abrdn Income Credit Strategies Fund NYSE:ACP Historical Prices

Below are the 1821 trading days of historical prices for ACP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1821	NYSE	ACP	Wed, Mar 20, 2024	6.93	6.95	6.86	6.89
1820	NYSE	ACP	Tue, Mar 19, 2024	7.04	7.05	7.00	6.94
1819	NYSE	ACP	Mon, Mar 18, 2024	6.99	7.03	6.97	7.01
1818	NYSE	ACP	Fri, Mar 15, 2024	6.93	6.94	6.91	6.94
1817	NYSE	ACP	Thu, Mar 14, 2024	6.98	6.99	6.90	6.93
1816	NYSE	ACP	Wed, Mar 13, 2024	6.95	6.98	6.93	6.98
1815	NYSE	ACP	Tue, Mar 12, 2024	6.91	6.93	6.88	6.93
1814	NYSE	ACP	Mon, Mar 11, 2024	6.90	6.92	6.83	6.87
1813	NYSE	ACP	Fri, Mar 8, 2024	6.85	6.89	6.84	6.89
1812	NYSE	ACP	Thu, Mar 7, 2024	6.85	6.88	6.83	6.84
1811	NYSE	ACP	Wed, Mar 6, 2024	6.83	6.87	6.82	6.85
1810	NYSE	ACP	Tue, Mar 5, 2024	6.84	6.86	6.83	6.83
1809	NYSE	ACP	Mon, Mar 4, 2024	6.81	6.86	6.80	6.85
1808	NYSE	ACP	Fri, Mar 1, 2024	6.78	6.84	6.78	6.83
1807	NYSE	ACP	Thu, Feb 29, 2024	6.80	6.81	6.77	6.80
1806	NYSE	ACP	Wed, Feb 28, 2024	6.70	6.78	6.70	6.76
1805	NYSE	ACP	Tue, Feb 27, 2024	6.72	6.77	6.72	6.76
1804	NYSE	ACP	Mon, Feb 26, 2024	6.74	6.77	6.70	6.71
1803	NYSE	ACP	Fri, Feb 23, 2024	6.76	6.79	6.74	6.74
1802	NYSE	ACP	Thu, Feb 22, 2024	6.81	6.81	6.77	6.78
1801	NYSE	ACP	Wed, Feb 21, 2024	6.76	6.82	6.75	6.79
1800	NYSE	ACP	Tue, Feb 20, 2024	6.85	6.89	6.84	6.77
1799	NYSE	ACP	Fri, Feb 16, 2024	6.84	6.85	6.81	6.82
1798	NYSE	ACP	Thu, Feb 15, 2024	6.81	6.86	6.79	6.84
1797	NYSE	ACP	Wed, Feb 14, 2024	6.77	6.81	6.76	6.76
1796	NYSE	ACP	Tue, Feb 13, 2024	6.76	6.77	6.73	6.75
1795	NYSE	ACP	Mon, Feb 12, 2024	6.77	6.80	6.74	6.77
1794	NYSE	ACP	Fri, Feb 9, 2024	6.73	6.78	6.72	6.75
1793	NYSE	ACP	Thu, Feb 8, 2024	6.73	6.77	6.72	6.73
1792	NYSE	ACP	Wed, Feb 7, 2024	6.79	6.79	6.75	6.75
1791	NYSE	ACP	Tue, Feb 6, 2024	6.71	6.76	6.71	6.76
1790	NYSE	ACP	Mon, Feb 5, 2024	6.79	6.79	6.69	6.69
1789	NYSE	ACP	Fri, Feb 2, 2024	6.84	6.84	6.72	6.76
1788	NYSE	ACP	Thu, Feb 1, 2024	6.87	6.87	6.81	6.85
1787	NYSE	ACP	Wed, Jan 31, 2024	6.86	6.90	6.80	6.87
1786	NYSE	ACP	Tue, Jan 30, 2024	6.84	6.87	6.82	6.87
1785	NYSE	ACP	Mon, Jan 29, 2024	6.81	6.87	6.80	6.86
1784	NYSE	ACP	Fri, Jan 26, 2024	6.82	6.82	6.79	6.82
1783	NYSE	ACP	Thu, Jan 25, 2024	6.77	6.80	6.75	6.79
1782	NYSE	ACP	Wed, Jan 24, 2024	6.78	6.81	6.74	6.75
1781	NYSE	ACP	Tue, Jan 23, 2024	6.79	6.79	6.76	6.77
1780	NYSE	ACP	Mon, Jan 22, 2024	6.87	6.92	6.86	6.78
1779	NYSE	ACP	Fri, Jan 19, 2024	6.86	6.86	6.81	6.85
1778	NYSE	ACP	Thu, Jan 18, 2024	6.80	6.90	6.80	6.87
1777	NYSE	ACP	Wed, Jan 17, 2024	6.90	6.95	6.77	6.79
1776	NYSE	ACP	Tue, Jan 16, 2024	6.90	6.98	6.87	6.90
1775	NYSE	ACP	Fri, Jan 12, 2024	6.85	6.94	6.82	6.87
1774	NYSE	ACP	Thu, Jan 11, 2024	6.86	6.94	6.83	6.91
1773	NYSE	ACP	Wed, Jan 10, 2024	6.79	6.93	6.76	6.92
1772	NYSE	ACP	Tue, Jan 9, 2024	6.74	6.83	6.70	6.83
1771	NYSE	ACP	Mon, Jan 8, 2024	6.70	6.81	6.69	6.78
1770	NYSE	ACP	Fri, Jan 5, 2024	6.67	6.75	6.67	6.75
1769	NYSE	ACP	Thu, Jan 4, 2024	6.69	6.77	6.61	6.74
1768	NYSE	ACP	Wed, Jan 3, 2024	6.71	6.77	6.68	6.75
1767	NYSE	ACP	Tue, Jan 2, 2024	6.75	6.79	6.71	6.75
1766	NYSE	ACP	Fri, Dec 29, 2023	6.86	6.90	6.76	6.80
1765	NYSE	ACP	Thu, Dec 28, 2023	6.90	6.94	6.82	6.91
1764	NYSE	ACP	Wed, Dec 27, 2023	6.96	6.96	6.91	6.81
1763	NYSE	ACP	Tue, Dec 26, 2023	6.88	6.92	6.86	6.89
1762	NYSE	ACP	Fri, Dec 22, 2023	6.92	6.99	6.88	6.93
1761	NYSE	ACP	Thu, Dec 21, 2023	6.90	6.98	6.90	6.93
1760	NYSE	ACP	Wed, Dec 20, 2023	6.96	6.98	6.83	6.84
1759	NYSE	ACP	Tue, Dec 19, 2023	6.95	7.03	6.91	7.00
1758	NYSE	ACP	Mon, Dec 18, 2023	6.92	6.97	6.91	6.96
1757	NYSE	ACP	Fri, Dec 15, 2023	6.75	6.91	6.74	6.91
1756	NYSE	ACP	Thu, Dec 14, 2023	6.66	6.78	6.66	6.73
1755	NYSE	ACP	Wed, Dec 13, 2023	6.50	6.68	6.47	6.65
1754	NYSE	ACP	Tue, Dec 12, 2023	6.45	6.57	6.44	6.53
1753	NYSE	ACP	Mon, Dec 11, 2023	6.51	6.52	6.44	6.47
1752	NYSE	ACP	Fri, Dec 8, 2023	6.40	6.57	6.40	6.51
1751	NYSE	ACP	Thu, Dec 7, 2023	6.46	6.57	6.41	6.51
1750	NYSE	ACP	Wed, Dec 6, 2023	6.44	6.50	6.39	6.49
1749	NYSE	ACP	Tue, Dec 5, 2023	6.34	6.40	6.27	6.40
1748	NYSE	ACP	Mon, Dec 4, 2023	6.28	6.33	6.26	6.33
1747	NYSE	ACP	Fri, Dec 1, 2023	6.16	6.31	6.16	6.31
1746	NYSE	ACP	Thu, Nov 30, 2023	6.16	6.20	6.15	6.16
1745	NYSE	ACP	Wed, Nov 29, 2023	6.09	6.14	6.09	6.13
1744	NYSE	ACP	Tue, Nov 28, 2023	6.12	6.13	6.08	6.10
1743	NYSE	ACP	Mon, Nov 27, 2023	6.07	6.15	6.07	6.11
1742	NYSE	ACP	Fri, Nov 24, 2023	6.08	6.13	6.07	6.09
1741	NYSE	ACP	Wed, Nov 22, 2023	6.14	6.17	6.05	6.08
1740	NYSE	ACP	Tue, Nov 21, 2023	6.10	6.21	6.10	6.13
1739	NYSE	ACP	Mon, Nov 20, 2023	6.26	6.31	6.22	6.17
1738	NYSE	ACP	Fri, Nov 17, 2023	6.22	6.27	6.20	6.25
1737	NYSE	ACP	Thu, Nov 16, 2023	6.14	6.21	6.12	6.19
1736	NYSE	ACP	Wed, Nov 15, 2023	6.07	6.16	6.06	6.15
1735	NYSE	ACP	Tue, Nov 14, 2023	6.06	6.14	6.05	6.13
1734	NYSE	ACP	Mon, Nov 13, 2023	6.05	6.07	5.97	6.03
1733	NYSE	ACP	Fri, Nov 10, 2023	6.05	6.09	6.04	6.07
1732	NYSE	ACP	Thu, Nov 9, 2023	6.11	6.12	6.03	6.05
1731	NYSE	ACP	Wed, Nov 8, 2023	6.09	6.17	6.07	6.10
1730	NYSE	ACP	Tue, Nov 7, 2023	6.08	6.12	6.06	6.10
1729	NYSE	ACP	Mon, Nov 6, 2023	6.16	6.18	6.07	6.08
1728	NYSE	ACP	Fri, Nov 3, 2023	6.19	6.20	6.09	6.18
1727	NYSE	ACP	Thu, Nov 2, 2023	5.95	6.13	5.94	6.10
1726	NYSE	ACP	Wed, Nov 1, 2023	5.76	5.90	5.76	5.89
1725	NYSE	ACP	Tue, Oct 31, 2023	5.72	5.78	5.66	5.78
1724	NYSE	ACP	Mon, Oct 30, 2023	5.63	5.65	5.55	5.65
1723	NYSE	ACP	Fri, Oct 27, 2023	5.62	5.70	5.61	5.62
1722	NYSE	ACP	Thu, Oct 26, 2023	5.69	5.78	5.65	5.67
1721	NYSE	ACP	Wed, Oct 25, 2023	5.90	5.92	5.71	5.72
1720	NYSE	ACP	Tue, Oct 24, 2023	6.05	6.08	5.90	5.93
1719	NYSE	ACP	Mon, Oct 23, 2023	6.02	6.12	6.02	6.07
1718	NYSE	ACP	Fri, Oct 20, 2023	6.25	6.25	6.20	6.10
1717	NYSE	ACP	Thu, Oct 19, 2023	6.25	6.30	6.25	6.26
1716	NYSE	ACP	Wed, Oct 18, 2023	6.25	6.25	6.15	6.25
1715	NYSE	ACP	Tue, Oct 17, 2023	6.32	6.33	6.24	6.25
1714	NYSE	ACP	Mon, Oct 16, 2023	6.41	6.44	6.36	6.37
1713	NYSE	ACP	Fri, Oct 13, 2023	6.35	6.39	6.33	6.39
1712	NYSE	ACP	Thu, Oct 12, 2023	6.36	6.39	6.32	6.35
1711	NYSE	ACP	Wed, Oct 11, 2023	6.32	6.35	6.26	6.33
1710	NYSE	ACP	Tue, Oct 10, 2023	6.19	6.25	6.19	6.22
1709	NYSE	ACP	Mon, Oct 9, 2023	6.12	6.21	6.10	6.18
1708	NYSE	ACP	Fri, Oct 6, 2023	6.12	6.20	6.07	6.11
1707	NYSE	ACP	Thu, Oct 5, 2023	6.20	6.23	6.12	6.14
1706	NYSE	ACP	Wed, Oct 4, 2023	6.47	6.48	6.23	6.24
1705	NYSE	ACP	Tue, Oct 3, 2023	6.58	6.65	6.47	6.48
1704	NYSE	ACP	Mon, Oct 2, 2023	6.80	6.82	6.63	6.69
1703	NYSE	ACP	Fri, Sep 29, 2023	6.95	6.97	6.77	6.80
1702	NYSE	ACP	Thu, Sep 28, 2023	6.83	6.83	6.77	6.81
1701	NYSE	ACP	Wed, Sep 27, 2023	6.80	6.83	6.77	6.81
1700	NYSE	ACP	Tue, Sep 26, 2023	6.90	6.92	6.80	6.80
1699	NYSE	ACP	Mon, Sep 25, 2023	6.94	6.96	6.91	6.93
1698	NYSE	ACP	Fri, Sep 22, 2023	6.98	6.99	6.96	6.97
1697	NYSE	ACP	Thu, Sep 21, 2023	6.96	7.02	6.94	6.96
1696	NYSE	ACP	Wed, Sep 20, 2023	7.11	7.14	7.09	6.99
1695	NYSE	ACP	Tue, Sep 19, 2023	7.15	7.17	7.10	7.15
1694	NYSE	ACP	Mon, Sep 18, 2023	7.07	7.13	7.06	7.10
1693	NYSE	ACP	Fri, Sep 15, 2023	7.07	7.10	7.05	7.06
1692	NYSE	ACP	Thu, Sep 14, 2023	7.15	7.15	7.05	7.07
1691	NYSE	ACP	Wed, Sep 13, 2023	7.09	7.14	7.08	7.10
1690	NYSE	ACP	Tue, Sep 12, 2023	7.05	7.08	7.05	7.08
1689	NYSE	ACP	Mon, Sep 11, 2023	7.07	7.07	7.04	7.06
1688	NYSE	ACP	Fri, Sep 8, 2023	7.09	7.09	7.04	7.05
1687	NYSE	ACP	Thu, Sep 7, 2023	7.10	7.10	7.03	7.06
1686	NYSE	ACP	Wed, Sep 6, 2023	7.09	7.10	7.01	7.10
1685	NYSE	ACP	Tue, Sep 5, 2023	7.01	7.02	6.99	7.01
1684	NYSE	ACP	Fri, Sep 1, 2023	7.04	7.05	6.98	7.00
1683	NYSE	ACP	Thu, Aug 31, 2023	7.03	7.05	6.97	7.00
1682	NYSE	ACP	Wed, Aug 30, 2023	6.97	6.98	6.94	6.98
1681	NYSE	ACP	Tue, Aug 29, 2023	6.95	6.97	6.93	6.95
1680	NYSE	ACP	Mon, Aug 28, 2023	6.95	6.97	6.92	6.93
1679	NYSE	ACP	Fri, Aug 25, 2023	6.96	6.96	6.92	6.93
1678	NYSE	ACP	Thu, Aug 24, 2023	6.95	7.00	6.92	6.94
1677	NYSE	ACP	Wed, Aug 23, 2023	6.90	6.94	6.88	6.93
1676	NYSE	ACP	Tue, Aug 22, 2023	7.03	7.06	6.97	6.90
1675	NYSE	ACP	Mon, Aug 21, 2023	7.00	7.03	6.93	7.01
1674	NYSE	ACP	Fri, Aug 18, 2023	6.93	6.97	6.90	6.95
1673	NYSE	ACP	Thu, Aug 17, 2023	6.93	6.94	6.85	6.93
1672	NYSE	ACP	Wed, Aug 16, 2023	6.94	6.95	6.88	6.90
1671	NYSE	ACP	Tue, Aug 15, 2023	6.92	6.94	6.91	6.93
1670	NYSE	ACP	Mon, Aug 14, 2023	6.93	6.94	6.90	6.93
1669	NYSE	ACP	Fri, Aug 11, 2023	6.92	6.93	6.89	6.92
1668	NYSE	ACP	Thu, Aug 10, 2023	6.91	6.93	6.91	6.92
1667	NYSE	ACP	Wed, Aug 9, 2023	6.91	6.91	6.89	6.90
1666	NYSE	ACP	Tue, Aug 8, 2023	6.87	6.91	6.87	6.90
1665	NYSE	ACP	Mon, Aug 7, 2023	6.88	6.90	6.86	6.88
1664	NYSE	ACP	Fri, Aug 4, 2023	6.85	6.87	6.83	6.87
1663	NYSE	ACP	Thu, Aug 3, 2023	6.88	6.88	6.81	6.84
1662	NYSE	ACP	Wed, Aug 2, 2023	6.83	6.88	6.83	6.86
1661	NYSE	ACP	Tue, Aug 1, 2023	6.87	6.89	6.85	6.88
1660	NYSE	ACP	Mon, Jul 31, 2023	6.88	6.89	6.86	6.88
1659	NYSE	ACP	Fri, Jul 28, 2023	6.84	6.88	6.84	6.85
1658	NYSE	ACP	Thu, Jul 27, 2023	6.87	6.90	6.82	6.84
1657	NYSE	ACP	Wed, Jul 26, 2023	6.85	6.87	6.84	6.87
1656	NYSE	ACP	Tue, Jul 25, 2023	6.81	6.85	6.80	6.85
1655	NYSE	ACP	Mon, Jul 24, 2023	6.81	6.85	6.77	6.84
1654	NYSE	ACP	Fri, Jul 21, 2023	6.82	6.86	6.80	6.80
1653	NYSE	ACP	Thu, Jul 20, 2023	6.94	6.95	6.92	6.85
1652	NYSE	ACP	Wed, Jul 19, 2023	6.95	6.95	6.92	6.94
1651	NYSE	ACP	Tue, Jul 18, 2023	6.94	6.95	6.92	6.93
1650	NYSE	ACP	Mon, Jul 17, 2023	6.92	6.94	6.88	6.92
1649	NYSE	ACP	Fri, Jul 14, 2023	6.88	6.90	6.87	6.90
1648	NYSE	ACP	Thu, Jul 13, 2023	6.86	6.90	6.83	6.85
1647	NYSE	ACP	Wed, Jul 12, 2023	6.82	6.85	6.80	6.81
1646	NYSE	ACP	Tue, Jul 11, 2023	6.84	6.84	6.81	6.81
1645	NYSE	ACP	Mon, Jul 10, 2023	6.82	6.83	6.81	6.82
1644	NYSE	ACP	Fri, Jul 7, 2023	6.80	6.82	6.77	6.82
1643	NYSE	ACP	Thu, Jul 6, 2023	6.85	6.86	6.76	6.80
1642	NYSE	ACP	Wed, Jul 5, 2023	6.88	6.88	6.85	6.87
1641	NYSE	ACP	Mon, Jul 3, 2023	6.84	6.87	6.83	6.86
1640	NYSE	ACP	Fri, Jun 30, 2023	6.91	6.91	6.81	6.84
1639	NYSE	ACP	Thu, Jun 29, 2023	6.83	6.85	6.81	6.82
1638	NYSE	ACP	Wed, Jun 28, 2023	6.79	6.84	6.79	6.84
1637	NYSE	ACP	Tue, Jun 27, 2023	6.78	6.81	6.75	6.78
1636	NYSE	ACP	Mon, Jun 26, 2023	6.80	6.83	6.76	6.78
1635	NYSE	ACP	Fri, Jun 23, 2023	6.82	6.86	6.75	6.80
1634	NYSE	ACP	Thu, Jun 22, 2023	6.88	6.88	6.81	6.82
1633	NYSE	ACP	Wed, Jun 21, 2023	6.96	7.00	6.87	6.88
1632	NYSE	ACP	Tue, Jun 20, 2023	7.01	7.01	6.92	6.96
1631	NYSE	ACP	Fri, Jun 16, 2023	6.90	6.93	6.89	6.92
1630	NYSE	ACP	Thu, Jun 15, 2023	6.96	6.98	6.86	6.88
1629	NYSE	ACP	Wed, Jun 14, 2023	6.98	6.98	6.92	6.96
1628	NYSE	ACP	Tue, Jun 13, 2023	6.86	6.94	6.86	6.90
1627	NYSE	ACP	Mon, Jun 12, 2023	6.77	6.84	6.75	6.84
1626	NYSE	ACP	Fri, Jun 9, 2023	6.90	6.90	6.76	6.76
1625	NYSE	ACP	Thu, Jun 8, 2023	6.81	6.91	6.78	6.89
1624	NYSE	ACP	Wed, Jun 7, 2023	6.79	6.85	6.77	6.81
1623	NYSE	ACP	Tue, Jun 6, 2023	6.75	6.77	6.71	6.77
1622	NYSE	ACP	Mon, Jun 5, 2023	6.73	6.74	6.69	6.70
1621	NYSE	ACP	Fri, Jun 2, 2023	6.75	6.80	6.70	6.70
1620	NYSE	ACP	Thu, Jun 1, 2023	6.68	6.73	6.65	6.72
1619	NYSE	ACP	Wed, May 31, 2023	6.69	6.70	6.62	6.65
1618	NYSE	ACP	Tue, May 30, 2023	6.65	6.65	6.56	6.60
1617	NYSE	ACP	Fri, May 26, 2023	6.54	6.61	6.51	6.61
1616	NYSE	ACP	Thu, May 25, 2023	6.55	6.55	6.44	6.46
1615	NYSE	ACP	Wed, May 24, 2023	6.58	6.58	6.50	6.51
1614	NYSE	ACP	Tue, May 23, 2023	6.56	6.59	6.55	6.56
1613	NYSE	ACP	Mon, May 22, 2023	6.65	6.66	6.55	6.57
1612	NYSE	ACP	Fri, May 19, 2023	6.57	6.63	6.57	6.62
1611	NYSE	ACP	Thu, May 18, 2023	6.62	6.64	6.57	6.59
1610	NYSE	ACP	Wed, May 17, 2023	6.69	6.75	6.67	6.63
1609	NYSE	ACP	Tue, May 16, 2023	6.70	6.73	6.62	6.66
1608	NYSE	ACP	Mon, May 15, 2023	6.60	6.65	6.56	6.65
1607	NYSE	ACP	Fri, May 12, 2023	6.61	6.62	6.53	6.57
1606	NYSE	ACP	Thu, May 11, 2023	6.59	6.61	6.56	6.61
1605	NYSE	ACP	Wed, May 10, 2023	6.57	6.62	6.57	6.60
1604	NYSE	ACP	Tue, May 9, 2023	6.60	6.61	6.56	6.57
1603	NYSE	ACP	Mon, May 8, 2023	6.63	6.63	6.54	6.55
1602	NYSE	ACP	Fri, May 5, 2023	6.60	6.62	6.56	6.60
1601	NYSE	ACP	Thu, May 4, 2023	6.58	6.58	6.53	6.57
1600	NYSE	ACP	Wed, May 3, 2023	6.64	6.70	6.56	6.56
1599	NYSE	ACP	Tue, May 2, 2023	6.69	6.73	6.58	6.58
1598	NYSE	ACP	Mon, May 1, 2023	6.67	6.73	6.67	6.69
1597	NYSE	ACP	Fri, Apr 28, 2023	6.69	6.73	6.64	6.73
1596	NYSE	ACP	Thu, Apr 27, 2023	6.67	6.67	6.60	6.61
1595	NYSE	ACP	Wed, Apr 26, 2023	6.60	6.69	6.60	6.67
1594	NYSE	ACP	Tue, Apr 25, 2023	6.69	6.73	6.60	6.61
1593	NYSE	ACP	Mon, Apr 24, 2023	6.60	6.71	6.60	6.69
1592	NYSE	ACP	Fri, Apr 21, 2023	6.56	6.62	6.56	6.60
1591	NYSE	ACP	Thu, Apr 20, 2023	6.61	6.66	6.53	6.56
1590	NYSE	ACP	Wed, Apr 19, 2023	6.77	6.80	6.73	6.64
1589	NYSE	ACP	Tue, Apr 18, 2023	6.76	6.82	6.76	6.79
1588	NYSE	ACP	Mon, Apr 17, 2023	6.75	6.79	6.67	6.74
1587	NYSE	ACP	Fri, Apr 14, 2023	6.80	6.81	6.74	6.76
1586	NYSE	ACP	Thu, Apr 13, 2023	6.78	6.80	6.75	6.78
1585	NYSE	ACP	Wed, Apr 12, 2023	6.74	6.77	6.70	6.75
1584	NYSE	ACP	Tue, Apr 11, 2023	6.68	6.74	6.60	6.63
1583	NYSE	ACP	Mon, Apr 10, 2023	6.62	6.63	6.55	6.61
1582	NYSE	ACP	Thu, Apr 6, 2023	6.53	6.62	6.50	6.62
1581	NYSE	ACP	Wed, Apr 5, 2023	6.55	6.57	6.42	6.48
1580	NYSE	ACP	Tue, Apr 4, 2023	6.70	6.71	6.53	6.54
1579	NYSE	ACP	Mon, Apr 3, 2023	6.70	6.72	6.62	6.66
1578	NYSE	ACP	Fri, Mar 31, 2023	6.71	6.71	6.58	6.67
1577	NYSE	ACP	Thu, Mar 30, 2023	6.61	6.63	6.52	6.54
1576	NYSE	ACP	Wed, Mar 29, 2023	6.49	6.60	6.46	6.50
1575	NYSE	ACP	Tue, Mar 28, 2023	6.46	6.50	6.43	6.49
1574	NYSE	ACP	Mon, Mar 27, 2023	6.50	6.52	6.42	6.45
1573	NYSE	ACP	Fri, Mar 24, 2023	6.55	6.58	6.50	6.50
1572	NYSE	ACP	Thu, Mar 23, 2023	6.72	6.79	6.53	6.55
1571	NYSE	ACP	Wed, Mar 22, 2023	6.83	6.89	6.79	6.69
1570	NYSE	ACP	Tue, Mar 21, 2023	6.90	6.90	6.79	6.81
1569	NYSE	ACP	Mon, Mar 20, 2023	6.91	6.91	6.75	6.75
1568	NYSE	ACP	Fri, Mar 17, 2023	6.76	6.84	6.72	6.81
1567	NYSE	ACP	Thu, Mar 16, 2023	6.74	6.83	6.70	6.75
1566	NYSE	ACP	Wed, Mar 15, 2023	6.94	6.95	6.62	6.77
1565	NYSE	ACP	Tue, Mar 14, 2023	6.92	7.07	6.91	7.00
1564	NYSE	ACP	Mon, Mar 13, 2023	7.13	7.20	6.84	6.87
1563	NYSE	ACP	Fri, Mar 10, 2023	7.34	7.35	7.19	7.22
1562	NYSE	ACP	Thu, Mar 9, 2023	7.46	7.54	7.30	7.30
1561	NYSE	ACP	Wed, Mar 8, 2023	7.56	7.57	7.40	7.51
1560	NYSE	ACP	Tue, Mar 7, 2023	7.58	7.63	7.48	7.55
1559	NYSE	ACP	Mon, Mar 6, 2023	7.50	7.58	7.45	7.58
1558	NYSE	ACP	Fri, Mar 3, 2023	7.37	7.55	7.37	7.50
1557	NYSE	ACP	Thu, Mar 2, 2023	7.42	7.45	7.35	7.41
1556	NYSE	ACP	Wed, Mar 1, 2023	7.34	7.67	7.34	7.45
1555	NYSE	ACP	Tue, Feb 28, 2023	7.64	7.77	7.59	7.65
1554	NYSE	ACP	Mon, Feb 27, 2023	7.64	7.65	7.42	7.62
1553	NYSE	ACP	Fri, Feb 24, 2023	8.01	8.01	7.60	7.60
1552	NYSE	ACP	Thu, Feb 23, 2023	7.99	8.11	7.98	8.06
1551	NYSE	ACP	Wed, Feb 22, 2023	7.99	8.09	7.87	7.92
1550	NYSE	ACP	Tue, Feb 21, 2023	8.32	8.40	8.00	8.04
1549	NYSE	ACP	Fri, Feb 17, 2023	8.36	8.41	8.31	8.36
1548	NYSE	ACP	Thu, Feb 16, 2023	8.49	8.53	8.39	8.40
1547	NYSE	ACP	Wed, Feb 15, 2023	8.40	8.55	8.36	8.47
1546	NYSE	ACP	Tue, Feb 14, 2023	8.51	8.63	8.36	8.38
1545	NYSE	ACP	Mon, Feb 13, 2023	8.30	8.49	8.20	8.49
1544	NYSE	ACP	Fri, Feb 10, 2023	8.13	8.32	8.07	8.26
1543	NYSE	ACP	Thu, Feb 9, 2023	8.10	8.15	8.05	8.08
1542	NYSE	ACP	Wed, Feb 8, 2023	8.11	8.20	8.08	8.09
1541	NYSE	ACP	Tue, Feb 7, 2023	8.12	8.18	8.07	8.11
1540	NYSE	ACP	Mon, Feb 6, 2023	8.00	8.15	8.00	8.15
1539	NYSE	ACP	Fri, Feb 3, 2023	7.97	8.08	7.91	7.99
1538	NYSE	ACP	Thu, Feb 2, 2023	7.87	8.06	7.86	7.97
1537	NYSE	ACP	Wed, Feb 1, 2023	7.79	7.94	7.79	7.87
1536	NYSE	ACP	Tue, Jan 31, 2023	7.77	7.80	7.70	7.74
1535	NYSE	ACP	Mon, Jan 30, 2023	7.84	7.90	7.62	7.66
1534	NYSE	ACP	Fri, Jan 27, 2023	7.89	7.93	7.76	7.81
1533	NYSE	ACP	Thu, Jan 26, 2023	8.15	8.15	7.70	7.84
1532	NYSE	ACP	Wed, Jan 25, 2023	7.89	8.01	7.85	7.97
1531	NYSE	ACP	Tue, Jan 24, 2023	7.84	8.10	7.80	7.92
1530	NYSE	ACP	Mon, Jan 23, 2023	8.13	8.24	7.83	7.90
1529	NYSE	ACP	Fri, Jan 20, 2023	8.15	8.40	8.14	8.11
1528	NYSE	ACP	Thu, Jan 19, 2023	7.72	8.00	7.71	7.95
1527	NYSE	ACP	Wed, Jan 18, 2023	7.55	7.70	7.55	7.68
1526	NYSE	ACP	Tue, Jan 17, 2023	7.35	7.52	7.33	7.51
1525	NYSE	ACP	Fri, Jan 13, 2023	7.09	7.46	7.09	7.31
1524	NYSE	ACP	Thu, Jan 12, 2023	7.03	7.14	7.02	7.14
1523	NYSE	ACP	Wed, Jan 11, 2023	7.00	7.06	6.99	7.02
1522	NYSE	ACP	Tue, Jan 10, 2023	6.86	6.99	6.84	6.99
1521	NYSE	ACP	Mon, Jan 9, 2023	6.84	6.93	6.78	6.84
1520	NYSE	ACP	Fri, Jan 6, 2023	6.80	6.85	6.77	6.78
1519	NYSE	ACP	Thu, Jan 5, 2023	6.80	6.84	6.74	6.75
1518	NYSE	ACP	Wed, Jan 4, 2023	6.89	7.00	6.78	6.82
1517	NYSE	ACP	Tue, Jan 3, 2023	6.81	6.82	6.71	6.76
1516	NYSE	ACP	Fri, Dec 30, 2022	6.90	6.94	6.76	6.78
1515	NYSE	ACP	Thu, Dec 29, 2022	7.05	7.12	6.91	6.92
1514	NYSE	ACP	Wed, Dec 28, 2022	7.19	7.25	7.14	7.06
1513	NYSE	ACP	Tue, Dec 27, 2022	7.14	7.19	7.06	7.14
1512	NYSE	ACP	Fri, Dec 23, 2022	6.88	7.18	6.88	7.17
1511	NYSE	ACP	Thu, Dec 22, 2022	6.90	6.92	6.84	6.87
1510	NYSE	ACP	Wed, Dec 21, 2022	6.98	7.06	6.92	6.95
1509	NYSE	ACP	Tue, Dec 20, 2022	6.86	6.96	6.86	6.92
1508	NYSE	ACP	Mon, Dec 19, 2022	6.89	6.97	6.86	6.88
1507	NYSE	ACP	Fri, Dec 16, 2022	6.96	6.99	6.88	6.89
1506	NYSE	ACP	Thu, Dec 15, 2022	6.96	6.99	6.94	6.95
1505	NYSE	ACP	Wed, Dec 14, 2022	7.07	7.10	6.96	6.99
1504	NYSE	ACP	Tue, Dec 13, 2022	7.15	7.19	7.05	7.05
1503	NYSE	ACP	Mon, Dec 12, 2022	6.98	7.06	6.98	7.04
1502	NYSE	ACP	Fri, Dec 9, 2022	7.00	7.06	6.96	6.98
1501	NYSE	ACP	Thu, Dec 8, 2022	7.08	7.10	7.02	7.06
1500	NYSE	ACP	Wed, Dec 7, 2022	7.02	7.10	7.00	7.04
1499	NYSE	ACP	Tue, Dec 6, 2022	7.00	7.06	6.95	7.05
1498	NYSE	ACP	Mon, Dec 5, 2022	6.98	7.09	6.82	6.97
1497	NYSE	ACP	Fri, Dec 2, 2022	7.07	7.11	6.95	6.97
1496	NYSE	ACP	Thu, Dec 1, 2022	7.22	7.22	7.10	7.10
1495	NYSE	ACP	Wed, Nov 30, 2022	6.86	7.30	6.85	7.16
1494	NYSE	ACP	Tue, Nov 29, 2022	6.83	6.89	6.81	6.89
1493	NYSE	ACP	Mon, Nov 28, 2022	6.78	6.87	6.77	6.81
1492	NYSE	ACP	Fri, Nov 25, 2022	6.76	6.79	6.63	6.76
1491	NYSE	ACP	Wed, Nov 23, 2022	6.75	6.80	6.71	6.74
1490	NYSE	ACP	Tue, Nov 22, 2022	6.70	6.81	6.70	6.74
1489	NYSE	ACP	Mon, Nov 21, 2022	6.71	6.75	6.65	6.69
1488	NYSE	ACP	Fri, Nov 18, 2022	6.79	6.86	6.77	6.69
1487	NYSE	ACP	Thu, Nov 17, 2022	6.78	6.84	6.74	6.75
1486	NYSE	ACP	Wed, Nov 16, 2022	6.89	6.89	6.76	6.78
1485	NYSE	ACP	Tue, Nov 15, 2022	6.68	6.90	6.64	6.87
1484	NYSE	ACP	Mon, Nov 14, 2022	6.50	6.63	6.50	6.57
1483	NYSE	ACP	Fri, Nov 11, 2022	6.65	6.77	6.49	6.49
1482	NYSE	ACP	Thu, Nov 10, 2022	6.49	6.55	6.46	6.48
1481	NYSE	ACP	Wed, Nov 9, 2022	6.49	6.49	6.34	6.37
1480	NYSE	ACP	Tue, Nov 8, 2022	6.56	6.59	6.44	6.47
1479	NYSE	ACP	Mon, Nov 7, 2022	6.49	6.51	6.38	6.45
1478	NYSE	ACP	Fri, Nov 4, 2022	6.36	6.40	6.34	6.38
1477	NYSE	ACP	Thu, Nov 3, 2022	6.39	6.40	6.28	6.32
1476	NYSE	ACP	Wed, Nov 2, 2022	6.49	6.50	6.42	6.43
1475	NYSE	ACP	Tue, Nov 1, 2022	6.46	6.51	6.43	6.49
1474	NYSE	ACP	Mon, Oct 31, 2022	6.32	6.43	6.30	6.37
1473	NYSE	ACP	Fri, Oct 28, 2022	6.25	6.30	6.23	6.28
1472	NYSE	ACP	Thu, Oct 27, 2022	6.28	6.33	6.24	6.25
1471	NYSE	ACP	Wed, Oct 26, 2022	6.25	6.34	6.25	6.26
1470	NYSE	ACP	Tue, Oct 25, 2022	6.19	6.30	6.19	6.28
1469	NYSE	ACP	Mon, Oct 24, 2022	6.16	6.22	6.15	6.17
1468	NYSE	ACP	Fri, Oct 21, 2022	6.08	6.22	6.01	6.16
1467	NYSE	ACP	Thu, Oct 20, 2022	6.29	6.42	6.20	6.12
1466	NYSE	ACP	Wed, Oct 19, 2022	6.45	6.48	6.29	6.32
1465	NYSE	ACP	Tue, Oct 18, 2022	6.52	6.58	6.42	6.44
1464	NYSE	ACP	Mon, Oct 17, 2022	6.27	6.43	6.27	6.37
1463	NYSE	ACP	Fri, Oct 14, 2022	6.37	6.41	6.19	6.21
1462	NYSE	ACP	Thu, Oct 13, 2022	6.38	6.42	6.29	6.35
1461	NYSE	ACP	Wed, Oct 12, 2022	6.54	6.56	6.43	6.45
1460	NYSE	ACP	Tue, Oct 11, 2022	6.49	6.61	6.49	6.58
1459	NYSE	ACP	Mon, Oct 10, 2022	6.43	6.52	6.43	6.52
1458	NYSE	ACP	Fri, Oct 7, 2022	6.50	6.53	6.40	6.42
1457	NYSE	ACP	Thu, Oct 6, 2022	6.68	6.72	6.52	6.56
1456	NYSE	ACP	Wed, Oct 5, 2022	6.69	6.72	6.54	6.62
1455	NYSE	ACP	Tue, Oct 4, 2022	6.69	6.74	6.63	6.72
1454	NYSE	ACP	Mon, Oct 3, 2022	6.62	6.69	6.52	6.52
1453	NYSE	ACP	Fri, Sep 30, 2022	6.58	6.69	6.42	6.49
1452	NYSE	ACP	Thu, Sep 29, 2022	6.70	6.75	6.53	6.57
1451	NYSE	ACP	Wed, Sep 28, 2022	6.59	6.77	6.59	6.70
1450	NYSE	ACP	Tue, Sep 27, 2022	6.77	6.81	6.54	6.57
1449	NYSE	ACP	Mon, Sep 26, 2022	7.20	7.31	6.65	6.79
1448	NYSE	ACP	Fri, Sep 23, 2022	7.62	7.62	7.31	7.32
1447	NYSE	ACP	Thu, Sep 22, 2022	7.75	7.76	7.63	7.65
1446	NYSE	ACP	Wed, Sep 21, 2022	7.98	7.99	7.90	7.85
1445	NYSE	ACP	Tue, Sep 20, 2022	8.04	8.04	7.94	7.98
1444	NYSE	ACP	Mon, Sep 19, 2022	7.87	8.02	7.87	8.02
1443	NYSE	ACP	Fri, Sep 16, 2022	7.90	7.96	7.86	7.93
1442	NYSE	ACP	Thu, Sep 15, 2022	8.07	8.07	7.95	7.96
1441	NYSE	ACP	Wed, Sep 14, 2022	8.00	8.09	8.00	8.07
1440	NYSE	ACP	Tue, Sep 13, 2022	8.05	8.10	7.98	8.02
1439	NYSE	ACP	Mon, Sep 12, 2022	8.04	8.13	7.97	8.10
1438	NYSE	ACP	Fri, Sep 9, 2022	7.92	8.01	7.92	7.92
1437	NYSE	ACP	Thu, Sep 8, 2022	7.83	7.95	7.83	7.90
1436	NYSE	ACP	Wed, Sep 7, 2022	7.80	7.93	7.80	7.89
1435	NYSE	ACP	Tue, Sep 6, 2022	7.90	7.99	7.82	7.84
1434	NYSE	ACP	Fri, Sep 2, 2022	7.96	8.02	7.90	7.90
1433	NYSE	ACP	Thu, Sep 1, 2022	7.99	8.01	7.92	7.94
1432	NYSE	ACP	Wed, Aug 31, 2022	8.12	8.15	8.03	8.06
1431	NYSE	ACP	Tue, Aug 30, 2022	8.16	8.20	8.08	8.08
1430	NYSE	ACP	Mon, Aug 29, 2022	8.15	8.25	8.12	8.22
1429	NYSE	ACP	Fri, Aug 26, 2022	8.38	8.38	8.21	8.21
1428	NYSE	ACP	Thu, Aug 25, 2022	8.35	8.37	8.31	8.32
1427	NYSE	ACP	Wed, Aug 24, 2022	8.44	8.46	8.31	8.36
1426	NYSE	ACP	Tue, Aug 23, 2022	8.47	8.56	8.45	8.46
1425	NYSE	ACP	Mon, Aug 22, 2022	8.69	8.69	8.55	8.48
1424	NYSE	ACP	Fri, Aug 19, 2022	8.66	8.79	8.55	8.67
1423	NYSE	ACP	Thu, Aug 18, 2022	8.66	8.70	8.62	8.64
1422	NYSE	ACP	Wed, Aug 17, 2022	8.64	8.71	8.62	8.65
1421	NYSE	ACP	Tue, Aug 16, 2022	8.68	8.75	8.62	8.70
1420	NYSE	ACP	Mon, Aug 15, 2022	8.71	8.72	8.61	8.67
1419	NYSE	ACP	Fri, Aug 12, 2022	8.63	8.79	8.60	8.69
1418	NYSE	ACP	Thu, Aug 11, 2022	8.71	8.85	8.66	8.72
1417	NYSE	ACP	Wed, Aug 10, 2022	8.63	8.73	8.58	8.66
1416	NYSE	ACP	Tue, Aug 9, 2022	8.54	8.59	8.50	8.59
1415	NYSE	ACP	Mon, Aug 8, 2022	8.61	8.70	8.55	8.55
1414	NYSE	ACP	Fri, Aug 5, 2022	8.53	8.66	8.46	8.60
1413	NYSE	ACP	Thu, Aug 4, 2022	8.40	8.55	8.36	8.53
1412	NYSE	ACP	Wed, Aug 3, 2022	8.32	8.42	8.26	8.39
1411	NYSE	ACP	Tue, Aug 2, 2022	8.21	8.28	8.20	8.27
1410	NYSE	ACP	Mon, Aug 1, 2022	8.09	8.20	8.00	8.19
1409	NYSE	ACP	Fri, Jul 29, 2022	8.04	8.09	7.99	8.02
1408	NYSE	ACP	Thu, Jul 28, 2022	7.96	8.04	7.96	7.98
1407	NYSE	ACP	Wed, Jul 27, 2022	7.96	8.10	7.94	8.00
1406	NYSE	ACP	Tue, Jul 26, 2022	7.91	7.96	7.86	7.92
1405	NYSE	ACP	Mon, Jul 25, 2022	7.95	8.01	7.91	7.97
1404	NYSE	ACP	Fri, Jul 22, 2022	7.98	8.02	7.92	7.93
1403	NYSE	ACP	Thu, Jul 21, 2022	7.96	7.96	7.85	7.95
1402	NYSE	ACP	Wed, Jul 20, 2022	7.89	7.99	7.81	7.89
1401	NYSE	ACP	Tue, Jul 19, 2022	7.75	7.85	7.67	7.85
1400	NYSE	ACP	Mon, Jul 18, 2022	7.75	7.75	7.65	7.65
1399	NYSE	ACP	Fri, Jul 15, 2022	7.63	7.71	7.63	7.70
1398	NYSE	ACP	Thu, Jul 14, 2022	7.61	7.67	7.58	7.65
1397	NYSE	ACP	Wed, Jul 13, 2022	7.64	7.68	7.60	7.65
1396	NYSE	ACP	Tue, Jul 12, 2022	7.65	7.68	7.65	7.66
1395	NYSE	ACP	Mon, Jul 11, 2022	7.63	7.68	7.62	7.64
1394	NYSE	ACP	Fri, Jul 8, 2022	7.72	7.72	7.58	7.68
1393	NYSE	ACP	Thu, Jul 7, 2022	7.58	7.66	7.57	7.65
1392	NYSE	ACP	Wed, Jul 6, 2022	7.58	7.60	7.52	7.57
1391	NYSE	ACP	Tue, Jul 5, 2022	7.60	7.60	7.50	7.57
1390	NYSE	ACP	Fri, Jul 1, 2022	7.53	7.60	7.52	7.60
1389	NYSE	ACP	Thu, Jun 30, 2022	7.58	7.59	7.50	7.59
1388	NYSE	ACP	Wed, Jun 29, 2022	7.59	7.63	7.56	7.57
1387	NYSE	ACP	Tue, Jun 28, 2022	7.67	7.70	7.60	7.61
1386	NYSE	ACP	Mon, Jun 27, 2022	7.69	7.69	7.56	7.61
1385	NYSE	ACP	Fri, Jun 24, 2022	7.70	7.71	7.62	7.64
1384	NYSE	ACP	Thu, Jun 23, 2022	7.63	7.65	7.60	7.63
1383	NYSE	ACP	Wed, Jun 22, 2022	7.70	7.73	7.60	7.62
1382	NYSE	ACP	Tue, Jun 21, 2022	7.69	7.76	7.67	7.71
1381	NYSE	ACP	Fri, Jun 17, 2022	7.80	7.90	7.77	7.70
1380	NYSE	ACP	Thu, Jun 16, 2022	7.94	7.94	7.76	7.78
1379	NYSE	ACP	Wed, Jun 15, 2022	7.96	8.08	7.95	7.98
1378	NYSE	ACP	Tue, Jun 14, 2022	7.89	8.04	7.89	7.95
1377	NYSE	ACP	Mon, Jun 13, 2022	8.08	8.17	7.86	7.91
1376	NYSE	ACP	Fri, Jun 10, 2022	8.53	8.53	8.35	8.36
1375	NYSE	ACP	Thu, Jun 9, 2022	8.62	8.64	8.53	8.54
1374	NYSE	ACP	Wed, Jun 8, 2022	8.68	8.68	8.60	8.63
1373	NYSE	ACP	Tue, Jun 7, 2022	8.60	8.68	8.60	8.68
1372	NYSE	ACP	Mon, Jun 6, 2022	8.71	8.77	8.60	8.61
1371	NYSE	ACP	Fri, Jun 3, 2022	8.60	8.68	8.60	8.65
1370	NYSE	ACP	Thu, Jun 2, 2022	8.60	8.71	8.58	8.69
1369	NYSE	ACP	Wed, Jun 1, 2022	8.67	8.72	8.54	8.62
1368	NYSE	ACP	Tue, May 31, 2022	8.63	8.68	8.57	8.68
1367	NYSE	ACP	Fri, May 27, 2022	8.51	8.60	8.50	8.59
1366	NYSE	ACP	Thu, May 26, 2022	8.37	8.49	8.35	8.46
1365	NYSE	ACP	Wed, May 25, 2022	8.32	8.37	8.23	8.37
1364	NYSE	ACP	Tue, May 24, 2022	8.40	8.41	8.18	8.31
1363	NYSE	ACP	Mon, May 23, 2022	8.44	8.44	8.39	8.40
1362	NYSE	ACP	Fri, May 20, 2022	8.47	8.47	8.35	8.40
1361	NYSE	ACP	Thu, May 19, 2022	8.28	8.52	8.28	8.46
1360	NYSE	ACP	Wed, May 18, 2022	8.60	8.60	8.52	8.42
1359	NYSE	ACP	Tue, May 17, 2022	8.56	8.65	8.55	8.58
1358	NYSE	ACP	Mon, May 16, 2022	8.52	8.56	8.45	8.54
1357	NYSE	ACP	Fri, May 13, 2022	8.52	8.63	8.42	8.46
1356	NYSE	ACP	Thu, May 12, 2022	8.59	8.59	8.50	8.51
1355	NYSE	ACP	Wed, May 11, 2022	8.64	8.75	8.61	8.62
1354	NYSE	ACP	Tue, May 10, 2022	8.65	8.73	8.58	8.65
1353	NYSE	ACP	Mon, May 9, 2022	8.80	8.90	8.55	8.60
1352	NYSE	ACP	Fri, May 6, 2022	9.00	9.01	8.86	8.92
1351	NYSE	ACP	Thu, May 5, 2022	9.34	9.34	9.03	9.06
1350	NYSE	ACP	Wed, May 4, 2022	9.30	9.35	9.25	9.32
1349	NYSE	ACP	Tue, May 3, 2022	9.25	9.38	9.18	9.33
1348	NYSE	ACP	Mon, May 2, 2022	9.47	9.47	9.12	9.23
1347	NYSE	ACP	Fri, Apr 29, 2022	9.51	9.54	9.42	9.44
1346	NYSE	ACP	Thu, Apr 28, 2022	9.62	9.66	9.49	9.50
1345	NYSE	ACP	Wed, Apr 27, 2022	9.62	9.65	9.56	9.59
1344	NYSE	ACP	Tue, Apr 26, 2022	9.60	9.60	9.53	9.56
1343	NYSE	ACP	Mon, Apr 25, 2022	9.65	9.66	9.57	9.60
1342	NYSE	ACP	Fri, Apr 22, 2022	9.72	9.75	9.59	9.60
1341	NYSE	ACP	Thu, Apr 21, 2022	9.75	9.77	9.69	9.71
1340	NYSE	ACP	Wed, Apr 20, 2022	9.88	9.88	9.72	9.70
1339	NYSE	ACP	Tue, Apr 19, 2022	9.65	9.75	9.63	9.72
1338	NYSE	ACP	Mon, Apr 18, 2022	9.60	9.70	9.59	9.63
1337	NYSE	ACP	Thu, Apr 14, 2022	9.60	9.66	9.60	9.61
1336	NYSE	ACP	Wed, Apr 13, 2022	9.60	9.66	9.59	9.59
1335	NYSE	ACP	Tue, Apr 12, 2022	9.68	9.69	9.63	9.65
1334	NYSE	ACP	Mon, Apr 11, 2022	9.65	9.69	9.59	9.61
1333	NYSE	ACP	Fri, Apr 8, 2022	9.72	9.75	9.62	9.64
1332	NYSE	ACP	Thu, Apr 7, 2022	9.75	9.79	9.72	9.75
1331	NYSE	ACP	Wed, Apr 6, 2022	9.79	9.79	9.72	9.72
1330	NYSE	ACP	Tue, Apr 5, 2022	9.88	9.88	9.78	9.82
1329	NYSE	ACP	Mon, Apr 4, 2022	9.78	9.90	9.78	9.90
1328	NYSE	ACP	Fri, Apr 1, 2022	9.76	9.80	9.74	9.78
1327	NYSE	ACP	Thu, Mar 31, 2022	9.79	9.80	9.65	9.79
1326	NYSE	ACP	Wed, Mar 30, 2022	9.80	9.86	9.69	9.72
1325	NYSE	ACP	Tue, Mar 29, 2022	9.63	9.75	9.59	9.73
1324	NYSE	ACP	Mon, Mar 28, 2022	9.60	9.66	9.50	9.54
1323	NYSE	ACP	Fri, Mar 25, 2022	9.65	9.65	9.58	9.61
1322	NYSE	ACP	Thu, Mar 24, 2022	9.77	9.79	9.62	9.64
1321	NYSE	ACP	Wed, Mar 23, 2022	9.74	9.75	9.68	9.72
1320	NYSE	ACP	Tue, Mar 22, 2022	9.85	9.90	9.80	9.70
1319	NYSE	ACP	Mon, Mar 21, 2022	9.90	9.91	9.75	9.79
1318	NYSE	ACP	Fri, Mar 18, 2022	9.82	9.92	9.79	9.90
1317	NYSE	ACP	Thu, Mar 17, 2022	9.63	9.80	9.55	9.80
1316	NYSE	ACP	Wed, Mar 16, 2022	9.61	9.69	9.51	9.63
1315	NYSE	ACP	Tue, Mar 15, 2022	9.36	9.71	9.36	9.51
1314	NYSE	ACP	Mon, Mar 14, 2022	9.61	9.67	9.29	9.34
1313	NYSE	ACP	Fri, Mar 11, 2022	9.74	9.83	9.59	9.61
1312	NYSE	ACP	Thu, Mar 10, 2022	9.85	9.85	9.69	9.71
1311	NYSE	ACP	Wed, Mar 9, 2022	9.90	9.91	9.77	9.81
1310	NYSE	ACP	Tue, Mar 8, 2022	9.77	9.83	9.74	9.78
1309	NYSE	ACP	Mon, Mar 7, 2022	10.04	10.04	9.78	9.81
1308	NYSE	ACP	Fri, Mar 4, 2022	10.00	10.01	9.95	9.98
1307	NYSE	ACP	Thu, Mar 3, 2022	10.01	10.05	9.96	9.99
1306	NYSE	ACP	Wed, Mar 2, 2022	9.99	10.19	9.97	9.98
1305	NYSE	ACP	Tue, Mar 1, 2022	10.15	10.15	9.97	9.99
1304	NYSE	ACP	Mon, Feb 28, 2022	10.01	10.05	9.93	10.03
1303	NYSE	ACP	Fri, Feb 25, 2022	9.85	10.00	9.75	9.99
1302	NYSE	ACP	Thu, Feb 24, 2022	9.89	9.89	9.65	9.76
1301	NYSE	ACP	Wed, Feb 23, 2022	10.15	10.15	9.93	9.96
1300	NYSE	ACP	Tue, Feb 22, 2022	10.23	10.23	10.00	10.04
1299	NYSE	ACP	Fri, Feb 18, 2022	10.20	10.26	10.16	10.19
1298	NYSE	ACP	Thu, Feb 17, 2022	10.53	10.53	10.29	10.20
1297	NYSE	ACP	Wed, Feb 16, 2022	10.31	10.54	10.30	10.51
1296	NYSE	ACP	Tue, Feb 15, 2022	10.25	10.31	10.17	10.31
1295	NYSE	ACP	Mon, Feb 14, 2022	10.20	10.22	10.04	10.14
1294	NYSE	ACP	Fri, Feb 11, 2022	10.30	10.30	10.15	10.18
1293	NYSE	ACP	Thu, Feb 10, 2022	10.28	10.35	10.21	10.22
1292	NYSE	ACP	Wed, Feb 9, 2022	10.33	10.33	10.24	10.30
1291	NYSE	ACP	Tue, Feb 8, 2022	10.22	10.22	10.08	10.16
1290	NYSE	ACP	Mon, Feb 7, 2022	10.22	10.32	10.15	10.17
1289	NYSE	ACP	Fri, Feb 4, 2022	10.10	10.22	10.04	10.13
1288	NYSE	ACP	Thu, Feb 3, 2022	10.16	10.22	10.00	10.03
1287	NYSE	ACP	Wed, Feb 2, 2022	10.50	10.50	10.18	10.19
1286	NYSE	ACP	Tue, Feb 1, 2022	10.13	10.50	10.11	10.50
1285	NYSE	ACP	Mon, Jan 31, 2022	10.04	10.11	9.96	10.11
1284	NYSE	ACP	Fri, Jan 28, 2022	10.02	10.04	9.90	9.99
1283	NYSE	ACP	Thu, Jan 27, 2022	9.95	10.00	9.84	9.96
1282	NYSE	ACP	Wed, Jan 26, 2022	9.81	9.90	9.71	9.79
1281	NYSE	ACP	Tue, Jan 25, 2022	9.60	9.72	9.55	9.66
1280	NYSE	ACP	Mon, Jan 24, 2022	9.94	9.94	9.35	9.62
1279	NYSE	ACP	Fri, Jan 21, 2022	10.28	10.30	9.96	9.99
1278	NYSE	ACP	Thu, Jan 20, 2022	10.40	10.40	10.30	10.20
1277	NYSE	ACP	Wed, Jan 19, 2022	10.36	10.38	10.28	10.31
1276	NYSE	ACP	Tue, Jan 18, 2022	10.31	10.41	10.29	10.33
1275	NYSE	ACP	Fri, Jan 14, 2022	10.28	10.33	10.21	10.33
1274	NYSE	ACP	Thu, Jan 13, 2022	10.36	10.36	10.27	10.27
1273	NYSE	ACP	Wed, Jan 12, 2022	10.28	10.30	10.26	10.30
1272	NYSE	ACP	Tue, Jan 11, 2022	10.30	10.30	10.20	10.29
1271	NYSE	ACP	Mon, Jan 10, 2022	10.30	10.33	10.26	10.27
1270	NYSE	ACP	Fri, Jan 7, 2022	10.33	10.33	10.27	10.33
1269	NYSE	ACP	Thu, Jan 6, 2022	10.33	10.35	10.22	10.31
1268	NYSE	ACP	Wed, Jan 5, 2022	10.35	10.38	10.23	10.27
1267	NYSE	ACP	Tue, Jan 4, 2022	10.27	10.38	10.25	10.33
1266	NYSE	ACP	Mon, Jan 3, 2022	10.22	10.30	10.22	10.25
1265	NYSE	ACP	Fri, Dec 31, 2021	10.18	10.20	10.14	10.18
1264	NYSE	ACP	Thu, Dec 30, 2021	10.19	10.26	10.12	10.18
1263	NYSE	ACP	Wed, Dec 29, 2021	10.27	10.27	10.12	10.19
1262	NYSE	ACP	Tue, Dec 28, 2021	10.34	10.43	10.30	10.25
1261	NYSE	ACP	Mon, Dec 27, 2021	10.37	10.38	10.30	10.35
1260	NYSE	ACP	Thu, Dec 23, 2021	10.39	10.44	10.32	10.35
1259	NYSE	ACP	Wed, Dec 22, 2021	10.35	10.42	10.26	10.34
1258	NYSE	ACP	Tue, Dec 21, 2021	10.27	10.37	10.21	10.35
1257	NYSE	ACP	Mon, Dec 20, 2021	10.27	10.30	10.09	10.16
1256	NYSE	ACP	Fri, Dec 17, 2021	10.34	10.40	10.26	10.35
1255	NYSE	ACP	Thu, Dec 16, 2021	10.31	10.44	10.31	10.33
1254	NYSE	ACP	Wed, Dec 15, 2021	10.32	10.33	10.22	10.31
1253	NYSE	ACP	Tue, Dec 14, 2021	10.14	10.31	10.12	10.31
1252	NYSE	ACP	Mon, Dec 13, 2021	10.28	10.29	10.16	10.20
1251	NYSE	ACP	Fri, Dec 10, 2021	10.38	10.39	10.20	10.28
1250	NYSE	ACP	Thu, Dec 9, 2021	10.35	10.36	10.25	10.36
1249	NYSE	ACP	Wed, Dec 8, 2021	10.41	10.43	10.08	10.29
1248	NYSE	ACP	Tue, Dec 7, 2021	10.44	10.44	10.33	10.40
1247	NYSE	ACP	Mon, Dec 6, 2021	10.54	10.55	9.88	10.29
1246	NYSE	ACP	Fri, Dec 3, 2021	10.66	10.77	10.33	10.39
1245	NYSE	ACP	Thu, Dec 2, 2021	10.55	10.72	10.55	10.68
1244	NYSE	ACP	Wed, Dec 1, 2021	10.80	10.83	10.52	10.55
1243	NYSE	ACP	Tue, Nov 30, 2021	10.98	10.99	10.60	10.66
1242	NYSE	ACP	Mon, Nov 29, 2021	11.02	11.09	10.84	10.93
1241	NYSE	ACP	Fri, Nov 26, 2021	11.14	11.21	10.95	10.97
1240	NYSE	ACP	Wed, Nov 24, 2021	11.24	11.31	11.11	11.13
1239	NYSE	ACP	Tue, Nov 23, 2021	11.29	11.30	11.18	11.23
1238	NYSE	ACP	Mon, Nov 22, 2021	11.35	11.35	11.19	11.25
1237	NYSE	ACP	Fri, Nov 19, 2021	11.30	11.32	11.09	11.32
1236	NYSE	ACP	Thu, Nov 18, 2021	11.33	11.35	11.26	11.31
1235	NYSE	ACP	Wed, Nov 17, 2021	11.41	11.49	11.32	11.28
1234	NYSE	ACP	Tue, Nov 16, 2021	11.47	11.52	11.41	11.42
1233	NYSE	ACP	Mon, Nov 15, 2021	11.40	11.45	11.35	11.45
1232	NYSE	ACP	Fri, Nov 12, 2021	11.37	11.40	11.30	11.40
1231	NYSE	ACP	Thu, Nov 11, 2021	11.23	11.38	11.23	11.35
1230	NYSE	ACP	Wed, Nov 10, 2021	11.37	11.40	11.18	11.20
1229	NYSE	ACP	Tue, Nov 9, 2021	11.36	11.37	11.29	11.35
1228	NYSE	ACP	Mon, Nov 8, 2021	11.25	11.39	11.25	11.38
1227	NYSE	ACP	Fri, Nov 5, 2021	11.36	11.36	11.21	11.28
1226	NYSE	ACP	Thu, Nov 4, 2021	11.34	11.35	11.29	11.30
1225	NYSE	ACP	Wed, Nov 3, 2021	11.35	11.37	11.25	11.31
1224	NYSE	ACP	Tue, Nov 2, 2021	11.33	11.36	11.25	11.30
1223	NYSE	ACP	Mon, Nov 1, 2021	11.35	11.37	11.23	11.28
1222	NYSE	ACP	Fri, Oct 29, 2021	11.28	11.33	11.18	11.30
1221	NYSE	ACP	Thu, Oct 28, 2021	11.20	11.31	11.16	11.26
1220	NYSE	ACP	Wed, Oct 27, 2021	11.25	11.26	11.14	11.19
1219	NYSE	ACP	Tue, Oct 26, 2021	11.27	11.27	11.20	11.24
1218	NYSE	ACP	Mon, Oct 25, 2021	11.32	11.32	11.19	11.23
1217	NYSE	ACP	Fri, Oct 22, 2021	11.28	11.32	11.21	11.30
1216	NYSE	ACP	Thu, Oct 21, 2021	11.26	11.33	11.20	11.26
1215	NYSE	ACP	Wed, Oct 20, 2021	11.31	11.38	11.30	11.23
1214	NYSE	ACP	Tue, Oct 19, 2021	11.29	11.31	11.28	11.30
1213	NYSE	ACP	Mon, Oct 18, 2021	11.24	11.26	11.20	11.25
1212	NYSE	ACP	Fri, Oct 15, 2021	11.21	11.22	11.15	11.16
1211	NYSE	ACP	Thu, Oct 14, 2021	11.20	11.24	11.17	11.18
1210	NYSE	ACP	Wed, Oct 13, 2021	11.20	11.20	11.14	11.16
1209	NYSE	ACP	Tue, Oct 12, 2021	11.20	11.20	11.15	11.15
1208	NYSE	ACP	Mon, Oct 11, 2021	11.13	11.20	11.12	11.15
1207	NYSE	ACP	Fri, Oct 8, 2021	11.16	11.18	11.11	11.12
1206	NYSE	ACP	Thu, Oct 7, 2021	11.13	11.20	11.12	11.14
1205	NYSE	ACP	Wed, Oct 6, 2021	11.08	11.14	11.00	11.12
1204	NYSE	ACP	Tue, Oct 5, 2021	11.02	11.11	11.01	11.10
1203	NYSE	ACP	Mon, Oct 4, 2021	11.12	11.12	10.99	11.01
1202	NYSE	ACP	Fri, Oct 1, 2021	11.08	11.10	11.02	11.10
1201	NYSE	ACP	Thu, Sep 30, 2021	11.03	11.08	11.01	11.05
1200	NYSE	ACP	Wed, Sep 29, 2021	10.97	11.03	10.90	10.94
1199	NYSE	ACP	Tue, Sep 28, 2021	11.09	11.09	10.99	11.00
1198	NYSE	ACP	Mon, Sep 27, 2021	11.16	11.20	11.04	11.09
1197	NYSE	ACP	Fri, Sep 24, 2021	11.23	11.27	11.14	11.16
1196	NYSE	ACP	Thu, Sep 23, 2021	11.28	11.30	11.26	11.27
1195	NYSE	ACP	Wed, Sep 22, 2021	11.24	11.27	11.19	11.26
1194	NYSE	ACP	Tue, Sep 21, 2021	11.20	11.22	11.12	11.17
1193	NYSE	ACP	Mon, Sep 20, 2021	11.28	11.28	11.00	11.10
1192	NYSE	ACP	Fri, Sep 17, 2021	11.31	11.38	11.29	11.31
1191	NYSE	ACP	Thu, Sep 16, 2021	11.41	11.55	11.41	11.31
1190	NYSE	ACP	Wed, Sep 15, 2021	11.40	11.54	11.39	11.41
1189	NYSE	ACP	Tue, Sep 14, 2021	11.44	11.49	11.29	11.32
1188	NYSE	ACP	Mon, Sep 13, 2021	11.47	11.49	11.41	11.44
1187	NYSE	ACP	Fri, Sep 10, 2021	11.43	11.52	11.31	11.35
1186	NYSE	ACP	Thu, Sep 9, 2021	11.37	11.42	11.37	11.42
1185	NYSE	ACP	Wed, Sep 8, 2021	11.35	11.38	11.29	11.37
1184	NYSE	ACP	Tue, Sep 7, 2021	11.35	11.40	11.30	11.35
1183	NYSE	ACP	Fri, Sep 3, 2021	11.40	11.40	11.32	11.34
1182	NYSE	ACP	Thu, Sep 2, 2021	11.41	11.41	11.36	11.39
1181	NYSE	ACP	Wed, Sep 1, 2021	11.37	11.41	11.34	11.41
1180	NYSE	ACP	Tue, Aug 31, 2021	11.30	11.40	11.30	11.40
1179	NYSE	ACP	Mon, Aug 30, 2021	11.32	11.32	11.28	11.32
1178	NYSE	ACP	Fri, Aug 27, 2021	11.33	11.34	11.27	11.32
1177	NYSE	ACP	Thu, Aug 26, 2021	11.33	11.37	11.25	11.27
1176	NYSE	ACP	Wed, Aug 25, 2021	11.35	11.35	11.28	11.31
1175	NYSE	ACP	Tue, Aug 24, 2021	11.27	11.31	11.26	11.31
1174	NYSE	ACP	Mon, Aug 23, 2021	11.27	11.34	11.24	11.27
1173	NYSE	ACP	Fri, Aug 20, 2021	11.20	11.35	11.20	11.27
1172	NYSE	ACP	Thu, Aug 19, 2021	11.47	11.47	11.00	11.18
1171	NYSE	ACP	Wed, Aug 18, 2021	11.60	11.61	11.50	11.47
1170	NYSE	ACP	Tue, Aug 17, 2021	11.71	11.71	11.56	11.58
1169	NYSE	ACP	Mon, Aug 16, 2021	11.61	11.71	11.56	11.69
1168	NYSE	ACP	Fri, Aug 13, 2021	11.50	11.60	11.48	11.58
1167	NYSE	ACP	Thu, Aug 12, 2021	11.48	11.49	11.42	11.48
1166	NYSE	ACP	Wed, Aug 11, 2021	11.39	11.44	11.38	11.42
1165	NYSE	ACP	Tue, Aug 10, 2021	11.39	11.39	11.36	11.38
1164	NYSE	ACP	Mon, Aug 9, 2021	11.38	11.38	11.34	11.36
1163	NYSE	ACP	Fri, Aug 6, 2021	11.38	11.39	11.26	11.35
1162	NYSE	ACP	Thu, Aug 5, 2021	11.35	11.35	11.30	11.32
1161	NYSE	ACP	Wed, Aug 4, 2021	11.25	11.33	11.21	11.32
1160	NYSE	ACP	Tue, Aug 3, 2021	11.21	11.25	11.16	11.25
1159	NYSE	ACP	Mon, Aug 2, 2021	11.20	11.25	11.16	11.18
1158	NYSE	ACP	Fri, Jul 30, 2021	11.18	11.20	11.12	11.16
1157	NYSE	ACP	Thu, Jul 29, 2021	11.18	11.20	11.15	11.16
1156	NYSE	ACP	Wed, Jul 28, 2021	11.12	11.15	11.10	11.14
1155	NYSE	ACP	Tue, Jul 27, 2021	11.13	11.13	11.09	11.12
1154	NYSE	ACP	Mon, Jul 26, 2021	11.14	11.17	11.10	11.11
1153	NYSE	ACP	Fri, Jul 23, 2021	11.17	11.18	11.13	11.14
1152	NYSE	ACP	Thu, Jul 22, 2021	11.12	11.19	11.10	11.10
1151	NYSE	ACP	Wed, Jul 21, 2021	11.23	11.27	11.18	11.12
1150	NYSE	ACP	Tue, Jul 20, 2021	11.13	11.19	11.08	11.17
1149	NYSE	ACP	Mon, Jul 19, 2021	11.12	11.12	10.90	11.06
1148	NYSE	ACP	Fri, Jul 16, 2021	11.17	11.17	11.12	11.12
1147	NYSE	ACP	Thu, Jul 15, 2021	11.18	11.20	11.08	11.12
1146	NYSE	ACP	Wed, Jul 14, 2021	11.28	11.28	11.15	11.17
1145	NYSE	ACP	Tue, Jul 13, 2021	11.21	11.28	11.15	11.24
1144	NYSE	ACP	Mon, Jul 12, 2021	11.07	11.20	11.04	11.18
1143	NYSE	ACP	Fri, Jul 9, 2021	11.18	11.18	11.00	11.04
1142	NYSE	ACP	Thu, Jul 8, 2021	11.20	11.23	11.06	11.10
1141	NYSE	ACP	Wed, Jul 7, 2021	11.28	11.30	11.18	11.20
1140	NYSE	ACP	Tue, Jul 6, 2021	11.25	11.30	11.17	11.24
1139	NYSE	ACP	Fri, Jul 2, 2021	11.18	11.35	11.15	11.26
1138	NYSE	ACP	Thu, Jul 1, 2021	11.13	11.20	11.10	11.16
1137	NYSE	ACP	Wed, Jun 30, 2021	11.14	11.15	11.10	11.12
1136	NYSE	ACP	Tue, Jun 29, 2021	11.13	11.16	11.07	11.08
1135	NYSE	ACP	Mon, Jun 28, 2021	11.16	11.20	11.04	11.07
1134	NYSE	ACP	Fri, Jun 25, 2021	11.18	11.20	11.00	11.11
1133	NYSE	ACP	Thu, Jun 24, 2021	11.28	11.28	11.00	11.18
1132	NYSE	ACP	Wed, Jun 23, 2021	11.35	11.42	11.27	11.36
1131	NYSE	ACP	Tue, Jun 22, 2021	11.32	11.40	11.29	11.36
1130	NYSE	ACP	Mon, Jun 21, 2021	11.24	11.35	11.20	11.31
1129	NYSE	ACP	Fri, Jun 18, 2021	11.07	11.30	11.04	11.20
1128	NYSE	ACP	Thu, Jun 17, 2021	10.92	11.06	10.86	11.04
1127	NYSE	ACP	Wed, Jun 16, 2021	11.04	11.10	10.76	10.76
1126	NYSE	ACP	Tue, Jun 15, 2021	10.96	11.22	10.90	11.04
1125	NYSE	ACP	Mon, Jun 14, 2021	11.15	11.15	10.90	10.97
1124	NYSE	ACP	Fri, Jun 11, 2021	11.26	11.26	11.05	11.07
1123	NYSE	ACP	Thu, Jun 10, 2021	11.39	11.39	11.19	11.28
1122	NYSE	ACP	Wed, Jun 9, 2021	11.40	11.41	11.29	11.37
1121	NYSE	ACP	Tue, Jun 8, 2021	11.60	11.63	11.43	11.51
1120	NYSE	ACP	Mon, Jun 7, 2021	11.65	11.65	11.56	11.59
1119	NYSE	ACP	Fri, Jun 4, 2021	11.63	11.68	11.59	11.60
1118	NYSE	ACP	Thu, Jun 3, 2021	11.70	11.77	11.60	11.64
1117	NYSE	ACP	Wed, Jun 2, 2021	11.70	11.89	11.67	11.75
1116	NYSE	ACP	Tue, Jun 1, 2021	11.58	11.75	11.48	11.70
1115	NYSE	ACP	Fri, May 28, 2021	11.51	11.65	11.45	11.58
1114	NYSE	ACP	Thu, May 27, 2021	11.39	11.50	11.37	11.47
1113	NYSE	ACP	Wed, May 26, 2021	11.35	11.48	11.31	11.33
1112	NYSE	ACP	Tue, May 25, 2021	11.50	11.50	11.35	11.35
1111	NYSE	ACP	Mon, May 24, 2021	11.55	11.55	11.40	11.43
1110	NYSE	ACP	Fri, May 21, 2021	11.49	11.58	11.43	11.43
1109	NYSE	ACP	Thu, May 20, 2021	11.53	11.59	11.33	11.49
1108	NYSE	ACP	Wed, May 19, 2021	11.93	11.93	11.35	11.53
1107	NYSE	ACP	Tue, May 18, 2021	12.34	12.53	12.31	12.14
1106	NYSE	ACP	Mon, May 17, 2021	12.20	12.46	12.15	12.28
1105	NYSE	ACP	Fri, May 14, 2021	12.00	12.25	12.00	12.22
1104	NYSE	ACP	Thu, May 13, 2021	11.47	11.98	11.45	11.96
1103	NYSE	ACP	Wed, May 12, 2021	12.18	12.24	11.07	11.42
1102	NYSE	ACP	Tue, May 11, 2021	12.43	12.44	12.12	12.18
1101	NYSE	ACP	Mon, May 10, 2021	12.50	12.60	12.40	12.59
1100	NYSE	ACP	Fri, May 7, 2021	12.31	12.41	12.29	12.41
1099	NYSE	ACP	Thu, May 6, 2021	12.46	12.54	12.21	12.27
1098	NYSE	ACP	Wed, May 5, 2021	12.57	12.67	12.39	12.40
1097	NYSE	ACP	Tue, May 4, 2021	12.46	12.55	12.30	12.52
1096	NYSE	ACP	Mon, May 3, 2021	12.55	12.67	12.43	12.50
1095	NYSE	ACP	Fri, Apr 30, 2021	12.46	12.56	12.45	12.52
1094	NYSE	ACP	Thu, Apr 29, 2021	12.31	12.47	12.31	12.44
1093	NYSE	ACP	Wed, Apr 28, 2021	12.30	12.38	12.28	12.31
1092	NYSE	ACP	Tue, Apr 27, 2021	12.40	12.40	12.26	12.28
1091	NYSE	ACP	Mon, Apr 26, 2021	12.39	12.45	12.35	12.39
1090	NYSE	ACP	Fri, Apr 23, 2021	12.35	12.40	12.34	12.39
1089	NYSE	ACP	Thu, Apr 22, 2021	12.36	12.44	12.29	12.31
1088	NYSE	ACP	Wed, Apr 21, 2021	12.57	12.63	12.48	12.46
1087	NYSE	ACP	Tue, Apr 20, 2021	12.40	12.61	12.37	12.53
1086	NYSE	ACP	Mon, Apr 19, 2021	12.25	12.38	12.18	12.38
1085	NYSE	ACP	Fri, Apr 16, 2021	12.19	12.27	12.17	12.19
1084	NYSE	ACP	Thu, Apr 15, 2021	12.06	12.24	12.01	12.21
1083	NYSE	ACP	Wed, Apr 14, 2021	11.86	12.15	11.84	11.98
1082	NYSE	ACP	Tue, Apr 13, 2021	11.73	11.84	11.73	11.81
1081	NYSE	ACP	Mon, Apr 12, 2021	11.64	11.84	11.64	11.67
1080	NYSE	ACP	Fri, Apr 9, 2021	11.69	11.77	11.62	11.66
1079	NYSE	ACP	Thu, Apr 8, 2021	11.62	11.73	11.61	11.65
1078	NYSE	ACP	Wed, Apr 7, 2021	11.64	11.70	11.60	11.60
1077	NYSE	ACP	Tue, Apr 6, 2021	11.59	11.66	11.56	11.63
1076	NYSE	ACP	Mon, Apr 5, 2021	11.61	11.64	11.50	11.56
1075	NYSE	ACP	Thu, Apr 1, 2021	11.57	11.82	11.56	11.61
1074	NYSE	ACP	Wed, Mar 31, 2021	11.69	11.69	11.52	11.56
1073	NYSE	ACP	Tue, Mar 30, 2021	11.66	11.66	11.54	11.60
1072	NYSE	ACP	Mon, Mar 29, 2021	11.55	11.69	11.54	11.58
1071	NYSE	ACP	Fri, Mar 26, 2021	11.57	11.61	11.45	11.48
1070	NYSE	ACP	Thu, Mar 25, 2021	11.69	11.70	11.42	11.45
1069	NYSE	ACP	Wed, Mar 24, 2021	11.73	11.79	11.65	11.67
1068	NYSE	ACP	Tue, Mar 23, 2021	11.74	11.78	11.57	11.71
1067	NYSE	ACP	Mon, Mar 22, 2021	11.70	11.86	11.70	11.75
1066	NYSE	ACP	Fri, Mar 19, 2021	11.62	11.70	11.59	11.70
1065	NYSE	ACP	Thu, Mar 18, 2021	11.68	11.69	11.50	11.56
1064	NYSE	ACP	Wed, Mar 17, 2021	11.61	11.68	11.45	11.62
1063	NYSE	ACP	Tue, Mar 16, 2021	11.67	11.67	11.59	11.60
1062	NYSE	ACP	Mon, Mar 15, 2021	11.54	11.67	11.50	11.67
1061	NYSE	ACP	Fri, Mar 12, 2021	11.40	11.59	11.40	11.48
1060	NYSE	ACP	Thu, Mar 11, 2021	11.43	11.55	11.40	11.40
1059	NYSE	ACP	Wed, Mar 10, 2021	11.33	11.37	11.31	11.36
1058	NYSE	ACP	Tue, Mar 9, 2021	11.23	11.33	11.23	11.29
1057	NYSE	ACP	Mon, Mar 8, 2021	11.15	11.35	11.15	11.23
1056	NYSE	ACP	Fri, Mar 5, 2021	11.07	11.15	11.02	11.15
1055	NYSE	ACP	Thu, Mar 4, 2021	11.23	11.28	10.96	11.07
1054	NYSE	ACP	Wed, Mar 3, 2021	11.23	11.31	11.22	11.27
1053	NYSE	ACP	Tue, Mar 2, 2021	11.19	11.26	11.10	11.23
1052	NYSE	ACP	Mon, Mar 1, 2021	11.14	11.25	11.13	11.16
1051	NYSE	ACP	Fri, Feb 26, 2021	10.97	11.16	10.97	11.14
1050	NYSE	ACP	Thu, Feb 25, 2021	11.07	11.17	10.95	10.96
1049	NYSE	ACP	Wed, Feb 24, 2021	11.10	11.14	11.05	11.10
1048	NYSE	ACP	Tue, Feb 23, 2021	11.14	11.15	10.92	11.04
1047	NYSE	ACP	Mon, Feb 22, 2021	11.19	11.23	11.08	11.13
1046	NYSE	ACP	Fri, Feb 19, 2021	11.18	11.20	11.06	11.11
1045	NYSE	ACP	Thu, Feb 18, 2021	11.10	11.17	11.05	11.16
1044	NYSE	ACP	Wed, Feb 17, 2021	11.29	11.29	11.14	11.08
1043	NYSE	ACP	Tue, Feb 16, 2021	11.25	11.33	11.22	11.28
1042	NYSE	ACP	Fri, Feb 12, 2021	11.16	11.28	11.16	11.19
1041	NYSE	ACP	Thu, Feb 11, 2021	11.20	11.20	11.15	11.15
1040	NYSE	ACP	Wed, Feb 10, 2021	11.20	11.25	11.18	11.19
1039	NYSE	ACP	Tue, Feb 9, 2021	11.18	11.18	11.12	11.18
1038	NYSE	ACP	Mon, Feb 8, 2021	11.16	11.20	11.11	11.15
1037	NYSE	ACP	Fri, Feb 5, 2021	11.13	11.35	11.01	11.17
1036	NYSE	ACP	Thu, Feb 4, 2021	11.10	11.17	11.06	11.08
1035	NYSE	ACP	Wed, Feb 3, 2021	11.11	11.18	11.01	11.08
1034	NYSE	ACP	Tue, Feb 2, 2021	10.94	11.10	10.93	11.09
1033	NYSE	ACP	Mon, Feb 1, 2021	10.93	10.97	10.74	10.91
1032	NYSE	ACP	Fri, Jan 29, 2021	10.87	11.00	10.86	10.93
1031	NYSE	ACP	Thu, Jan 28, 2021	10.95	11.00	10.86	10.86
1030	NYSE	ACP	Wed, Jan 27, 2021	10.99	11.04	10.93	10.93
1029	NYSE	ACP	Tue, Jan 26, 2021	11.00	11.05	10.99	11.04
1028	NYSE	ACP	Mon, Jan 25, 2021	10.90	10.99	10.89	10.99
1027	NYSE	ACP	Fri, Jan 22, 2021	11.03	11.04	10.88	10.93
1026	NYSE	ACP	Thu, Jan 21, 2021	11.10	11.22	11.00	11.05
1025	NYSE	ACP	Wed, Jan 20, 2021	11.25	11.31	11.22	11.14
1024	NYSE	ACP	Tue, Jan 19, 2021	11.18	11.33	11.14	11.25
1023	NYSE	ACP	Fri, Jan 15, 2021	11.20	11.20	11.10	11.18
1022	NYSE	ACP	Thu, Jan 14, 2021	11.01	11.16	10.99	11.14
1021	NYSE	ACP	Wed, Jan 13, 2021	11.05	11.05	10.85	10.96
1020	NYSE	ACP	Tue, Jan 12, 2021	10.85	11.02	10.84	11.01
1019	NYSE	ACP	Mon, Jan 11, 2021	10.97	11.05	10.78	10.80
1018	NYSE	ACP	Fri, Jan 8, 2021	10.96	11.05	10.85	10.93
1017	NYSE	ACP	Thu, Jan 7, 2021	10.78	10.95	10.75	10.89
1016	NYSE	ACP	Wed, Jan 6, 2021	10.78	10.85	10.68	10.73
1015	NYSE	ACP	Tue, Jan 5, 2021	10.60	10.77	10.60	10.70
1014	NYSE	ACP	Mon, Jan 4, 2021	10.68	10.74	10.53	10.58
1013	NYSE	ACP	Thu, Dec 31, 2020	10.85	10.88	10.64	10.68
1012	NYSE	ACP	Wed, Dec 30, 2020	10.86	10.92	10.80	10.82
1011	NYSE	ACP	Tue, Dec 29, 2020	10.98	11.00	10.85	10.83
1010	NYSE	ACP	Mon, Dec 28, 2020	10.82	10.90	10.82	10.89
1009	NYSE	ACP	Thu, Dec 24, 2020	10.85	10.89	10.74	10.74
1008	NYSE	ACP	Wed, Dec 23, 2020	10.84	10.85	10.77	10.77
1007	NYSE	ACP	Tue, Dec 22, 2020	10.81	10.88	10.78	10.83
1006	NYSE	ACP	Mon, Dec 21, 2020	10.72	10.91	10.71	10.76
1005	NYSE	ACP	Fri, Dec 18, 2020	10.96	11.00	10.75	10.80
1004	NYSE	ACP	Thu, Dec 17, 2020	10.87	11.00	10.87	10.96
1003	NYSE	ACP	Wed, Dec 16, 2020	10.84	10.84	10.69	10.80
1002	NYSE	ACP	Tue, Dec 15, 2020	10.80	10.80	10.75	10.76
1001	NYSE	ACP	Mon, Dec 14, 2020	10.90	10.91	10.63	10.80
1000	NYSE	ACP	Fri, Dec 11, 2020	10.73	10.91	10.73	10.90
999	NYSE	ACP	Thu, Dec 10, 2020	10.66	10.80	10.62	10.68
998	NYSE	ACP	Wed, Dec 9, 2020	10.65	10.77	10.61	10.62
997	NYSE	ACP	Tue, Dec 8, 2020	10.63	10.75	10.63	10.65
996	NYSE	ACP	Mon, Dec 7, 2020	10.66	10.75	10.64	10.66
995	NYSE	ACP	Fri, Dec 4, 2020	10.74	10.74	10.56	10.66
994	NYSE	ACP	Thu, Dec 3, 2020	10.64	10.81	10.28	10.71
993	NYSE	ACP	Wed, Dec 2, 2020	10.53	10.76	10.48	10.64
992	NYSE	ACP	Tue, Dec 1, 2020	10.35	10.58	10.32	10.56
991	NYSE	ACP	Mon, Nov 30, 2020	10.20	10.35	10.15	10.35
990	NYSE	ACP	Fri, Nov 27, 2020	10.14	10.22	10.14	10.19
989	NYSE	ACP	Wed, Nov 25, 2020	10.10	10.21	10.10	10.14
988	NYSE	ACP	Tue, Nov 24, 2020	10.03	10.10	10.01	10.08
987	NYSE	ACP	Mon, Nov 23, 2020	10.01	10.01	9.93	9.96
986	NYSE	ACP	Fri, Nov 20, 2020	10.03	10.07	9.93	9.96
985	NYSE	ACP	Thu, Nov 19, 2020	9.98	10.03	9.91	9.97
984	NYSE	ACP	Wed, Nov 18, 2020	10.01	10.07	9.99	9.95
983	NYSE	ACP	Tue, Nov 17, 2020	9.96	10.05	9.92	10.05
982	NYSE	ACP	Mon, Nov 16, 2020	9.95	9.96	9.92	9.95
981	NYSE	ACP	Fri, Nov 13, 2020	9.87	9.95	9.87	9.90
980	NYSE	ACP	Thu, Nov 12, 2020	9.94	9.95	9.81	9.83
979	NYSE	ACP	Wed, Nov 11, 2020	9.86	9.95	9.86	9.93
978	NYSE	ACP	Tue, Nov 10, 2020	9.90	9.90	9.74	9.86
977	NYSE	ACP	Mon, Nov 9, 2020	9.70	9.80	9.60	9.80
976	NYSE	ACP	Fri, Nov 6, 2020	9.57	9.57	9.48	9.51
975	NYSE	ACP	Thu, Nov 5, 2020	9.56	9.61	9.52	9.56
974	NYSE	ACP	Wed, Nov 4, 2020	9.51	9.60	9.45	9.51
973	NYSE	ACP	Tue, Nov 3, 2020	9.32	9.44	9.30	9.40
972	NYSE	ACP	Mon, Nov 2, 2020	9.19	9.29	9.19	9.29
971	NYSE	ACP	Fri, Oct 30, 2020	9.23	9.27	9.18	9.18
970	NYSE	ACP	Thu, Oct 29, 2020	9.18	9.22	9.15	9.19
969	NYSE	ACP	Wed, Oct 28, 2020	9.36	9.37	9.15	9.15
968	NYSE	ACP	Tue, Oct 27, 2020	9.36	9.40	9.33	9.36
967	NYSE	ACP	Mon, Oct 26, 2020	9.55	9.57	9.34	9.36
966	NYSE	ACP	Fri, Oct 23, 2020	9.64	9.68	9.62	9.64
965	NYSE	ACP	Thu, Oct 22, 2020	9.55	9.64	9.55	9.64
964	NYSE	ACP	Wed, Oct 21, 2020	9.50	9.57	9.50	9.55
963	NYSE	ACP	Tue, Oct 20, 2020	9.57	9.58	9.52	9.52
962	NYSE	ACP	Mon, Oct 19, 2020	9.72	9.78	9.51	9.51
961	NYSE	ACP	Fri, Oct 16, 2020	9.75	9.80	9.70	9.74
960	NYSE	ACP	Thu, Oct 15, 2020	9.90	9.92	9.82	9.81
959	NYSE	ACP	Wed, Oct 14, 2020	9.98	10.01	9.90	9.94
958	NYSE	ACP	Tue, Oct 13, 2020	9.98	10.04	9.98	9.99
957	NYSE	ACP	Mon, Oct 12, 2020	10.01	10.07	9.99	10.00
956	NYSE	ACP	Fri, Oct 9, 2020	10.01	10.07	9.96	9.98
955	NYSE	ACP	Thu, Oct 8, 2020	10.05	10.08	9.94	9.99
954	NYSE	ACP	Wed, Oct 7, 2020	10.00	10.13	10.00	10.06
953	NYSE	ACP	Tue, Oct 6, 2020	9.92	10.08	9.92	10.01
952	NYSE	ACP	Mon, Oct 5, 2020	9.79	9.91	9.76	9.89
951	NYSE	ACP	Fri, Oct 2, 2020	9.79	9.84	9.68	9.75
950	NYSE	ACP	Thu, Oct 1, 2020	9.88	9.93	9.80	9.80
949	NYSE	ACP	Wed, Sep 30, 2020	9.90	10.08	9.87	9.92
948	NYSE	ACP	Tue, Sep 29, 2020	9.71	9.92	9.71	9.87
947	NYSE	ACP	Mon, Sep 28, 2020	9.60	9.76	9.60	9.76
946	NYSE	ACP	Fri, Sep 25, 2020	9.55	9.63	9.55	9.59
945	NYSE	ACP	Thu, Sep 24, 2020	9.76	9.76	9.53	9.60
944	NYSE	ACP	Wed, Sep 23, 2020	9.81	9.88	9.37	9.76
943	NYSE	ACP	Tue, Sep 22, 2020	9.85	9.92	9.84	9.84
942	NYSE	ACP	Mon, Sep 21, 2020	9.77	9.88	9.76	9.88
941	NYSE	ACP	Fri, Sep 18, 2020	9.91	10.00	9.86	9.94
940	NYSE	ACP	Thu, Sep 17, 2020	10.05	10.14	10.05	9.99
939	NYSE	ACP	Wed, Sep 16, 2020	10.10	10.14	10.08	10.13
938	NYSE	ACP	Tue, Sep 15, 2020	10.04	10.08	9.94	10.07
937	NYSE	ACP	Mon, Sep 14, 2020	10.00	10.06	9.99	10.04
936	NYSE	ACP	Fri, Sep 11, 2020	10.28	10.30	9.76	10.01
935	NYSE	ACP	Thu, Sep 10, 2020	10.31	10.43	10.31	10.37
934	NYSE	ACP	Wed, Sep 9, 2020	10.25	10.41	10.25	10.36
933	NYSE	ACP	Tue, Sep 8, 2020	10.12	10.30	10.06	10.30
932	NYSE	ACP	Fri, Sep 4, 2020	10.16	10.24	10.04	10.23
931	NYSE	ACP	Thu, Sep 3, 2020	10.23	10.25	9.84	10.12
930	NYSE	ACP	Wed, Sep 2, 2020	10.22	10.32	10.20	10.23
929	NYSE	ACP	Tue, Sep 1, 2020	10.03	10.24	9.99	10.22
928	NYSE	ACP	Mon, Aug 31, 2020	10.06	10.09	10.01	10.03
927	NYSE	ACP	Fri, Aug 28, 2020	10.25	10.25	10.04	10.06
926	NYSE	ACP	Thu, Aug 27, 2020	10.24	10.28	10.18	10.19
925	NYSE	ACP	Wed, Aug 26, 2020	10.24	10.30	10.17	10.24
924	NYSE	ACP	Tue, Aug 25, 2020	10.41	10.42	10.29	10.30
923	NYSE	ACP	Mon, Aug 24, 2020	10.67	10.67	10.38	10.41
922	NYSE	ACP	Fri, Aug 21, 2020	10.74	10.74	10.64	10.67
921	NYSE	ACP	Thu, Aug 20, 2020	10.77	10.77	10.56	10.69
920	NYSE	ACP	Wed, Aug 19, 2020	10.83	10.83	10.73	10.71
919	NYSE	ACP	Tue, Aug 18, 2020	10.60	10.71	10.58	10.68
918	NYSE	ACP	Mon, Aug 17, 2020	10.54	10.68	10.53	10.60
917	NYSE	ACP	Fri, Aug 14, 2020	10.48	10.60	10.48	10.58
916	NYSE	ACP	Thu, Aug 13, 2020	10.52	10.54	10.40	10.47
915	NYSE	ACP	Wed, Aug 12, 2020	10.46	10.50	10.42	10.48
914	NYSE	ACP	Tue, Aug 11, 2020	10.45	10.55	10.35	10.39
913	NYSE	ACP	Mon, Aug 10, 2020	10.36	10.45	10.34	10.45
912	NYSE	ACP	Fri, Aug 7, 2020	10.29	10.35	10.23	10.33
911	NYSE	ACP	Thu, Aug 6, 2020	10.30	10.30	10.22	10.26
910	NYSE	ACP	Wed, Aug 5, 2020	10.07	10.30	10.04	10.26
909	NYSE	ACP	Tue, Aug 4, 2020	9.91	10.05	9.89	10.04
908	NYSE	ACP	Mon, Aug 3, 2020	9.84	9.96	9.81	9.88
907	NYSE	ACP	Fri, Jul 31, 2020	9.92	9.92	9.84	9.88
906	NYSE	ACP	Thu, Jul 30, 2020	9.82	9.92	9.82	9.91
905	NYSE	ACP	Wed, Jul 29, 2020	9.85	9.94	9.85	9.92
904	NYSE	ACP	Tue, Jul 28, 2020	9.84	9.90	9.73	9.88
903	NYSE	ACP	Mon, Jul 27, 2020	9.81	9.88	9.80	9.87
902	NYSE	ACP	Fri, Jul 24, 2020	9.81	9.90	9.71	9.83
901	NYSE	ACP	Thu, Jul 23, 2020	9.79	9.88	9.73	9.78
900	NYSE	ACP	Wed, Jul 22, 2020	9.78	9.86	9.78	9.83
899	NYSE	ACP	Tue, Jul 21, 2020	9.96	9.96	9.81	9.84
898	NYSE	ACP	Mon, Jul 20, 2020	9.75	9.93	9.75	9.84
897	NYSE	ACP	Fri, Jul 17, 2020	9.88	9.96	9.80	9.81
896	NYSE	ACP	Thu, Jul 16, 2020	10.02	10.02	9.97	9.88
895	NYSE	ACP	Wed, Jul 15, 2020	9.67	10.09	9.67	10.06
894	NYSE	ACP	Tue, Jul 14, 2020	9.53	9.67	9.51	9.67
893	NYSE	ACP	Mon, Jul 13, 2020	9.43	9.64	9.43	9.53
892	NYSE	ACP	Fri, Jul 10, 2020	9.36	9.43	9.35	9.42
891	NYSE	ACP	Thu, Jul 9, 2020	9.50	9.50	9.31	9.34
890	NYSE	ACP	Wed, Jul 8, 2020	9.44	9.48	9.38	9.45
889	NYSE	ACP	Tue, Jul 7, 2020	9.29	9.50	9.27	9.39
888	NYSE	ACP	Mon, Jul 6, 2020	9.21	9.31	9.15	9.28
887	NYSE	ACP	Thu, Jul 2, 2020	9.22	9.22	9.05	9.10
886	NYSE	ACP	Wed, Jul 1, 2020	8.98	9.23	8.98	9.15
885	NYSE	ACP	Tue, Jun 30, 2020	8.95	8.99	8.91	8.95
884	NYSE	ACP	Mon, Jun 29, 2020	9.01	9.04	8.83	8.87
883	NYSE	ACP	Fri, Jun 26, 2020	9.21	9.22	8.92	8.92
882	NYSE	ACP	Thu, Jun 25, 2020	9.15	9.19	9.12	9.17
881	NYSE	ACP	Wed, Jun 24, 2020	9.11	9.20	9.10	9.15
880	NYSE	ACP	Tue, Jun 23, 2020	9.23	9.31	9.13	9.15
879	NYSE	ACP	Mon, Jun 22, 2020	9.15	9.19	9.07	9.16
878	NYSE	ACP	Fri, Jun 19, 2020	9.21	9.24	9.11	9.11
877	NYSE	ACP	Thu, Jun 18, 2020	9.06	9.20	8.94	9.19
876	NYSE	ACP	Wed, Jun 17, 2020	9.19	9.20	9.08	9.07
875	NYSE	ACP	Tue, Jun 16, 2020	9.09	9.19	8.97	9.10
874	NYSE	ACP	Mon, Jun 15, 2020	8.54	8.95	8.45	8.87
873	NYSE	ACP	Fri, Jun 12, 2020	8.89	8.89	8.61	8.69
872	NYSE	ACP	Thu, Jun 11, 2020	8.54	8.77	8.39	8.62
871	NYSE	ACP	Wed, Jun 10, 2020	9.26	9.45	9.09	9.16
870	NYSE	ACP	Tue, Jun 9, 2020	8.99	9.19	8.93	9.17
869	NYSE	ACP	Mon, Jun 8, 2020	8.85	8.95	8.84	8.95
868	NYSE	ACP	Fri, Jun 5, 2020	8.88	8.93	8.77	8.80
867	NYSE	ACP	Thu, Jun 4, 2020	8.68	8.69	8.60	8.65
866	NYSE	ACP	Wed, Jun 3, 2020	8.71	8.79	8.65	8.68
865	NYSE	ACP	Tue, Jun 2, 2020	8.57	8.59	8.45	8.59
864	NYSE	ACP	Mon, Jun 1, 2020	8.27	8.45	8.25	8.45
863	NYSE	ACP	Fri, May 29, 2020	8.10	8.27	8.08	8.21
862	NYSE	ACP	Thu, May 28, 2020	8.06	8.16	7.96	8.05
861	NYSE	ACP	Wed, May 27, 2020	7.83	7.96	7.81	7.95
860	NYSE	ACP	Tue, May 26, 2020	7.77	7.89	7.74	7.82
859	NYSE	ACP	Fri, May 22, 2020	7.74	7.77	7.66	7.71
858	NYSE	ACP	Thu, May 21, 2020	7.77	7.79	7.70	7.71
857	NYSE	ACP	Wed, May 20, 2020	7.63	7.74	7.61	7.73
856	NYSE	ACP	Tue, May 19, 2020	7.77	7.77	7.72	7.62
855	NYSE	ACP	Mon, May 18, 2020	7.79	7.79	7.70	7.75
854	NYSE	ACP	Fri, May 15, 2020	7.63	7.64	7.52	7.60
853	NYSE	ACP	Thu, May 14, 2020	7.61	7.65	7.46	7.63
852	NYSE	ACP	Wed, May 13, 2020	7.77	7.77	7.63	7.68
851	NYSE	ACP	Tue, May 12, 2020	7.73	7.83	7.68	7.74
850	NYSE	ACP	Mon, May 11, 2020	7.66	7.69	7.55	7.58
849	NYSE	ACP	Fri, May 8, 2020	7.67	7.71	7.59	7.70
848	NYSE	ACP	Thu, May 7, 2020	7.60	7.63	7.52	7.53
847	NYSE	ACP	Wed, May 6, 2020	7.60	7.64	7.34	7.46
846	NYSE	ACP	Tue, May 5, 2020	7.58	7.75	7.41	7.60
845	NYSE	ACP	Mon, May 4, 2020	7.32	7.49	7.30	7.44
844	NYSE	ACP	Fri, May 1, 2020	7.41	7.50	7.37	7.43
843	NYSE	ACP	Thu, Apr 30, 2020	7.46	7.58	7.41	7.58
842	NYSE	ACP	Wed, Apr 29, 2020	7.36	7.59	7.36	7.59
841	NYSE	ACP	Tue, Apr 28, 2020	7.35	7.53	7.35	7.36
840	NYSE	ACP	Mon, Apr 27, 2020	7.44	7.52	7.34	7.40
839	NYSE	ACP	Fri, Apr 24, 2020	7.36	7.46	7.33	7.42
838	NYSE	ACP	Thu, Apr 23, 2020	7.36	7.48	7.36	7.39
837	NYSE	ACP	Wed, Apr 22, 2020	7.35	7.48	7.33	7.40
836	NYSE	ACP	Tue, Apr 21, 2020	7.17	7.43	7.15	7.32
835	NYSE	ACP	Mon, Apr 20, 2020	7.61	7.82	7.55	7.57
834	NYSE	ACP	Fri, Apr 17, 2020	7.79	7.87	7.49	7.74
833	NYSE	ACP	Thu, Apr 16, 2020	7.95	7.95	7.76	7.72
832	NYSE	ACP	Wed, Apr 15, 2020	7.76	7.94	7.69	7.85
831	NYSE	ACP	Tue, Apr 14, 2020	7.84	8.02	7.70	7.92
830	NYSE	ACP	Mon, Apr 13, 2020	7.81	7.96	7.54	7.66
829	NYSE	ACP	Thu, Apr 9, 2020	7.70	8.16	7.70	7.79
828	NYSE	ACP	Wed, Apr 8, 2020	7.11	7.46	7.10	7.45
827	NYSE	ACP	Tue, Apr 7, 2020	7.02	7.19	7.00	7.05
826	NYSE	ACP	Mon, Apr 6, 2020	6.49	6.94	6.49	6.77
825	NYSE	ACP	Fri, Apr 3, 2020	6.75	6.92	6.33	6.40
824	NYSE	ACP	Thu, Apr 2, 2020	6.57	6.91	6.57	6.75
823	NYSE	ACP	Wed, Apr 1, 2020	7.06	7.19	6.65	6.70
822	NYSE	ACP	Tue, Mar 31, 2020	7.21	7.51	7.08	7.35
821	NYSE	ACP	Mon, Mar 30, 2020	7.22	7.27	7.10	7.21
820	NYSE	ACP	Fri, Mar 27, 2020	7.18	7.38	7.02	7.15
819	NYSE	ACP	Thu, Mar 26, 2020	7.59	7.59	7.16	7.25
818	NYSE	ACP	Wed, Mar 25, 2020	6.47	7.50	6.47	7.42
817	NYSE	ACP	Tue, Mar 24, 2020	6.38	6.65	6.29	6.47
816	NYSE	ACP	Mon, Mar 23, 2020	6.74	6.85	5.65	6.05
815	NYSE	ACP	Fri, Mar 20, 2020	6.45	7.00	6.45	6.84
814	NYSE	ACP	Thu, Mar 19, 2020	5.52	6.59	5.30	6.26
813	NYSE	ACP	Wed, Mar 18, 2020	7.48	7.48	5.46	5.82
812	NYSE	ACP	Tue, Mar 17, 2020	7.72	7.82	7.55	7.78
811	NYSE	ACP	Mon, Mar 16, 2020	8.15	8.15	7.51	7.65
810	NYSE	ACP	Fri, Mar 13, 2020	8.45	8.65	8.32	8.65
809	NYSE	ACP	Thu, Mar 12, 2020	8.85	8.93	7.50	8.10
808	NYSE	ACP	Wed, Mar 11, 2020	9.75	9.75	9.29	9.29
807	NYSE	ACP	Tue, Mar 10, 2020	10.20	10.20	9.34	9.83
806	NYSE	ACP	Mon, Mar 9, 2020	10.77	10.96	9.59	9.93
805	NYSE	ACP	Fri, Mar 6, 2020	11.19	11.19	10.85	11.12
804	NYSE	ACP	Thu, Mar 5, 2020	11.53	11.54	11.27	11.33
803	NYSE	ACP	Wed, Mar 4, 2020	11.49	11.63	11.38	11.62
802	NYSE	ACP	Tue, Mar 3, 2020	11.22	11.48	11.20	11.29
801	NYSE	ACP	Mon, Mar 2, 2020	11.10	11.37	11.00	11.19
800	NYSE	ACP	Fri, Feb 28, 2020	11.08	11.08	10.55	10.98
799	NYSE	ACP	Thu, Feb 27, 2020	11.42	11.42	10.88	11.19
798	NYSE	ACP	Wed, Feb 26, 2020	11.47	11.56	11.46	11.51
797	NYSE	ACP	Tue, Feb 25, 2020	11.81	11.83	11.35	11.46
796	NYSE	ACP	Mon, Feb 24, 2020	12.06	12.06	11.64	11.72
795	NYSE	ACP	Fri, Feb 21, 2020	12.08	12.20	12.07	12.13
794	NYSE	ACP	Thu, Feb 20, 2020	12.10	12.11	12.03	12.06
793	NYSE	ACP	Wed, Feb 19, 2020	12.21	12.24	12.18	12.12
792	NYSE	ACP	Tue, Feb 18, 2020	12.18	12.23	12.13	12.17
791	NYSE	ACP	Fri, Feb 14, 2020	12.10	12.19	12.09	12.18
790	NYSE	ACP	Thu, Feb 13, 2020	12.01	12.10	11.99	12.10
789	NYSE	ACP	Wed, Feb 12, 2020	11.93	12.02	11.93	12.02
788	NYSE	ACP	Tue, Feb 11, 2020	11.91	11.93	11.90	11.92
787	NYSE	ACP	Mon, Feb 10, 2020	11.89	11.91	11.85	11.90
786	NYSE	ACP	Fri, Feb 7, 2020	11.81	11.83	11.79	11.83
785	NYSE	ACP	Thu, Feb 6, 2020	11.73	11.84	11.69	11.81
784	NYSE	ACP	Wed, Feb 5, 2020	11.73	11.73	11.65	11.67
783	NYSE	ACP	Tue, Feb 4, 2020	11.68	11.74	11.64	11.64
782	NYSE	ACP	Mon, Feb 3, 2020	11.63	11.70	11.62	11.62
781	NYSE	ACP	Fri, Jan 31, 2020	11.68	11.70	11.61	11.62
780	NYSE	ACP	Thu, Jan 30, 2020	11.71	11.71	11.64	11.68
779	NYSE	ACP	Wed, Jan 29, 2020	11.69	11.72	11.67	11.68
778	NYSE	ACP	Tue, Jan 28, 2020	11.74	11.74	11.63	11.64
777	NYSE	ACP	Mon, Jan 27, 2020	11.69	11.72	11.64	11.68
776	NYSE	ACP	Fri, Jan 24, 2020	11.75	11.81	11.70	11.71
775	NYSE	ACP	Thu, Jan 23, 2020	11.73	11.75	11.66	11.71
774	NYSE	ACP	Wed, Jan 22, 2020	11.73	11.75	11.67	11.71
773	NYSE	ACP	Tue, Jan 21, 2020	11.74	11.75	11.70	11.72
772	NYSE	ACP	Fri, Jan 17, 2020	11.63	11.69	11.61	11.69
771	NYSE	ACP	Thu, Jan 16, 2020	11.71	11.74	11.70	11.61
770	NYSE	ACP	Wed, Jan 15, 2020	11.75	11.80	11.52	11.68
769	NYSE	ACP	Tue, Jan 14, 2020	11.70	11.73	11.67	11.71
768	NYSE	ACP	Mon, Jan 13, 2020	11.59	11.71	11.59	11.68
767	NYSE	ACP	Fri, Jan 10, 2020	11.60	11.60	11.54	11.54
766	NYSE	ACP	Thu, Jan 9, 2020	11.54	11.57	11.50	11.55
765	NYSE	ACP	Wed, Jan 8, 2020	11.61	11.63	11.50	11.51
764	NYSE	ACP	Tue, Jan 7, 2020	11.53	11.55	11.51	11.53
763	NYSE	ACP	Mon, Jan 6, 2020	11.46	11.54	11.46	11.50
762	NYSE	ACP	Fri, Jan 3, 2020	11.56	11.58	11.45	11.46
761	NYSE	ACP	Thu, Jan 2, 2020	11.52	11.58	11.52	11.56
760	NYSE	ACP	Tue, Dec 31, 2019	11.43	11.53	11.41	11.51
759	NYSE	ACP	Mon, Dec 30, 2019	11.48	11.51	11.34	11.43
758	NYSE	ACP	Fri, Dec 27, 2019	11.50	11.59	11.50	11.58
757	NYSE	ACP	Thu, Dec 26, 2019	11.63	11.67	11.46	11.49
756	NYSE	ACP	Tue, Dec 24, 2019	11.62	11.67	11.58	11.62
755	NYSE	ACP	Mon, Dec 23, 2019	11.57	11.62	11.54	11.62
754	NYSE	ACP	Fri, Dec 20, 2019	11.50	11.58	11.47	11.54
753	NYSE	ACP	Thu, Dec 19, 2019	11.50	11.57	11.43	11.51
752	NYSE	ACP	Wed, Dec 18, 2019	11.41	11.52	11.41	11.51
751	NYSE	ACP	Tue, Dec 17, 2019	11.30	11.42	11.24	11.41
750	NYSE	ACP	Mon, Dec 16, 2019	11.25	11.30	11.21	11.29
749	NYSE	ACP	Fri, Dec 13, 2019	11.22	11.29	11.10	11.18
748	NYSE	ACP	Thu, Dec 12, 2019	11.25	11.29	11.16	11.19
747	NYSE	ACP	Wed, Dec 11, 2019	11.16	11.26	11.16	11.20
746	NYSE	ACP	Tue, Dec 10, 2019	11.16	11.22	11.13	11.18
745	NYSE	ACP	Mon, Dec 9, 2019	11.11	11.24	11.11	11.17
744	NYSE	ACP	Fri, Dec 6, 2019	11.08	11.16	11.08	11.15
743	NYSE	ACP	Thu, Dec 5, 2019	11.06	11.09	11.03	11.07
742	NYSE	ACP	Wed, Dec 4, 2019	11.02	11.09	11.00	11.09
741	NYSE	ACP	Tue, Dec 3, 2019	11.05	11.05	10.92	11.02
740	NYSE	ACP	Mon, Dec 2, 2019	10.99	11.09	10.95	11.04
739	NYSE	ACP	Fri, Nov 29, 2019	10.95	11.02	10.91	11.02
738	NYSE	ACP	Wed, Nov 27, 2019	11.06	11.06	10.86	10.95
737	NYSE	ACP	Tue, Nov 26, 2019	10.93	11.08	10.93	11.08
736	NYSE	ACP	Mon, Nov 25, 2019	11.00	11.05	10.97	10.99
735	NYSE	ACP	Fri, Nov 22, 2019	10.85	11.00	10.84	10.98
734	NYSE	ACP	Thu, Nov 21, 2019	10.80	10.86	10.77	10.81
733	NYSE	ACP	Wed, Nov 20, 2019	10.90	10.94	10.76	10.84
732	NYSE	ACP	Tue, Nov 19, 2019	11.31	11.31	10.83	10.85
731	NYSE	ACP	Mon, Nov 18, 2019	11.36	11.36	11.16	11.28
730	NYSE	ACP	Fri, Nov 15, 2019	11.33	11.34	11.22	11.32
729	NYSE	ACP	Thu, Nov 14, 2019	11.30	11.35	11.15	11.35
728	NYSE	ACP	Wed, Nov 13, 2019	11.14	11.31	11.12	11.30
727	NYSE	ACP	Tue, Nov 12, 2019	11.37	11.40	11.12	11.14
726	NYSE	ACP	Mon, Nov 11, 2019	11.34	11.38	11.31	11.37
725	NYSE	ACP	Fri, Nov 8, 2019	11.30	11.36	11.27	11.34
724	NYSE	ACP	Thu, Nov 7, 2019	11.26	11.42	11.26	11.35
723	NYSE	ACP	Wed, Nov 6, 2019	11.25	11.34	11.24	11.29
722	NYSE	ACP	Tue, Nov 5, 2019	11.20	11.28	11.19	11.25
721	NYSE	ACP	Mon, Nov 4, 2019	11.26	11.32	11.20	11.30
720	NYSE	ACP	Fri, Nov 1, 2019	11.34	11.40	11.34	11.36
719	NYSE	ACP	Thu, Oct 31, 2019	11.26	11.35	11.25	11.33
718	NYSE	ACP	Wed, Oct 30, 2019	11.25	11.33	11.23	11.32
717	NYSE	ACP	Tue, Oct 29, 2019	11.31	11.36	11.27	11.30
716	NYSE	ACP	Mon, Oct 28, 2019	11.27	11.49	11.27	11.36
715	NYSE	ACP	Fri, Oct 25, 2019	11.20	11.33	11.15	11.26
714	NYSE	ACP	Thu, Oct 24, 2019	11.21	11.31	11.20	11.26
713	NYSE	ACP	Wed, Oct 23, 2019	11.40	11.50	11.12	11.26
712	NYSE	ACP	Tue, Oct 22, 2019	11.71	11.74	11.41	11.48
711	NYSE	ACP	Mon, Oct 21, 2019	11.70	11.82	11.60	11.79
710	NYSE	ACP	Fri, Oct 18, 2019	11.66	11.73	11.58	11.71
709	NYSE	ACP	Thu, Oct 17, 2019	11.92	11.98	11.73	11.69
708	NYSE	ACP	Wed, Oct 16, 2019	11.93	11.97	11.84	11.90
707	NYSE	ACP	Tue, Oct 15, 2019	11.74	12.08	11.69	11.83
706	NYSE	ACP	Mon, Oct 14, 2019	12.40	12.55	12.33	12.21
705	NYSE	ACP	Fri, Oct 11, 2019	12.23	12.50	12.23	12.39
704	NYSE	ACP	Thu, Oct 10, 2019	12.21	12.23	12.13	12.22
703	NYSE	ACP	Wed, Oct 9, 2019	12.10	12.24	12.10	12.18
702	NYSE	ACP	Tue, Oct 8, 2019	11.95	12.13	11.95	12.06
701	NYSE	ACP	Mon, Oct 7, 2019	12.04	12.06	11.96	11.96
700	NYSE	ACP	Fri, Oct 4, 2019	12.11	12.15	11.91	12.04
699	NYSE	ACP	Thu, Oct 3, 2019	12.17	12.32	11.84	12.12
698	NYSE	ACP	Wed, Oct 2, 2019	12.36	12.40	12.24	12.33
697	NYSE	ACP	Tue, Oct 1, 2019	12.46	12.48	12.36	12.36
696	NYSE	ACP	Mon, Sep 30, 2019	12.43	12.49	12.43	12.46
695	NYSE	ACP	Fri, Sep 27, 2019	12.47	12.50	12.39	12.42
694	NYSE	ACP	Thu, Sep 26, 2019	12.39	12.54	12.39	12.46
693	NYSE	ACP	Wed, Sep 25, 2019	12.44	12.48	12.38	12.39
692	NYSE	ACP	Tue, Sep 24, 2019	12.45	12.51	12.43	12.48
691	NYSE	ACP	Mon, Sep 23, 2019	12.41	12.45	12.38	12.43
690	NYSE	ACP	Fri, Sep 20, 2019	12.68	12.68	12.40	12.40
689	NYSE	ACP	Thu, Sep 19, 2019	12.72	12.75	12.65	12.56
688	NYSE	ACP	Wed, Sep 18, 2019	12.65	12.70	12.65	12.67
687	NYSE	ACP	Tue, Sep 17, 2019	12.59	12.78	12.58	12.63
686	NYSE	ACP	Mon, Sep 16, 2019	12.48	12.65	12.48	12.56
685	NYSE	ACP	Fri, Sep 13, 2019	12.55	12.60	12.45	12.48
684	NYSE	ACP	Thu, Sep 12, 2019	12.43	12.60	12.40	12.45
683	NYSE	ACP	Wed, Sep 11, 2019	12.35	12.44	12.33	12.42
682	NYSE	ACP	Tue, Sep 10, 2019	12.21	12.35	12.16	12.30
681	NYSE	ACP	Mon, Sep 9, 2019	12.23	12.29	12.22	12.26
680	NYSE	ACP	Fri, Sep 6, 2019	12.21	12.29	12.21	12.23
679	NYSE	ACP	Thu, Sep 5, 2019	12.14	12.30	12.14	12.27
678	NYSE	ACP	Wed, Sep 4, 2019	12.01	12.26	12.01	12.14
677	NYSE	ACP	Tue, Sep 3, 2019	11.96	12.07	11.90	12.01
676	NYSE	ACP	Fri, Aug 30, 2019	11.97	12.03	11.95	11.98
675	NYSE	ACP	Thu, Aug 29, 2019	12.02	12.05	11.92	11.98
674	NYSE	ACP	Wed, Aug 28, 2019	11.99	12.09	11.92	12.03
673	NYSE	ACP	Tue, Aug 27, 2019	12.13	12.20	12.04	12.04
672	NYSE	ACP	Mon, Aug 26, 2019	12.29	12.32	12.12	12.22
671	NYSE	ACP	Fri, Aug 23, 2019	12.16	12.30	12.12	12.25
670	NYSE	ACP	Thu, Aug 22, 2019	12.08	12.18	12.02	12.16
669	NYSE	ACP	Wed, Aug 21, 2019	12.08	12.10	11.96	12.08
668	NYSE	ACP	Tue, Aug 20, 2019	12.24	12.25	11.96	12.09
667	NYSE	ACP	Mon, Aug 19, 2019	12.26	12.30	12.19	12.25
666	NYSE	ACP	Fri, Aug 16, 2019	11.95	12.31	11.88	12.23
665	NYSE	ACP	Thu, Aug 15, 2019	12.37	12.37	12.00	11.92
664	NYSE	ACP	Wed, Aug 14, 2019	12.38	12.39	12.28	12.34
663	NYSE	ACP	Tue, Aug 13, 2019	12.45	12.49	12.39	12.44
662	NYSE	ACP	Mon, Aug 12, 2019	12.56	12.57	12.49	12.52
661	NYSE	ACP	Fri, Aug 9, 2019	12.53	12.59	12.41	12.56
660	NYSE	ACP	Thu, Aug 8, 2019	12.27	12.52	12.27	12.52
659	NYSE	ACP	Wed, Aug 7, 2019	12.28	12.33	12.17	12.28
658	NYSE	ACP	Tue, Aug 6, 2019	12.44	12.45	12.33	12.40
657	NYSE	ACP	Mon, Aug 5, 2019	12.52	12.52	12.30	12.30
656	NYSE	ACP	Fri, Aug 2, 2019	12.62	12.71	12.51	12.64
655	NYSE	ACP	Thu, Aug 1, 2019	12.62	12.71	12.62	12.67
654	NYSE	ACP	Wed, Jul 31, 2019	12.63	12.68	12.61	12.64
653	NYSE	ACP	Tue, Jul 30, 2019	12.54	12.65	12.54	12.65
652	NYSE	ACP	Mon, Jul 29, 2019	12.56	12.58	12.50	12.58
651	NYSE	ACP	Fri, Jul 26, 2019	12.66	12.69	12.56	12.59
650	NYSE	ACP	Thu, Jul 25, 2019	12.61	12.68	12.58	12.61
649	NYSE	ACP	Wed, Jul 24, 2019	12.60	12.66	12.58	12.61
648	NYSE	ACP	Tue, Jul 23, 2019	12.55	12.61	12.54	12.60
647	NYSE	ACP	Mon, Jul 22, 2019	12.55	12.63	12.54	12.55
646	NYSE	ACP	Fri, Jul 19, 2019	12.67	12.67	12.50	12.55
645	NYSE	ACP	Thu, Jul 18, 2019	12.77	12.89	12.76	12.67
644	NYSE	ACP	Wed, Jul 17, 2019	12.79	12.84	12.68	12.81
643	NYSE	ACP	Tue, Jul 16, 2019	12.78	12.90	12.75	12.75
642	NYSE	ACP	Mon, Jul 15, 2019	12.73	12.80	12.71	12.79
641	NYSE	ACP	Fri, Jul 12, 2019	12.65	12.74	12.65	12.70
640	NYSE	ACP	Thu, Jul 11, 2019	12.64	12.74	12.61	12.65
639	NYSE	ACP	Wed, Jul 10, 2019	12.61	12.70	12.61	12.63
638	NYSE	ACP	Tue, Jul 9, 2019	12.43	12.62	12.42	12.62
637	NYSE	ACP	Mon, Jul 8, 2019	12.43	12.45	12.30	12.44
636	NYSE	ACP	Fri, Jul 5, 2019	12.46	12.48	12.33	12.39
635	NYSE	ACP	Wed, Jul 3, 2019	12.48	12.52	12.43	12.49
634	NYSE	ACP	Tue, Jul 2, 2019	12.46	12.50	12.39	12.49
633	NYSE	ACP	Mon, Jul 1, 2019	12.40	12.43	12.31	12.36
632	NYSE	ACP	Fri, Jun 28, 2019	12.36	12.42	12.26	12.36
631	NYSE	ACP	Thu, Jun 27, 2019	12.34	12.43	12.34	12.37
630	NYSE	ACP	Wed, Jun 26, 2019	12.32	12.43	12.27	12.35
629	NYSE	ACP	Tue, Jun 25, 2019	12.59	12.59	12.28	12.31
628	NYSE	ACP	Mon, Jun 24, 2019	12.61	12.62	12.53	12.55
627	NYSE	ACP	Fri, Jun 21, 2019	12.65	12.68	12.55	12.57
626	NYSE	ACP	Thu, Jun 20, 2019	12.61	12.67	12.39	12.65
625	NYSE	ACP	Wed, Jun 19, 2019	12.62	12.70	12.57	12.55
624	NYSE	ACP	Tue, Jun 18, 2019	12.55	12.61	12.53	12.59
623	NYSE	ACP	Mon, Jun 17, 2019	12.48	12.61	12.46	12.47
622	NYSE	ACP	Fri, Jun 14, 2019	12.44	12.53	12.39	12.46
621	NYSE	ACP	Thu, Jun 13, 2019	12.39	12.46	12.38	12.43
620	NYSE	ACP	Wed, Jun 12, 2019	12.33	12.39	12.31	12.38
619	NYSE	ACP	Tue, Jun 11, 2019	12.28	12.45	12.26	12.30
618	NYSE	ACP	Mon, Jun 10, 2019	12.14	12.32	12.14	12.23
617	NYSE	ACP	Fri, Jun 7, 2019	12.02	12.12	12.02	12.08
616	NYSE	ACP	Thu, Jun 6, 2019	11.96	12.11	11.90	12.01
615	NYSE	ACP	Wed, Jun 5, 2019	12.09	12.09	11.90	12.01
614	NYSE	ACP	Tue, Jun 4, 2019	11.80	12.11	11.79	12.09
613	NYSE	ACP	Mon, Jun 3, 2019	12.08	12.08	11.70	11.75
612	NYSE	ACP	Fri, May 31, 2019	12.19	12.24	12.00	12.09
611	NYSE	ACP	Thu, May 30, 2019	12.20	12.33	12.20	12.29
610	NYSE	ACP	Wed, May 29, 2019	12.60	12.64	12.21	12.25
609	NYSE	ACP	Tue, May 28, 2019	12.72	12.76	12.63	12.65
608	NYSE	ACP	Fri, May 24, 2019	12.58	12.68	12.58	12.66
607	NYSE	ACP	Thu, May 23, 2019	12.58	12.58	12.47	12.56
606	NYSE	ACP	Wed, May 22, 2019	12.68	12.74	12.60	12.64
605	NYSE	ACP	Tue, May 21, 2019	12.76	12.80	12.71	12.74
604	NYSE	ACP	Mon, May 20, 2019	12.95	13.03	12.89	12.77
603	NYSE	ACP	Fri, May 17, 2019	12.94	13.03	12.92	12.96
602	NYSE	ACP	Thu, May 16, 2019	12.83	13.21	12.77	12.95
601	NYSE	ACP	Wed, May 15, 2019	12.70	12.83	12.66	12.81
600	NYSE	ACP	Tue, May 14, 2019	12.66	12.80	12.63	12.73
599	NYSE	ACP	Mon, May 13, 2019	12.62	12.67	12.59	12.65
598	NYSE	ACP	Fri, May 10, 2019	12.60	12.79	12.60	12.67
597	NYSE	ACP	Thu, May 9, 2019	12.80	12.80	12.61	12.63
596	NYSE	ACP	Wed, May 8, 2019	12.70	12.88	12.68	12.84
595	NYSE	ACP	Tue, May 7, 2019	12.82	12.88	12.72	12.72
594	NYSE	ACP	Mon, May 6, 2019	12.70	12.97	12.70	12.85
593	NYSE	ACP	Fri, May 3, 2019	12.74	12.88	12.74	12.85
592	NYSE	ACP	Thu, May 2, 2019	12.70	12.74	12.68	12.73
591	NYSE	ACP	Wed, May 1, 2019	12.77	12.83	12.72	12.72
590	NYSE	ACP	Tue, Apr 30, 2019	12.66	12.75	12.64	12.74
589	NYSE	ACP	Mon, Apr 29, 2019	12.62	12.70	12.05	12.63
588	NYSE	ACP	Fri, Apr 26, 2019	12.41	12.65	12.41	12.63
587	NYSE	ACP	Thu, Apr 25, 2019	12.42	12.45	12.36	12.44
586	NYSE	ACP	Wed, Apr 24, 2019	12.42	12.44	12.38	12.40
585	NYSE	ACP	Tue, Apr 23, 2019	12.40	12.49	12.29	12.41
584	NYSE	ACP	Mon, Apr 22, 2019	12.42	12.46	12.25	12.39
583	NYSE	ACP	Thu, Apr 18, 2019	12.60	12.62	12.28	12.38
582	NYSE	ACP	Wed, Apr 17, 2019	12.80	12.87	12.69	12.62
581	NYSE	ACP	Tue, Apr 16, 2019	12.65	12.81	12.61	12.80
580	NYSE	ACP	Mon, Apr 15, 2019	12.50	12.61	12.49	12.58
579	NYSE	ACP	Fri, Apr 12, 2019	12.42	12.50	12.41	12.45
578	NYSE	ACP	Thu, Apr 11, 2019	12.37	12.45	12.35	12.41
577	NYSE	ACP	Wed, Apr 10, 2019	12.32	12.39	12.32	12.37
576	NYSE	ACP	Tue, Apr 9, 2019	12.34	12.37	12.30	12.33
575	NYSE	ACP	Mon, Apr 8, 2019	12.29	12.35	12.28	12.32
574	NYSE	ACP	Fri, Apr 5, 2019	12.32	12.35	12.27	12.33
573	NYSE	ACP	Thu, Apr 4, 2019	12.30	12.39	12.28	12.31
572	NYSE	ACP	Wed, Apr 3, 2019	12.23	12.30	12.23	12.30
571	NYSE	ACP	Tue, Apr 2, 2019	12.19	12.28	12.19	12.22
570	NYSE	ACP	Mon, Apr 1, 2019	12.12	12.24	12.11	12.21
569	NYSE	ACP	Fri, Mar 29, 2019	11.99	12.15	11.99	12.12
568	NYSE	ACP	Thu, Mar 28, 2019	11.88	11.98	11.88	11.95
567	NYSE	ACP	Wed, Mar 27, 2019	11.97	12.00	11.84	11.88
566	NYSE	ACP	Tue, Mar 26, 2019	11.89	11.99	11.89	11.97
565	NYSE	ACP	Mon, Mar 25, 2019	11.99	12.00	11.86	11.89
564	NYSE	ACP	Fri, Mar 22, 2019	12.19	12.19	11.97	11.99
563	NYSE	ACP	Thu, Mar 21, 2019	12.04	12.17	12.04	12.17
562	NYSE	ACP	Wed, Mar 20, 2019	12.02	12.06	11.95	12.06
561	NYSE	ACP	Tue, Mar 19, 2019	12.13	12.17	12.08	11.98
560	NYSE	ACP	Mon, Mar 18, 2019	12.08	12.10	12.05	12.08
559	NYSE	ACP	Fri, Mar 15, 2019	12.04	12.11	11.99	12.04
558	NYSE	ACP	Thu, Mar 14, 2019	11.97	12.01	11.94	12.00
557	NYSE	ACP	Wed, Mar 13, 2019	11.97	12.04	11.93	11.95
556	NYSE	ACP	Tue, Mar 12, 2019	11.89	11.98	11.85	11.98
555	NYSE	ACP	Mon, Mar 11, 2019	11.80	11.88	11.77	11.88
554	NYSE	ACP	Fri, Mar 8, 2019	11.75	11.80	11.74	11.80
553	NYSE	ACP	Thu, Mar 7, 2019	11.81	11.82	11.75	11.75
552	NYSE	ACP	Wed, Mar 6, 2019	11.89	11.89	11.79	11.81
551	NYSE	ACP	Tue, Mar 5, 2019	11.86	11.90	11.82	11.89
550	NYSE	ACP	Mon, Mar 4, 2019	11.91	11.95	11.84	11.88
549	NYSE	ACP	Fri, Mar 1, 2019	11.91	11.93	11.85	11.90
548	NYSE	ACP	Thu, Feb 28, 2019	11.81	11.87	11.79	11.87
547	NYSE	ACP	Wed, Feb 27, 2019	11.87	11.90	11.74	11.82
546	NYSE	ACP	Tue, Feb 26, 2019	11.77	11.88	11.77	11.87
545	NYSE	ACP	Mon, Feb 25, 2019	11.82	11.91	11.77	11.79
544	NYSE	ACP	Fri, Feb 22, 2019	11.78	11.83	11.74	11.79
543	NYSE	ACP	Thu, Feb 21, 2019	11.68	11.70	11.54	11.67
542	NYSE	ACP	Wed, Feb 20, 2019	11.91	11.91	11.69	11.74
541	NYSE	ACP	Tue, Feb 19, 2019	11.86	12.10	11.86	11.88
540	NYSE	ACP	Fri, Feb 15, 2019	11.85	11.93	11.83	11.89
539	NYSE	ACP	Thu, Feb 14, 2019	11.75	11.84	11.74	11.80
538	NYSE	ACP	Wed, Feb 13, 2019	11.76	11.79	11.74	11.78
537	NYSE	ACP	Tue, Feb 12, 2019	11.67	11.72	11.66	11.72
536	NYSE	ACP	Mon, Feb 11, 2019	11.64	11.69	11.59	11.61
535	NYSE	ACP	Fri, Feb 8, 2019	11.60	11.67	11.60	11.63
534	NYSE	ACP	Thu, Feb 7, 2019	11.77	11.80	11.67	11.67
533	NYSE	ACP	Wed, Feb 6, 2019	11.81	11.84	11.75	11.84
532	NYSE	ACP	Tue, Feb 5, 2019	11.76	11.85	11.76	11.81
531	NYSE	ACP	Mon, Feb 4, 2019	11.74	11.82	11.63	11.77
530	NYSE	ACP	Fri, Feb 1, 2019	11.68	11.90	11.65	11.74
529	NYSE	ACP	Thu, Jan 31, 2019	11.61	11.65	11.59	11.65
528	NYSE	ACP	Wed, Jan 30, 2019	11.46	11.58	11.44	11.54
527	NYSE	ACP	Tue, Jan 29, 2019	11.34	11.42	11.33	11.40
526	NYSE	ACP	Mon, Jan 28, 2019	11.15	11.30	11.13	11.28
525	NYSE	ACP	Fri, Jan 25, 2019	11.14	11.21	11.14	11.19
524	NYSE	ACP	Thu, Jan 24, 2019	11.22	11.25	11.11	11.12
523	NYSE	ACP	Wed, Jan 23, 2019	11.31	11.31	11.14	11.16
522	NYSE	ACP	Tue, Jan 22, 2019	11.37	11.37	11.26	11.30
521	NYSE	ACP	Fri, Jan 18, 2019	11.52	11.58	11.44	11.37
520	NYSE	ACP	Thu, Jan 17, 2019	11.66	11.68	11.44	11.52
519	NYSE	ACP	Wed, Jan 16, 2019	11.51	11.66	11.49	11.66
518	NYSE	ACP	Tue, Jan 15, 2019	11.39	11.59	11.36	11.54
517	NYSE	ACP	Mon, Jan 14, 2019	11.37	11.41	11.29	11.36
516	NYSE	ACP	Fri, Jan 11, 2019	11.30	11.36	11.23	11.35
515	NYSE	ACP	Thu, Jan 10, 2019	11.12	11.26	11.12	11.25
514	NYSE	ACP	Wed, Jan 9, 2019	11.06	11.14	11.00	11.11
513	NYSE	ACP	Tue, Jan 8, 2019	10.93	11.03	10.80	10.98
512	NYSE	ACP	Mon, Jan 7, 2019	10.86	11.04	10.83	10.87
511	NYSE	ACP	Fri, Jan 4, 2019	10.67	10.90	10.67	10.82
510	NYSE	ACP	Thu, Jan 3, 2019	10.55	10.67	10.55	10.66
509	NYSE	ACP	Wed, Jan 2, 2019	10.37	10.58	10.27	10.55
508	NYSE	ACP	Mon, Dec 31, 2018	10.43	10.50	10.43	10.48
507	NYSE	ACP	Fri, Dec 28, 2018	10.40	10.47	10.36	10.40
506	NYSE	ACP	Thu, Dec 27, 2018	10.45	10.55	10.34	10.33
505	NYSE	ACP	Wed, Dec 26, 2018	10.30	10.62	10.25	10.59
504	NYSE	ACP	Mon, Dec 24, 2018	10.09	10.30	10.08	10.30
503	NYSE	ACP	Fri, Dec 21, 2018	10.23	10.32	10.07	10.09
502	NYSE	ACP	Thu, Dec 20, 2018	10.77	10.84	10.07	10.29
501	NYSE	ACP	Wed, Dec 19, 2018	10.82	10.97	10.78	10.89
500	NYSE	ACP	Tue, Dec 18, 2018	10.70	10.79	10.68	10.77
499	NYSE	ACP	Mon, Dec 17, 2018	11.20	11.20	10.66	10.71
498	NYSE	ACP	Fri, Dec 14, 2018	11.21	11.26	11.15	11.18
497	NYSE	ACP	Thu, Dec 13, 2018	11.32	11.41	11.29	11.29
496	NYSE	ACP	Wed, Dec 12, 2018	11.23	11.42	11.20	11.32
495	NYSE	ACP	Tue, Dec 11, 2018	11.34	11.37	11.24	11.26
494	NYSE	ACP	Mon, Dec 10, 2018	11.50	11.51	11.18	11.28
493	NYSE	ACP	Fri, Dec 7, 2018	11.41	11.60	11.38	11.48
492	NYSE	ACP	Thu, Dec 6, 2018	11.54	11.57	11.42	11.50
491	NYSE	ACP	Tue, Dec 4, 2018	11.56	11.64	11.56	11.63
490	NYSE	ACP	Mon, Dec 3, 2018	11.68	11.76	11.61	11.61
489	NYSE	ACP	Fri, Nov 30, 2018	11.72	11.72	11.62	11.63
488	NYSE	ACP	Thu, Nov 29, 2018	11.71	11.75	11.62	11.75
487	NYSE	ACP	Wed, Nov 28, 2018	11.59	11.76	11.56	11.71
486	NYSE	ACP	Tue, Nov 27, 2018	11.67	11.68	11.57	11.64
485	NYSE	ACP	Mon, Nov 26, 2018	11.72	11.84	11.72	11.74
484	NYSE	ACP	Fri, Nov 23, 2018	11.75	11.79	11.64	11.70
483	NYSE	ACP	Wed, Nov 21, 2018	11.70	11.82	11.66	11.76
482	NYSE	ACP	Tue, Nov 20, 2018	12.11	12.11	11.68	11.76
481	NYSE	ACP	Mon, Nov 19, 2018	12.63	12.63	12.20	12.23
480	NYSE	ACP	Fri, Nov 16, 2018	12.78	12.78	12.63	12.70
479	NYSE	ACP	Thu, Nov 15, 2018	12.94	12.94	12.85	12.79
478	NYSE	ACP	Wed, Nov 14, 2018	12.94	12.95	12.77	12.93
477	NYSE	ACP	Tue, Nov 13, 2018	12.97	12.98	12.90	12.92
476	NYSE	ACP	Mon, Nov 12, 2018	12.99	12.99	12.90	12.93
475	NYSE	ACP	Fri, Nov 9, 2018	12.94	12.99	12.82	12.98
474	NYSE	ACP	Thu, Nov 8, 2018	12.94	12.95	12.81	12.93
473	NYSE	ACP	Wed, Nov 7, 2018	12.99	13.04	12.89	12.94
472	NYSE	ACP	Tue, Nov 6, 2018	12.85	12.99	12.81	12.95
471	NYSE	ACP	Mon, Nov 5, 2018	13.02	13.04	12.80	12.93
470	NYSE	ACP	Fri, Nov 2, 2018	13.16	13.18	12.93	13.01
469	NYSE	ACP	Thu, Nov 1, 2018	13.14	13.21	13.10	13.18
468	NYSE	ACP	Wed, Oct 31, 2018	12.96	13.13	12.91	13.09
467	NYSE	ACP	Tue, Oct 30, 2018	12.84	13.03	12.71	12.98
466	NYSE	ACP	Mon, Oct 29, 2018	13.13	13.13	12.87	12.96
465	NYSE	ACP	Fri, Oct 26, 2018	13.20	13.22	12.90	13.13
464	NYSE	ACP	Thu, Oct 25, 2018	13.28	13.29	13.14	13.23
463	NYSE	ACP	Wed, Oct 24, 2018	13.61	13.61	13.24	13.28
462	NYSE	ACP	Tue, Oct 23, 2018	13.70	13.70	13.52	13.61
461	NYSE	ACP	Mon, Oct 22, 2018	13.65	13.77	13.62	13.71
460	NYSE	ACP	Fri, Oct 19, 2018	13.89	13.91	13.70	13.70
459	NYSE	ACP	Thu, Oct 18, 2018	13.96	13.97	13.85	13.89
458	NYSE	ACP	Wed, Oct 17, 2018	14.10	14.19	14.05	14.03
457	NYSE	ACP	Tue, Oct 16, 2018	13.86	14.11	13.85	14.11
456	NYSE	ACP	Mon, Oct 15, 2018	13.77	13.85	13.75	13.85
455	NYSE	ACP	Fri, Oct 12, 2018	13.69	13.77	13.69	13.73
454	NYSE	ACP	Thu, Oct 11, 2018	13.74	13.86	13.43	13.68
453	NYSE	ACP	Wed, Oct 10, 2018	14.05	14.05	13.74	13.85
452	NYSE	ACP	Tue, Oct 9, 2018	13.87	14.05	13.84	14.05
451	NYSE	ACP	Mon, Oct 8, 2018	13.72	13.91	13.72	13.87
450	NYSE	ACP	Fri, Oct 5, 2018	13.80	13.86	13.58	13.71
449	NYSE	ACP	Thu, Oct 4, 2018	14.01	14.15	13.81	13.87
448	NYSE	ACP	Wed, Oct 3, 2018	14.27	14.29	14.09	14.11
447	NYSE	ACP	Tue, Oct 2, 2018	14.27	14.30	14.25	14.29
446	NYSE	ACP	Mon, Oct 1, 2018	14.23	14.30	14.20	14.30
445	NYSE	ACP	Fri, Sep 28, 2018	14.28	14.32	14.20	14.23
444	NYSE	ACP	Thu, Sep 27, 2018	14.25	14.30	14.20	14.27
443	NYSE	ACP	Wed, Sep 26, 2018	14.29	14.30	14.21	14.25
442	NYSE	ACP	Tue, Sep 25, 2018	14.22	14.33	14.17	14.28
441	NYSE	ACP	Mon, Sep 24, 2018	14.13	14.20	14.10	14.19
440	NYSE	ACP	Fri, Sep 21, 2018	14.30	14.30	14.21	14.22
439	NYSE	ACP	Thu, Sep 20, 2018	14.31	14.37	14.25	14.25
438	NYSE	ACP	Wed, Sep 19, 2018	14.36	14.36	14.08	14.25
437	NYSE	ACP	Tue, Sep 18, 2018	14.37	14.37	14.33	14.34
436	NYSE	ACP	Mon, Sep 17, 2018	14.37	14.37	14.32	14.34
435	NYSE	ACP	Fri, Sep 14, 2018	14.32	14.37	14.27	14.33
434	NYSE	ACP	Thu, Sep 13, 2018	14.28	14.34	14.19	14.32
433	NYSE	ACP	Wed, Sep 12, 2018	14.19	14.28	14.15	14.23
432	NYSE	ACP	Tue, Sep 11, 2018	14.12	14.27	14.07	14.13
431	NYSE	ACP	Mon, Sep 10, 2018	13.95	14.05	13.95	14.05
430	NYSE	ACP	Fri, Sep 7, 2018	13.94	14.00	13.93	13.97
429	NYSE	ACP	Thu, Sep 6, 2018	14.04	14.21	13.95	14.00
428	NYSE	ACP	Wed, Sep 5, 2018	14.15	14.20	14.10	14.12
427	NYSE	ACP	Tue, Sep 4, 2018	14.30	14.30	14.20	14.25
426	NYSE	ACP	Fri, Aug 31, 2018	14.21	14.32	14.21	14.31
425	NYSE	ACP	Thu, Aug 30, 2018	14.26	14.29	14.24	14.25
424	NYSE	ACP	Wed, Aug 29, 2018	14.32	14.40	14.29	14.31
423	NYSE	ACP	Tue, Aug 28, 2018	14.37	14.48	14.32	14.34
422	NYSE	ACP	Mon, Aug 27, 2018	14.41	14.42	14.34	14.38
421	NYSE	ACP	Fri, Aug 24, 2018	14.29	14.36	14.26	14.34
420	NYSE	ACP	Thu, Aug 23, 2018	14.19	14.26	14.19	14.23
419	NYSE	ACP	Wed, Aug 22, 2018	14.16	14.20	14.12	14.20
418	NYSE	ACP	Tue, Aug 21, 2018	14.14	14.15	14.11	14.14
417	NYSE	ACP	Mon, Aug 20, 2018	14.20	14.20	14.13	14.15
416	NYSE	ACP	Fri, Aug 17, 2018	14.20	14.23	14.11	14.21
415	NYSE	ACP	Thu, Aug 16, 2018	14.18	14.48	14.17	14.21
414	NYSE	ACP	Wed, Aug 15, 2018	14.08	14.14	14.06	14.13
413	NYSE	ACP	Tue, Aug 14, 2018	14.08	14.15	14.03	14.15
412	NYSE	ACP	Mon, Aug 13, 2018	14.09	14.10	14.02	14.10
411	NYSE	ACP	Fri, Aug 10, 2018	14.09	14.09	14.00	14.09
410	NYSE	ACP	Thu, Aug 9, 2018	14.06	14.14	14.05	14.12
409	NYSE	ACP	Wed, Aug 8, 2018	14.00	14.10	14.00	14.07
408	NYSE	ACP	Tue, Aug 7, 2018	14.02	14.05	14.01	14.02
407	NYSE	ACP	Mon, Aug 6, 2018	14.01	14.04	14.00	14.02
406	NYSE	ACP	Fri, Aug 3, 2018	13.99	14.04	13.99	14.00
405	NYSE	ACP	Thu, Aug 2, 2018	13.88	14.01	13.88	13.99
404	NYSE	ACP	Wed, Aug 1, 2018	13.90	14.00	13.87	13.92
403	NYSE	ACP	Tue, Jul 31, 2018	14.01	14.09	13.87	13.90
402	NYSE	ACP	Mon, Jul 30, 2018	14.03	14.04	13.98	14.01
401	NYSE	ACP	Fri, Jul 27, 2018	14.01	14.07	13.99	14.00
400	NYSE	ACP	Thu, Jul 26, 2018	14.00	14.00	13.94	13.99
399	NYSE	ACP	Wed, Jul 25, 2018	13.96	13.97	13.92	13.97
398	NYSE	ACP	Tue, Jul 24, 2018	13.85	13.95	13.77	13.95
397	NYSE	ACP	Mon, Jul 23, 2018	13.83	13.84	13.75	13.78
396	NYSE	ACP	Fri, Jul 20, 2018	13.76	13.84	13.74	13.84
395	NYSE	ACP	Thu, Jul 19, 2018	13.96	13.96	13.88	13.79
394	NYSE	ACP	Wed, Jul 18, 2018	13.95	13.96	13.88	13.96
393	NYSE	ACP	Tue, Jul 17, 2018	13.94	13.96	13.89	13.92
392	NYSE	ACP	Mon, Jul 16, 2018	13.96	13.96	13.89	13.93
391	NYSE	ACP	Fri, Jul 13, 2018	13.94	13.94	13.87	13.92
390	NYSE	ACP	Thu, Jul 12, 2018	13.90	13.94	13.84	13.89
389	NYSE	ACP	Wed, Jul 11, 2018	13.89	13.93	13.86	13.88
388	NYSE	ACP	Tue, Jul 10, 2018	13.87	13.94	13.85	13.86
387	NYSE	ACP	Mon, Jul 9, 2018	13.89	13.90	13.84	13.85
386	NYSE	ACP	Fri, Jul 6, 2018	13.78	13.90	13.76	13.87
385	NYSE	ACP	Thu, Jul 5, 2018	13.75	13.81	13.74	13.81
384	NYSE	ACP	Tue, Jul 3, 2018	13.80	13.81	13.76	13.78
383	NYSE	ACP	Mon, Jul 2, 2018	13.92	13.92	13.74	13.75
382	NYSE	ACP	Fri, Jun 29, 2018	13.80	13.84	13.79	13.81
381	NYSE	ACP	Thu, Jun 28, 2018	13.77	13.80	13.71	13.77
380	NYSE	ACP	Wed, Jun 27, 2018	13.91	13.92	13.79	13.81
379	NYSE	ACP	Tue, Jun 26, 2018	13.91	13.92	13.87	13.90
378	NYSE	ACP	Mon, Jun 25, 2018	13.89	13.95	13.86	13.87
377	NYSE	ACP	Fri, Jun 22, 2018	13.98	13.98	13.87	13.91
376	NYSE	ACP	Thu, Jun 21, 2018	13.95	13.96	13.88	13.91
375	NYSE	ACP	Wed, Jun 20, 2018	13.95	13.97	13.87	13.90
374	NYSE	ACP	Tue, Jun 19, 2018	14.05	14.08	14.02	13.95
373	NYSE	ACP	Mon, Jun 18, 2018	14.10	14.13	14.03	14.06
372	NYSE	ACP	Fri, Jun 15, 2018	14.13	14.13	14.06	14.13
371	NYSE	ACP	Thu, Jun 14, 2018	14.16	14.16	14.06	14.11
370	NYSE	ACP	Wed, Jun 13, 2018	14.09	14.12	14.05	14.08
369	NYSE	ACP	Tue, Jun 12, 2018	14.03	14.06	13.99	14.04
368	NYSE	ACP	Mon, Jun 11, 2018	13.98	14.06	13.91	13.96
367	NYSE	ACP	Fri, Jun 8, 2018	13.97	14.00	13.95	13.98
366	NYSE	ACP	Thu, Jun 7, 2018	13.85	13.93	13.85	13.93
365	NYSE	ACP	Wed, Jun 6, 2018	13.91	13.91	13.87	13.90
364	NYSE	ACP	Tue, Jun 5, 2018	13.86	13.90	13.83	13.90
363	NYSE	ACP	Mon, Jun 4, 2018	13.94	13.95	13.82	13.83
362	NYSE	ACP	Fri, Jun 1, 2018	13.93	14.01	13.91	13.92
361	NYSE	ACP	Thu, May 31, 2018	13.87	13.92	13.79	13.87
360	NYSE	ACP	Wed, May 30, 2018	13.86	13.86	13.79	13.85
359	NYSE	ACP	Tue, May 29, 2018	13.94	13.94	13.81	13.81
358	NYSE	ACP	Fri, May 25, 2018	13.85	13.92	13.80	13.92
357	NYSE	ACP	Thu, May 24, 2018	13.98	13.99	13.74	13.81
356	NYSE	ACP	Wed, May 23, 2018	13.95	14.00	13.93	14.00
355	NYSE	ACP	Tue, May 22, 2018	14.18	14.18	13.98	13.99
354	NYSE	ACP	Mon, May 21, 2018	14.20	14.25	14.18	14.10
353	NYSE	ACP	Fri, May 18, 2018	14.17	14.25	14.17	14.25
352	NYSE	ACP	Thu, May 17, 2018	14.15	14.17	14.12	14.15
351	NYSE	ACP	Wed, May 16, 2018	14.12	14.13	14.08	14.12
350	NYSE	ACP	Tue, May 15, 2018	14.10	14.17	14.04	14.07
349	NYSE	ACP	Mon, May 14, 2018	14.07	14.14	14.06	14.10
348	NYSE	ACP	Fri, May 11, 2018	14.07	14.08	13.99	14.03
347	NYSE	ACP	Thu, May 10, 2018	13.96	14.04	13.93	14.04
346	NYSE	ACP	Wed, May 9, 2018	13.95	13.97	13.88	13.95
345	NYSE	ACP	Tue, May 8, 2018	13.89	13.93	13.88	13.93
344	NYSE	ACP	Mon, May 7, 2018	13.88	13.91	13.86	13.87
343	NYSE	ACP	Fri, May 4, 2018	13.91	13.92	13.83	13.90
342	NYSE	ACP	Thu, May 3, 2018	13.93	13.97	13.88	13.95
341	NYSE	ACP	Wed, May 2, 2018	13.93	13.94	13.89	13.92
340	NYSE	ACP	Tue, May 1, 2018	13.91	13.99	13.85	13.95
339	NYSE	ACP	Mon, Apr 30, 2018	14.02	14.02	13.88	13.91
338	NYSE	ACP	Fri, Apr 27, 2018	13.93	14.03	13.88	14.03
337	NYSE	ACP	Thu, Apr 26, 2018	13.96	13.97	13.87	13.89
336	NYSE	ACP	Wed, Apr 25, 2018	13.94	13.95	13.88	13.94
335	NYSE	ACP	Tue, Apr 24, 2018	13.93	14.02	13.88	13.91
334	NYSE	ACP	Mon, Apr 23, 2018	13.95	13.97	13.90	13.92
333	NYSE	ACP	Fri, Apr 20, 2018	13.98	13.98	13.91	13.92
332	NYSE	ACP	Thu, Apr 19, 2018	13.93	13.97	13.90	13.97
331	NYSE	ACP	Wed, Apr 18, 2018	14.07	14.13	14.00	13.93
330	NYSE	ACP	Tue, Apr 17, 2018	14.00	14.08	13.99	14.07
329	NYSE	ACP	Mon, Apr 16, 2018	14.06	14.09	13.96	14.04
328	NYSE	ACP	Fri, Apr 13, 2018	14.00	14.02	13.93	14.02
327	NYSE	ACP	Thu, Apr 12, 2018	13.92	13.98	13.89	13.97
326	NYSE	ACP	Wed, Apr 11, 2018	13.83	13.90	13.83	13.89
325	NYSE	ACP	Tue, Apr 10, 2018	13.85	13.85	13.78	13.85
324	NYSE	ACP	Mon, Apr 9, 2018	13.78	13.80	13.71	13.76
323	NYSE	ACP	Fri, Apr 6, 2018	13.77	13.78	13.69	13.73
322	NYSE	ACP	Thu, Apr 5, 2018	13.70	13.78	13.61	13.73
321	NYSE	ACP	Wed, Apr 4, 2018	13.48	13.60	13.46	13.59
320	NYSE	ACP	Tue, Apr 3, 2018	13.68	13.68	13.51	13.60
319	NYSE	ACP	Mon, Apr 2, 2018	13.72	13.76	13.63	13.69
318	NYSE	ACP	Thu, Mar 29, 2018	13.80	13.82	13.71	13.77
317	NYSE	ACP	Wed, Mar 28, 2018	13.80	13.80	13.78	13.80
316	NYSE	ACP	Tue, Mar 27, 2018	13.77	13.81	13.77	13.79
315	NYSE	ACP	Mon, Mar 26, 2018	13.84	13.86	13.75	13.79
314	NYSE	ACP	Fri, Mar 23, 2018	13.91	13.91	13.76	13.81
313	NYSE	ACP	Thu, Mar 22, 2018	13.91	13.91	13.80	13.83
312	NYSE	ACP	Wed, Mar 21, 2018	13.97	13.97	13.86	13.93
311	NYSE	ACP	Tue, Mar 20, 2018	13.90	13.98	13.83	13.97
310	NYSE	ACP	Mon, Mar 19, 2018	13.90	13.92	13.81	13.86
309	NYSE	ACP	Fri, Mar 16, 2018	13.99	14.00	13.93	13.95
308	NYSE	ACP	Thu, Mar 15, 2018	14.10	14.14	14.03	13.92
307	NYSE	ACP	Wed, Mar 14, 2018	14.17	14.18	14.05	14.10
306	NYSE	ACP	Tue, Mar 13, 2018	14.17	14.18	14.07	14.14
305	NYSE	ACP	Mon, Mar 12, 2018	14.09	14.18	14.02	14.12
304	NYSE	ACP	Fri, Mar 9, 2018	14.12	14.18	14.05	14.10
303	NYSE	ACP	Thu, Mar 8, 2018	14.04	14.06	14.00	14.05
302	NYSE	ACP	Wed, Mar 7, 2018	14.01	14.06	13.95	14.00
301	NYSE	ACP	Tue, Mar 6, 2018	14.00	14.03	13.94	14.03
300	NYSE	ACP	Mon, Mar 5, 2018	13.91	13.98	13.86	13.95
299	NYSE	ACP	Fri, Mar 2, 2018	13.85	14.01	13.85	14.01
298	NYSE	ACP	Thu, Mar 1, 2018	13.93	13.95	13.85	13.91
297	NYSE	ACP	Wed, Feb 28, 2018	13.95	14.01	13.90	13.91
296	NYSE	ACP	Tue, Feb 27, 2018	14.01	14.01	13.88	13.95
295	NYSE	ACP	Mon, Feb 26, 2018	14.05	14.05	13.98	14.04
294	NYSE	ACP	Fri, Feb 23, 2018	14.05	14.06	13.96	14.05
293	NYSE	ACP	Thu, Feb 22, 2018	14.00	14.06	13.92	14.00
292	NYSE	ACP	Wed, Feb 21, 2018	13.98	14.08	13.94	13.99
291	NYSE	ACP	Tue, Feb 20, 2018	13.99	14.01	13.95	13.99
290	NYSE	ACP	Fri, Feb 16, 2018	13.88	14.01	13.88	14.01
289	NYSE	ACP	Thu, Feb 15, 2018	14.02	14.03	13.86	13.84
288	NYSE	ACP	Wed, Feb 14, 2018	13.92	14.02	13.92	14.02
287	NYSE	ACP	Tue, Feb 13, 2018	13.86	13.98	13.86	13.92
286	NYSE	ACP	Mon, Feb 12, 2018	13.95	14.02	13.87	13.87
285	NYSE	ACP	Fri, Feb 9, 2018	14.06	14.11	13.85	13.94
284	NYSE	ACP	Thu, Feb 8, 2018	14.20	14.20	14.03	14.08
283	NYSE	ACP	Wed, Feb 7, 2018	14.00	14.18	13.94	14.16
282	NYSE	ACP	Tue, Feb 6, 2018	13.94	14.14	13.90	14.14
281	NYSE	ACP	Mon, Feb 5, 2018	14.20	14.27	13.90	14.08
280	NYSE	ACP	Fri, Feb 2, 2018	14.30	14.36	14.20	14.23
279	NYSE	ACP	Thu, Feb 1, 2018	14.35	14.45	14.26	14.37
278	NYSE	ACP	Wed, Jan 31, 2018	14.44	14.51	14.20	14.37
277	NYSE	ACP	Tue, Jan 30, 2018	14.45	14.49	14.36	14.38
276	NYSE	ACP	Mon, Jan 29, 2018	14.49	14.54	14.35	14.53
275	NYSE	ACP	Fri, Jan 26, 2018	14.56	14.59	14.41	14.50
274	NYSE	ACP	Thu, Jan 25, 2018	14.57	14.60	14.44	14.51
273	NYSE	ACP	Wed, Jan 24, 2018	14.45	14.54	14.35	14.52
272	NYSE	ACP	Tue, Jan 23, 2018	14.58	14.64	14.37	14.37
271	NYSE	ACP	Mon, Jan 22, 2018	14.32	14.58	14.30	14.55
270	NYSE	ACP	Fri, Jan 19, 2018	14.29	14.38	14.11	14.30
269	NYSE	ACP	Thu, Jan 18, 2018	14.53	14.59	14.28	14.29
268	NYSE	ACP	Wed, Jan 17, 2018	14.55	14.60	14.49	14.53
267	NYSE	ACP	Tue, Jan 16, 2018	14.53	14.58	14.50	14.55
266	NYSE	ACP	Fri, Jan 12, 2018	14.41	14.45	14.31	14.41
265	NYSE	ACP	Thu, Jan 11, 2018	14.58	14.63	14.39	14.39
264	NYSE	ACP	Wed, Jan 10, 2018	14.46	14.55	14.44	14.55
263	NYSE	ACP	Tue, Jan 9, 2018	14.56	14.60	14.49	14.50
262	NYSE	ACP	Mon, Jan 8, 2018	14.63	14.65	14.53	14.58
261	NYSE	ACP	Fri, Jan 5, 2018	14.47	14.57	14.43	14.54
260	NYSE	ACP	Thu, Jan 4, 2018	14.31	14.44	14.29	14.39
259	NYSE	ACP	Wed, Jan 3, 2018	14.16	14.25	14.11	14.25
258	NYSE	ACP	Tue, Jan 2, 2018	14.03	14.18	14.00	14.13
257	NYSE	ACP	Fri, Dec 29, 2017	14.05	14.05	13.99	14.03
256	NYSE	ACP	Thu, Dec 28, 2017	14.00	14.08	13.95	14.08
255	NYSE	ACP	Wed, Dec 27, 2017	14.02	14.16	14.02	13.98
254	NYSE	ACP	Tue, Dec 26, 2017	13.99	14.12	13.96	14.03
253	NYSE	ACP	Fri, Dec 22, 2017	13.96	14.01	13.95	14.01
252	NYSE	ACP	Thu, Dec 21, 2017	13.96	14.03	13.91	13.94
251	NYSE	ACP	Wed, Dec 20, 2017	13.96	14.03	13.90	13.97
250	NYSE	ACP	Tue, Dec 19, 2017	14.02	14.06	13.76	13.98
249	NYSE	ACP	Mon, Dec 18, 2017	14.02	14.11	13.97	14.10
248	NYSE	ACP	Fri, Dec 15, 2017	14.01	14.15	14.00	14.04
247	NYSE	ACP	Thu, Dec 14, 2017	13.97	14.04	13.95	13.96
246	NYSE	ACP	Wed, Dec 13, 2017	13.94	13.98	13.85	13.98
245	NYSE	ACP	Tue, Dec 12, 2017	13.97	13.98	13.75	13.92
244	NYSE	ACP	Mon, Dec 11, 2017	13.90	13.95	13.83	13.93
243	NYSE	ACP	Fri, Dec 8, 2017	13.96	14.00	13.77	13.87
242	NYSE	ACP	Thu, Dec 7, 2017	14.01	14.01	13.90	13.86
241	NYSE	ACP	Wed, Dec 6, 2017	13.90	14.00	13.88	13.95
240	NYSE	ACP	Tue, Dec 5, 2017	13.80	14.07	13.78	13.93
239	NYSE	ACP	Mon, Dec 4, 2017	13.76	13.80	13.69	13.80
238	NYSE	ACP	Fri, Dec 1, 2017	13.73	13.76	13.62	13.74
237	NYSE	ACP	Thu, Nov 30, 2017	13.72	13.77	13.55	13.68
236	NYSE	ACP	Wed, Nov 29, 2017	13.85	13.85	13.60	13.70
235	NYSE	ACP	Tue, Nov 28, 2017	14.03	14.06	13.83	13.92
234	NYSE	ACP	Mon, Nov 27, 2017	14.00	14.03	13.95	14.02
233	NYSE	ACP	Fri, Nov 24, 2017	14.01	14.01	13.95	14.00
232	NYSE	ACP	Wed, Nov 22, 2017	13.94	14.01	13.92	13.96
231	NYSE	ACP	Tue, Nov 21, 2017	13.94	13.99	13.87	13.91
230	NYSE	ACP	Mon, Nov 20, 2017	13.93	13.93	13.84	13.92
229	NYSE	ACP	Fri, Nov 17, 2017	13.63	13.90	13.63	13.90
228	NYSE	ACP	Thu, Nov 16, 2017	13.47	13.68	13.47	13.60
227	NYSE	ACP	Wed, Nov 15, 2017	13.37	13.49	13.31	13.39
226	NYSE	ACP	Tue, Nov 14, 2017	13.53	13.70	13.33	13.38
225	NYSE	ACP	Mon, Nov 13, 2017	13.91	13.98	13.53	13.53
224	NYSE	ACP	Fri, Nov 10, 2017	13.90	13.96	13.84	13.96
223	NYSE	ACP	Thu, Nov 9, 2017	14.30	14.31	14.00	13.89
222	NYSE	ACP	Wed, Nov 8, 2017	14.38	14.39	14.26	14.34
221	NYSE	ACP	Tue, Nov 7, 2017	14.36	14.40	14.31	14.38
220	NYSE	ACP	Mon, Nov 6, 2017	14.31	14.38	14.28	14.30
219	NYSE	ACP	Fri, Nov 3, 2017	14.38	14.38	14.28	14.35
218	NYSE	ACP	Thu, Nov 2, 2017	14.55	14.56	14.39	14.43
217	NYSE	ACP	Wed, Nov 1, 2017	14.63	14.68	14.55	14.59
216	NYSE	ACP	Tue, Oct 31, 2017	14.72	14.72	14.61	14.62
215	NYSE	ACP	Mon, Oct 30, 2017	14.61	14.68	14.60	14.68
214	NYSE	ACP	Fri, Oct 27, 2017	14.65	14.68	14.59	14.61
213	NYSE	ACP	Thu, Oct 26, 2017	14.79	14.80	14.61	14.63
212	NYSE	ACP	Wed, Oct 25, 2017	14.88	14.88	14.71	14.78
211	NYSE	ACP	Tue, Oct 24, 2017	14.82	14.93	14.79	14.93
210	NYSE	ACP	Mon, Oct 23, 2017	14.72	14.80	14.72	14.80
209	NYSE	ACP	Fri, Oct 20, 2017	14.65	14.80	14.63	14.69
208	NYSE	ACP	Thu, Oct 19, 2017	14.68	14.68	14.59	14.63
207	NYSE	ACP	Wed, Oct 18, 2017	14.76	14.78	14.68	14.72
206	NYSE	ACP	Tue, Oct 17, 2017	14.75	14.76	14.68	14.76
205	NYSE	ACP	Mon, Oct 16, 2017	14.70	14.79	14.69	14.72
204	NYSE	ACP	Fri, Oct 13, 2017	14.81	14.81	14.66	14.72
203	NYSE	ACP	Thu, Oct 12, 2017	14.78	14.79	14.73	14.78
202	NYSE	ACP	Wed, Oct 11, 2017	14.85	14.85	14.73	14.82
201	NYSE	ACP	Tue, Oct 10, 2017	14.88	14.90	14.81	14.78
200	NYSE	ACP	Mon, Oct 9, 2017	14.88	14.88	14.77	14.86
199	NYSE	ACP	Fri, Oct 6, 2017	14.87	14.87	14.75	14.77
198	NYSE	ACP	Thu, Oct 5, 2017	14.79	14.88	14.75	14.86
197	NYSE	ACP	Wed, Oct 4, 2017	14.80	14.83	14.75	14.83
196	NYSE	ACP	Tue, Oct 3, 2017	14.78	14.81	14.69	14.74
195	NYSE	ACP	Mon, Oct 2, 2017	14.83	14.84	14.75	14.78
194	NYSE	ACP	Fri, Sep 29, 2017	14.90	14.90	14.70	14.75
193	NYSE	ACP	Thu, Sep 28, 2017	14.68	14.81	14.64	14.76
192	NYSE	ACP	Wed, Sep 27, 2017	14.57	14.65	14.57	14.64
191	NYSE	ACP	Tue, Sep 26, 2017	14.59	14.62	14.50	14.57
190	NYSE	ACP	Mon, Sep 25, 2017	14.60	14.60	14.48	14.59
189	NYSE	ACP	Fri, Sep 22, 2017	14.50	14.60	14.46	14.60
188	NYSE	ACP	Thu, Sep 21, 2017	14.46	14.47	14.42	14.43
187	NYSE	ACP	Wed, Sep 20, 2017	14.50	14.54	14.41	14.48
186	NYSE	ACP	Tue, Sep 19, 2017	14.50	14.62	14.40	14.40
185	NYSE	ACP	Mon, Sep 18, 2017	14.55	14.65	14.47	14.48
184	NYSE	ACP	Fri, Sep 15, 2017	14.65	14.65	14.55	14.55
183	NYSE	ACP	Thu, Sep 14, 2017	14.62	14.66	14.58	14.60
182	NYSE	ACP	Wed, Sep 13, 2017	14.50	14.58	14.50	14.54
181	NYSE	ACP	Tue, Sep 12, 2017	14.52	14.62	14.50	14.50
180	NYSE	ACP	Mon, Sep 11, 2017	14.54	14.64	14.47	14.52
179	NYSE	ACP	Fri, Sep 8, 2017	14.53	14.56	14.46	14.46
178	NYSE	ACP	Thu, Sep 7, 2017	14.59	14.67	14.59	14.50
177	NYSE	ACP	Wed, Sep 6, 2017	14.55	14.60	14.51	14.56
176	NYSE	ACP	Tue, Sep 5, 2017	14.55	14.55	14.44	14.50
175	NYSE	ACP	Fri, Sep 1, 2017	14.49	14.50	14.44	14.50
174	NYSE	ACP	Thu, Aug 31, 2017	14.44	14.46	14.40	14.43
173	NYSE	ACP	Wed, Aug 30, 2017	14.37	14.42	14.32	14.41
172	NYSE	ACP	Tue, Aug 29, 2017	14.37	14.39	14.32	14.35
171	NYSE	ACP	Mon, Aug 28, 2017	14.34	14.40	14.26	14.40
170	NYSE	ACP	Fri, Aug 25, 2017	14.30	14.34	14.29	14.34
169	NYSE	ACP	Thu, Aug 24, 2017	14.24	14.32	14.21	14.27
168	NYSE	ACP	Wed, Aug 23, 2017	14.30	14.37	14.20	14.30
167	NYSE	ACP	Tue, Aug 22, 2017	14.21	14.30	14.13	14.30
166	NYSE	ACP	Mon, Aug 21, 2017	14.18	14.21	14.10	14.21
165	NYSE	ACP	Fri, Aug 18, 2017	14.18	14.22	14.05	14.19
164	NYSE	ACP	Thu, Aug 17, 2017	14.32	14.35	14.09	14.12
163	NYSE	ACP	Wed, Aug 16, 2017	14.34	14.35	14.29	14.31
162	NYSE	ACP	Tue, Aug 15, 2017	14.26	14.34	14.25	14.27
161	NYSE	ACP	Mon, Aug 14, 2017	14.29	14.36	14.25	14.27
160	NYSE	ACP	Fri, Aug 11, 2017	13.80	14.26	13.58	14.23
159	NYSE	ACP	Thu, Aug 10, 2017	14.42	14.42	14.04	14.10
158	NYSE	ACP	Wed, Aug 9, 2017	14.59	14.59	14.30	14.42
157	NYSE	ACP	Tue, Aug 8, 2017	14.74	14.82	14.66	14.61
156	NYSE	ACP	Mon, Aug 7, 2017	14.70	14.75	14.66	14.73
155	NYSE	ACP	Fri, Aug 4, 2017	14.67	14.71	14.67	14.71
154	NYSE	ACP	Thu, Aug 3, 2017	14.75	14.77	14.61	14.61
153	NYSE	ACP	Wed, Aug 2, 2017	14.69	14.74	14.66	14.72
152	NYSE	ACP	Tue, Aug 1, 2017	14.70	14.76	14.61	14.62
151	NYSE	ACP	Mon, Jul 31, 2017	14.65	14.68	14.54	14.65
150	NYSE	ACP	Fri, Jul 28, 2017	14.51	14.62	14.46	14.59
149	NYSE	ACP	Thu, Jul 27, 2017	14.65	14.66	14.52	14.62
148	NYSE	ACP	Wed, Jul 26, 2017	14.58	14.68	14.53	14.64
147	NYSE	ACP	Tue, Jul 25, 2017	14.24	14.65	14.22	14.65
146	NYSE	ACP	Mon, Jul 24, 2017	14.27	14.31	14.16	14.19
145	NYSE	ACP	Fri, Jul 21, 2017	14.18	14.31	14.16	14.21
144	NYSE	ACP	Thu, Jul 20, 2017	14.23	14.37	14.14	14.18
143	NYSE	ACP	Wed, Jul 19, 2017	14.09	14.26	14.09	14.19
142	NYSE	ACP	Tue, Jul 18, 2017	14.05	14.10	14.03	14.06
141	NYSE	ACP	Mon, Jul 17, 2017	14.03	14.06	13.99	14.04
140	NYSE	ACP	Fri, Jul 14, 2017	13.99	14.06	13.99	14.01
139	NYSE	ACP	Thu, Jul 13, 2017	14.01	14.04	13.91	13.97
138	NYSE	ACP	Wed, Jul 12, 2017	14.08	14.10	13.82	14.01
137	NYSE	ACP	Tue, Jul 11, 2017	14.06	14.06	13.94	14.00
136	NYSE	ACP	Mon, Jul 10, 2017	14.13	14.16	14.07	14.04
135	NYSE	ACP	Fri, Jul 7, 2017	13.95	14.17	13.95	14.11
134	NYSE	ACP	Thu, Jul 6, 2017	13.93	13.97	13.87	13.87
133	NYSE	ACP	Wed, Jul 5, 2017	14.02	14.05	13.87	13.97
132	NYSE	ACP	Mon, Jul 3, 2017	13.98	14.13	13.90	13.99
131	NYSE	ACP	Fri, Jun 30, 2017	13.89	14.02	13.89	13.91
130	NYSE	ACP	Thu, Jun 29, 2017	13.78	13.85	13.73	13.81
129	NYSE	ACP	Wed, Jun 28, 2017	13.69	13.85	13.69	13.85
128	NYSE	ACP	Tue, Jun 27, 2017	13.75	13.81	13.61	13.66
127	NYSE	ACP	Mon, Jun 26, 2017	13.83	13.85	13.69	13.73
126	NYSE	ACP	Fri, Jun 23, 2017	13.66	13.79	13.40	13.79
125	NYSE	ACP	Thu, Jun 22, 2017	13.90	13.94	13.51	13.65
124	NYSE	ACP	Wed, Jun 21, 2017	14.17	14.19	13.86	13.90
123	NYSE	ACP	Tue, Jun 20, 2017	14.19	14.21	14.11	14.17
122	NYSE	ACP	Mon, Jun 19, 2017	14.21	14.24	14.15	14.19
121	NYSE	ACP	Fri, Jun 16, 2017	14.18	14.19	14.16	14.18
120	NYSE	ACP	Thu, Jun 15, 2017	14.11	14.18	14.08	14.18
119	NYSE	ACP	Wed, Jun 14, 2017	14.24	14.26	14.09	14.16
118	NYSE	ACP	Tue, Jun 13, 2017	14.19	14.29	14.13	14.18
117	NYSE	ACP	Mon, Jun 12, 2017	14.09	14.21	14.08	14.16
116	NYSE	ACP	Fri, Jun 9, 2017	14.03	14.25	14.03	14.16
115	NYSE	ACP	Thu, Jun 8, 2017	14.08	14.15	14.00	14.00
114	NYSE	ACP	Wed, Jun 7, 2017	14.37	14.41	14.20	14.08
113	NYSE	ACP	Tue, Jun 6, 2017	14.39	14.42	14.32	14.37
112	NYSE	ACP	Mon, Jun 5, 2017	14.37	14.41	14.36	14.40
111	NYSE	ACP	Fri, Jun 2, 2017	14.32	14.38	14.31	14.36
110	NYSE	ACP	Thu, Jun 1, 2017	14.47	14.47	14.26	14.30
109	NYSE	ACP	Wed, May 31, 2017	14.35	14.45	14.31	14.43
108	NYSE	ACP	Tue, May 30, 2017	14.40	14.40	14.31	14.34
107	NYSE	ACP	Fri, May 26, 2017	14.42	14.49	14.34	14.38
106	NYSE	ACP	Thu, May 25, 2017	14.24	14.41	14.20	14.41
105	NYSE	ACP	Wed, May 24, 2017	14.19	14.24	14.06	14.24
104	NYSE	ACP	Tue, May 23, 2017	14.19	14.20	14.12	14.18
103	NYSE	ACP	Mon, May 22, 2017	14.12	14.18	14.08	14.15
102	NYSE	ACP	Fri, May 19, 2017	14.14	14.14	14.03	14.04
101	NYSE	ACP	Thu, May 18, 2017	13.99	14.14	13.89	14.14
100	NYSE	ACP	Wed, May 17, 2017	14.04	14.13	13.93	13.99
99	NYSE	ACP	Tue, May 16, 2017	14.17	14.19	13.99	14.14
98	NYSE	ACP	Mon, May 15, 2017	14.20	14.23	14.12	14.17
97	NYSE	ACP	Fri, May 12, 2017	14.16	14.19	14.15	14.17
96	NYSE	ACP	Thu, May 11, 2017	14.19	14.23	14.13	14.15
95	NYSE	ACP	Wed, May 10, 2017	14.17	14.20	14.10	14.19
94	NYSE	ACP	Tue, May 9, 2017	14.14	14.17	14.07	14.15
93	NYSE	ACP	Mon, May 8, 2017	14.14	14.30	14.09	14.12
92	NYSE	ACP	Fri, May 5, 2017	14.16	14.16	13.98	14.12
91	NYSE	ACP	Thu, May 4, 2017	14.20	14.22	14.10	14.13
90	NYSE	ACP	Wed, May 3, 2017	14.29	14.29	14.19	14.24
89	NYSE	ACP	Tue, May 2, 2017	14.31	14.35	14.22	14.29
88	NYSE	ACP	Mon, May 1, 2017	14.16	14.35	14.14	14.30
87	NYSE	ACP	Fri, Apr 28, 2017	14.13	14.19	14.06	14.14
86	NYSE	ACP	Thu, Apr 27, 2017	14.19	14.28	14.08	14.13
85	NYSE	ACP	Wed, Apr 26, 2017	14.18	14.23	14.16	14.20
84	NYSE	ACP	Tue, Apr 25, 2017	14.17	14.20	14.04	14.14
83	NYSE	ACP	Mon, Apr 24, 2017	14.12	14.22	13.98	14.11
82	NYSE	ACP	Fri, Apr 21, 2017	14.05	14.05	13.90	13.95
81	NYSE	ACP	Thu, Apr 20, 2017	14.00	14.01	13.91	14.01
80	NYSE	ACP	Wed, Apr 19, 2017	13.98	13.98	13.95	13.98
79	NYSE	ACP	Tue, Apr 18, 2017	13.98	14.02	13.89	13.96
78	NYSE	ACP	Mon, Apr 17, 2017	13.90	14.06	13.89	14.02
77	NYSE	ACP	Thu, Apr 13, 2017	13.96	14.00	13.86	13.86
76	NYSE	ACP	Wed, Apr 12, 2017	14.10	14.11	13.82	14.00
75	NYSE	ACP	Tue, Apr 11, 2017	14.15	14.15	14.01	14.10
74	NYSE	ACP	Mon, Apr 10, 2017	14.18	14.20	14.13	14.08
73	NYSE	ACP	Fri, Apr 7, 2017	14.00	14.15	14.00	14.13
72	NYSE	ACP	Thu, Apr 6, 2017	14.00	14.05	13.90	14.03
71	NYSE	ACP	Wed, Apr 5, 2017	14.00	14.04	13.94	13.97
70	NYSE	ACP	Tue, Apr 4, 2017	13.97	14.00	13.92	14.00
69	NYSE	ACP	Mon, Apr 3, 2017	13.98	14.05	13.88	13.96
68	NYSE	ACP	Fri, Mar 31, 2017	13.87	13.96	13.81	13.96
67	NYSE	ACP	Thu, Mar 30, 2017	13.76	13.83	13.72	13.83
66	NYSE	ACP	Wed, Mar 29, 2017	13.74	13.74	13.64	13.73
65	NYSE	ACP	Tue, Mar 28, 2017	13.68	13.75	13.66	13.72
64	NYSE	ACP	Mon, Mar 27, 2017	13.66	13.69	13.54	13.64
63	NYSE	ACP	Fri, Mar 24, 2017	13.71	13.76	13.62	13.69
62	NYSE	ACP	Thu, Mar 23, 2017	13.62	13.65	13.57	13.61
61	NYSE	ACP	Wed, Mar 22, 2017	13.56	13.59	13.49	13.59
60	NYSE	ACP	Tue, Mar 21, 2017	13.70	13.70	13.54	13.56
59	NYSE	ACP	Mon, Mar 20, 2017	13.70	13.70	13.63	13.67
58	NYSE	ACP	Fri, Mar 17, 2017	13.58	13.78	13.58	13.66
57	NYSE	ACP	Thu, Mar 16, 2017	13.54	13.62	13.53	13.61
56	NYSE	ACP	Wed, Mar 15, 2017	13.33	13.53	13.30	13.49
55	NYSE	ACP	Tue, Mar 14, 2017	13.52	13.52	13.31	13.33
54	NYSE	ACP	Mon, Mar 13, 2017	13.56	13.64	13.56	13.56
53	NYSE	ACP	Fri, Mar 10, 2017	13.65	13.73	13.27	13.58
52	NYSE	ACP	Thu, Mar 9, 2017	13.97	13.97	13.51	13.65
51	NYSE	ACP	Wed, Mar 8, 2017	14.15	14.17	14.01	13.91
50	NYSE	ACP	Tue, Mar 7, 2017	14.24	14.25	14.09	14.15
49	NYSE	ACP	Mon, Mar 6, 2017	14.28	14.32	14.20	14.26
48	NYSE	ACP	Fri, Mar 3, 2017	14.33	14.39	14.23	14.30
47	NYSE	ACP	Thu, Mar 2, 2017	14.39	14.39	14.28	14.28
46	NYSE	ACP	Wed, Mar 1, 2017	14.39	14.44	14.37	14.39
45	NYSE	ACP	Tue, Feb 28, 2017	14.30	14.34	14.28	14.33
44	NYSE	ACP	Mon, Feb 27, 2017	14.28	14.31	14.25	14.29
43	NYSE	ACP	Fri, Feb 24, 2017	14.16	14.29	14.16	14.29
42	NYSE	ACP	Thu, Feb 23, 2017	14.20	14.23	14.12	14.16
41	NYSE	ACP	Wed, Feb 22, 2017	14.04	14.18	14.02	14.14
40	NYSE	ACP	Tue, Feb 21, 2017	14.08	14.16	14.01	14.09
39	NYSE	ACP	Fri, Feb 17, 2017	14.17	14.19	13.91	14.09
38	NYSE	ACP	Thu, Feb 16, 2017	14.23	14.23	14.10	14.16
37	NYSE	ACP	Wed, Feb 15, 2017	14.24	14.24	14.14	14.18
36	NYSE	ACP	Tue, Feb 14, 2017	14.22	14.22	14.10	14.21
35	NYSE	ACP	Mon, Feb 13, 2017	14.14	14.20	14.10	14.20
34	NYSE	ACP	Fri, Feb 10, 2017	14.09	14.14	14.05	14.09
33	NYSE	ACP	Thu, Feb 9, 2017	14.05	14.11	14.02	14.06
32	NYSE	ACP	Wed, Feb 8, 2017	14.23	14.23	14.09	14.03
31	NYSE	ACP	Tue, Feb 7, 2017	14.25	14.26	14.17	14.19
30	NYSE	ACP	Mon, Feb 6, 2017	14.25	14.27	14.13	14.20
29	NYSE	ACP	Fri, Feb 3, 2017	14.25	14.25	14.06	14.21
28	NYSE	ACP	Thu, Feb 2, 2017	14.40	14.41	14.13	14.19
27	NYSE	ACP	Wed, Feb 1, 2017	14.30	14.32	14.24	14.29
26	NYSE	ACP	Tue, Jan 31, 2017	14.21	14.30	14.13	14.26
25	NYSE	ACP	Mon, Jan 30, 2017	14.18	14.19	14.14	14.18
24	NYSE	ACP	Fri, Jan 27, 2017	14.17	14.18	14.10	14.18
23	NYSE	ACP	Thu, Jan 26, 2017	14.08	14.14	14.05	14.10
22	NYSE	ACP	Wed, Jan 25, 2017	14.06	14.13	14.01	14.02
21	NYSE	ACP	Tue, Jan 24, 2017	13.95	14.02	13.92	13.99
20	NYSE	ACP	Mon, Jan 23, 2017	13.93	13.99	13.82	13.93
19	NYSE	ACP	Fri, Jan 20, 2017	13.89	14.60	13.82	13.82
18	NYSE	ACP	Thu, Jan 19, 2017	13.83	13.90	13.75	13.87
17	NYSE	ACP	Wed, Jan 18, 2017	13.82	13.87	13.75	13.79
16	NYSE	ACP	Tue, Jan 17, 2017	13.94	14.00	13.72	13.77
15	NYSE	ACP	Fri, Jan 13, 2017	13.90	13.93	13.86	13.93
14	NYSE	ACP	Thu, Jan 12, 2017	13.88	13.90	13.79	13.85
13	NYSE	ACP	Wed, Jan 11, 2017	13.77	13.88	13.77	13.83
12	NYSE	ACP	Tue, Jan 10, 2017	13.82	13.92	13.69	13.76
11	NYSE	ACP	Mon, Jan 9, 2017	13.75	13.80	13.70	13.80
10	NYSE	ACP	Fri, Jan 6, 2017	13.68	13.73	13.67	13.70
9	NYSE	ACP	Thu, Jan 5, 2017	13.66	13.69	13.56	13.63
8	NYSE	ACP	Wed, Jan 4, 2017	13.50	13.65	13.47	13.61
7	NYSE	ACP	Tue, Jan 3, 2017	13.53	13.54	13.35	13.45
6	NYSE	ACP	Fri, Dec 30, 2016	13.50	13.53	13.41	13.43
5	NYSE	ACP	Thu, Dec 29, 2016	13.40	13.44	13.39	13.43
4	NYSE	ACP	Wed, Dec 28, 2016	13.33	13.40	13.32	13.40
3	NYSE	ACP	Tue, Dec 27, 2016	13.37	13.55	13.30	13.21
2	NYSE	ACP	Fri, Dec 23, 2016	13.45	13.45	13.31	13.33
1	NYSE	ACP	Thu, Dec 22, 2016	13.37	13.41	13.30	13.41
#	Exchange	Symbol	Date	Open	High	Low	Close

abrdn Income Credit Strategies Fund NYSE:ACP 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