQ	ACB	Wed, Oct 21, 2020	46.10	49.50	45.60	48.50
1270	NASDAQ	ACB	Tue, Oct 20, 2020	45.90	46.70	42.00	45.60
1269	NASDAQ	ACB	Mon, Oct 19, 2020	40.70	47.10	39.30	47.10
1268	NASDAQ	ACB	Fri, Oct 16, 2020	43.70	43.70	40.00	40.20
1267	NASDAQ	ACB	Thu, Oct 15, 2020	44.60	45.00	42.80	42.90
1266	NASDAQ	ACB	Wed, Oct 14, 2020	48.10	48.60	45.20	45.40
1265	NASDAQ	ACB	Tue, Oct 13, 2020	49.30	49.70	47.20	47.80
1264	NASDAQ	ACB	Mon, Oct 12, 2020	50.40	52.80	48.20	49.80
1263	NASDAQ	ACB	Fri, Oct 9, 2020	56.90	57.10	49.20	50.30
1262	NASDAQ	ACB	Thu, Oct 8, 2020	46.80	52.40	46.40	51.00
1261	NASDAQ	ACB	Wed, Oct 7, 2020	45.10	47.05	43.20	46.10
1260	NASDAQ	ACB	Tue, Oct 6, 2020	46.50	47.39	44.10	45.00
1259	NASDAQ	ACB	Mon, Oct 5, 2020	46.00	48.10	45.30	46.20
1258	NASDAQ	ACB	Fri, Oct 2, 2020	45.30	47.00	45.00	45.80
1257	NASDAQ	ACB	Thu, Oct 1, 2020	46.80	47.80	45.50	46.70
1256	NASDAQ	ACB	Wed, Sep 30, 2020	47.70	50.00	46.00	46.50
1255	NASDAQ	ACB	Tue, Sep 29, 2020	47.10	51.00	45.60	46.80
1254	NASDAQ	ACB	Mon, Sep 28, 2020	50.90	51.40	47.50	47.80
1253	NASDAQ	ACB	Fri, Sep 25, 2020	52.90	52.90	49.20	50.50
1252	NASDAQ	ACB	Thu, Sep 24, 2020	50.80	53.70	47.80	52.00
1251	NASDAQ	ACB	Wed, Sep 23, 2020	60.80	62.00	51.40	51.70
1250	NASDAQ	ACB	Tue, Sep 22, 2020	64.60	75.60	62.70	73.20
1249	NASDAQ	ACB	Mon, Sep 21, 2020	63.90	64.20	61.50	63.20
1248	NASDAQ	ACB	Fri, Sep 18, 2020	69.30	69.30	63.90	65.30
1247	NASDAQ	ACB	Thu, Sep 17, 2020	70.00	70.10	68.10	68.90
1246	NASDAQ	ACB	Wed, Sep 16, 2020	70.80	72.70	69.80	70.10
1245	NASDAQ	ACB	Tue, Sep 15, 2020	72.70	73.70	70.00	70.70
1244	NASDAQ	ACB	Mon, Sep 14, 2020	69.70	75.45	69.22	71.80
1243	NASDAQ	ACB	Fri, Sep 11, 2020	74.40	74.70	68.80	69.80
1242	NASDAQ	ACB	Thu, Sep 10, 2020	76.70	78.40	74.00	74.20
1241	NASDAQ	ACB	Wed, Sep 9, 2020	76.00	79.90	74.00	76.50
1240	NASDAQ	ACB	Tue, Sep 8, 2020	81.80	82.50	75.10	75.20
1239	NASDAQ	ACB	Fri, Sep 4, 2020	89.60	90.15	82.70	85.10
1238	NASDAQ	ACB	Thu, Sep 3, 2020	88.60	92.50	87.40	90.20
1237	NASDAQ	ACB	Wed, Sep 2, 2020	92.80	93.60	89.00	90.00
1236	NASDAQ	ACB	Tue, Sep 1, 2020	96.60	97.27	92.70	93.00
1235	NASDAQ	ACB	Mon, Aug 31, 2020	98.30	99.30	94.00	98.00
1234	NASDAQ	ACB	Fri, Aug 28, 2020	94.40	100.98	94.10	98.20
1233	NASDAQ	ACB	Thu, Aug 27, 2020	93.20	96.38	93.20	95.20
1232	NASDAQ	ACB	Wed, Aug 26, 2020	94.00	95.75	93.20	93.60
1231	NASDAQ	ACB	Tue, Aug 25, 2020	95.00	97.20	93.00	94.90
1230	NASDAQ	ACB	Mon, Aug 24, 2020	92.60	95.40	90.80	95.10
1229	NASDAQ	ACB	Fri, Aug 21, 2020	95.60	96.50	93.55	94.10
1228	NASDAQ	ACB	Thu, Aug 20, 2020	98.70	98.70	95.40	96.00
1227	NASDAQ	ACB	Wed, Aug 19, 2020	100.50	102.15	98.60	99.10
1226	NASDAQ	ACB	Tue, Aug 18, 2020	101.30	102.10	98.60	100.00
1225	NASDAQ	ACB	Mon, Aug 17, 2020	107.50	107.90	100.70	101.00
1224	NASDAQ	ACB	Fri, Aug 14, 2020	101.30	108.80	99.70	106.90
1223	NASDAQ	ACB	Thu, Aug 13, 2020	98.00	103.40	96.40	101.80
1222	NASDAQ	ACB	Wed, Aug 12, 2020	101.00	101.50	97.40	98.00
1221	NASDAQ	ACB	Tue, Aug 11, 2020	102.00	103.20	99.80	100.20
1220	NASDAQ	ACB	Mon, Aug 10, 2020	105.10	105.10	100.20	102.20
1219	NASDAQ	ACB	Fri, Aug 7, 2020	102.40	103.07	99.90	102.70
1218	NASDAQ	ACB	Thu, Aug 6, 2020	105.20	106.20	101.90	103.10
1217	NASDAQ	ACB	Wed, Aug 5, 2020	107.10	108.00	104.60	107.10
1216	NASDAQ	ACB	Tue, Aug 4, 2020	103.50	108.17	102.07	107.30
1215	NASDAQ	ACB	Mon, Aug 3, 2020	102.20	104.35	97.60	104.20
1214	NASDAQ	ACB	Fri, Jul 31, 2020	105.20	107.80	101.25	101.90
1213	NASDAQ	ACB	Thu, Jul 30, 2020	106.70	108.00	104.15	105.40
1212	NASDAQ	ACB	Wed, Jul 29, 2020	113.90	114.10	105.28	107.00
1211	NASDAQ	ACB	Tue, Jul 28, 2020	107.10	118.90	106.70	117.00
1210	NASDAQ	ACB	Mon, Jul 27, 2020	104.00	107.50	102.60	106.70
1209	NASDAQ	ACB	Fri, Jul 24, 2020	107.30	107.30	101.80	104.00
1208	NASDAQ	ACB	Thu, Jul 23, 2020	111.00	111.00	107.30	107.80
1207	NASDAQ	ACB	Wed, Jul 22, 2020	116.30	116.30	109.50	111.60
1206	NASDAQ	ACB	Tue, Jul 21, 2020	116.10	118.95	114.40	116.10
1205	NASDAQ	ACB	Mon, Jul 20, 2020	118.40	119.70	115.20	115.40
1204	NASDAQ	ACB	Fri, Jul 17, 2020	121.60	122.90	117.70	118.80
1203	NASDAQ	ACB	Thu, Jul 16, 2020	126.20	127.20	120.10	120.50
1202	NASDAQ	ACB	Wed, Jul 15, 2020	119.80	129.00	118.60	128.70
1201	NASDAQ	ACB	Tue, Jul 14, 2020	119.40	120.40	114.30	117.50
1200	NASDAQ	ACB	Mon, Jul 13, 2020	121.20	126.80	119.10	120.80
1199	NASDAQ	ACB	Fri, Jul 10, 2020	117.00	120.25	115.30	120.20
1198	NASDAQ	ACB	Thu, Jul 9, 2020	121.10	121.40	114.10	117.70
1197	NASDAQ	ACB	Wed, Jul 8, 2020	124.20	124.90	120.00	121.60
1196	NASDAQ	ACB	Tue, Jul 7, 2020	121.00	126.60	119.50	124.20
1195	NASDAQ	ACB	Mon, Jul 6, 2020	122.70	125.60	119.70	121.80
1194	NASDAQ	ACB	Thu, Jul 2, 2020	124.60	125.00	119.50	122.70
1193	NASDAQ	ACB	Wed, Jul 1, 2020	123.60	128.70	120.80	122.70
1192	NASDAQ	ACB	Tue, Jun 30, 2020	122.20	124.80	119.00	124.20
1191	NASDAQ	ACB	Mon, Jun 29, 2020	124.50	126.70	118.80	123.60
1190	NASDAQ	ACB	Fri, Jun 26, 2020	129.40	131.35	123.40	124.70
1189	NASDAQ	ACB	Thu, Jun 25, 2020	137.60	139.70	129.33	132.00
1188	NASDAQ	ACB	Wed, Jun 24, 2020	136.20	144.70	135.20	136.70
1187	NASDAQ	ACB	Tue, Jun 23, 2020	138.80	152.40	134.70	135.80
1186	NASDAQ	ACB	Mon, Jun 22, 2020	134.70	137.80	132.71	137.20
1185	NASDAQ	ACB	Fri, Jun 19, 2020	131.80	138.90	129.70	133.70
1184	NASDAQ	ACB	Thu, Jun 18, 2020	130.00	134.60	128.90	130.10
1183	NASDAQ	ACB	Wed, Jun 17, 2020	129.80	132.00	126.30	131.90
1182	NASDAQ	ACB	Tue, Jun 16, 2020	136.70	137.30	128.20	131.10
1181	NASDAQ	ACB	Mon, Jun 15, 2020	127.50	133.48	125.30	132.50
1180	NASDAQ	ACB	Fri, Jun 12, 2020	136.20	136.30	128.20	132.10
1179	NASDAQ	ACB	Thu, Jun 11, 2020	135.00	139.40	127.80	129.10
1178	NASDAQ	ACB	Wed, Jun 10, 2020	150.30	152.80	142.50	142.90
1177	NASDAQ	ACB	Tue, Jun 9, 2020	151.00	158.80	147.60	148.10
1176	NASDAQ	ACB	Mon, Jun 8, 2020	141.50	157.40	138.90	157.40
1175	NASDAQ	ACB	Fri, Jun 5, 2020	142.30	144.00	137.79	139.40
1174	NASDAQ	ACB	Thu, Jun 4, 2020	142.20	144.50	139.20	142.30
1173	NASDAQ	ACB	Wed, Jun 3, 2020	147.10	148.00	142.39	143.00
1172	NASDAQ	ACB	Tue, Jun 2, 2020	144.90	148.40	139.20	145.30
1171	NASDAQ	ACB	Mon, Jun 1, 2020	140.90	144.90	133.70	141.00
1170	NASDAQ	ACB	Fri, May 29, 2020	146.60	146.60	137.80	140.80
1169	NASDAQ	ACB	Thu, May 28, 2020	154.00	168.90	150.99	153.40
1168	NASDAQ	ACB	Wed, May 27, 2020	154.00	161.20	146.60	153.00
1167	NASDAQ	ACB	Tue, May 26, 2020	160.00	163.40	153.50	156.10
1166	NASDAQ	ACB	Fri, May 22, 2020	159.50	168.90	153.40	160.10
1165	NASDAQ	ACB	Thu, May 21, 2020	172.60	177.10	150.00	174.00
1164	NASDAQ	ACB	Wed, May 20, 2020	136.00	139.50	121.10	127.50
1163	NASDAQ	ACB	Tue, May 19, 2020	189.90	192.50	140.50	146.50
1162	NASDAQ	ACB	Mon, May 18, 2020	123.20	196.80	123.20	171.00
1161	NASDAQ	ACB	Fri, May 15, 2020	83.50	118.80	78.00	112.00
1160	NASDAQ	ACB	Thu, May 14, 2020	56.00	68.80	53.00	66.40
1159	NASDAQ	ACB	Wed, May 13, 2020	63.70	63.70	56.00	58.00
1158	NASDAQ	ACB	Tue, May 12, 2020	72.50	73.00	64.12	64.60
1157	NASDAQ	ACB	Mon, May 11, 2020	79.00	82.10	70.50	74.10
1156	NASDAQ	ACB	Fri, May 8, 2020	83.28	83.28	79.20	80.59
1155	NASDAQ	ACB	Thu, May 7, 2020	83.52	84.23	82.20	83.24
1154	NASDAQ	ACB	Wed, May 6, 2020	84.00	84.00	82.80	82.98
1153	NASDAQ	ACB	Tue, May 5, 2020	85.31	85.38	83.72	83.88
1152	NASDAQ	ACB	Mon, May 4, 2020	85.68	86.40	83.40	85.20
1151	NASDAQ	ACB	Fri, May 1, 2020	87.60	88.08	83.47	84.37
1150	NASDAQ	ACB	Thu, Apr 30, 2020	90.00	90.60	87.62	88.80
1149	NASDAQ	ACB	Wed, Apr 29, 2020	90.13	91.48	88.84	90.46
1148	NASDAQ	ACB	Tue, Apr 28, 2020	96.00	96.00	86.28	90.90
1147	NASDAQ	ACB	Mon, Apr 27, 2020	87.60	94.80	86.16	91.20
1146	NASDAQ	ACB	Fri, Apr 24, 2020	85.79	87.60	84.00	87.60
1145	NASDAQ	ACB	Thu, Apr 23, 2020	86.48	88.68	84.00	85.87
1144	NASDAQ	ACB	Wed, Apr 22, 2020	88.80	88.80	84.60	86.15
1143	NASDAQ	ACB	Tue, Apr 21, 2020	85.21	86.40	84.00	86.40
1142	NASDAQ	ACB	Mon, Apr 20, 2020	84.00	88.91	81.60	85.80
1141	NASDAQ	ACB	Fri, Apr 17, 2020	82.20	89.40	82.09	82.80
1140	NASDAQ	ACB	Thu, Apr 16, 2020	85.33	85.57	78.60	80.23
1139	NASDAQ	ACB	Wed, Apr 15, 2020	88.32	88.84	83.42	85.03
1138	NASDAQ	ACB	Tue, Apr 14, 2020	93.59	93.60	88.80	90.02
1137	NASDAQ	ACB	Mon, Apr 13, 2020	95.28	98.40	88.80	91.18
1136	NASDAQ	ACB	Thu, Apr 9, 2020	105.60	111.55	103.20	105.16
1135	NASDAQ	ACB	Wed, Apr 8, 2020	98.78	103.92	96.00	102.26
1134	NASDAQ	ACB	Tue, Apr 7, 2020	100.79	102.12	95.29	96.01
1133	NASDAQ	ACB	Mon, Apr 6, 2020	101.40	103.68	93.60	95.94
1132	NASDAQ	ACB	Fri, Apr 3, 2020	103.99	104.40	94.80	97.15
1131	NASDAQ	ACB	Thu, Apr 2, 2020	99.60	110.16	96.12	100.00
1130	NASDAQ	ACB	Wed, Apr 1, 2020	105.00	108.90	93.60	97.08
1129	NASDAQ	ACB	Tue, Mar 31, 2020	109.80	117.60	104.45	108.71
1128	NASDAQ	ACB	Mon, Mar 30, 2020	122.40	123.60	103.32	106.50
1127	NASDAQ	ACB	Fri, Mar 27, 2020	128.40	135.60	115.22	123.60
1126	NASDAQ	ACB	Thu, Mar 26, 2020	92.52	120.00	92.39	108.60
1125	NASDAQ	ACB	Wed, Mar 25, 2020	88.80	97.16	84.00	89.53
1124	NASDAQ	ACB	Tue, Mar 24, 2020	90.00	90.31	82.80	86.04
1123	NASDAQ	ACB	Mon, Mar 23, 2020	96.00	97.09	80.40	81.91
1122	NASDAQ	ACB	Fri, Mar 20, 2020	86.40	100.80	84.72	87.60
1121	NASDAQ	ACB	Thu, Mar 19, 2020	76.20	84.00	74.40	79.40
1120	NASDAQ	ACB	Wed, Mar 18, 2020	81.60	83.40	72.00	75.00
1119	NASDAQ	ACB	Tue, Mar 17, 2020	86.41	88.80	80.64	85.14
1118	NASDAQ	ACB	Mon, Mar 16, 2020	83.94	92.40	81.60	83.05
1117	NASDAQ	ACB	Fri, Mar 13, 2020	92.65	95.88	84.34	92.40
1116	NASDAQ	ACB	Thu, Mar 12, 2020	81.61	88.80	75.60	84.01
1115	NASDAQ	ACB	Wed, Mar 11, 2020	115.44	117.84	102.00	103.04
1114	NASDAQ	ACB	Tue, Mar 10, 2020	123.60	128.40	115.20	117.62
1113	NASDAQ	ACB	Mon, Mar 9, 2020	115.21	130.80	108.00	113.88
1112	NASDAQ	ACB	Fri, Mar 6, 2020	153.60	154.80	135.60	140.40
1111	NASDAQ	ACB	Thu, Mar 5, 2020	162.00	165.60	157.20	157.20
1110	NASDAQ	ACB	Wed, Mar 4, 2020	160.80	171.60	158.40	165.60
1109	NASDAQ	ACB	Tue, Mar 3, 2020	165.60	168.00	157.20	159.60
1108	NASDAQ	ACB	Mon, Mar 2, 2020	166.80	168.00	157.20	163.20
1107	NASDAQ	ACB	Fri, Feb 28, 2020	163.20	168.00	158.40	160.80
1106	NASDAQ	ACB	Thu, Feb 27, 2020	174.00	183.60	162.00	174.00
1105	NASDAQ	ACB	Wed, Feb 26, 2020	178.80	189.60	178.80	181.20
1104	NASDAQ	ACB	Tue, Feb 25, 2020	189.60	190.80	178.80	181.20
1103	NASDAQ	ACB	Mon, Feb 24, 2020	189.60	194.40	184.80	186.00
1102	NASDAQ	ACB	Fri, Feb 21, 2020	202.80	204.00	194.40	200.40
1101	NASDAQ	ACB	Thu, Feb 20, 2020	208.80	214.80	198.00	201.60
1100	NASDAQ	ACB	Wed, Feb 19, 2020	199.20	208.80	196.80	205.20
1099	NASDAQ	ACB	Tue, Feb 18, 2020	187.20	199.20	186.00	196.80
1098	NASDAQ	ACB	Fri, Feb 14, 2020	189.60	190.80	177.60	189.60
1097	NASDAQ	ACB	Thu, Feb 13, 2020	171.60	187.20	171.60	176.40
1096	NASDAQ	ACB	Wed, Feb 12, 2020	187.30	189.60	172.80	175.20
1095	NASDAQ	ACB	Tue, Feb 11, 2020	187.20	200.40	182.40	184.80
1094	NASDAQ	ACB	Mon, Feb 10, 2020	198.00	201.60	186.00	187.20
1093	NASDAQ	ACB	Fri, Feb 7, 2020	199.20	216.00	198.00	204.00
1092	NASDAQ	ACB	Thu, Feb 6, 2020	252.00	256.80	240.00	240.14
1091	NASDAQ	ACB	Wed, Feb 5, 2020	264.00	264.00	244.80	254.40
1090	NASDAQ	ACB	Tue, Feb 4, 2020	246.00	259.20	243.60	256.80
1089	NASDAQ	ACB	Mon, Feb 3, 2020	234.00	240.00	226.80	240.00
1088	NASDAQ	ACB	Fri, Jan 31, 2020	234.00	235.20	224.40	226.80
1087	NASDAQ	ACB	Thu, Jan 30, 2020	229.20	236.40	228.00	232.80
1086	NASDAQ	ACB	Wed, Jan 29, 2020	242.40	242.40	230.40	231.60
1085	NASDAQ	ACB	Tue, Jan 28, 2020	234.00	240.00	228.00	236.40
1084	NASDAQ	ACB	Mon, Jan 27, 2020	225.60	237.60	219.60	226.80
1083	NASDAQ	ACB	Fri, Jan 24, 2020	252.00	253.20	236.40	238.80
1082	NASDAQ	ACB	Thu, Jan 23, 2020	242.40	254.40	237.60	248.40
1081	NASDAQ	ACB	Wed, Jan 22, 2020	243.60	252.00	234.00	244.80
1080	NASDAQ	ACB	Tue, Jan 21, 2020	255.60	259.20	232.80	241.20
1079	NASDAQ	ACB	Fri, Jan 17, 2020	258.00	262.80	243.60	255.60
1078	NASDAQ	ACB	Thu, Jan 16, 2020	262.80	278.40	252.00	258.00
1077	NASDAQ	ACB	Wed, Jan 15, 2020	222.00	250.80	217.20	246.00
1076	NASDAQ	ACB	Tue, Jan 14, 2020	201.60	222.00	195.60	214.80
1075	NASDAQ	ACB	Mon, Jan 13, 2020	188.40	206.40	180.00	204.00
1074	NASDAQ	ACB	Fri, Jan 10, 2020	207.60	208.80	198.00	198.00
1073	NASDAQ	ACB	Thu, Jan 9, 2020	213.60	225.60	207.60	223.20
1072	NASDAQ	ACB	Wed, Jan 8, 2020	213.60	220.80	205.20	208.80
1071	NASDAQ	ACB	Tue, Jan 7, 2020	228.00	231.60	219.60	219.60
1070	NASDAQ	ACB	Mon, Jan 6, 2020	242.40	243.60	226.80	228.00
1069	NASDAQ	ACB	Fri, Jan 3, 2020	242.40	254.40	240.00	240.00
1068	NASDAQ	ACB	Thu, Jan 2, 2020	270.00	272.40	242.40	242.40
1067	NASDAQ	ACB	Tue, Dec 31, 2019	228.00	261.60	225.60	259.20
1066	NASDAQ	ACB	Mon, Dec 30, 2019	228.00	236.40	225.60	229.20
1065	NASDAQ	ACB	Fri, Dec 27, 2019	236.40	237.60	229.20	229.20
1064	NASDAQ	ACB	Thu, Dec 26, 2019	248.40	249.60	240.00	240.00
1063	NASDAQ	ACB	Tue, Dec 24, 2019	242.40	243.60	228.00	238.80
1062	NASDAQ	ACB	Mon, Dec 23, 2019	258.00	261.60	241.20	241.20
1061	NASDAQ	ACB	Fri, Dec 20, 2019	271.20	276.00	266.40	270.00
1060	NASDAQ	ACB	Thu, Dec 19, 2019	262.80	282.00	258.00	272.40
1059	NASDAQ	ACB	Wed, Dec 18, 2019	277.20	278.40	261.60	262.80
1058	NASDAQ	ACB	Tue, Dec 17, 2019	298.80	300.00	276.00	282.00
1057	NASDAQ	ACB	Mon, Dec 16, 2019	318.00	322.80	302.40	304.80
1056	NASDAQ	ACB	Fri, Dec 13, 2019	315.60	328.80	310.80	315.60
1055	NASDAQ	ACB	Thu, Dec 12, 2019	296.40	313.20	294.00	312.00
1054	NASDAQ	ACB	Wed, Dec 11, 2019	302.40	312.00	292.80	294.00
1053	NASDAQ	ACB	Tue, Dec 10, 2019	310.80	316.80	300.00	302.40
1052	NASDAQ	ACB	Mon, Dec 9, 2019	291.60	315.60	288.00	314.40
1051	NASDAQ	ACB	Fri, Dec 6, 2019	291.60	294.00	290.40	291.60
1050	NASDAQ	ACB	Thu, Dec 5, 2019	298.80	302.40	290.40	292.80
1049	NASDAQ	ACB	Wed, Dec 4, 2019	298.80	300.00	290.40	297.60
1048	NASDAQ	ACB	Tue, Dec 3, 2019	288.00	306.00	285.60	296.40
1047	NASDAQ	ACB	Mon, Dec 2, 2019	302.40	306.00	289.20	292.80
1046	NASDAQ	ACB	Fri, Nov 29, 2019	313.20	314.40	294.00	300.00
1045	NASDAQ	ACB	Wed, Nov 27, 2019	296.40	304.80	291.60	302.40
1044	NASDAQ	ACB	Tue, Nov 26, 2019	294.00	308.40	283.20	286.80
1043	NASDAQ	ACB	Mon, Nov 25, 2019	322.80	338.40	300.00	302.40
1042	NASDAQ	ACB	Fri, Nov 22, 2019	369.60	372.00	322.80	324.00
1041	NASDAQ	ACB	Thu, Nov 21, 2019	334.80	390.00	324.00	374.40
1040	NASDAQ	ACB	Wed, Nov 20, 2019	289.20	327.60	283.20	316.80
1039	NASDAQ	ACB	Tue, Nov 19, 2019	261.60	294.00	256.80	280.80
1038	NASDAQ	ACB	Mon, Nov 18, 2019	326.40	331.20	271.20	273.60
1037	NASDAQ	ACB	Fri, Nov 15, 2019	331.20	380.40	324.00	327.60
1036	NASDAQ	ACB	Thu, Nov 14, 2019	410.40	411.60	373.20	394.80
1035	NASDAQ	ACB	Wed, Nov 13, 2019	428.40	429.60	420.00	426.00
1034	NASDAQ	ACB	Tue, Nov 12, 2019	432.00	444.00	426.00	428.40
1033	NASDAQ	ACB	Mon, Nov 11, 2019	450.00	454.80	432.00	434.40
1032	NASDAQ	ACB	Fri, Nov 8, 2019	434.40	458.40	427.20	457.20
1031	NASDAQ	ACB	Thu, Nov 7, 2019	454.80	458.40	429.60	429.60
1030	NASDAQ	ACB	Wed, Nov 6, 2019	456.00	470.40	446.40	447.60
1029	NASDAQ	ACB	Tue, Nov 5, 2019	432.00	460.80	430.80	451.20
1028	NASDAQ	ACB	Mon, Nov 4, 2019	433.20	439.86	429.60	432.00
1027	NASDAQ	ACB	Fri, Nov 1, 2019	429.60	436.80	426.00	429.60
1026	NASDAQ	ACB	Thu, Oct 31, 2019	436.80	438.00	421.20	430.80
1025	NASDAQ	ACB	Wed, Oct 30, 2019	432.00	442.80	429.60	433.20
1024	NASDAQ	ACB	Tue, Oct 29, 2019	440.40	440.40	429.60	432.00
1023	NASDAQ	ACB	Mon, Oct 28, 2019	462.00	472.80	441.60	442.80
1022	NASDAQ	ACB	Fri, Oct 25, 2019	444.00	459.60	436.80	456.00
1021	NASDAQ	ACB	Thu, Oct 24, 2019	441.60	448.80	432.00	446.40
1020	NASDAQ	ACB	Wed, Oct 23, 2019	426.00	447.60	420.00	440.40
1019	NASDAQ	ACB	Tue, Oct 22, 2019	433.20	439.20	426.00	429.60
1018	NASDAQ	ACB	Mon, Oct 21, 2019	444.00	448.80	421.20	442.80
1017	NASDAQ	ACB	Fri, Oct 18, 2019	466.80	469.20	439.20	441.60
1016	NASDAQ	ACB	Thu, Oct 17, 2019	457.20	469.20	444.00	466.80
1015	NASDAQ	ACB	Wed, Oct 16, 2019	456.00	457.20	430.80	433.20
1014	NASDAQ	ACB	Tue, Oct 15, 2019	435.60	462.00	422.40	451.20
1013	NASDAQ	ACB	Mon, Oct 14, 2019	436.81	441.60	408.00	421.20
1012	NASDAQ	ACB	Fri, Oct 11, 2019	448.80	464.40	436.80	441.60
1011	NASDAQ	ACB	Thu, Oct 10, 2019	483.60	487.02	446.40	446.40
1010	NASDAQ	ACB	Wed, Oct 9, 2019	500.40	513.60	490.20	493.20
1009	NASDAQ	ACB	Tue, Oct 8, 2019	489.60	510.00	474.00	498.00
1008	NASDAQ	ACB	Mon, Oct 7, 2019	523.20	524.63	493.20	493.20
1007	NASDAQ	ACB	Fri, Oct 4, 2019	554.40	556.80	523.20	528.00
1006	NASDAQ	ACB	Thu, Oct 3, 2019	507.60	542.40	488.40	541.20
1005	NASDAQ	ACB	Wed, Oct 2, 2019	486.00	519.60	456.00	498.00
1004	NASDAQ	ACB	Tue, Oct 1, 2019	519.60	526.80	486.00	494.40
1003	NASDAQ	ACB	Mon, Sep 30, 2019	549.60	552.00	519.60	526.80
1002	NASDAQ	ACB	Fri, Sep 27, 2019	564.00	580.80	552.00	554.40
1001	NASDAQ	ACB	Thu, Sep 26, 2019	588.00	590.40	561.60	568.80
1000	NASDAQ	ACB	Wed, Sep 25, 2019	567.60	584.39	541.20	571.20
999	NASDAQ	ACB	Tue, Sep 24, 2019	606.00	608.40	566.40	571.20
998	NASDAQ	ACB	Mon, Sep 23, 2019	591.60	628.80	591.60	609.60
997	NASDAQ	ACB	Fri, Sep 20, 2019	612.00	612.00	590.50	602.40
996	NASDAQ	ACB	Thu, Sep 19, 2019	632.40	634.80	618.00	619.20
995	NASDAQ	ACB	Wed, Sep 18, 2019	631.20	650.40	622.80	632.40
994	NASDAQ	ACB	Tue, Sep 17, 2019	648.00	664.80	616.80	632.40
993	NASDAQ	ACB	Mon, Sep 16, 2019	690.00	699.60	654.00	654.00
992	NASDAQ	ACB	Fri, Sep 13, 2019	710.40	720.00	696.00	714.00
991	NASDAQ	ACB	Thu, Sep 12, 2019	704.40	724.80	691.20	706.80
990	NASDAQ	ACB	Wed, Sep 11, 2019	760.80	780.00	740.40	778.80
989	NASDAQ	ACB	Tue, Sep 10, 2019	722.40	754.80	706.80	753.60
988	NASDAQ	ACB	Mon, Sep 9, 2019	747.60	752.40	706.80	721.20
987	NASDAQ	ACB	Fri, Sep 6, 2019	708.00	747.60	696.00	729.60
986	NASDAQ	ACB	Thu, Sep 5, 2019	670.80	704.40	668.40	703.20
985	NASDAQ	ACB	Wed, Sep 4, 2019	694.80	697.21	654.00	670.80
984	NASDAQ	ACB	Tue, Sep 3, 2019	654.00	682.80	651.60	680.40
983	NASDAQ	ACB	Fri, Aug 30, 2019	672.00	674.40	656.40	660.00
982	NASDAQ	ACB	Thu, Aug 29, 2019	679.20	680.40	662.40	666.00
981	NASDAQ	ACB	Wed, Aug 28, 2019	662.40	678.00	645.60	669.60
980	NASDAQ	ACB	Tue, Aug 27, 2019	696.00	703.20	666.00	668.40
979	NASDAQ	ACB	Mon, Aug 26, 2019	684.00	702.00	663.60	696.00
978	NASDAQ	ACB	Fri, Aug 23, 2019	687.60	704.40	676.80	676.80
977	NASDAQ	ACB	Thu, Aug 22, 2019	704.40	714.00	693.60	694.80
976	NASDAQ	ACB	Wed, Aug 21, 2019	716.40	718.80	698.40	700.80
975	NASDAQ	ACB	Tue, Aug 20, 2019	704.40	721.80	693.60	711.60
974	NASDAQ	ACB	Mon, Aug 19, 2019	736.80	744.00	692.40	700.80
973	NASDAQ	ACB	Fri, Aug 16, 2019	696.00	733.20	690.00	718.80
972	NASDAQ	ACB	Thu, Aug 15, 2019	714.00	720.00	678.00	680.40
971	NASDAQ	ACB	Wed, Aug 14, 2019	777.60	777.60	726.00	730.80
970	NASDAQ	ACB	Tue, Aug 13, 2019	775.20	808.80	772.80	799.20
969	NASDAQ	ACB	Mon, Aug 12, 2019	778.80	792.00	753.61	790.80
968	NASDAQ	ACB	Fri, Aug 9, 2019	794.40	800.59	764.40	784.80
967	NASDAQ	ACB	Thu, Aug 8, 2019	814.80	818.40	790.80	796.80
966	NASDAQ	ACB	Wed, Aug 7, 2019	817.20	818.40	783.60	794.40
965	NASDAQ	ACB	Tue, Aug 6, 2019	807.60	864.00	793.20	819.60
964	NASDAQ	ACB	Mon, Aug 5, 2019	740.40	751.20	727.20	742.80
963	NASDAQ	ACB	Fri, Aug 2, 2019	740.40	764.40	720.00	759.60
962	NASDAQ	ACB	Thu, Aug 1, 2019	746.40	754.80	702.00	702.00
961	NASDAQ	ACB	Wed, Jul 31, 2019	764.40	768.00	746.40	750.00
960	NASDAQ	ACB	Tue, Jul 30, 2019	727.20	771.60	720.00	750.00
959	NASDAQ	ACB	Mon, Jul 29, 2019	763.20	765.60	721.20	745.20
958	NASDAQ	ACB	Fri, Jul 26, 2019	777.60	789.60	762.00	769.20
957	NASDAQ	ACB	Thu, Jul 25, 2019	786.00	804.00	776.40	778.80
956	NASDAQ	ACB	Wed, Jul 24, 2019	795.60	799.20	778.20	786.00
955	NASDAQ	ACB	Tue, Jul 23, 2019	800.40	813.60	789.60	799.20
954	NASDAQ	ACB	Mon, Jul 22, 2019	819.60	819.60	772.80	807.60
953	NASDAQ	ACB	Fri, Jul 19, 2019	829.20	846.00	816.00	820.80
952	NASDAQ	ACB	Thu, Jul 18, 2019	877.20	880.80	830.40	834.00
951	NASDAQ	ACB	Wed, Jul 17, 2019	870.00	895.20	866.40	889.20
950	NASDAQ	ACB	Tue, Jul 16, 2019	847.20	866.40	831.60	859.20
949	NASDAQ	ACB	Mon, Jul 15, 2019	814.80	846.00	794.40	841.20
948	NASDAQ	ACB	Fri, Jul 12, 2019	860.40	861.60	810.00	812.40
947	NASDAQ	ACB	Thu, Jul 11, 2019	885.60	897.60	861.60	861.60
946	NASDAQ	ACB	Wed, Jul 10, 2019	886.80	889.20	876.00	886.80
945	NASDAQ	ACB	Tue, Jul 9, 2019	884.40	886.80	873.60	880.80
944	NASDAQ	ACB	Mon, Jul 8, 2019	898.80	904.80	889.20	892.80
943	NASDAQ	ACB	Fri, Jul 5, 2019	913.20	916.80	902.40	904.80
942	NASDAQ	ACB	Wed, Jul 3, 2019	909.60	922.80	895.20	921.60
941	NASDAQ	ACB	Tue, Jul 2, 2019	938.40	940.63	913.20	915.60
940	NASDAQ	ACB	Mon, Jul 1, 2019	957.60	957.60	932.40	939.60
939	NASDAQ	ACB	Fri, Jun 28, 2019	945.60	950.40	928.80	938.40
938	NASDAQ	ACB	Thu, Jun 27, 2019	916.80	940.80	913.20	939.60
937	NASDAQ	ACB	Wed, Jun 26, 2019	900.00	915.60	883.20	915.60
936	NASDAQ	ACB	Tue, Jun 25, 2019	902.40	919.20	890.40	895.20
935	NASDAQ	ACB	Mon, Jun 24, 2019	879.60	903.60	861.60	901.20
934	NASDAQ	ACB	Fri, Jun 21, 2019	880.80	883.20	841.20	876.00
933	NASDAQ	ACB	Thu, Jun 20, 2019	906.00	914.41	886.80	892.80
932	NASDAQ	ACB	Wed, Jun 19, 2019	903.60	916.80	897.60	897.60
931	NASDAQ	ACB	Tue, Jun 18, 2019	916.80	922.80	900.00	907.20
930	NASDAQ	ACB	Mon, Jun 17, 2019	913.20	920.40	900.00	912.00
929	NASDAQ	ACB	Fri, Jun 14, 2019	903.60	925.20	883.20	907.20
928	NASDAQ	ACB	Thu, Jun 13, 2019	930.00	938.40	901.20	908.40
927	NASDAQ	ACB	Wed, Jun 12, 2019	922.80	934.80	914.40	930.00
926	NASDAQ	ACB	Tue, Jun 11, 2019	962.40	968.40	921.60	933.60
925	NASDAQ	ACB	Mon, Jun 10, 2019	939.60	960.00	928.80	952.80
924	NASDAQ	ACB	Fri, Jun 7, 2019	898.80	936.00	895.20	916.80
923	NASDAQ	ACB	Thu, Jun 6, 2019	921.60	922.80	894.00	903.60
922	NASDAQ	ACB	Wed, Jun 5, 2019	974.40	979.20	908.40	927.60
921	NASDAQ	ACB	Tue, Jun 4, 2019	878.40	946.80	874.80	944.40
920	NASDAQ	ACB	Mon, Jun 3, 2019	900.00	919.20	855.60	859.20
919	NASDAQ	ACB	Fri, May 31, 2019	937.20	942.00	901.20	910.80
918	NASDAQ	ACB	Thu, May 30, 2019	976.80	990.00	951.60	960.00
917	NASDAQ	ACB	Wed, May 29, 2019	992.47	992.47	969.60	974.40
916	NASDAQ	ACB	Tue, May 28, 2019	1002.00	1023.60	997.20	999.60
915	NASDAQ	ACB	Fri, May 24, 2019	1002.00	1010.40	992.40	997.20
914	NASDAQ	ACB	Thu, May 23, 2019	1021.20	1022.40	984.00	990.00
913	NASDAQ	ACB	Wed, May 22, 2019	1042.80	1052.40	1028.40	1033.20
912	NASDAQ	ACB	Tue, May 21, 2019	1036.80	1054.80	1029.60	1039.20
911	NASDAQ	ACB	Mon, May 20, 2019	1034.40	1036.80	1012.80	1018.80
910	NASDAQ	ACB	Fri, May 17, 2019	1052.40	1086.00	1038.00	1041.60
909	NASDAQ	ACB	Thu, May 16, 2019	1051.20	1068.00	1022.40	1066.80
908	NASDAQ	ACB	Wed, May 15, 2019	962.40	1054.80	961.20	1041.60
907	NASDAQ	ACB	Tue, May 14, 2019	979.20	1018.80	972.00	1005.60
906	NASDAQ	ACB	Mon, May 13, 2019	980.40	992.40	950.40	962.40
905	NASDAQ	ACB	Fri, May 10, 2019	998.40	1013.83	978.00	1002.00
904	NASDAQ	ACB	Thu, May 9, 2019	1038.00	1038.00	999.60	1002.00
903	NASDAQ	ACB	Wed, May 8, 2019	1027.20	1050.00	1026.00	1030.80
902	NASDAQ	ACB	Tue, May 7, 2019	1054.80	1060.80	1026.00	1032.00
901	NASDAQ	ACB	Mon, May 6, 2019	1018.80	1072.80	978.00	1065.60
900	NASDAQ	ACB	Fri, May 3, 2019	1058.40	1065.60	1042.80	1054.80
899	NASDAQ	ACB	Thu, May 2, 2019	1078.80	1080.00	1028.40	1053.60
898	NASDAQ	ACB	Wed, May 1, 2019	1093.20	1096.61	1077.60	1080.00
897	NASDAQ	ACB	Tue, Apr 30, 2019	1083.60	1124.40	1081.20	1089.60
896	NASDAQ	ACB	Mon, Apr 29, 2019	1086.00	1092.00	1074.00	1087.20
895	NASDAQ	ACB	Fri, Apr 26, 2019	1088.40	1096.80	1076.40	1084.80
894	NASDAQ	ACB	Thu, Apr 25, 2019	1088.40	1090.80	1075.20	1088.40
893	NASDAQ	ACB	Wed, Apr 24, 2019	1083.60	1100.40	1075.20	1093.20
892	NASDAQ	ACB	Tue, Apr 23, 2019	1105.20	1106.40	1080.00	1087.20
891	NASDAQ	ACB	Mon, Apr 22, 2019	1082.40	1107.60	1071.60	1107.60
890	NASDAQ	ACB	Thu, Apr 18, 2019	1088.40	1094.40	1070.40	1080.00
889	NASDAQ	ACB	Wed, Apr 17, 2019	1095.60	1096.80	1065.60	1075.20
888	NASDAQ	ACB	Tue, Apr 16, 2019	1022.40	1074.00	1015.20	1065.60
887	NASDAQ	ACB	Mon, Apr 15, 2019	1053.60	1056.00	1014.00	1021.20
886	NASDAQ	ACB	Fri, Apr 12, 2019	1077.60	1083.60	1057.20	1065.60
885	NASDAQ	ACB	Thu, Apr 11, 2019	1092.00	1096.80	1053.60	1065.60
884	NASDAQ	ACB	Wed, Apr 10, 2019	1059.60	1095.60	1052.40	1092.00
883	NASDAQ	ACB	Tue, Apr 9, 2019	1074.00	1078.80	1038.00	1057.20
882	NASDAQ	ACB	Mon, Apr 8, 2019	1108.80	1111.20	1080.00	1084.80
881	NASDAQ	ACB	Fri, Apr 5, 2019	1105.20	1116.00	1087.20	1100.40
880	NASDAQ	ACB	Thu, Apr 4, 2019	1075.20	1086.00	1059.60	1074.00
879	NASDAQ	ACB	Wed, Apr 3, 2019	1062.00	1086.00	1058.40	1071.60
878	NASDAQ	ACB	Tue, Apr 2, 2019	1093.20	1104.60	1070.40	1088.40
877	NASDAQ	ACB	Mon, Apr 1, 2019	1114.80	1116.00	1081.20	1101.60
876	NASDAQ	ACB	Fri, Mar 29, 2019	1065.60	1104.00	1051.20	1087.20
875	NASDAQ	ACB	Thu, Mar 28, 2019	1050.00	1075.20	1005.60	1059.60
874	NASDAQ	ACB	Wed, Mar 27, 2019	1092.00	1099.20	1041.60	1059.60
873	NASDAQ	ACB	Tue, Mar 26, 2019	1116.00	1134.00	1088.40	1099.20
872	NASDAQ	ACB	Mon, Mar 25, 2019	1062.00	1137.60	1050.00	1110.00
871	NASDAQ	ACB	Fri, Mar 22, 2019	1126.80	1131.60	1068.00	1083.60
870	NASDAQ	ACB	Thu, Mar 21, 2019	1158.00	1184.40	1144.80	1148.40
869	NASDAQ	ACB	Wed, Mar 20, 2019	1173.59	1194.00	1141.20	1177.20
868	NASDAQ	ACB	Tue, Mar 19, 2019	1224.00	1238.40	1180.80	1195.20
867	NASDAQ	ACB	Mon, Mar 18, 2019	1172.40	1216.80	1156.80	1192.80
866	NASDAQ	ACB	Fri, Mar 15, 2019	1077.60	1165.20	1063.20	1153.20
865	NASDAQ	ACB	Thu, Mar 14, 2019	1094.40	1096.80	1056.00	1078.80
864	NASDAQ	ACB	Wed, Mar 13, 2019	1035.60	1110.00	1026.00	1088.40
863	NASDAQ	ACB	Tue, Mar 12, 2019	954.00	990.00	943.20	955.20
862	NASDAQ	ACB	Mon, Mar 11, 2019	944.40	968.40	934.20	954.00
861	NASDAQ	ACB	Fri, Mar 8, 2019	886.80	945.60	879.60	930.00
860	NASDAQ	ACB	Thu, Mar 7, 2019	960.00	961.20	902.40	909.60
859	NASDAQ	ACB	Wed, Mar 6, 2019	970.80	1010.40	931.20	946.80
858	NASDAQ	ACB	Tue, Mar 5, 2019	889.20	972.00	879.60	972.00
857	NASDAQ	ACB	Mon, Mar 4, 2019	885.60	888.00	841.20	866.40
856	NASDAQ	ACB	Fri, Mar 1, 2019	907.20	909.60	876.00	880.80
855	NASDAQ	ACB	Thu, Feb 28, 2019	908.40	916.80	896.40	907.20
854	NASDAQ	ACB	Wed, Feb 27, 2019	937.20	940.80	894.00	904.80
853	NASDAQ	ACB	Tue, Feb 26, 2019	886.80	930.00	872.40	930.00
852	NASDAQ	ACB	Mon, Feb 25, 2019	848.40	874.80	829.20	874.80
851	NASDAQ	ACB	Fri, Feb 22, 2019	849.60	858.00	826.80	835.20
850	NASDAQ	ACB	Thu, Feb 21, 2019	847.20	870.00	840.00	847.20
849	NASDAQ	ACB	Wed, Feb 20, 2019	829.20	852.00	816.00	848.40
848	NASDAQ	ACB	Tue, Feb 19, 2019	836.40	849.60	822.00	831.60
847	NASDAQ	ACB	Fri, Feb 15, 2019	871.20	873.60	840.00	846.00
846	NASDAQ	ACB	Thu, Feb 14, 2019	871.20	874.80	840.00	852.00
845	NASDAQ	ACB	Wed, Feb 13, 2019	870.00	890.40	866.40	870.00
844	NASDAQ	ACB	Tue, Feb 12, 2019	813.60	896.40	799.20	860.40
843	NASDAQ	ACB	Mon, Feb 11, 2019	912.00	922.80	840.00	860.40
842	NASDAQ	ACB	Fri, Feb 8, 2019	932.40	942.00	895.20	910.80
841	NASDAQ	ACB	Thu, Feb 7, 2019	882.00	948.00	873.32	932.40
840	NASDAQ	ACB	Wed, Feb 6, 2019	915.60	931.20	877.20	908.40
839	NASDAQ	ACB	Tue, Feb 5, 2019	985.20	988.80	902.40	948.00
838	NASDAQ	ACB	Mon, Feb 4, 2019	913.20	1000.20	900.00	964.80
837	NASDAQ	ACB	Fri, Feb 1, 2019	854.40	894.00	847.20	888.00
836	NASDAQ	ACB	Thu, Jan 31, 2019	837.60	854.21	826.80	850.80
835	NASDAQ	ACB	Wed, Jan 30, 2019	835.20	844.80	817.20	831.60
834	NASDAQ	ACB	Tue, Jan 29, 2019	859.20	880.80	811.20	826.80
833	NASDAQ	ACB	Mon, Jan 28, 2019	799.20	856.80	786.00	852.00
832	NASDAQ	ACB	Fri, Jan 25, 2019	817.20	828.00	792.00	806.40
831	NASDAQ	ACB	Thu, Jan 24, 2019	741.60	794.40	738.00	794.40
830	NASDAQ	ACB	Wed, Jan 23, 2019	747.60	762.00	733.20	742.80
829	NASDAQ	ACB	Tue, Jan 22, 2019	763.20	772.80	736.80	742.80
828	NASDAQ	ACB	Fri, Jan 18, 2019	801.60	820.80	744.00	772.80
827	NASDAQ	ACB	Thu, Jan 17, 2019	807.60	849.60	787.20	788.40
826	NASDAQ	ACB	Wed, Jan 16, 2019	854.40	889.20	842.40	879.60
825	NASDAQ	ACB	Tue, Jan 15, 2019	836.40	902.40	819.60	840.00
824	NASDAQ	ACB	Mon, Jan 14, 2019	790.80	820.80	769.20	813.60
823	NASDAQ	ACB	Fri, Jan 11, 2019	708.00	793.20	693.60	765.60
822	NASDAQ	ACB	Thu, Jan 10, 2019	657.60	720.00	639.60	712.80
821	NASDAQ	ACB	Wed, Jan 9, 2019	608.40	664.80	604.80	654.00
820	NASDAQ	ACB	Tue, Jan 8, 2019	638.40	642.00	600.00	603.60
819	NASDAQ	ACB	Mon, Jan 7, 2019	636.00	642.00	625.20	631.20
818	NASDAQ	ACB	Fri, Jan 4, 2019	625.20	642.00	616.98	626.40
817	NASDAQ	ACB	Thu, Jan 3, 2019	621.60	634.80	609.60	616.80
816	NASDAQ	ACB	Wed, Jan 2, 2019	586.80	633.60	579.60	628.80
815	NASDAQ	ACB	Mon, Dec 31, 2018	631.20	633.71	592.80	595.20
814	NASDAQ	ACB	Fri, Dec 28, 2018	609.60	636.00	588.00	627.60
813	NASDAQ	ACB	Thu, Dec 27, 2018	597.60	614.40	574.80	612.00
812	NASDAQ	ACB	Wed, Dec 26, 2018	615.60	616.80	583.20	609.60
811	NASDAQ	ACB	Mon, Dec 24, 2018	560.40	610.80	549.60	600.00
810	NASDAQ	ACB	Fri, Dec 21, 2018	619.20	619.20	573.60	585.60
809	NASDAQ	ACB	Thu, Dec 20, 2018	630.00	648.00	588.00	612.00
808	NASDAQ	ACB	Wed, Dec 19, 2018	661.20	672.00	633.60	634.80
807	NASDAQ	ACB	Tue, Dec 18, 2018	674.40	686.40	652.80	663.60
806	NASDAQ	ACB	Mon, Dec 17, 2018	691.20	721.20	657.60	664.80
805	NASDAQ	ACB	Fri, Dec 14, 2018	661.20	715.20	639.60	703.20
804	NASDAQ	ACB	Thu, Dec 13, 2018	741.60	744.00	666.00	685.20
803	NASDAQ	ACB	Wed, Dec 12, 2018	724.80	747.60	714.00	734.40
802	NASDAQ	ACB	Tue, Dec 11, 2018	696.00	722.40	690.00	711.60
801	NASDAQ	ACB	Mon, Dec 10, 2018	708.00	710.40	658.80	687.60
800	NASDAQ	ACB	Fri, Dec 7, 2018	700.80	705.60	664.80	690.00
799	NASDAQ	ACB	Thu, Dec 6, 2018	574.80	643.80	563.36	633.60
798	NASDAQ	ACB	Tue, Dec 4, 2018	675.60	679.20	642.00	648.00
797	NASDAQ	ACB	Mon, Dec 3, 2018	714.00	716.40	648.00	682.80
796	NASDAQ	ACB	Fri, Nov 30, 2018	684.00	688.80	662.40	686.40
795	NASDAQ	ACB	Thu, Nov 29, 2018	710.40	712.80	674.40	679.20
794	NASDAQ	ACB	Wed, Nov 28, 2018	664.80	716.40	660.00	715.20
793	NASDAQ	ACB	Tue, Nov 27, 2018	687.60	696.00	637.20	660.00
792	NASDAQ	ACB	Mon, Nov 26, 2018	739.20	740.40	678.00	681.60
791	NASDAQ	ACB	Fri, Nov 23, 2018	729.60	733.20	716.40	728.40
790	NASDAQ	ACB	Wed, Nov 21, 2018	745.20	764.40	738.00	750.00
789	NASDAQ	ACB	Tue, Nov 20, 2018	681.84	756.00	674.40	723.60
788	NASDAQ	ACB	Mon, Nov 19, 2018	747.60	751.20	727.20	730.80
787	NASDAQ	ACB	Fri, Nov 16, 2018	787.20	801.60	756.00	768.00
786	NASDAQ	ACB	Thu, Nov 15, 2018	724.80	813.60	717.60	796.80
785	NASDAQ	ACB	Wed, Nov 14, 2018	768.00	775.20	720.00	739.20
784	NASDAQ	ACB	Tue, Nov 13, 2018	813.60	836.40	792.00	804.00
783	NASDAQ	ACB	Mon, Nov 12, 2018	898.80	922.80	794.40	835.20
782	NASDAQ	ACB	Fri, Nov 9, 2018	872.40	890.40	840.00	874.80
781	NASDAQ	ACB	Thu, Nov 8, 2018	946.80	950.40	900.00	907.20
780	NASDAQ	ACB	Wed, Nov 7, 2018	924.00	974.40	876.00	969.60
779	NASDAQ	ACB	Tue, Nov 6, 2018	880.80	921.60	853.20	888.00
778	NASDAQ	ACB	Mon, Nov 5, 2018	861.60	882.00	822.00	882.00
777	NASDAQ	ACB	Fri, Nov 2, 2018	816.00	842.40	800.40	842.40
776	NASDAQ	ACB	Thu, Nov 1, 2018	832.80	852.00	792.00	807.60
775	NASDAQ	ACB	Wed, Oct 31, 2018	766.80	820.80	742.80	816.00
774	NASDAQ	ACB	Tue, Oct 30, 2018	667.20	751.20	646.80	730.80
773	NASDAQ	ACB	Mon, Oct 29, 2018	850.80	860.40	690.00	709.20
772	NASDAQ	ACB	Fri, Oct 26, 2018	859.20	902.40	822.00	844.80
771	NASDAQ	ACB	Thu, Oct 25, 2018	849.60	922.80	840.00	898.80
770	NASDAQ	ACB	Wed, Oct 24, 2018	986.40	987.60	858.00	872.40
769	NASDAQ	ACB	Tue, Oct 23, 2018	901.20	1035.60	841.20	924.00
768	NASDAQ	ACB	Mon, Oct 22, 2018	1218.60	1236.00	975.60	1042.80
767	NASDAQ	ACB	Fri, Oct 19, 2018	1288.80	1308.24	1161.60	1194.00
766	NASDAQ	ACB	Thu, Oct 18, 2018	1281.60	1320.00	1218.00	1262.40
765	NASDAQ	ACB	Wed, Oct 17, 2018	1182.00	1302.00	1103.16	1252.80
764	NASDAQ	ACB	Tue, Oct 16, 2018	1476.00	1503.00	1271.28	1297.20
763	NASDAQ	ACB	Mon, Oct 15, 2018	1305.00	1407.60	1292.13	1401.60
762	NASDAQ	ACB	Fri, Oct 12, 2018	1183.20	1262.40	1176.00	1248.00
761	NASDAQ	ACB	Thu, Oct 11, 2018	1176.60	1191.60	1147.20	1166.40
760	NASDAQ	ACB	Wed, Oct 10, 2018	1222.80	1239.60	1177.38	1205.52
759	NASDAQ	ACB	Tue, Oct 9, 2018	1240.80	1260.00	1210.80	1223.63
758	NASDAQ	ACB	Mon, Oct 8, 2018	1199.40	1260.00	1198.80	1255.80
757	NASDAQ	ACB	Fri, Oct 5, 2018	1128.00	1192.80	1107.60	1186.80
756	NASDAQ	ACB	Thu, Oct 4, 2018	1176.60	1183.20	1112.40	1135.20
755	NASDAQ	ACB	Wed, Oct 3, 2018	1116.60	1172.40	1092.00	1170.60
754	NASDAQ	ACB	Tue, Oct 2, 2018	1144.80	1148.40	1104.00	1116.60
753	NASDAQ	ACB	Mon, Oct 1, 2018	1197.60	1212.00	1139.54	1164.36
752	NASDAQ	ACB	Fri, Sep 28, 2018	1065.60	1158.00	1038.00	1150.80
751	NASDAQ	ACB	Thu, Sep 27, 2018	1104.60	1117.75	1065.60	1074.79
750	NASDAQ	ACB	Wed, Sep 26, 2018	1195.80	1202.40	1112.40	1125.60
749	NASDAQ	ACB	Tue, Sep 25, 2018	1199.40	1250.40	1163.64	1177.28
748	NASDAQ	ACB	Mon, Sep 24, 2018	1092.00	1146.00	1062.00	1135.80
747	NASDAQ	ACB	Fri, Sep 21, 2018	1118.40	1136.40	1080.00	1101.48
746	NASDAQ	ACB	Thu, Sep 20, 2018	1083.00	1140.00	1011.63	1138.80
745	NASDAQ	ACB	Wed, Sep 19, 2018	1074.60	1164.00	945.60	1012.80
744	NASDAQ	ACB	Tue, Sep 18, 2018	942.00	1021.20	925.56	1021.20
743	NASDAQ	ACB	Mon, Sep 17, 2018	924.00	960.00	876.00	921.18
742	NASDAQ	ACB	Fri, Sep 14, 2018	716.40	795.60	707.28	783.60
741	NASDAQ	ACB	Thu, Sep 13, 2018	850.20	858.00	745.20	765.00
740	NASDAQ	ACB	Wed, Sep 12, 2018	851.40	878.40	801.60	841.32
739	NASDAQ	ACB	Tue, Sep 11, 2018	777.00	834.00	749.87	830.40
738	NASDAQ	ACB	Mon, Sep 10, 2018	764.40	764.40	734.40	758.37
737	NASDAQ	ACB	Fri, Sep 7, 2018	748.20	758.40	725.75	741.60
736	NASDAQ	ACB	Thu, Sep 6, 2018	772.80	777.19	731.78	751.78
735	NASDAQ	ACB	Wed, Sep 5, 2018	826.20	852.00	769.63	793.92
734	NASDAQ	ACB	Tue, Sep 4, 2018	812.40	817.20	795.60	816.00
733	NASDAQ	ACB	Fri, Aug 31, 2018	805.80	829.20	792.00	808.32
732	NASDAQ	ACB	Thu, Aug 30, 2018	805.80	828.00	796.80	814.03
731	NASDAQ	ACB	Wed, Aug 29, 2018	808.80	846.00	798.00	845.40
730	NASDAQ	ACB	Tue, Aug 28, 2018	846.00	848.40	759.60	792.00
729	NASDAQ	ACB	Mon, Aug 27, 2018	849.00	867.60	813.84	852.00
728	NASDAQ	ACB	Fri, Aug 24, 2018	756.60	796.72	748.50	792.00
727	NASDAQ	ACB	Thu, Aug 23, 2018	735.00	750.00	721.20	735.60
726	NASDAQ	ACB	Wed, Aug 22, 2018	745.80	753.60	705.60	743.04
725	NASDAQ	ACB	Tue, Aug 21, 2018	748.80	806.40	711.60	754.80
724	NASDAQ	ACB	Mon, Aug 20, 2018	628.20	704.40	612.00	703.20
723	NASDAQ	ACB	Fri, Aug 17, 2018	574.80	598.80	557.64	596.40
722	NASDAQ	ACB	Thu, Aug 16, 2018	592.80	603.60	561.60	570.00
721	NASDAQ	ACB	Wed, Aug 15, 2018	565.20	614.40	534.00	585.07
720	NASDAQ	ACB	Tue, Aug 14, 2018	536.40	544.80	485.73	491.99
719	NASDAQ	ACB	Mon, Aug 13, 2018	567.60	573.60	526.80	536.40
718	NASDAQ	ACB	Fri, Aug 10, 2018	578.40	580.80	553.20	559.20
717	NASDAQ	ACB	Thu, Aug 9, 2018	579.60	580.80	566.40	573.60
716	NASDAQ	ACB	Wed, Aug 8, 2018	565.20	590.40	552.00	573.23
715	NASDAQ	ACB	Tue, Aug 7, 2018	610.80	619.20	557.36	564.00
714	NASDAQ	ACB	Mon, Aug 6, 2018	608.40	619.20	602.40	619.20
713	NASDAQ	ACB	Fri, Aug 3, 2018	633.60	639.60	601.20	604.80
712	NASDAQ	ACB	Thu, Aug 2, 2018	631.20	634.80	613.20	619.21
711	NASDAQ	ACB	Wed, Aug 1, 2018	648.00	660.00	625.20	631.20
710	NASDAQ	ACB	Tue, Jul 31, 2018	622.80	655.20	612.96	654.00
709	NASDAQ	ACB	Mon, Jul 30, 2018	652.20	660.00	614.40	621.60
708	NASDAQ	ACB	Fri, Jul 27, 2018	637.20	652.80	627.04	642.00
707	NASDAQ	ACB	Thu, Jul 26, 2018	640.80	642.00	598.92	631.20
706	NASDAQ	ACB	Wed, Jul 25, 2018	667.20	678.00	634.80	638.40
705	NASDAQ	ACB	Tue, Jul 24, 2018	709.20	717.60	649.20	650.40
704	NASDAQ	ACB	Mon, Jul 23, 2018	679.80	704.40	673.20	700.80
703	NASDAQ	ACB	Fri, Jul 20, 2018	696.00	703.20	669.60	674.18
702	NASDAQ	ACB	Thu, Jul 19, 2018	734.40	741.60	691.20	696.00
701	NASDAQ	ACB	Wed, Jul 18, 2018	729.00	741.60	715.20	726.00
700	NASDAQ	ACB	Tue, Jul 17, 2018	724.20	746.40	712.80	722.76
699	NASDAQ	ACB	Mon, Jul 16, 2018	778.80	788.40	734.44	735.60
698	NASDAQ	ACB	Fri, Jul 13, 2018	812.40	819.60	780.00	786.00
697	NASDAQ	ACB	Thu, Jul 12, 2018	831.00	838.80	814.80	816.00
696	NASDAQ	ACB	Wed, Jul 11, 2018	836.40	847.20	814.80	822.00
695	NASDAQ	ACB	Tue, Jul 10, 2018	836.40	846.00	829.20	834.00
694	NASDAQ	ACB	Mon, Jul 9, 2018	849.60	856.80	832.80	840.00
693	NASDAQ	ACB	Fri, Jul 6, 2018	855.00	868.80	834.00	849.60
692	NASDAQ	ACB	Thu, Jul 5, 2018	859.20	870.00	853.20	854.47
691	NASDAQ	ACB	Tue, Jul 3, 2018	862.20	872.40	852.00	856.80
690	NASDAQ	ACB	Mon, Jul 2, 2018	845.40	876.00	840.00	872.40
689	NASDAQ	ACB	Fri, Jun 29, 2018	858.00	861.60	828.00	848.39
688	NASDAQ	ACB	Thu, Jun 28, 2018	808.20	855.60	799.20	847.20
687	NASDAQ	ACB	Wed, Jun 27, 2018	830.40	840.00	789.60	806.40
686	NASDAQ	ACB	Tue, Jun 26, 2018	874.56	890.40	842.40	848.40
685	NASDAQ	ACB	Mon, Jun 25, 2018	901.20	924.75	865.20	874.80
684	NASDAQ	ACB	Fri, Jun 22, 2018	956.40	964.80	898.80	903.54
683	NASDAQ	ACB	Thu, Jun 21, 2018	907.80	950.40	889.20	944.40
682	NASDAQ	ACB	Wed, Jun 20, 2018	927.00	927.60	868.80	901.20
681	NASDAQ	ACB	Tue, Jun 19, 2018	828.00	888.54	821.61	864.00
680	NASDAQ	ACB	Mon, Jun 18, 2018	828.60	834.00	812.40	830.40
679	NASDAQ	ACB	Fri, Jun 15, 2018	816.60	825.60	810.00	823.20
678	NASDAQ	ACB	Thu, Jun 14, 2018	833.40	850.80	818.40	820.80
677	NASDAQ	ACB	Wed, Jun 13, 2018	829.80	848.40	819.60	832.80
676	NASDAQ	ACB	Tue, Jun 12, 2018	820.80	840.00	786.00	819.89
675	NASDAQ	ACB	Mon, Jun 11, 2018	843.00	854.40	817.20	817.91
674	NASDAQ	ACB	Fri, Jun 8, 2018	860.40	882.00	820.56	861.48
673	NASDAQ	ACB	Thu, Jun 7, 2018	942.00	948.12	840.00	890.40
672	NASDAQ	ACB	Wed, Jun 6, 2018	830.40	907.20	817.20	907.19
671	NASDAQ	ACB	Tue, Jun 5, 2018	766.80	805.20	757.79	804.00
670	NASDAQ	ACB	Mon, Jun 4, 2018	760.80	769.20	748.80	757.20
669	NASDAQ	ACB	Fri, Jun 1, 2018	762.00	770.40	742.80	747.60
668	NASDAQ	ACB	Thu, May 31, 2018	768.60	776.40	744.00	750.00
667	NASDAQ	ACB	Wed, May 30, 2018	759.00	774.00	746.05	761.98
666	NASDAQ	ACB	Tue, May 29, 2018	746.40	768.00	740.40	747.60
665	NASDAQ	ACB	Fri, May 25, 2018	770.40	783.60	738.00	744.00
664	NASDAQ	ACB	Thu, May 24, 2018	798.60	804.00	768.00	770.40
663	NASDAQ	ACB	Wed, May 23, 2018	771.00	818.40	768.28	792.00
662	NASDAQ	ACB	Tue, May 22, 2018	787.80	816.00	763.20	783.60
661	NASDAQ	ACB	Mon, May 21, 2018	747.60	825.60	740.88	801.60
660	NASDAQ	ACB	Fri, May 18, 2018	672.00	738.00	668.40	736.80
659	NASDAQ	ACB	Thu, May 17, 2018	701.40	708.00	672.00	675.00
658	NASDAQ	ACB	Wed, May 16, 2018	731.40	740.40	697.20	701.88
657	NASDAQ	ACB	Tue, May 15, 2018	751.80	764.35	722.40	724.80
656	NASDAQ	ACB	Mon, May 14, 2018	760.20	780.55	723.60	741.60
655	NASDAQ	ACB	Fri, May 11, 2018	752.40	768.00	747.60	756.00
654	NASDAQ	ACB	Thu, May 10, 2018	763.20	780.00	747.60	747.60
653	NASDAQ	ACB	Wed, May 9, 2018	731.40	751.20	723.60	746.48
652	NASDAQ	ACB	Tue, May 8, 2018	756.00	762.00	721.20	723.24
651	NASDAQ	ACB	Mon, May 7, 2018	763.80	772.80	750.00	753.60
650	NASDAQ	ACB	Fri, May 4, 2018	756.00	766.80	744.00	750.95
649	NASDAQ	ACB	Thu, May 3, 2018	737.40	764.40	732.98	747.60
648	NASDAQ	ACB	Wed, May 2, 2018	732.00	768.00	722.40	741.52
647	NASDAQ	ACB	Tue, May 1, 2018	756.00	768.00	723.60	734.40
646	NASDAQ	ACB	Mon, Apr 30, 2018	719.40	768.00	715.20	755.87
645	NASDAQ	ACB	Fri, Apr 27, 2018	728.40	735.60	703.20	717.60
644	NASDAQ	ACB	Thu, Apr 26, 2018	733.80	750.04	720.00	722.40
643	NASDAQ	ACB	Wed, Apr 25, 2018	776.40	778.80	726.00	727.20
642	NASDAQ	ACB	Tue, Apr 24, 2018	746.40	783.60	733.20	774.00
641	NASDAQ	ACB	Mon, Apr 23, 2018	810.00	820.80	748.80	748.81
640	NASDAQ	ACB	Fri, Apr 20, 2018	826.80	842.40	808.80	810.00
639	NASDAQ	ACB	Thu, Apr 19, 2018	825.60	834.00	807.38	826.80
638	NASDAQ	ACB	Wed, Apr 18, 2018	811.20	838.63	803.70	822.00
637	NASDAQ	ACB	Tue, Apr 17, 2018	866.40	873.60	802.80	811.20
636	NASDAQ	ACB	Mon, Apr 16, 2018	865.20	876.00	844.80	852.84
635	NASDAQ	ACB	Fri, Apr 13, 2018	762.00	842.40	754.81	829.20
634	NASDAQ	ACB	Thu, Apr 12, 2018	759.60	781.20	750.00	766.79
633	NASDAQ	ACB	Wed, Apr 11, 2018	753.00	784.80	726.00	759.60
632	NASDAQ	ACB	Tue, Apr 10, 2018	675.00	760.80	640.18	747.60
631	NASDAQ	ACB	Mon, Apr 9, 2018	756.00	768.00	690.00	698.82
630	NASDAQ	ACB	Fri, Apr 6, 2018	782.40	784.80	736.80	758.76
629	NASDAQ	ACB	Thu, Apr 5, 2018	741.60	797.59	726.00	797.59
628	NASDAQ	ACB	Wed, Apr 4, 2018	720.60	742.80	684.00	720.00
627	NASDAQ	ACB	Tue, Apr 3, 2018	826.20	858.00	750.00	752.40
626	NASDAQ	ACB	Mon, Apr 2, 2018	861.00	874.80	801.60	822.00
625	NASDAQ	ACB	Thu, Mar 29, 2018	831.60	880.80	816.00	867.41
624	NASDAQ	ACB	Wed, Mar 28, 2018	887.40	902.40	833.16	840.00
623	NASDAQ	ACB	Tue, Mar 27, 2018	933.00	936.00	885.60	887.65
622	NASDAQ	ACB	Mon, Mar 26, 2018	952.80	957.60	906.40	924.08
621	NASDAQ	ACB	Fri, Mar 23, 2018	967.80	973.20	936.00	944.22
620	NASDAQ	ACB	Thu, Mar 22, 2018	933.00	944.40	884.40	896.41
619	NASDAQ	ACB	Wed, Mar 21, 2018	952.80	972.00	921.60	938.31
618	NASDAQ	ACB	Tue, Mar 20, 2018	979.20	994.80	943.20	946.80
617	NASDAQ	ACB	Mon, Mar 19, 2018	1002.60	1020.00	984.00	993.60
616	NASDAQ	ACB	Fri, Mar 16, 2018	1031.40	1038.00	993.83	1001.88
615	NASDAQ	ACB	Thu, Mar 15, 2018	1044.00	1048.80	1023.60	1034.40
614	NASDAQ	ACB	Wed, Mar 14, 2018	1045.80	1060.43	1036.80	1047.60
613	NASDAQ	ACB	Tue, Mar 13, 2018	1087.80	1110.00	1054.80	1057.20
612	NASDAQ	ACB	Mon, Mar 12, 2018	1086.00	1092.00	1050.00	1089.60
611	NASDAQ	ACB	Fri, Mar 9, 2018	1066.20	1081.14	1050.00	1059.60
610	NASDAQ	ACB	Thu, Mar 8, 2018	1052.40	1078.80	1032.00	1042.80
609	NASDAQ	ACB	Wed, Mar 7, 2018	1085.40	1113.60	1038.00	1046.40
608	NASDAQ	ACB	Tue, Mar 6, 2018	1066.20	1116.00	1038.00	1095.60
607	NASDAQ	ACB	Mon, Mar 5, 2018	971.40	1042.80	971.40	1039.20
606	NASDAQ	ACB	Fri, Mar 2, 2018	997.20	1000.80	971.33	986.40
605	NASDAQ	ACB	Thu, Mar 1, 2018	994.80	1010.28	966.00	1008.00
604	NASDAQ	ACB	Wed, Feb 28, 2018	930.00	983.48	281.66	972.00
603	NASDAQ	ACB	Tue, Feb 27, 2018	977.40	988.80	897.60	930.00
602	NASDAQ	ACB	Mon, Feb 26, 2018	1005.60	1017.60	952.81	964.80
601	NASDAQ	ACB	Fri, Feb 23, 2018	1031.40	1042.80	1002.00	1002.11
600	NASDAQ	ACB	Thu, Feb 22, 2018	1008.60	1028.40	993.60	1015.20
599	NASDAQ	ACB	Wed, Feb 21, 2018	1040.40	1060.80	1001.64	1010.40
598	NASDAQ	ACB	Tue, Feb 20, 2018	973.80	1054.80	964.80	1043.88
597	NASDAQ	ACB	Fri, Feb 16, 2018	1002.00	1020.36	954.00	973.20
596	NASDAQ	ACB	Thu, Feb 15, 2018	1061.40	1071.60	1037.71	1045.68
595	NASDAQ	ACB	Wed, Feb 14, 2018	1080.00	1080.00	944.36	1068.00
594	NASDAQ	ACB	Tue, Feb 13, 2018	1073.40	1078.80	1049.88	1061.99
593	NASDAQ	ACB	Mon, Feb 12, 2018	1096.20	1116.00	1062.00	1080.00
592	NASDAQ	ACB	Fri, Feb 9, 2018	1051.20	1089.60	997.20	1077.60
591	NASDAQ	ACB	Thu, Feb 8, 2018	1125.00	1152.44	1028.40	1060.80
590	NASDAQ	ACB	Wed, Feb 7, 2018	1156.20	1200.68	1014.00	1064.40
589	NASDAQ	ACB	Tue, Feb 6, 2018	955.20	1110.29	890.09	1106.40
588	NASDAQ	ACB	Mon, Feb 5, 2018	748.80	985.52	689.16	884.40
587	NASDAQ	ACB	Fri, Feb 2, 2018	942.60	944.40	818.40	822.00
586	NASDAQ	ACB	Thu, Feb 1, 2018	1151.16	1164.00	973.34	1002.00
585	NASDAQ	ACB	Wed, Jan 31, 2018	1128.00	1194.00	1073.81	1145.64
584	NASDAQ	ACB	Tue, Jan 30, 2018	1206.00	1232.86	1133.48	1133.48
583	NASDAQ	ACB	Mon, Jan 29, 2018	1323.60	1338.00	1246.80	1258.80
582	NASDAQ	ACB	Fri, Jan 26, 2018	1254.00	1332.36	1188.00	1297.20
581	NASDAQ	ACB	Thu, Jan 25, 2018	1366.80	1443.57	1230.00	1276.80
580	NASDAQ	ACB	Wed, Jan 24, 2018	1448.40	1476.00	1358.51	1362.11
579	NASDAQ	ACB	Tue, Jan 23, 2018	1399.20	1444.80	1319.44	1432.63
578	NASDAQ	ACB	Mon, Jan 22, 2018	1334.40	1398.65	1334.40	1397.99
577	NASDAQ	ACB	Fri, Jan 19, 2018	1285.80	1312.80	1277.36	1292.40
576	NASDAQ	ACB	Thu, Jan 18, 2018	1159.20	1297.20	1135.20	1256.16
575	NASDAQ	ACB	Wed, Jan 17, 2018	1192.80	1215.60	1146.00	1190.40
574	NASDAQ	ACB	Tue, Jan 16, 2018	1176.00	1248.32	1116.00	1154.40
573	NASDAQ	ACB	Fri, Jan 12, 2018	1117.20	1125.60	920.76	996.00
572	NASDAQ	ACB	Thu, Jan 11, 2018	1238.40	1245.60	1154.40	1170.00
571	NASDAQ	ACB	Wed, Jan 10, 2018	1330.80	1340.40	1262.33	1276.80
570	NASDAQ	ACB	Tue, Jan 9, 2018	1362.60	1365.30	1251.60	1312.93
569	NASDAQ	ACB	Mon, Jan 8, 2018	1350.00	1406.40	1311.28	1342.20
568	NASDAQ	ACB	Fri, Jan 5, 2018	1189.80	1305.60	1155.46	1273.20
567	NASDAQ	ACB	Thu, Jan 4, 2018	1318.80	1344.00	1101.62	1256.40
566	NASDAQ	ACB	Wed, Jan 3, 2018	1039.20	1419.60	994.80	1357.20
565	NASDAQ	ACB	Tue, Jan 2, 2018	1030.20	1140.00	968.24	1137.60
564	NASDAQ	ACB	Fri, Dec 29, 2017	900.00	1005.64	817.20	918.00
563	NASDAQ	ACB	Thu, Dec 28, 2017	777.60	860.40	771.60	860.40
562	NASDAQ	ACB	Wed, Dec 27, 2017	722.40	764.40	701.42	764.40
561	NASDAQ	ACB	Tue, Dec 26, 2017	658.45	762.00	658.45	739.20
560	NASDAQ	ACB	Fri, Dec 22, 2017	662.40	697.20	649.20	680.40
559	NASDAQ	ACB	Thu, Dec 21, 2017	658.20	663.60	654.00	660.00
558	NASDAQ	ACB	Wed, Dec 20, 2017	665.40	667.20	649.20	656.40
557	NASDAQ	ACB	Tue, Dec 19, 2017	667.20	669.00	651.60	661.80
556	NASDAQ	ACB	Mon, Dec 18, 2017	658.20	661.08	646.80	655.20
555	NASDAQ	ACB	Fri, Dec 15, 2017	686.40	688.80	654.00	657.42
554	NASDAQ	ACB	Thu, Dec 14, 2017	657.00	672.00	652.80	669.60
553	NASDAQ	ACB	Wed, Dec 13, 2017	683.40	690.00	648.90	656.28
552	NASDAQ	ACB	Tue, Dec 12, 2017	679.13	702.00	661.20	675.32
551	NASDAQ	ACB	Mon, Dec 11, 2017	687.60	698.40	671.75	682.80
550	NASDAQ	ACB	Fri, Dec 8, 2017	624.60	673.20	616.80	662.16
549	NASDAQ	ACB	Thu, Dec 7, 2017	640.20	648.00	590.40	624.00
548	NASDAQ	ACB	Wed, Dec 6, 2017	694.80	700.80	648.00	656.40
547	NASDAQ	ACB	Tue, Dec 5, 2017	732.00	730.15	688.80	698.40
546	NASDAQ	ACB	Mon, Dec 4, 2017	730.80	739.64	695.62	702.00
545	NASDAQ	ACB	Fri, Dec 1, 2017	720.00	739.20	685.32	709.20
544	NASDAQ	ACB	Thu, Nov 30, 2017	576.00	763.20	573.60	720.00
543	NASDAQ	ACB	Wed, Nov 29, 2017	681.60	738.00	614.40	630.00
542	NASDAQ	ACB	Tue, Nov 28, 2017	810.60	823.20	659.11	732.00
541	NASDAQ	ACB	Mon, Nov 27, 2017	709.80	798.00	685.20	777.59
540	NASDAQ	ACB	Fri, Nov 24, 2017	652.80	685.20	650.40	679.20
539	NASDAQ	ACB	Wed, Nov 22, 2017	576.00	609.60	573.60	608.40
538	NASDAQ	ACB	Tue, Nov 21, 2017	561.60	570.00	552.00	567.60
537	NASDAQ	ACB	Mon, Nov 20, 2017	538.80	554.40	525.36	549.53
536	NASDAQ	ACB	Fri, Nov 17, 2017	498.60	540.00	468.00	519.48
535	NASDAQ	ACB	Thu, Nov 16, 2017	554.40	562.80	489.60	509.40
534	NASDAQ	ACB	Wed, Nov 15, 2017	619.20	640.80	556.67	585.60
533	NASDAQ	ACB	Tue, Nov 14, 2017	601.20	654.00	441.60	604.80
532	NASDAQ	ACB	Mon, Nov 13, 2017	519.00	562.80	475.62	561.60
531	NASDAQ	ACB	Fri, Nov 10, 2017	389.40	466.80	384.78	440.40
530	NASDAQ	ACB	Thu, Nov 9, 2017	382.20	386.40	362.24	382.80
529	NASDAQ	ACB	Wed, Nov 8, 2017	358.20	385.20	356.40	369.60
528	NASDAQ	ACB	Tue, Nov 7, 2017	352.20	376.80	333.31	352.80
527	NASDAQ	ACB	Mon, Nov 6, 2017	304.80	330.00	302.40	330.00
526	NASDAQ	ACB	Fri, Nov 3, 2017	292.80	296.40	289.20	296.40
525	NASDAQ	ACB	Thu, Nov 2, 2017	289.80	290.40	280.80	287.99
524	NASDAQ	ACB	Wed, Nov 1, 2017	289.20	290.40	283.20	286.68
523	NASDAQ	ACB	Tue, Oct 31, 2017	284.40	288.00	280.80	283.08
522	NASDAQ	ACB	Mon, Oct 30, 2017	280.80	288.00	274.80	279.60
521	NASDAQ	ACB	Fri, Oct 27, 2017	268.20	270.00	264.00	266.40
520	NASDAQ	ACB	Thu, Oct 26, 2017	272.40	273.60	266.40	268.79
519	NASDAQ	ACB	Wed, Oct 25, 2017	272.40	275.16	268.80	272.40
518	NASDAQ	ACB	Tue, Oct 24, 2017	271.80	275.40	270.00	271.20
517	NASDAQ	ACB	Mon, Oct 23, 2017	271.80	274.80	270.00	273.48
516	NASDAQ	ACB	Fri, Oct 20, 2017	261.60	271.20	261.60	267.48
515	NASDAQ	ACB	Thu, Oct 19, 2017	273.00	274.80	261.60	264.00
514	NASDAQ	ACB	Wed, Oct 18, 2017	264.60	277.08	259.20	272.09
513	NASDAQ	ACB	Tue, Oct 17, 2017	274.20	274.80	253.20	264.50
512	NASDAQ	ACB	Mon, Oct 16, 2017	279.60	284.40	275.64	277.20
511	NASDAQ	ACB	Fri, Oct 13, 2017	284.40	285.60	276.00	280.80
510	NASDAQ	ACB	Thu, Oct 12, 2017	291.00	292.80	283.20	284.40
509	NASDAQ	ACB	Wed, Oct 11, 2017	283.20	291.60	277.85	289.20
508	NASDAQ	ACB	Tue, Oct 10, 2017	291.00	291.60	283.20	285.60
507	NASDAQ	ACB	Mon, Oct 9, 2017	291.60	302.40	291.60	301.20
506	NASDAQ	ACB	Fri, Oct 6, 2017	304.20	306.00	279.72	288.60
505	NASDAQ	ACB	Thu, Oct 5, 2017	284.40	306.00	279.60	296.68
504	NASDAQ	ACB	Wed, Oct 4, 2017	279.24	282.00	274.80	280.79
503	NASDAQ	ACB	Tue, Oct 3, 2017	274.80	277.20	273.60	274.80
502	NASDAQ	ACB	Mon, Oct 2, 2017	269.40	274.80	266.40	273.37
501	NASDAQ	ACB	Fri, Sep 29, 2017	267.60	270.00	264.00	266.40
500	NASDAQ	ACB	Thu, Sep 28, 2017	269.40	270.00	265.20	268.80
499	NASDAQ	ACB	Wed, Sep 27, 2017	273.00	274.80	268.80	269.40
498	NASDAQ	ACB	Tue, Sep 26, 2017	278.40	282.00	270.00	273.65
497	NASDAQ	ACB	Mon, Sep 25, 2017	272.40	279.60	272.40	276.00
496	NASDAQ	ACB	Fri, Sep 22, 2017	267.60	273.60	262.80	272.40
495	NASDAQ	ACB	Thu, Sep 21, 2017	273.00	276.00	264.00	267.60
494	NASDAQ	ACB	Wed, Sep 20, 2017	274.20	278.40	271.20	274.80
493	NASDAQ	ACB	Tue, Sep 19, 2017	268.20	274.80	266.40	272.40
492	NASDAQ	ACB	Mon, Sep 18, 2017	265.80	270.00	264.00	265.56
491	NASDAQ	ACB	Fri, Sep 15, 2017	261.00	265.20	258.00	264.00
490	NASDAQ	ACB	Thu, Sep 14, 2017	258.00	260.40	250.80	256.80
489	NASDAQ	ACB	Wed, Sep 13, 2017	271.20	274.80	258.00	260.12
488	NASDAQ	ACB	Tue, Sep 12, 2017	268.20	272.40	267.60	270.00
487	NASDAQ	ACB	Mon, Sep 11, 2017	256.80	266.40	254.40	266.40
486	NASDAQ	ACB	Fri, Sep 8, 2017	249.00	258.00	247.20	254.40
485	NASDAQ	ACB	Thu, Sep 7, 2017	249.00	250.80	247.20	248.40
484	NASDAQ	ACB	Wed, Sep 6, 2017	243.12	249.60	240.00	246.00
483	NASDAQ	ACB	Tue, Sep 5, 2017	242.40	247.20	241.20	243.60
482	NASDAQ	ACB	Fri, Sep 1, 2017	241.80	246.00	240.00	242.40
481	NASDAQ	ACB	Thu, Aug 31, 2017	234.60	242.40	234.00	240.00
480	NASDAQ	ACB	Wed, Aug 30, 2017	231.00	234.00	230.40	231.60
479	NASDAQ	ACB	Tue, Aug 29, 2017	235.20	235.56	230.40	232.80
478	NASDAQ	ACB	Mon, Aug 28, 2017	235.20	236.40	232.80	234.00
477	NASDAQ	ACB	Fri, Aug 25, 2017	234.60	238.80	231.72	235.08
476	NASDAQ	ACB	Thu, Aug 24, 2017	234.00	237.60	232.80	234.00
475	NASDAQ	ACB	Wed, Aug 23, 2017	230.40	236.40	230.40	235.20
474	NASDAQ	ACB	Tue, Aug 22, 2017	232.80	234.00	228.00	232.80
473	NASDAQ	ACB	Mon, Aug 21, 2017	237.00	237.00	229.20	231.60
472	NASDAQ	ACB	Fri, Aug 18, 2017	235.20	236.52	231.60	234.00
471	NASDAQ	ACB	Thu, Aug 17, 2017	237.00	238.80	234.00	234.60
470	NASDAQ	ACB	Wed, Aug 16, 2017	238.20	238.80	235.20	238.80
469	NASDAQ	ACB	Tue, Aug 15, 2017	235.20	238.68	234.00	237.48
468	NASDAQ	ACB	Mon, Aug 14, 2017	232.20	237.60	229.08	236.40
467	NASDAQ	ACB	Fri, Aug 11, 2017	233.40	235.20	228.00	230.40
466	NASDAQ	ACB	Thu, Aug 10, 2017	237.00	240.00	231.60	232.80
465	NASDAQ	ACB	Wed, Aug 9, 2017	238.20	241.20	237.48	237.60
464	NASDAQ	ACB	Tue, Aug 8, 2017	233.40	240.00	230.40	236.40
463	NASDAQ	ACB	Mon, Aug 7, 2017	226.20	235.20	217.20	235.20
462	NASDAQ	ACB	Fri, Aug 4, 2017	231.00	234.00	223.20	228.00
461	NASDAQ	ACB	Thu, Aug 3, 2017	242.40	244.20	226.72	232.80
460	NASDAQ	ACB	Wed, Aug 2, 2017	255.00	257.28	241.20	244.80
459	NASDAQ	ACB	Tue, Aug 1, 2017	258.60	262.80	254.40	256.80
458	NASDAQ	ACB	Mon, Jul 31, 2017	261.60	264.00	258.00	261.60
457	NASDAQ	ACB	Fri, Jul 28, 2017	261.60	264.00	258.00	259.20
456	NASDAQ	ACB	Thu, Jul 27, 2017	261.84	262.80	253.20	259.20
455	NASDAQ	ACB	Wed, Jul 26, 2017	257.40	259.20	252.00	259.20
454	NASDAQ	ACB	Tue, Jul 25, 2017	264.00	265.20	254.40	259.20
453	NASDAQ	ACB	Mon, Jul 24, 2017	255.00	270.00	249.47	261.60
452	NASDAQ	ACB	Fri, Jul 21, 2017	234.60	249.60	231.60	248.95
451	NASDAQ	ACB	Thu, Jul 20, 2017	235.80	237.60	229.20	231.00
450	NASDAQ	ACB	Wed, Jul 19, 2017	235.80	238.80	232.80	236.12
449	NASDAQ	ACB	Tue, Jul 18, 2017	235.80	237.60	228.00	234.00
448	NASDAQ	ACB	Mon, Jul 17, 2017	225.60	235.20	223.44	233.72
447	NASDAQ	ACB	Fri, Jul 14, 2017	222.24	224.40	218.40	224.40
446	NASDAQ	ACB	Thu, Jul 13, 2017	223.80	228.25	222.00	223.10
445	NASDAQ	ACB	Wed, Jul 12, 2017	204.60	229.09	204.00	224.34
444	NASDAQ	ACB	Tue, Jul 11, 2017	201.60	205.20	200.40	204.82
443	NASDAQ	ACB	Mon, Jul 10, 2017	197.40	201.80	195.60	201.60
442	NASDAQ	ACB	Fri, Jul 7, 2017	197.40	199.20	192.00	193.20
441	NASDAQ	ACB	Thu, Jul 6, 2017	200.40	205.20	195.60	197.99
440	NASDAQ	ACB	Wed, Jul 5, 2017	203.76	207.60	195.60	198.00
439	NASDAQ	ACB	Mon, Jul 3, 2017	199.20	210.00	199.20	205.20
438	NASDAQ	ACB	Fri, Jun 30, 2017	197.40	202.80	197.40	200.28
437	NASDAQ	ACB	Thu, Jun 29, 2017	202.80	204.00	196.99	198.83
436	NASDAQ	ACB	Wed, Jun 28, 2017	196.20	201.60	194.75	200.40
435	NASDAQ	ACB	Tue, Jun 27, 2017	196.20	198.00	193.20	196.80
434	NASDAQ	ACB	Mon, Jun 26, 2017	197.40	199.30	194.27	196.80
433	NASDAQ	ACB	Fri, Jun 23, 2017	198.00	199.20	192.92	195.60
432	NASDAQ	ACB	Thu, Jun 22, 2017	195.00	200.40	192.00	199.08
431	NASDAQ	ACB	Wed, Jun 21, 2017	193.80	195.64	190.80	192.00
430	NASDAQ	ACB	Tue, Jun 20, 2017	197.40	199.20	193.15	194.40
429	NASDAQ	ACB	Mon, Jun 19, 2017	198.00	200.40	193.20	196.61
428	NASDAQ	ACB	Fri, Jun 16, 2017	188.40	194.40	186.00	190.80
427	NASDAQ	ACB	Thu, Jun 15, 2017	192.00	194.40	183.05	184.52
426	NASDAQ	ACB	Wed, Jun 14, 2017	193.80	196.80	189.60	193.20
425	NASDAQ	ACB	Tue, Jun 13, 2017	200.40	204.00	189.60	193.57
424	NASDAQ	ACB	Mon, Jun 12, 2017	203.40	206.62	196.58	198.41
423	NASDAQ	ACB	Fri, Jun 9, 2017	204.60	207.60	195.60	200.02
422	NASDAQ	ACB	Thu, Jun 8, 2017	195.60	212.40	189.79	205.20
421	NASDAQ	ACB	Wed, Jun 7, 2017	174.60	193.20	168.00	190.55
420	NASDAQ	ACB	Tue, Jun 6, 2017	180.60	188.40	177.60	178.91
419	NASDAQ	ACB	Mon, Jun 5, 2017	199.80	202.80	185.72	188.35
418	NASDAQ	ACB	Fri, Jun 2, 2017	206.05	208.80	192.00	197.86
417	NASDAQ	ACB	Thu, Jun 1, 2017	208.20	210.00	204.79	206.40
416	NASDAQ	ACB	Wed, May 31, 2017	215.40	218.40	0.01	207.38
415	NASDAQ	ACB	Tue, May 30, 2017	224.40	229.20	216.00	219.36
414	NASDAQ	ACB	Wed, May 24, 2017	223.20	223.46	220.80	223.20
413	NASDAQ	ACB	Tue, May 23, 2017	225.00	226.80	220.44	223.20
412	NASDAQ	ACB	Mon, May 22, 2017	225.00	226.80	223.20	226.80
411	NASDAQ	ACB	Fri, May 19, 2017	222.00	223.25	219.02	220.91
410	NASDAQ	ACB	Thu, May 18, 2017	218.40	222.00	216.00	220.15
409	NASDAQ	ACB	Wed, May 17, 2017	222.60	224.40	216.00	220.80
408	NASDAQ	ACB	Tue, May 16, 2017	224.40	225.60	218.40	222.00
407	NASDAQ	ACB	Mon, May 15, 2017	223.20	226.80	219.60	222.00
406	NASDAQ	ACB	Fri, May 12, 2017	225.00	225.60	213.60	217.20
405	NASDAQ	ACB	Thu, May 11, 2017	216.00	225.60	210.00	225.60
404	NASDAQ	ACB	Wed, May 10, 2017	226.80	228.00	217.20	219.48
403	NASDAQ	ACB	Tue, May 9, 2017	237.00	237.60	224.40	228.00
402	NASDAQ	ACB	Mon, May 8, 2017	238.20	238.20	230.40	235.21
401	NASDAQ	ACB	Fri, May 5, 2017	236.40	236.40	229.20	231.60
400	NASDAQ	ACB	Thu, May 4, 2017	238.80	241.20	230.40	235.20
399	NASDAQ	ACB	Wed, May 3, 2017	240.00	242.23	237.58	240.00
398	NASDAQ	ACB	Tue, May 2, 2017	238.20	241.32	235.20	236.62
397	NASDAQ	ACB	Mon, May 1, 2017	233.40	237.36	230.40	236.64
396	NASDAQ	ACB	Fri, Apr 28, 2017	222.00	232.80	220.32	224.40
395	NASDAQ	ACB	Thu, Apr 27, 2017	227.40	229.20	218.40	222.50
394	NASDAQ	ACB	Wed, Apr 26, 2017	230.40	234.00	228.00	230.28
393	NASDAQ	ACB	Tue, Apr 25, 2017	246.60	248.40	231.60	235.20
392	NASDAQ	ACB	Mon, Apr 24, 2017	249.00	253.20	243.76	246.00
391	NASDAQ	ACB	Fri, Apr 21, 2017	246.60	248.40	241.20	246.00
390	NASDAQ	ACB	Thu, Apr 20, 2017	257.40	259.20	241.20	243.60
389	NASDAQ	ACB	Wed, Apr 19, 2017	238.86	254.40	237.60	252.61
388	NASDAQ	ACB	Tue, Apr 18, 2017	235.69	237.60	228.00	232.80
387	NASDAQ	ACB	Mon, Apr 17, 2017	253.80	258.00	240.00	244.76
386	NASDAQ	ACB	Thu, Apr 13, 2017	277.88	285.60	242.40	254.40
385	NASDAQ	ACB	Wed, Apr 12, 2017	273.61	280.80	258.00	276.00
384	NASDAQ	ACB	Tue, Apr 11, 2017	312.78	318.18	242.02	270.00
383	NASDAQ	ACB	Mon, Apr 10, 2017	256.40	296.40	254.40	295.20
382	NASDAQ	ACB	Fri, Apr 7, 2017	243.60	252.00	240.00	252.00
381	NASDAQ	ACB	Thu, Apr 6, 2017	239.93	242.40	237.60	242.40
380	NASDAQ	ACB	Wed, Apr 5, 2017	234.60	241.20	232.80	237.60
379	NASDAQ	ACB	Tue, Apr 4, 2017	232.69	238.80	230.40	232.80
378	NASDAQ	ACB	Mon, Apr 3, 2017	233.92	240.00	230.40	232.68
377	NASDAQ	ACB	Fri, Mar 31, 2017	234.00	237.60	228.00	233.34
376	NASDAQ	ACB	Thu, Mar 30, 2017	233.40	238.80	230.40	232.80
375	NASDAQ	ACB	Wed, Mar 29, 2017	234.44	240.00	228.00	233.72
374	NASDAQ	ACB	Tue, Mar 28, 2017	233.86	240.00	229.20	232.80
373	NASDAQ	ACB	Mon, Mar 27, 2017	225.79	228.00	216.00	227.48
372	NASDAQ	ACB	Fri, Mar 24, 2017	208.69	208.80	203.24	204.01
371	NASDAQ	ACB	Thu, Mar 23, 2017	208.20	211.20	205.20	206.40
370	NASDAQ	ACB	Wed, Mar 22, 2017	201.14	205.20	198.00	205.20
369	NASDAQ	ACB	Tue, Mar 21, 2017	208.20	210.00	202.80	203.88
368	NASDAQ	ACB	Mon, Mar 20, 2017	216.19	217.20	202.80	205.20
367	NASDAQ	ACB	Fri, Mar 17, 2017	216.72	217.20	211.75	213.60
366	NASDAQ	ACB	Thu, Mar 16, 2017	216.17	217.20	213.60	216.00
365	NASDAQ	ACB	Wed, Mar 15, 2017	214.38	217.20	211.20	216.00
364	NASDAQ	ACB	Tue, Mar 14, 2017	214.82	216.00	211.20	214.80
363	NASDAQ	ACB	Mon, Mar 13, 2017	217.09	219.60	212.84	215.45
362	NASDAQ	ACB	Fri, Mar 10, 2017	219.89	221.51	211.50	214.52
361	NASDAQ	ACB	Thu, Mar 9, 2017	200.35	218.06	198.00	213.62
360	NASDAQ	ACB	Wed, Mar 8, 2017	201.12	206.40	196.80	201.60
359	NASDAQ	ACB	Tue, Mar 7, 2017	228.20	230.40	211.20	213.60
358	NASDAQ	ACB	Mon, Mar 6, 2017	233.58	235.20	228.00	229.08
357	NASDAQ	ACB	Fri, Mar 3, 2017	227.04	231.55	224.40	230.40
356	NASDAQ	ACB	Thu, Mar 2, 2017	232.80	232.80	225.60	226.09
355	NASDAQ	ACB	Wed, Mar 1, 2017	234.00	235.20	229.20	232.68
354	NASDAQ	ACB	Tue, Feb 28, 2017	239.53	243.60	229.85	230.40
353	NASDAQ	ACB	Mon, Feb 27, 2017	236.03	243.60	234.00	240.60
352	NASDAQ	ACB	Fri, Feb 24, 2017	234.06	242.40	225.60	238.80
351	NASDAQ	ACB	Thu, Feb 23, 2017	257.82	260.40	245.71	246.00
350	NASDAQ	ACB	Wed, Feb 22, 2017	253.42	258.00	249.60	254.12
349	NASDAQ	ACB	Tue, Feb 21, 2017	246.08	253.20	243.60	251.70
348	NASDAQ	ACB	Fri, Feb 17, 2017	239.64	243.83	235.20	240.00
347	NASDAQ	ACB	Thu, Feb 16, 2017	236.89	240.00	235.20	237.60
346	NASDAQ	ACB	Wed, Feb 15, 2017	235.68	236.40	225.60	235.20
345	NASDAQ	ACB	Tue, Feb 14, 2017	239.70	243.60	232.80	235.20
344	NASDAQ	ACB	Mon, Feb 13, 2017	235.20	240.00	229.20	237.30
343	NASDAQ	ACB	Fri, Feb 10, 2017	240.00	241.80	230.80	233.72
342	NASDAQ	ACB	Thu, Feb 9, 2017	230.40	240.01	226.80	234.00
341	NASDAQ	ACB	Wed, Feb 8, 2017	224.88	231.60	222.00	230.40
340	NASDAQ	ACB	Tue, Feb 7, 2017	216.00	224.76	212.40	222.00
339	NASDAQ	ACB	Mon, Feb 6, 2017	211.32	216.00	206.40	213.18
338	NASDAQ	ACB	Fri, Feb 3, 2017	213.00	213.60	209.45	211.20
337	NASDAQ	ACB	Thu, Feb 2, 2017	216.36	217.20	208.80	212.40
336	NASDAQ	ACB	Wed, Feb 1, 2017	212.40	212.40	207.60	212.40
335	NASDAQ	ACB	Tue, Jan 31, 2017	208.80	216.00	206.40	210.00
334	NASDAQ	ACB	Mon, Jan 30, 2017	214.32	218.40	205.20	208.80
333	NASDAQ	ACB	Fri, Jan 27, 2017	219.00	219.60	213.60	217.20
332	NASDAQ	ACB	Thu, Jan 26, 2017	224.04	224.40	217.54	217.54
331	NASDAQ	ACB	Wed, Jan 25, 2017	222.60	234.00	210.00	222.00
330	NASDAQ	ACB	Tue, Jan 24, 2017	246.00	248.28	234.00	236.40
329	NASDAQ	ACB	Mon, Jan 23, 2017	240.00	244.80	234.00	242.40
328	NASDAQ	ACB	Fri, Jan 20, 2017	231.36	235.20	225.60	232.80
327	NASDAQ	ACB	Thu, Jan 19, 2017	230.87	234.00	228.00	231.31
326	NASDAQ	ACB	Wed, Jan 18, 2017	240.48	242.40	229.24	231.60
325	NASDAQ	ACB	Tue, Jan 17, 2017	237.96	244.80	229.20	240.00
324	NASDAQ	ACB	Fri, Jan 13, 2017	226.87	231.60	224.74	229.06
323	NASDAQ	ACB	Thu, Jan 12, 2017	227.64	229.20	216.00	226.10
322	NASDAQ	ACB	Wed, Jan 11, 2017	231.44	234.00	219.00	226.80
321	NASDAQ	ACB	Tue, Jan 10, 2017	237.48	240.00	229.20	231.85
320	NASDAQ	ACB	Mon, Jan 9, 2017	223.19	237.60	221.40	235.45
319	NASDAQ	ACB	Fri, Jan 6, 2017	226.80	226.80	220.56	224.40
318	NASDAQ	ACB	Thu, Jan 5, 2017	222.00	224.40	218.40	223.20
317	NASDAQ	ACB	Wed, Jan 4, 2017	219.24	219.60	216.00	218.40
316	NASDAQ	ACB	Tue, Jan 3, 2017	206.40	218.40	205.30	213.60
315	NASDAQ	ACB	Fri, Dec 30, 2016	204.00	208.80	202.80	206.40
314	NASDAQ	ACB	Thu, Dec 29, 2016	202.68	207.60	195.60	204.48
313	NASDAQ	ACB	Wed, Dec 28, 2016	203.64	207.60	200.40	204.00
312	NASDAQ	ACB	Tue, Dec 27, 2016	208.20	210.00	199.50	207.60
311	NASDAQ	ACB	Fri, Dec 23, 2016	204.84	207.60	196.92	200.40
310	NASDAQ	ACB	Thu, Dec 22, 2016	181.79	199.20	181.79	199.20
309	NASDAQ	ACB	Wed, Dec 21, 2016	194.04	196.80	181.20	188.48
308	NASDAQ	ACB	Tue, Dec 20, 2016	189.36	198.00	181.20	190.51
307	NASDAQ	ACB	Mon, Dec 19, 2016	214.68	217.20	193.31	194.92
306	NASDAQ	ACB	Fri, Dec 16, 2016	214.80	217.64	210.00	213.62
305	NASDAQ	ACB	Thu, Dec 15, 2016	212.04	216.00	199.20	212.75
304	NASDAQ	ACB	Wed, Dec 14, 2016	235.72	242.40	205.20	210.00
303	NASDAQ	ACB	Tue, Dec 13, 2016	222.68	226.80	205.20	222.43
302	NASDAQ	ACB	Mon, Dec 12, 2016	190.56	220.80	183.40	210.65
301	NASDAQ	ACB	Fri, Dec 9, 2016	184.39	188.40	179.75	185.88
300	NASDAQ	ACB	Thu, Dec 8, 2016	205.20	205.20	182.40	183.25
299	NASDAQ	ACB	Wed, Dec 7, 2016	181.92	199.20	179.32	196.80
298	NASDAQ	ACB	Tue, Dec 6, 2016	192.00	193.20	176.40	187.20
297	NASDAQ	ACB	Mon, Dec 5, 2016	218.40	218.40	182.10	198.00
296	NASDAQ	ACB	Fri, Dec 2, 2016	238.21	241.20	217.08	218.40
295	NASDAQ	ACB	Thu, Dec 1, 2016	246.00	252.00	228.00	233.22
294	NASDAQ	ACB	Wed, Nov 30, 2016	255.59	255.59	238.24	240.64
293	NASDAQ	ACB	Tue, Nov 29, 2016	249.00	252.00	235.20	237.17
292	NASDAQ	ACB	Mon, Nov 28, 2016	253.60	259.20	242.40	244.80
291	NASDAQ	ACB	Fri, Nov 25, 2016	254.40	281.21	239.54	246.84
290	NASDAQ	ACB	Wed, Nov 23, 2016	201.12	252.86	198.60	252.86
289	NASDAQ	ACB	Tue, Nov 22, 2016	228.00	239.88	194.21	218.44
288	NASDAQ	ACB	Mon, Nov 21, 2016	295.56	302.40	234.00	250.87
287	NASDAQ	ACB	Fri, Nov 18, 2016	300.41	326.40	275.14	289.10
286	NASDAQ	ACB	Thu, Nov 17, 2016	278.40	303.60	269.93	287.35
285	NASDAQ	ACB	Wed, Nov 16, 2016	253.20	355.57	202.80	263.76
284	NASDAQ	ACB	Tue, Nov 15, 2016	194.80	237.60	192.00	236.40
283	NASDAQ	ACB	Mon, Nov 14, 2016	190.80	192.00	183.48	190.32
282	NASDAQ	ACB	Fri, Nov 11, 2016	189.60	194.40	182.40	186.43
281	NASDAQ	ACB	Thu, Nov 10, 2016	188.22	190.86	184.62	188.40
280	NASDAQ	ACB	Wed, Nov 9, 2016	165.53	186.00	162.00	181.62
279	NASDAQ	ACB	Tue, Nov 8, 2016	202.52	203.28	183.67	191.76
278	NASDAQ	ACB	Mon, Nov 7, 2016	184.36	200.69	179.40	197.03
277	NASDAQ	ACB	Fri, Nov 4, 2016	157.68	178.64	139.20	176.40
276	NASDAQ	ACB	Thu, Nov 3, 2016	186.72	186.72	165.60	168.00
275	NASDAQ	ACB	Wed, Nov 2, 2016	194.21	195.60	184.21	188.40
274	NASDAQ	ACB	Tue, Nov 1, 2016	199.20	200.40	193.03	194.00
273	NASDAQ	ACB	Mon, Oct 31, 2016	201.10	202.80	196.50	198.92
272	NASDAQ	ACB	Fri, Oct 28, 2016	200.28	206.40	194.40	202.80
271	NASDAQ	ACB	Thu, Oct 27, 2016	202.80	210.00	200.40	206.40
270	NASDAQ	ACB	Wed, Oct 26, 2016	191.64	202.40	188.21	199.20
269	NASDAQ	ACB	Tue, Oct 25, 2016	214.44	214.80	193.20	202.73
268	NASDAQ	ACB	Mon, Oct 24, 2016	202.20	211.21	201.07	211.20
267	NASDAQ	ACB	Fri, Oct 21, 2016	200.40	204.00	196.67	201.72
266	NASDAQ	ACB	Thu, Oct 20, 2016	198.00	205.20	191.88	205.20
265	NASDAQ	ACB	Wed, Oct 19, 2016	209.52	211.20	197.94	198.92
264	NASDAQ	ACB	Tue, Oct 18, 2016	200.60	207.60	196.33	205.20
263	NASDAQ	ACB	Mon, Oct 17, 2016	194.20	195.60	190.80	194.40
262	NASDAQ	ACB	Fri, Oct 14, 2016	184.56	198.00	182.40	188.40
261	NASDAQ	ACB	Thu, Oct 13, 2016	190.72	198.00	177.80	182.40
260	NASDAQ	ACB	Wed, Oct 12, 2016	217.20	218.64	179.94	196.80
259	NASDAQ	ACB	Tue, Oct 11, 2016	223.20	226.80	207.60	216.00
258	NASDAQ	ACB	Mon, Oct 10, 2016	207.60	219.60	199.20	216.00
257	NASDAQ	ACB	Fri, Oct 7, 2016	189.00	207.60	183.60	204.00
256	NASDAQ	ACB	Thu, Oct 6, 2016	162.00	218.40	162.00	182.66
255	NASDAQ	ACB	Wed, Oct 5, 2016	160.56	166.80	154.60	163.13
254	NASDAQ	ACB	Tue, Oct 4, 2016	135.48	146.40	135.48	138.74
253	NASDAQ	ACB	Mon, Oct 3, 2016	127.20	135.60	127.20	134.17
252	NASDAQ	ACB	Fri, Sep 30, 2016	127.68	130.80	124.80	127.20
251	NASDAQ	ACB	Thu, Sep 29, 2016	124.80	126.04	122.40	124.80
250	NASDAQ	ACB	Wed, Sep 28, 2016	124.80	124.80	117.60	124.80
249	NASDAQ	ACB	Tue, Sep 27, 2016	124.45	127.20	120.00	123.00
248	NASDAQ	ACB	Mon, Sep 26, 2016	121.01	126.00	120.54	122.40
247	NASDAQ	ACB	Fri, Sep 23, 2016	115.98	124.80	110.14	120.77
246	NASDAQ	ACB	Thu, Sep 22, 2016	133.25	134.40	118.92	119.95
245	NASDAQ	ACB	Wed, Sep 21, 2016	126.00	130.80	123.30	130.25
244	NASDAQ	ACB	Tue, Sep 20, 2016	116.04	121.68	114.60	121.68
243	NASDAQ	ACB	Mon, Sep 19, 2016	113.27	114.44	109.85	113.40
242	NASDAQ	ACB	Fri, Sep 16, 2016	107.22	114.00	107.22	108.32
241	NASDAQ	ACB	Thu, Sep 15, 2016	98.39	105.60	97.92	105.48
240	NASDAQ	ACB	Wed, Sep 14, 2016	95.74	97.80	94.61	97.52
239	NASDAQ	ACB	Tue, Sep 13, 2016	98.84	98.84	96.02	97.08
238	NASDAQ	ACB	Mon, Sep 12, 2016	97.92	100.33	96.02	99.53
237	NASDAQ	ACB	Fri, Sep 9, 2016	98.64	101.28	89.03	96.98
236	NASDAQ	ACB	Thu, Sep 8, 2016	101.16	101.28	97.26	98.69
235	NASDAQ	ACB	Wed, Sep 7, 2016	96.12	98.16	93.52	97.88
234	NASDAQ	ACB	Tue, Sep 6, 2016	92.64	93.96	89.94	91.30
233	NASDAQ	ACB	Fri, Sep 2, 2016	85.08	92.42	83.64	87.60
232	NASDAQ	ACB	Thu, Sep 1, 2016	79.87	83.06	76.80	80.23
231	NASDAQ	ACB	Wed, Aug 31, 2016	77.41	82.55	71.50	75.42
230	NASDAQ	ACB	Tue, Aug 30, 2016	104.70	106.44	81.79	82.94
229	NASDAQ	ACB	Mon, Aug 29, 2016	79.42	102.90	77.58	96.08
228	NASDAQ	ACB	Fri, Aug 26, 2016	70.32	78.97	69.60	77.80
227	NASDAQ	ACB	Thu, Aug 25, 2016	69.28	69.98	66.00	69.14
226	NASDAQ	ACB	Wed, Aug 24, 2016	62.81	69.38	62.81	66.18
225	NASDAQ	ACB	Tue, Aug 23, 2016	60.10	62.94	59.76	62.36
224	NASDAQ	ACB	Mon, Aug 22, 2016	59.60	60.77	57.71	58.16
223	NASDAQ	ACB	Fri, Aug 19, 2016	60.69	61.20	58.57	59.99
222	NASDAQ	ACB	Thu, Aug 18, 2016	61.32	61.56	60.36	60.36
221	NASDAQ	ACB	Wed, Aug 17, 2016	61.50	63.12	59.04	59.04
220	NASDAQ	ACB	Tue, Aug 16, 2016	60.24	63.48	60.24	62.28
219	NASDAQ	ACB	Mon, Aug 15, 2016	59.04	62.48	59.04	60.65
218	NASDAQ	ACB	Fri, Aug 12, 2016	61.20	61.20	55.86	56.09
217	NASDAQ	ACB	Thu, Aug 11, 2016	64.87	65.16	60.40	60.60
216	NASDAQ	ACB	Wed, Aug 10, 2016	59.52	62.28	58.90	61.19
215	NASDAQ	ACB	Tue, Aug 9, 2016	55.91	60.54	55.58	57.59
214	NASDAQ	ACB	Mon, Aug 8, 2016	50.63	64.45	50.63	57.00
213	NASDAQ	ACB	Fri, Aug 5, 2016	52.15	63.47	52.15	60.00
212	NASDAQ	ACB	Thu, Aug 4, 2016	49.00	52.22	48.60	52.08
211	NASDAQ	ACB	Wed, Aug 3, 2016	41.70	43.72	40.80	43.58
210	NASDAQ	ACB	Tue, Aug 2, 2016	40.80	41.87	40.70	41.00
209	NASDAQ	ACB	Mon, Aug 1, 2016	41.08	42.53	40.80	40.80
208	NASDAQ	ACB	Fri, Jul 29, 2016	41.28	42.12	39.59	41.28
207	NASDAQ	ACB	Thu, Jul 28, 2016	39.78	41.16	39.78	40.75
206	NASDAQ	ACB	Wed, Jul 27, 2016	39.08	40.80	38.03	38.40
205	NASDAQ	ACB	Tue, Jul 26, 2016	40.38	40.66	38.44	40.66
204	NASDAQ	ACB	Mon, Jul 25, 2016	40.87	41.02	39.60	40.34
203	NASDAQ	ACB	Fri, Jul 22, 2016	40.80	40.80	40.31	40.80
202	NASDAQ	ACB	Thu, Jul 21, 2016	41.48	41.50	39.84	41.40
201	NASDAQ	ACB	Wed, Jul 20, 2016	40.78	40.93	40.72	40.93
200	NASDAQ	ACB	Tue, Jul 19, 2016	40.42	40.62	39.40	40.31
199	NASDAQ	ACB	Mon, Jul 18, 2016	41.84	41.84	39.60	39.67
198	NASDAQ	ACB	Fri, Jul 15, 2016	42.96	42.96	42.55	42.55
197	NASDAQ	ACB	Thu, Jul 14, 2016	43.20	43.20	41.66	43.19
196	NASDAQ	ACB	Wed, Jul 13, 2016	42.98	42.98	42.83	42.83
195	NASDAQ	ACB	Tue, Jul 12, 2016	47.30	47.30	42.00	42.97
194	NASDAQ	ACB	Mon, Jul 11, 2016	42.00	43.20	40.44	40.98
193	NASDAQ	ACB	Fri, Jul 8, 2016	44.15	44.15	41.62	41.62
192	NASDAQ	ACB	Thu, Jul 7, 2016	44.16	44.16	43.52	43.56
191	NASDAQ	ACB	Wed, Jul 6, 2016	44.03	44.76	44.01	44.59
190	NASDAQ	ACB	Tue, Jul 5, 2016	45.19	45.60	43.44	44.32
189	NASDAQ	ACB	Fri, Jul 1, 2016	46.20	46.20	40.80	40.80
188	NASDAQ	ACB	Thu, Jun 30, 2016	38.00	44.18	38.00	44.18
187	NASDAQ	ACB	Wed, Jun 29, 2016	43.20	43.20	43.20	43.20
186	NASDAQ	ACB	Tue, Jun 28, 2016	43.46	44.16	43.20	43.20
185	NASDAQ	ACB	Mon, Jun 27, 2016	44.04	44.27	42.60	43.56
184	NASDAQ	ACB	Fri, Jun 24, 2016	45.48	45.48	43.80	43.80
183	NASDAQ	ACB	Thu, Jun 23, 2016	45.51	46.15	44.65	45.06
182	NASDAQ	ACB	Wed, Jun 22, 2016	46.56	46.56	45.00	45.08
181	NASDAQ	ACB	Tue, Jun 21, 2016	47.52	47.52	46.44	46.44
180	NASDAQ	ACB	Mon, Jun 20, 2016	46.68	46.68	44.33	44.40
179	NASDAQ	ACB	Fri, Jun 17, 2016	45.54	45.60	45.43	45.43
178	NASDAQ	ACB	Thu, Jun 16, 2016	44.57	45.72	44.57	45.00
177	NASDAQ	ACB	Wed, Jun 15, 2016	46.81	47.16	44.83	45.60
176	NASDAQ	ACB	Tue, Jun 14, 2016	46.74	47.29	46.32	47.29
175	NASDAQ	ACB	Mon, Jun 13, 2016	46.60	47.40	44.28	45.60
174	NASDAQ	ACB	Fri, Jun 10, 2016	48.41	49.68	47.28	47.28
173	NASDAQ	ACB	Thu, Jun 9, 2016	49.94	51.00	47.60	47.60
172	NASDAQ	ACB	Wed, Jun 8, 2016	49.92	51.62	49.92	50.40
171	NASDAQ	ACB	Tue, Jun 7, 2016	49.44	49.44	49.04	49.04
170	NASDAQ	ACB	Mon, Jun 6, 2016	48.00	49.20	47.05	48.94
169	NASDAQ	ACB	Fri, Jun 3, 2016	48.00	48.00	45.60	45.72
168	NASDAQ	ACB	Thu, Jun 2, 2016	44.40	49.54	44.40	47.52
167	NASDAQ	ACB	Wed, Jun 1, 2016	45.60	49.66	45.60	49.28
166	NASDAQ	ACB	Tue, May 31, 2016	44.52	46.32	43.20	45.08
165	NASDAQ	ACB	Fri, May 27, 2016	44.46	44.76	44.29	44.40
164	NASDAQ	ACB	Thu, May 26, 2016	44.60	44.60	44.60	44.60
163	NASDAQ	ACB	Wed, May 25, 2016	43.92	43.92	43.28	43.54
162	NASDAQ	ACB	Tue, May 24, 2016	43.56	43.56	43.56	43.56
161	NASDAQ	ACB	Mon, May 23, 2016	39.60	39.60	39.60	39.60
160	NASDAQ	ACB	Fri, May 20, 2016	40.56	42.53	39.85	39.85
159	NASDAQ	ACB	Thu, May 19, 2016	40.92	41.28	37.62	38.40
158	NASDAQ	ACB	Wed, May 18, 2016	43.12	45.00	39.96	39.96
157	NASDAQ	ACB	Tue, May 17, 2016	42.95	43.09	40.66	41.24
156	NASDAQ	ACB	Mon, May 16, 2016	45.60	45.60	43.51	43.73
155	NASDAQ	ACB	Fri, May 13, 2016	44.02	45.18	44.02	45.13
154	NASDAQ	ACB	Thu, May 12, 2016	45.00	45.00	42.36	42.84
153	NASDAQ	ACB	Wed, May 11, 2016	45.07	45.36	45.07	45.36
152	NASDAQ	ACB	Tue, May 10, 2016	42.72	44.76	42.72	44.16
151	NASDAQ	ACB	Mon, May 9, 2016	46.90	48.24	43.01	43.04
150	NASDAQ	ACB	Fri, May 6, 2016	50.28	50.28	43.76	45.29
149	NASDAQ	ACB	Thu, May 5, 2016	53.65	53.65	48.26	48.26
148	NASDAQ	ACB	Wed, May 4, 2016	50.86	50.86	48.00	48.00
147	NASDAQ	ACB	Tue, May 3, 2016	51.56	51.96	49.56	49.56
146	NASDAQ	ACB	Mon, May 2, 2016	52.56	53.11	51.60	52.20
145	NASDAQ	ACB	Fri, Apr 29, 2016	51.84	52.44	51.60	52.32
144	NASDAQ	ACB	Thu, Apr 28, 2016	51.60	52.57	50.22	51.02
143	NASDAQ	ACB	Wed, Apr 27, 2016	54.00	54.00	50.79	50.79
142	NASDAQ	ACB	Tue, Apr 26, 2016	52.64	53.88	51.96	52.20
141	NASDAQ	ACB	Mon, Apr 25, 2016	50.65	52.30	50.40	50.40
140	NASDAQ	ACB	Fri, Apr 22, 2016	53.56	53.76	51.41	51.41
139	NASDAQ	ACB	Thu, Apr 21, 2016	57.36	57.36	51.24	51.24
138	NASDAQ	ACB	Wed, Apr 20, 2016	51.72	56.41	51.72	56.41
137	NASDAQ	ACB	Tue, Apr 19, 2016	50.40	50.40	50.40	50.40
136	NASDAQ	ACB	Mon, Apr 18, 2016	49.92	52.15	49.92	52.15
135	NASDAQ	ACB	Fri, Apr 15, 2016	53.88	53.88	51.23	51.23
134	NASDAQ	ACB	Thu, Apr 14, 2016	51.97	53.40	50.74	53.40
133	NASDAQ	ACB	Wed, Apr 13, 2016	52.72	52.72	51.80	52.20
132	NASDAQ	ACB	Tue, Apr 12, 2016	50.16	51.82	50.16	51.60
131	NASDAQ	ACB	Mon, Apr 11, 2016	50.83	50.83	50.28	50.28
130	NASDAQ	ACB	Fri, Apr 8, 2016	48.24	49.21	48.24	49.21
129	NASDAQ	ACB	Thu, Apr 7, 2016	48.96	48.96	47.64	47.64
128	NASDAQ	ACB	Wed, Apr 6, 2016	50.68	51.94	48.78	49.72
127	NASDAQ	ACB	Tue, Apr 5, 2016	51.60	51.60	50.88	50.88
126	NASDAQ	ACB	Mon, Apr 4, 2016	51.36	51.36	49.46	50.77
125	NASDAQ	ACB	Fri, Apr 1, 2016	47.40	49.19	47.40	49.19
124	NASDAQ	ACB	Wed, Mar 30, 2016	48.72	51.72	48.72	50.64
123	NASDAQ	ACB	Tue, Mar 29, 2016	47.76	48.12	47.76	48.00
122	NASDAQ	ACB	Mon, Mar 28, 2016	49.92	49.92	47.50	49.92
121	NASDAQ	ACB	Thu, Mar 24, 2016	49.07	50.39	48.66	48.66
120	NASDAQ	ACB	Wed, Mar 23, 2016	49.56	50.71	49.56	50.45
119	NASDAQ	ACB	Tue, Mar 22, 2016	51.00	51.00	50.22	50.22
118	NASDAQ	ACB	Fri, Mar 18, 2016	53.06	53.06	50.88	50.88
117	NASDAQ	ACB	Thu, Mar 17, 2016	52.80	52.80	50.40	50.40
116	NASDAQ	ACB	Wed, Mar 16, 2016	50.40	52.45	50.40	52.16
115	NASDAQ	ACB	Thu, Mar 10, 2016	49.66	49.80	49.66	49.80
114	NASDAQ	ACB	Wed, Mar 9, 2016	52.36	52.36	50.40	50.40
113	NASDAQ	ACB	Tue, Mar 8, 2016	53.64	53.64	52.56	52.56
112	NASDAQ	ACB	Mon, Mar 7, 2016	51.85	53.88	51.00	51.00
111	NASDAQ	ACB	Fri, Mar 4, 2016	53.22	53.48	52.67	53.48
110	NASDAQ	ACB	Thu, Mar 3, 2016	53.83	54.36	51.96	54.00
109	NASDAQ	ACB	Wed, Mar 2, 2016	52.12	53.99	52.12	53.99
108	NASDAQ	ACB	Tue, Mar 1, 2016	53.88	53.88	52.99	53.06
107	NASDAQ	ACB	Mon, Feb 29, 2016	54.59	56.16	53.40	53.66
106	NASDAQ	ACB	Fri, Feb 26, 2016	52.56	55.20	52.56	55.20
105	NASDAQ	ACB	Thu, Feb 25, 2016	49.08	51.44	47.78	51.44
104	NASDAQ	ACB	Wed, Feb 24, 2016	55.76	55.76	50.47	50.47
103	NASDAQ	ACB	Tue, Feb 23, 2016	54.12	54.45	54.12	54.24
102	NASDAQ	ACB	Mon, Feb 22, 2016	53.65	54.00	52.31	53.72
101	NASDAQ	ACB	Fri, Feb 19, 2016	54.48	56.16	54.00	54.00
100	NASDAQ	ACB	Thu, Feb 18, 2016	55.92	57.37	54.54	57.37
99	NASDAQ	ACB	Wed, Feb 17, 2016	54.43	55.62	54.43	55.62
98	NASDAQ	ACB	Tue, Feb 16, 2016	52.68	53.40	52.20	53.40
97	NASDAQ	ACB	Fri, Feb 12, 2016	52.22	52.22	50.32	51.40
96	NASDAQ	ACB	Wed, Feb 10, 2016	52.32	52.32	48.68	48.68
95	NASDAQ	ACB	Tue, Feb 9, 2016	49.98	51.72	49.08	51.72
94	NASDAQ	ACB	Mon, Feb 8, 2016	48.50	48.60	47.56	47.57
93	NASDAQ	ACB	Fri, Feb 5, 2016	47.20	47.20	45.49	45.49
92	NASDAQ	ACB	Thu, Feb 4, 2016	48.00	48.00	47.88	47.88
91	NASDAQ	ACB	Wed, Feb 3, 2016	48.13	48.13	47.21	47.21
90	NASDAQ	ACB	Tue, Feb 2, 2016	47.52	47.76	45.60	47.76
89	NASDAQ	ACB	Mon, Feb 1, 2016	47.76	47.76	46.92	47.46
88	NASDAQ	ACB	Fri, Jan 29, 2016	44.84	45.60	44.84	45.60
87	NASDAQ	ACB	Thu, Jan 28, 2016	45.60	46.37	45.60	46.37
86	NASDAQ	ACB	Wed, Jan 27, 2016	47.06	47.06	46.15	46.15
85	NASDAQ	ACB	Tue, Jan 26, 2016	44.50	47.64	44.50	46.63
84	NASDAQ	ACB	Mon, Jan 25, 2016	46.86	47.16	46.86	46.86
83	NASDAQ	ACB	Fri, Jan 22, 2016	44.27	48.12	44.27	48.08
82	NASDAQ	ACB	Thu, Jan 21, 2016	44.81	44.81	43.80	43.80
81	NASDAQ	ACB	Wed, Jan 20, 2016	45.72	45.82	41.28	44.04
80	NASDAQ	ACB	Tue, Jan 19, 2016	45.36	45.96	45.14	45.96
79	NASDAQ	ACB	Fri, Jan 15, 2016	44.24	44.24	44.24	44.24
78	NASDAQ	ACB	Thu, Jan 14, 2016	49.20	49.20	47.52	47.52
77	NASDAQ	ACB	Wed, Jan 13, 2016	50.40	50.40	49.20	49.20
76	NASDAQ	ACB	Tue, Jan 12, 2016	48.54	50.96	48.54	50.96
75	NASDAQ	ACB	Mon, Jan 11, 2016	51.30	51.30	49.40	50.40
74	NASDAQ	ACB	Fri, Jan 8, 2016	50.54	50.54	50.54	50.54
73	NASDAQ	ACB	Thu, Jan 7, 2016	49.20	49.70	49.20	49.20
72	NASDAQ	ACB	Wed, Jan 6, 2016	51.84	52.37	50.63	52.37
71	NASDAQ	ACB	Tue, Jan 5, 2016	52.64	52.80	52.55	52.70
70	NASDAQ	ACB	Mon, Jan 4, 2016	50.29	50.29	50.29	50.29
69	NASDAQ	ACB	Wed, Dec 30, 2015	50.46	50.46	50.32	50.33
68	NASDAQ	ACB	Tue, Dec 29, 2015	50.46	50.46	48.73	48.73
67	NASDAQ	ACB	Wed, Dec 23, 2015	22.84	44.22	22.84	44.22
66	NASDAQ	ACB	Tue, Dec 22, 2015	45.42	45.42	44.52	44.52
65	NASDAQ	ACB	Mon, Dec 21, 2015	48.00	48.00	45.36	45.36
64	NASDAQ	ACB	Fri, Dec 18, 2015	48.60	49.80	47.62	48.84
63	NASDAQ	ACB	Thu, Dec 17, 2015	48.48	48.48	48.00	48.00
62	NASDAQ	ACB	Wed, Dec 16, 2015	50.56	51.00	50.56	50.63
61	NASDAQ	ACB	Tue, Dec 15, 2015	50.46	50.46	49.14	49.14
60	NASDAQ	ACB	Fri, Dec 11, 2015	50.63	50.63	50.63	50.63
59	NASDAQ	ACB	Thu, Dec 10, 2015	53.29	53.32	48.20	51.42
58	NASDAQ	ACB	Wed, Dec 9, 2015	58.20	58.20	58.20	58.20
57	NASDAQ	ACB	Tue, Dec 8, 2015	60.01	61.39	58.96	58.96
56	NASDAQ	ACB	Mon, Dec 7, 2015	59.94	59.94	59.94	59.94
55	NASDAQ	ACB	Fri, Dec 4, 2015	61.68	61.68	59.08	60.72
54	NASDAQ	ACB	Thu, Dec 3, 2015	60.00	61.58	60.00	60.88
53	NASDAQ	ACB	Wed, Dec 2, 2015	63.30	63.30	62.28	62.28
52	NASDAQ	ACB	Tue, Dec 1, 2015	69.00	69.00	62.56	62.56
51	NASDAQ	ACB	Mon, Nov 30, 2015	70.63	70.69	56.40	67.20
50	NASDAQ	ACB	Fri, Nov 20, 2015	61.20	61.20	56.46	58.09
49	NASDAQ	ACB	Thu, Nov 19, 2015	60.36	60.36	60.10	60.10
48	NASDAQ	ACB	Wed, Nov 18, 2015	59.93	60.96	59.93	60.12
47	NASDAQ	ACB	Tue, Nov 17, 2015	59.75	60.12	59.05	59.95
46	NASDAQ	ACB	Mon, Nov 16, 2015	58.20	60.02	57.84	58.32
45	NASDAQ	ACB	Fri, Nov 13, 2015	56.52	56.52	53.30	53.30
44	NASDAQ	ACB	Thu, Nov 12, 2015	57.14	57.14	57.14	57.14
43	NASDAQ	ACB	Mon, Nov 9, 2015	59.18	59.18	59.18	59.18
42	NASDAQ	ACB	Fri, Nov 6, 2015	65.59	65.59	57.13	57.96
41	NASDAQ	ACB	Thu, Nov 5, 2015	63.60	66.24	60.36	64.44
40	NASDAQ	ACB	Wed, Nov 4, 2015	52.92	55.80	52.92	55.80
39	NASDAQ	ACB	Tue, Nov 3, 2015	51.96	52.08	51.96	52.08
38	NASDAQ	ACB	Mon, Nov 2, 2015	51.00	51.00	51.00	51.00
37	NASDAQ	ACB	Fri, Oct 30, 2015	50.28	50.28	50.28	50.28
36	NASDAQ	ACB	Wed, Oct 28, 2015	46.80	50.64	46.80	49.44
35	NASDAQ	ACB	Tue, Oct 27, 2015	45.60	46.92	45.60	46.92
34	NASDAQ	ACB	Mon, Oct 26, 2015	43.20	45.48	42.24	44.36
33	NASDAQ	ACB	Fri, Oct 23, 2015	39.00	39.48	39.00	39.48
32	NASDAQ	ACB	Thu, Oct 22, 2015	38.74	38.74	38.74	38.74
31	NASDAQ	ACB	Wed, Oct 21, 2015	39.96	39.96	37.68	37.68
30	NASDAQ	ACB	Tue, Oct 20, 2015	38.40	38.40	38.40	38.40
29	NASDAQ	ACB	Mon, Oct 19, 2015	35.28	35.28	35.28	35.28
28	NASDAQ	ACB	Wed, Oct 14, 2015	35.40	35.40	35.40	35.40
27	NASDAQ	ACB	Tue, Oct 13, 2015	33.48	36.58	33.48	36.58
26	NASDAQ	ACB	Thu, Oct 8, 2015	31.92	31.92	31.92	31.92
25	NASDAQ	ACB	Wed, Oct 7, 2015	33.84	33.84	31.56	31.56
24	NASDAQ	ACB	Tue, Oct 6, 2015	36.02	36.02	36.02	36.02
23	NASDAQ	ACB	Mon, Oct 5, 2015	37.20	37.20	37.20	37.20
22	NASDAQ	ACB	Fri, Oct 2, 2015	37.20	38.40	37.20	38.40
21	NASDAQ	ACB	Thu, Oct 1, 2015	38.64	38.64	38.64	38.64
20	NASDAQ	ACB	Wed, Sep 30, 2015	34.08	34.76	34.08	34.76
19	NASDAQ	ACB	Tue, Sep 29, 2015	33.30	33.30	33.30	33.30
18	NASDAQ	ACB	Fri, Sep 25, 2015	30.84	33.12	30.84	33.12
17	NASDAQ	ACB	Mon, Sep 21, 2015	29.16	31.44	29.16	31.44
16	NASDAQ	ACB	Fri, Sep 18, 2015	29.74	29.74	29.74	29.74
15	NASDAQ	ACB	Thu, Sep 10, 2015	30.72	30.72	30.72	30.72
14	NASDAQ	ACB	Wed, Sep 9, 2015	27.48	31.56	27.48	31.56
13	NASDAQ	ACB	Fri, Sep 4, 2015	24.00	24.00	24.00	24.00
12	NASDAQ	ACB	Tue, Sep 1, 2015	26.63	26.63	26.63	26.63
11	NASDAQ	ACB	Fri, Aug 28, 2015	25.96	25.97	25.96	25.97
10	NASDAQ	ACB	Thu, Aug 27, 2015	26.86	26.86	26.86	26.86
9	NASDAQ	ACB	Mon, Aug 24, 2015	26.04	26.16	24.00	24.00
8	NASDAQ	ACB	Fri, Aug 21, 2015	27.58	27.58	27.56	27.56
7	NASDAQ	ACB	Fri, Aug 14, 2015	28.12	28.12	28.12	28.12
6	NASDAQ	ACB	Thu, Aug 13, 2015	28.63	28.63	28.63	28.63
5	NASDAQ	ACB	Wed, Aug 12, 2015	28.62	28.62	28.62	28.62
4	NASDAQ	ACB	Tue, Aug 11, 2015	27.52	27.52	27.52	27.52
3	NASDAQ	ACB	Mon, Aug 10, 2015	29.05	29.05	27.68	27.68
2	NASDAQ	ACB	Thu, Jul 30, 2015	26.40	26.40	26.40	26.40
1	NASDAQ	ACB	Wed, Jul 22, 2015	29.62	29.62	29.62	29.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Aurora Cannabis Inc. - Common Shares NASDAQ:ACB 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