Aptus Collared Investment Opportunity ETF AMEX:ACIO Historical Prices

Below are the 1184 trading days of historical prices for ACIO.

# Exchange Symbol Date Open High Low Close
1184 AMEX ACIO Thu, Mar 21, 2024 36.06 36.10 35.97 36.02
1183 AMEX ACIO Wed, Mar 20, 2024 35.68 35.92 35.61 35.91
1182 AMEX ACIO Tue, Mar 19, 2024 35.42 35.66 35.40 35.66
1181 AMEX ACIO Mon, Mar 18, 2024 35.55 35.64 35.45 35.45
1180 AMEX ACIO Fri, Mar 15, 2024 35.37 35.38 35.21 35.31
1179 AMEX ACIO Thu, Mar 14, 2024 35.67 35.70 35.39 35.50
1178 AMEX ACIO Wed, Mar 13, 2024 35.59 35.66 35.54 35.57
1177 AMEX ACIO Tue, Mar 12, 2024 35.38 35.66 35.27 35.65
1176 AMEX ACIO Mon, Mar 11, 2024 35.29 35.31 35.15 35.30
1175 AMEX ACIO Fri, Mar 8, 2024 35.70 35.73 35.32 35.37
1174 AMEX ACIO Thu, Mar 7, 2024 35.30 35.57 35.30 35.53
1173 AMEX ACIO Wed, Mar 6, 2024 35.27 35.32 35.14 35.24
1172 AMEX ACIO Tue, Mar 5, 2024 35.22 35.22 34.93 35.05
1171 AMEX ACIO Mon, Mar 4, 2024 35.27 35.47 35.27 35.37
1170 AMEX ACIO Fri, Mar 1, 2024 35.19 35.43 35.17 35.37
1169 AMEX ACIO Thu, Feb 29, 2024 35.09 35.20 34.96 35.16
1168 AMEX ACIO Wed, Feb 28, 2024 34.97 35.07 34.96 34.98
1167 AMEX ACIO Tue, Feb 27, 2024 34.99 35.06 34.91 35.05
1166 AMEX ACIO Mon, Feb 26, 2024 35.20 35.21 35.05 35.06
1165 AMEX ACIO Fri, Feb 23, 2024 35.29 35.33 35.14 35.19
1164 AMEX ACIO Thu, Feb 22, 2024 34.82 35.20 34.82 35.17
1163 AMEX ACIO Wed, Feb 21, 2024 34.46 34.55 34.34 34.55
1162 AMEX ACIO Tue, Feb 20, 2024 34.54 34.57 34.37 34.47
1161 AMEX ACIO Fri, Feb 16, 2024 34.77 34.78 34.60 34.63
1160 AMEX ACIO Thu, Feb 15, 2024 34.65 34.74 34.56 34.74
1159 AMEX ACIO Wed, Feb 14, 2024 34.51 34.57 34.38 34.57
1158 AMEX ACIO Tue, Feb 13, 2024 34.39 34.45 34.18 34.33
1157 AMEX ACIO Mon, Feb 12, 2024 34.77 34.85 34.65 34.67
1156 AMEX ACIO Fri, Feb 9, 2024 34.65 34.74 34.59 34.74
1155 AMEX ACIO Thu, Feb 8, 2024 34.50 34.58 34.50 34.58
1154 AMEX ACIO Wed, Feb 7, 2024 34.39 34.53 34.39 34.49
1153 AMEX ACIO Tue, Feb 6, 2024 34.32 34.32 34.16 34.25
1152 AMEX ACIO Mon, Feb 5, 2024 34.31 34.33 34.15 34.27
1151 AMEX ACIO Fri, Feb 2, 2024 34.15 34.46 34.13 34.38
1150 AMEX ACIO Thu, Feb 1, 2024 33.85 34.08 33.79 34.08
1149 AMEX ACIO Wed, Jan 31, 2024 33.94 34.05 33.72 33.72
1148 AMEX ACIO Tue, Jan 30, 2024 33.93 34.17 33.87 34.15
1147 AMEX ACIO Mon, Jan 29, 2024 33.95 34.17 33.92 34.13
1146 AMEX ACIO Fri, Jan 26, 2024 33.93 34.00 33.87 33.93
1145 AMEX ACIO Thu, Jan 25, 2024 33.89 33.95 33.80 33.95
1144 AMEX ACIO Wed, Jan 24, 2024 33.91 34.01 33.79 33.81
1143 AMEX ACIO Tue, Jan 23, 2024 33.71 33.75 33.66 33.75
1142 AMEX ACIO Mon, Jan 22, 2024 33.76 33.77 33.65 33.68
1141 AMEX ACIO Fri, Jan 19, 2024 33.45 33.66 33.37 33.60
1140 AMEX ACIO Thu, Jan 18, 2024 33.23 33.33 33.11 33.31
1139 AMEX ACIO Wed, Jan 17, 2024 33.02 33.13 32.98 33.10
1138 AMEX ACIO Tue, Jan 16, 2024 33.22 33.31 33.12 33.20
1137 AMEX ACIO Fri, Jan 12, 2024 33.34 33.35 33.22 33.33
1136 AMEX ACIO Thu, Jan 11, 2024 33.35 33.38 33.08 33.27
1135 AMEX ACIO Wed, Jan 10, 2024 33.15 33.32 33.15 33.28
1134 AMEX ACIO Tue, Jan 9, 2024 32.95 33.13 32.95 33.12
1133 AMEX ACIO Mon, Jan 8, 2024 32.82 33.12 32.80 33.12
1132 AMEX ACIO Fri, Jan 5, 2024 32.82 32.89 32.66 32.77
1131 AMEX ACIO Thu, Jan 4, 2024 32.86 32.97 32.77 32.79
1130 AMEX ACIO Wed, Jan 3, 2024 32.89 32.97 32.88 32.88
1129 AMEX ACIO Tue, Jan 2, 2024 33.03 33.37 32.90 33.04
1128 AMEX ACIO Fri, Dec 29, 2023 33.25 33.29 33.08 33.16
1127 AMEX ACIO Thu, Dec 28, 2023 33.18 33.53 33.18 33.23
1126 AMEX ACIO Wed, Dec 27, 2023 33.12 33.22 33.12 33.21
1125 AMEX ACIO Tue, Dec 26, 2023 33.23 33.30 33.17 33.14
1124 AMEX ACIO Fri, Dec 22, 2023 33.23 33.27 33.09 33.15
1123 AMEX ACIO Thu, Dec 21, 2023 32.98 33.10 32.95 33.10
1122 AMEX ACIO Wed, Dec 20, 2023 33.13 33.31 32.87 32.87
1121 AMEX ACIO Tue, Dec 19, 2023 33.19 33.28 33.14 33.28
1120 AMEX ACIO Mon, Dec 18, 2023 33.06 33.26 33.03 33.14
1119 AMEX ACIO Fri, Dec 15, 2023 32.90 32.99 32.85 32.95
1118 AMEX ACIO Thu, Dec 14, 2023 32.99 33.05 32.84 32.95
1117 AMEX ACIO Wed, Dec 13, 2023 32.70 32.96 32.65 32.93
1116 AMEX ACIO Tue, Dec 12, 2023 32.49 32.68 32.49 32.64
1115 AMEX ACIO Mon, Dec 11, 2023 32.35 32.52 32.35 32.50
1114 AMEX ACIO Fri, Dec 8, 2023 32.31 32.48 32.28 32.42
1113 AMEX ACIO Thu, Dec 7, 2023 32.20 32.36 32.20 32.32
1112 AMEX ACIO Wed, Dec 6, 2023 32.32 32.33 32.14 32.17
1111 AMEX ACIO Tue, Dec 5, 2023 32.21 32.28 32.15 32.25
1110 AMEX ACIO Mon, Dec 4, 2023 32.11 32.24 32.10 32.24
1109 AMEX ACIO Fri, Dec 1, 2023 32.28 32.41 32.22 32.41
1108 AMEX ACIO Thu, Nov 30, 2023 32.25 32.32 32.11 32.32
1107 AMEX ACIO Wed, Nov 29, 2023 32.40 32.40 32.20 32.23
1106 AMEX ACIO Tue, Nov 28, 2023 32.23 32.30 32.18 32.26
1105 AMEX ACIO Mon, Nov 27, 2023 32.15 32.28 32.15 32.23
1104 AMEX ACIO Fri, Nov 24, 2023 32.25 32.27 32.24 32.24
1103 AMEX ACIO Wed, Nov 22, 2023 32.31 32.31 32.16 32.25
1102 AMEX ACIO Tue, Nov 21, 2023 32.35 32.36 31.50 32.11
1101 AMEX ACIO Mon, Nov 20, 2023 32.05 32.27 32.04 32.23
1100 AMEX ACIO Fri, Nov 17, 2023 32.02 32.14 31.94 31.96
1099 AMEX ACIO Thu, Nov 16, 2023 31.88 32.02 31.87 32.02
1098 AMEX ACIO Wed, Nov 15, 2023 31.94 32.06 31.92 31.96
1097 AMEX ACIO Tue, Nov 14, 2023 31.70 31.99 31.70 31.90
1096 AMEX ACIO Mon, Nov 13, 2023 31.33 31.50 31.30 31.44
1095 AMEX ACIO Fri, Nov 10, 2023 31.15 31.47 31.07 31.47
1094 AMEX ACIO Thu, Nov 9, 2023 31.22 31.26 31.00 31.04
1093 AMEX ACIO Wed, Nov 8, 2023 31.25 31.44 31.07 31.21
1092 AMEX ACIO Tue, Nov 7, 2023 31.10 31.23 31.06 31.15
1091 AMEX ACIO Mon, Nov 6, 2023 31.19 31.19 30.98 31.07
1090 AMEX ACIO Fri, Nov 3, 2023 31.00 31.12 30.99 31.07
1089 AMEX ACIO Thu, Nov 2, 2023 30.72 30.89 30.64 30.88
1088 AMEX ACIO Wed, Nov 1, 2023 30.24 30.44 30.17 30.40
1087 AMEX ACIO Tue, Oct 31, 2023 29.90 30.14 29.90 30.14
1086 AMEX ACIO Mon, Oct 30, 2023 29.92 30.06 29.87 30.02
1085 AMEX ACIO Fri, Oct 27, 2023 29.97 29.97 29.67 29.77
1084 AMEX ACIO Thu, Oct 26, 2023 29.93 30.01 29.77 29.79
1083 AMEX ACIO Wed, Oct 25, 2023 30.07 30.17 29.98 30.02
1082 AMEX ACIO Tue, Oct 24, 2023 30.40 30.40 30.19 30.28
1081 AMEX ACIO Mon, Oct 23, 2023 30.12 30.33 30.12 30.21
1080 AMEX ACIO Fri, Oct 20, 2023 30.46 30.51 30.23 30.26
1079 AMEX ACIO Thu, Oct 19, 2023 30.66 30.75 30.46 30.52
1078 AMEX ACIO Wed, Oct 18, 2023 30.79 30.90 30.63 30.65
1077 AMEX ACIO Tue, Oct 17, 2023 30.75 31.00 30.71 30.91
1076 AMEX ACIO Mon, Oct 16, 2023 30.71 30.92 30.71 30.90
1075 AMEX ACIO Fri, Oct 13, 2023 30.89 30.94 30.60 30.69
1074 AMEX ACIO Thu, Oct 12, 2023 30.85 30.93 30.61 30.74
1073 AMEX ACIO Wed, Oct 11, 2023 30.78 30.91 30.73 30.91
1072 AMEX ACIO Tue, Oct 10, 2023 30.60 30.94 30.60 30.81
1071 AMEX ACIO Mon, Oct 9, 2023 30.44 30.69 30.38 30.65
1070 AMEX ACIO Fri, Oct 6, 2023 30.04 30.59 29.98 30.48
1069 AMEX ACIO Thu, Oct 5, 2023 30.28 30.29 30.03 30.21
1068 AMEX ACIO Wed, Oct 4, 2023 30.18 30.25 30.07 30.20
1067 AMEX ACIO Tue, Oct 3, 2023 30.38 30.38 30.04 30.08
1066 AMEX ACIO Mon, Oct 2, 2023 30.43 30.47 30.27 30.40
1065 AMEX ACIO Fri, Sep 29, 2023 30.55 30.62 30.36 30.43
1064 AMEX ACIO Thu, Sep 28, 2023 30.41 30.55 30.40 30.50
1063 AMEX ACIO Wed, Sep 27, 2023 30.45 30.49 30.29 30.39
1062 AMEX ACIO Tue, Sep 26, 2023 30.57 30.57 30.46 30.45
1061 AMEX ACIO Mon, Sep 25, 2023 30.53 30.70 30.53 30.68
1060 AMEX ACIO Fri, Sep 22, 2023 30.63 30.80 30.63 30.68
1059 AMEX ACIO Thu, Sep 21, 2023 30.89 30.89 30.68 30.72
1058 AMEX ACIO Wed, Sep 20, 2023 31.30 31.30 31.01 31.02
1057 AMEX ACIO Tue, Sep 19, 2023 31.26 31.27 31.10 31.21
1056 AMEX ACIO Mon, Sep 18, 2023 31.22 31.36 31.22 31.29
1055 AMEX ACIO Fri, Sep 15, 2023 31.47 31.54 31.26 31.29
1054 AMEX ACIO Thu, Sep 14, 2023 31.46 31.64 31.46 31.63
1053 AMEX ACIO Wed, Sep 13, 2023 31.38 31.44 31.31 31.39
1052 AMEX ACIO Tue, Sep 12, 2023 31.41 31.41 31.29 31.33
1051 AMEX ACIO Mon, Sep 11, 2023 31.34 31.48 31.34 31.43
1050 AMEX ACIO Fri, Sep 8, 2023 31.32 31.39 31.24 31.32
1049 AMEX ACIO Thu, Sep 7, 2023 31.09 31.32 31.09 31.26
1048 AMEX ACIO Wed, Sep 6, 2023 31.38 31.42 31.17 31.32
1047 AMEX ACIO Tue, Sep 5, 2023 31.51 31.54 31.46 31.47
1046 AMEX ACIO Fri, Sep 1, 2023 31.64 31.66 31.49 31.60
1045 AMEX ACIO Thu, Aug 31, 2023 31.55 31.67 31.51 31.51
1044 AMEX ACIO Wed, Aug 30, 2023 31.55 31.63 31.55 31.58
1043 AMEX ACIO Tue, Aug 29, 2023 31.14 31.48 31.13 31.46
1042 AMEX ACIO Mon, Aug 28, 2023 31.12 31.14 31.02 31.10
1041 AMEX ACIO Fri, Aug 25, 2023 30.97 31.09 30.78 31.03
1040 AMEX ACIO Thu, Aug 24, 2023 31.09 31.30 30.86 30.88
1039 AMEX ACIO Wed, Aug 23, 2023 31.02 31.18 31.00 31.14
1038 AMEX ACIO Tue, Aug 22, 2023 31.10 31.10 30.87 30.94
1037 AMEX ACIO Mon, Aug 21, 2023 30.97 31.03 30.76 30.99
1036 AMEX ACIO Fri, Aug 18, 2023 30.81 30.89 30.79 30.83
1035 AMEX ACIO Thu, Aug 17, 2023 31.00 31.09 30.87 30.90
1034 AMEX ACIO Wed, Aug 16, 2023 31.23 31.26 30.99 30.99
1033 AMEX ACIO Tue, Aug 15, 2023 31.20 31.23 31.11 31.13
1032 AMEX ACIO Mon, Aug 14, 2023 31.23 31.36 31.23 31.36
1031 AMEX ACIO Fri, Aug 11, 2023 31.14 31.31 31.14 31.22
1030 AMEX ACIO Thu, Aug 10, 2023 31.28 31.61 31.28 31.32
1029 AMEX ACIO Wed, Aug 9, 2023 31.27 31.42 31.24 31.25
1028 AMEX ACIO Tue, Aug 8, 2023 31.49 31.49 31.28 31.39
1027 AMEX ACIO Mon, Aug 7, 2023 31.39 31.53 31.39 31.52
1026 AMEX ACIO Fri, Aug 4, 2023 31.61 31.61 31.25 31.28
1025 AMEX ACIO Thu, Aug 3, 2023 31.44 31.49 31.38 31.42
1024 AMEX ACIO Wed, Aug 2, 2023 31.64 31.64 31.44 31.47
1023 AMEX ACIO Tue, Aug 1, 2023 31.78 31.85 31.78 31.82
1022 AMEX ACIO Mon, Jul 31, 2023 31.83 31.85 31.75 31.85
1021 AMEX ACIO Fri, Jul 28, 2023 31.57 31.84 31.57 31.80
1020 AMEX ACIO Thu, Jul 27, 2023 31.86 31.89 31.49 31.55
1019 AMEX ACIO Wed, Jul 26, 2023 31.63 31.69 31.58 31.66
1018 AMEX ACIO Tue, Jul 25, 2023 31.70 31.82 31.66 31.78
1017 AMEX ACIO Mon, Jul 24, 2023 31.47 31.66 31.47 31.62
1016 AMEX ACIO Fri, Jul 21, 2023 31.54 31.61 31.51 31.54
1015 AMEX ACIO Thu, Jul 20, 2023 31.50 31.63 31.45 31.52
1014 AMEX ACIO Wed, Jul 19, 2023 31.65 31.72 31.48 31.64
1013 AMEX ACIO Tue, Jul 18, 2023 31.29 31.60 31.29 31.55
1012 AMEX ACIO Mon, Jul 17, 2023 31.37 31.49 31.37 31.42
1011 AMEX ACIO Fri, Jul 14, 2023 31.35 31.43 31.28 31.32
1010 AMEX ACIO Thu, Jul 13, 2023 31.23 31.37 31.19 31.32
1009 AMEX ACIO Wed, Jul 12, 2023 31.23 31.23 31.11 31.11
1008 AMEX ACIO Tue, Jul 11, 2023 30.93 30.98 30.83 30.95
1007 AMEX ACIO Mon, Jul 10, 2023 30.79 30.87 30.77 30.84
1006 AMEX ACIO Fri, Jul 7, 2023 30.92 30.97 30.79 30.79
1005 AMEX ACIO Thu, Jul 6, 2023 30.77 30.96 30.77 30.95
1004 AMEX ACIO Wed, Jul 5, 2023 31.09 31.17 31.09 31.14
1003 AMEX ACIO Mon, Jul 3, 2023 31.22 31.22 31.07 31.17
1002 AMEX ACIO Fri, Jun 30, 2023 31.02 31.18 31.02 31.11
1001 AMEX ACIO Thu, Jun 29, 2023 30.66 30.85 30.63 30.81
1000 AMEX ACIO Wed, Jun 28, 2023 30.72 30.78 30.69 30.76
999 AMEX ACIO Tue, Jun 27, 2023 30.69 30.87 30.66 30.78
998 AMEX ACIO Mon, Jun 26, 2023 30.77 30.77 30.60 30.60
997 AMEX ACIO Fri, Jun 23, 2023 30.75 30.81 30.72 30.72
996 AMEX ACIO Thu, Jun 22, 2023 30.85 30.90 30.78 30.86
995 AMEX ACIO Wed, Jun 21, 2023 30.77 30.90 30.76 30.80
994 AMEX ACIO Tue, Jun 20, 2023 31.06 31.06 30.82 30.89
993 AMEX ACIO Fri, Jun 16, 2023 31.00 31.14 30.97 31.00
992 AMEX ACIO Thu, Jun 15, 2023 31.01 31.10 30.83 31.04
991 AMEX ACIO Wed, Jun 14, 2023 30.79 30.86 30.70 30.79
990 AMEX ACIO Tue, Jun 13, 2023 30.66 30.84 30.66 30.78
989 AMEX ACIO Mon, Jun 12, 2023 30.51 30.68 30.49 30.68
988 AMEX ACIO Fri, Jun 9, 2023 30.42 30.57 30.42 30.52
987 AMEX ACIO Thu, Jun 8, 2023 30.26 30.51 30.26 30.51
986 AMEX ACIO Wed, Jun 7, 2023 30.43 30.45 30.34 30.37
985 AMEX ACIO Tue, Jun 6, 2023 30.30 30.71 30.30 30.54
984 AMEX ACIO Mon, Jun 5, 2023 30.50 30.58 30.45 30.48
983 AMEX ACIO Fri, Jun 2, 2023 30.45 30.54 30.33 30.48
982 AMEX ACIO Thu, Jun 1, 2023 30.03 30.27 30.03 30.23
981 AMEX ACIO Wed, May 31, 2023 30.07 30.12 29.99 30.08
980 AMEX ACIO Tue, May 30, 2023 29.87 30.19 29.87 30.15
979 AMEX ACIO Fri, May 26, 2023 30.08 30.23 30.08 30.15
978 AMEX ACIO Thu, May 25, 2023 30.13 30.13 29.86 29.95
977 AMEX ACIO Wed, May 24, 2023 29.91 29.97 29.86 29.92
976 AMEX ACIO Tue, May 23, 2023 30.21 30.23 30.04 30.07
975 AMEX ACIO Mon, May 22, 2023 30.38 30.38 30.26 30.26
974 AMEX ACIO Fri, May 19, 2023 30.38 30.38 30.22 30.29
973 AMEX ACIO Thu, May 18, 2023 30.19 30.31 30.12 30.28
972 AMEX ACIO Wed, May 17, 2023 29.92 30.19 29.92 30.16
971 AMEX ACIO Tue, May 16, 2023 29.89 30.06 29.89 29.94
970 AMEX ACIO Mon, May 15, 2023 30.02 30.16 30.00 30.10
969 AMEX ACIO Fri, May 12, 2023 30.10 30.12 29.96 30.07
968 AMEX ACIO Thu, May 11, 2023 30.04 30.12 30.00 30.09
967 AMEX ACIO Wed, May 10, 2023 30.22 30.22 30.06 30.16
966 AMEX ACIO Tue, May 9, 2023 30.17 30.17 30.07 30.09
965 AMEX ACIO Mon, May 8, 2023 30.14 30.21 30.11 30.21
964 AMEX ACIO Fri, May 5, 2023 29.80 30.18 29.80 30.12
963 AMEX ACIO Thu, May 4, 2023 29.81 29.93 29.81 29.84
962 AMEX ACIO Wed, May 3, 2023 30.00 30.18 29.92 29.92
961 AMEX ACIO Tue, May 2, 2023 30.34 30.36 29.97 30.09
960 AMEX ACIO Mon, May 1, 2023 30.27 30.37 30.27 30.32
959 AMEX ACIO Fri, Apr 28, 2023 30.21 30.32 30.17 30.32
958 AMEX ACIO Thu, Apr 27, 2023 29.97 30.20 29.92 30.17
957 AMEX ACIO Wed, Apr 26, 2023 29.99 30.01 29.86 29.91
956 AMEX ACIO Tue, Apr 25, 2023 30.00 30.18 29.95 29.99
955 AMEX ACIO Mon, Apr 24, 2023 30.10 30.26 30.00 30.22
954 AMEX ACIO Fri, Apr 21, 2023 30.36 30.36 30.18 30.22
953 AMEX ACIO Thu, Apr 20, 2023 30.21 30.29 30.18 30.24
952 AMEX ACIO Wed, Apr 19, 2023 30.04 30.36 30.04 30.30
951 AMEX ACIO Tue, Apr 18, 2023 30.27 30.48 30.27 30.40
950 AMEX ACIO Mon, Apr 17, 2023 30.00 30.36 29.74 30.35
949 AMEX ACIO Fri, Apr 14, 2023 30.37 30.37 30.24 30.30
948 AMEX ACIO Thu, Apr 13, 2023 30.31 30.41 30.17 30.39
947 AMEX ACIO Wed, Apr 12, 2023 30.28 30.46 30.12 30.14
946 AMEX ACIO Tue, Apr 11, 2023 30.22 30.31 30.21 30.24
945 AMEX ACIO Mon, Apr 10, 2023 29.94 30.26 29.94 30.26
944 AMEX ACIO Thu, Apr 6, 2023 30.13 30.27 30.11 30.22
943 AMEX ACIO Wed, Apr 5, 2023 30.05 30.19 30.05 30.13
942 AMEX ACIO Tue, Apr 4, 2023 30.26 30.37 30.18 30.25
941 AMEX ACIO Mon, Apr 3, 2023 30.06 30.32 30.06 30.29
940 AMEX ACIO Fri, Mar 31, 2023 29.81 30.19 29.81 30.19
939 AMEX ACIO Thu, Mar 30, 2023 29.82 29.91 29.79 29.88
938 AMEX ACIO Wed, Mar 29, 2023 29.86 29.86 29.61 29.75
937 AMEX ACIO Tue, Mar 28, 2023 29.42 29.64 29.42 29.56
936 AMEX ACIO Mon, Mar 27, 2023 29.68 29.75 29.64 29.66
935 AMEX ACIO Fri, Mar 24, 2023 29.38 29.70 29.38 29.70
934 AMEX ACIO Thu, Mar 23, 2023 29.67 29.82 29.49 29.64
933 AMEX ACIO Wed, Mar 22, 2023 29.61 29.90 29.58 29.58
932 AMEX ACIO Tue, Mar 21, 2023 29.78 29.89 29.66 29.87
931 AMEX ACIO Mon, Mar 20, 2023 29.49 29.64 29.49 29.53
930 AMEX ACIO Fri, Mar 17, 2023 29.57 29.57 29.28 29.37
929 AMEX ACIO Thu, Mar 16, 2023 29.36 29.58 29.36 29.58
928 AMEX ACIO Wed, Mar 15, 2023 29.30 29.47 29.13 29.28
927 AMEX ACIO Tue, Mar 14, 2023 29.43 29.44 29.24 29.39
926 AMEX ACIO Mon, Mar 13, 2023 28.90 29.41 28.90 29.28
925 AMEX ACIO Fri, Mar 10, 2023 29.30 29.39 29.20 29.23
924 AMEX ACIO Thu, Mar 9, 2023 29.71 29.71 29.36 29.42
923 AMEX ACIO Wed, Mar 8, 2023 29.57 29.61 29.48 29.54
922 AMEX ACIO Tue, Mar 7, 2023 29.72 29.72 29.53 29.57
921 AMEX ACIO Mon, Mar 6, 2023 29.76 29.90 29.73 29.77
920 AMEX ACIO Fri, Mar 3, 2023 29.39 29.77 29.39 29.77
919 AMEX ACIO Thu, Mar 2, 2023 29.28 29.51 29.27 29.44
918 AMEX ACIO Wed, Mar 1, 2023 29.52 29.52 29.30 29.36
917 AMEX ACIO Tue, Feb 28, 2023 29.43 29.52 29.42 29.44
916 AMEX ACIO Mon, Feb 27, 2023 29.58 29.58 29.42 29.47
915 AMEX ACIO Fri, Feb 24, 2023 29.43 29.48 29.29 29.44
914 AMEX ACIO Thu, Feb 23, 2023 29.50 29.63 29.42 29.61
913 AMEX ACIO Wed, Feb 22, 2023 29.54 29.57 29.45 29.50
912 AMEX ACIO Tue, Feb 21, 2023 31.00 31.03 29.50 29.51
911 AMEX ACIO Fri, Feb 17, 2023 29.80 29.86 29.70 29.86
910 AMEX ACIO Thu, Feb 16, 2023 30.07 30.17 29.90 29.95
909 AMEX ACIO Wed, Feb 15, 2023 29.83 30.22 29.83 30.20
908 AMEX ACIO Tue, Feb 14, 2023 30.25 30.25 29.90 30.11
907 AMEX ACIO Mon, Feb 13, 2023 30.04 30.21 30.04 30.21
906 AMEX ACIO Fri, Feb 10, 2023 30.12 30.12 29.93 30.06
905 AMEX ACIO Thu, Feb 9, 2023 30.28 30.28 29.92 29.97
904 AMEX ACIO Wed, Feb 8, 2023 30.16 30.20 30.01 30.08
903 AMEX ACIO Tue, Feb 7, 2023 29.78 30.24 29.78 30.24
902 AMEX ACIO Mon, Feb 6, 2023 29.98 30.01 29.95 30.01
901 AMEX ACIO Fri, Feb 3, 2023 30.08 30.22 29.97 30.07
900 AMEX ACIO Thu, Feb 2, 2023 30.06 30.17 29.96 30.11
899 AMEX ACIO Wed, Feb 1, 2023 29.78 30.19 29.74 30.01
898 AMEX ACIO Tue, Jan 31, 2023 29.54 29.81 29.50 29.81
897 AMEX ACIO Mon, Jan 30, 2023 29.73 29.73 29.49 29.51
896 AMEX ACIO Fri, Jan 27, 2023 29.79 29.87 29.70 29.75
895 AMEX ACIO Thu, Jan 26, 2023 29.75 29.77 29.54 29.75
894 AMEX ACIO Wed, Jan 25, 2023 29.21 29.55 29.21 29.50
893 AMEX ACIO Tue, Jan 24, 2023 29.37 29.56 29.37 29.54
892 AMEX ACIO Mon, Jan 23, 2023 29.36 29.67 29.36 29.52
891 AMEX ACIO Fri, Jan 20, 2023 29.10 29.26 29.01 29.24
890 AMEX ACIO Thu, Jan 19, 2023 29.01 29.10 28.98 29.02
889 AMEX ACIO Wed, Jan 18, 2023 29.40 29.42 29.13 29.13
888 AMEX ACIO Tue, Jan 17, 2023 29.46 29.48 29.39 29.41
887 AMEX ACIO Fri, Jan 13, 2023 29.32 29.44 29.20 29.41
886 AMEX ACIO Thu, Jan 12, 2023 29.32 29.39 29.18 29.35
885 AMEX ACIO Wed, Jan 11, 2023 29.12 29.28 29.11 29.27
884 AMEX ACIO Tue, Jan 10, 2023 29.05 29.05 28.70 29.01
883 AMEX ACIO Mon, Jan 9, 2023 29.11 29.21 28.92 28.96
882 AMEX ACIO Fri, Jan 6, 2023 28.70 29.00 28.57 28.89
881 AMEX ACIO Thu, Jan 5, 2023 28.68 28.69 28.56 28.56
880 AMEX ACIO Wed, Jan 4, 2023 28.95 28.95 28.68 28.76
879 AMEX ACIO Tue, Jan 3, 2023 28.79 28.96 28.64 28.77
878 AMEX ACIO Fri, Dec 30, 2022 28.78 28.83 28.64 28.83
877 AMEX ACIO Thu, Dec 29, 2022 28.80 28.94 28.80 28.88
876 AMEX ACIO Wed, Dec 28, 2022 28.71 28.76 28.58 28.64
875 AMEX ACIO Tue, Dec 27, 2022 28.88 29.00 28.82 28.82
874 AMEX ACIO Fri, Dec 23, 2022 28.79 29.01 28.79 29.00
873 AMEX ACIO Thu, Dec 22, 2022 28.81 28.90 28.61 28.84
872 AMEX ACIO Wed, Dec 21, 2022 29.03 29.22 29.03 29.12
871 AMEX ACIO Tue, Dec 20, 2022 28.84 29.00 28.84 28.92
870 AMEX ACIO Mon, Dec 19, 2022 29.00 29.02 28.84 28.91
869 AMEX ACIO Fri, Dec 16, 2022 29.12 29.15 28.97 29.08
868 AMEX ACIO Thu, Dec 15, 2022 29.43 29.43 29.13 29.31
867 AMEX ACIO Wed, Dec 14, 2022 29.89 29.94 29.62 29.65
866 AMEX ACIO Tue, Dec 13, 2022 30.27 30.27 29.66 29.78
865 AMEX ACIO Mon, Dec 12, 2022 29.55 29.71 29.52 29.70
864 AMEX ACIO Fri, Dec 9, 2022 29.62 29.69 29.46 29.46
863 AMEX ACIO Thu, Dec 8, 2022 29.74 29.74 29.53 29.57
862 AMEX ACIO Wed, Dec 7, 2022 29.55 29.57 29.38 29.51
861 AMEX ACIO Tue, Dec 6, 2022 29.71 29.71 29.39 29.46
860 AMEX ACIO Mon, Dec 5, 2022 29.91 30.10 29.80 29.74
859 AMEX ACIO Fri, Dec 2, 2022 30.08 30.31 30.04 30.25
858 AMEX ACIO Thu, Dec 1, 2022 30.39 30.45 30.14 30.26
857 AMEX ACIO Wed, Nov 30, 2022 29.69 30.35 29.65 30.35
856 AMEX ACIO Tue, Nov 29, 2022 29.71 29.82 29.67 29.71
855 AMEX ACIO Mon, Nov 28, 2022 30.16 30.16 29.76 29.77
854 AMEX ACIO Fri, Nov 25, 2022 30.23 30.23 30.17 30.17
853 AMEX ACIO Wed, Nov 23, 2022 30.15 30.21 30.00 30.16
852 AMEX ACIO Tue, Nov 22, 2022 29.91 30.03 29.82 30.03
851 AMEX ACIO Mon, Nov 21, 2022 29.67 29.76 29.63 29.74
850 AMEX ACIO Fri, Nov 18, 2022 30.04 30.04 29.72 29.86
849 AMEX ACIO Thu, Nov 17, 2022 29.39 29.79 29.39 29.79
848 AMEX ACIO Wed, Nov 16, 2022 29.79 29.85 29.70 29.78
847 AMEX ACIO Tue, Nov 15, 2022 29.86 29.97 29.76 29.90
846 AMEX ACIO Mon, Nov 14, 2022 29.80 29.91 29.70 29.70
845 AMEX ACIO Fri, Nov 11, 2022 29.78 29.90 29.65 29.81
844 AMEX ACIO Thu, Nov 10, 2022 29.36 29.80 29.36 29.79
843 AMEX ACIO Wed, Nov 9, 2022 28.99 29.24 28.87 28.87
842 AMEX ACIO Tue, Nov 8, 2022 29.16 29.41 29.10 29.29
841 AMEX ACIO Mon, Nov 7, 2022 28.90 29.17 28.90 29.16
840 AMEX ACIO Fri, Nov 4, 2022 28.95 29.10 28.79 29.03
839 AMEX ACIO Thu, Nov 3, 2022 28.98 29.03 28.93 28.97
838 AMEX ACIO Wed, Nov 2, 2022 29.28 29.52 29.04 29.14
837 AMEX ACIO Tue, Nov 1, 2022 29.45 29.45 29.32 29.40
836 AMEX ACIO Mon, Oct 31, 2022 29.60 29.60 29.48 29.52
835 AMEX ACIO Fri, Oct 28, 2022 29.28 29.65 29.28 29.62
834 AMEX ACIO Thu, Oct 27, 2022 29.51 29.53 29.08 29.36
833 AMEX ACIO Wed, Oct 26, 2022 29.31 29.61 29.30 29.34
832 AMEX ACIO Tue, Oct 25, 2022 29.25 29.58 29.25 29.57
831 AMEX ACIO Mon, Oct 24, 2022 29.02 29.31 29.00 29.17
830 AMEX ACIO Fri, Oct 21, 2022 28.75 29.03 28.73 29.02
829 AMEX ACIO Thu, Oct 20, 2022 28.84 28.92 28.60 28.62
828 AMEX ACIO Wed, Oct 19, 2022 28.81 28.86 28.67 28.81
827 AMEX ACIO Tue, Oct 18, 2022 28.85 28.90 28.67 28.79
826 AMEX ACIO Mon, Oct 17, 2022 28.68 28.68 28.58 28.62
825 AMEX ACIO Fri, Oct 14, 2022 28.63 28.71 28.27 28.28
824 AMEX ACIO Thu, Oct 13, 2022 27.91 28.55 27.91 28.49
823 AMEX ACIO Wed, Oct 12, 2022 28.13 28.30 28.13 28.19
822 AMEX ACIO Tue, Oct 11, 2022 28.41 28.41 28.20 28.24
821 AMEX ACIO Mon, Oct 10, 2022 28.42 28.42 28.24 28.36
820 AMEX ACIO Fri, Oct 7, 2022 28.65 28.67 28.39 28.46
819 AMEX ACIO Thu, Oct 6, 2022 28.81 28.95 28.81 28.84
818 AMEX ACIO Wed, Oct 5, 2022 28.83 29.05 28.80 28.97
817 AMEX ACIO Tue, Oct 4, 2022 29.00 29.10 28.90 29.10
816 AMEX ACIO Mon, Oct 3, 2022 28.37 28.61 28.36 28.49
815 AMEX ACIO Fri, Sep 30, 2022 28.23 28.40 28.09 28.10
814 AMEX ACIO Thu, Sep 29, 2022 28.26 28.36 28.16 28.25
813 AMEX ACIO Wed, Sep 28, 2022 28.31 28.72 28.31 28.58
812 AMEX ACIO Tue, Sep 27, 2022 28.59 28.59 28.37 28.45
811 AMEX ACIO Mon, Sep 26, 2022 28.51 28.54 28.39 28.39
810 AMEX ACIO Fri, Sep 23, 2022 28.22 28.58 28.22 28.56
809 AMEX ACIO Thu, Sep 22, 2022 28.81 28.81 28.63 28.70
808 AMEX ACIO Wed, Sep 21, 2022 29.14 29.30 28.71 28.71
807 AMEX ACIO Tue, Sep 20, 2022 29.10 29.15 29.03 29.06
806 AMEX ACIO Mon, Sep 19, 2022 29.06 29.30 29.06 29.25
805 AMEX ACIO Fri, Sep 16, 2022 29.06 29.24 29.06 29.18
804 AMEX ACIO Thu, Sep 15, 2022 29.53 29.65 29.31 29.39
803 AMEX ACIO Wed, Sep 14, 2022 29.59 29.66 29.50 29.65
802 AMEX ACIO Tue, Sep 13, 2022 29.90 29.90 29.55 29.59
801 AMEX ACIO Mon, Sep 12, 2022 30.51 30.51 30.36 30.42
800 AMEX ACIO Fri, Sep 9, 2022 30.00 30.31 30.00 30.25
799 AMEX ACIO Thu, Sep 8, 2022 29.58 29.98 29.58 29.94
798 AMEX ACIO Wed, Sep 7, 2022 29.85 29.92 29.68 29.90
797 AMEX ACIO Tue, Sep 6, 2022 29.71 29.76 29.61 29.67
796 AMEX ACIO Fri, Sep 2, 2022 29.92 30.05 29.71 29.74
795 AMEX ACIO Thu, Sep 1, 2022 29.71 29.89 29.66 29.88
794 AMEX ACIO Wed, Aug 31, 2022 29.97 29.98 29.84 29.88
793 AMEX ACIO Tue, Aug 30, 2022 30.01 30.04 29.91 30.03
792 AMEX ACIO Mon, Aug 29, 2022 30.22 30.29 30.17 30.20
791 AMEX ACIO Fri, Aug 26, 2022 30.69 30.97 30.35 30.35
790 AMEX ACIO Thu, Aug 25, 2022 30.90 30.99 30.75 30.99
789 AMEX ACIO Wed, Aug 24, 2022 30.70 30.79 30.69 30.74
788 AMEX ACIO Tue, Aug 23, 2022 30.87 30.87 30.68 30.71
787 AMEX ACIO Mon, Aug 22, 2022 31.09 31.09 30.70 30.76
786 AMEX ACIO Fri, Aug 19, 2022 31.39 31.39 31.06 31.10
785 AMEX ACIO Thu, Aug 18, 2022 31.44 31.44 31.24 31.33
784 AMEX ACIO Wed, Aug 17, 2022 31.29 31.33 31.16 31.29
783 AMEX ACIO Tue, Aug 16, 2022 31.36 31.46 31.22 31.40
782 AMEX ACIO Mon, Aug 15, 2022 31.14 31.32 31.14 31.32
781 AMEX ACIO Fri, Aug 12, 2022 30.98 31.27 30.98 31.27
780 AMEX ACIO Thu, Aug 11, 2022 31.00 31.10 30.89 30.92
779 AMEX ACIO Wed, Aug 10, 2022 30.96 30.96 30.71 30.84
778 AMEX ACIO Tue, Aug 9, 2022 30.47 30.55 30.42 30.53
777 AMEX ACIO Mon, Aug 8, 2022 30.71 30.77 30.50 30.59
776 AMEX ACIO Fri, Aug 5, 2022 30.13 30.59 30.13 30.59
775 AMEX ACIO Thu, Aug 4, 2022 30.60 30.69 30.50 30.62
774 AMEX ACIO Wed, Aug 3, 2022 30.51 30.73 30.51 30.67
773 AMEX ACIO Tue, Aug 2, 2022 30.46 30.62 30.36 30.40
772 AMEX ACIO Mon, Aug 1, 2022 30.58 30.61 30.46 30.59
771 AMEX ACIO Fri, Jul 29, 2022 30.15 30.67 30.15 30.62
770 AMEX ACIO Thu, Jul 28, 2022 29.97 30.31 29.97 30.22
769 AMEX ACIO Wed, Jul 27, 2022 29.50 29.99 29.50 29.89
768 AMEX ACIO Tue, Jul 26, 2022 29.49 29.51 29.33 29.43
767 AMEX ACIO Mon, Jul 25, 2022 29.64 29.72 29.54 29.71
766 AMEX ACIO Fri, Jul 22, 2022 29.81 29.81 29.56 29.67
765 AMEX ACIO Thu, Jul 21, 2022 29.66 29.91 29.52 29.91
764 AMEX ACIO Wed, Jul 20, 2022 29.56 29.67 29.43 29.65
763 AMEX ACIO Tue, Jul 19, 2022 29.20 29.47 29.20 29.47
762 AMEX ACIO Mon, Jul 18, 2022 28.71 29.57 28.35 28.83
761 AMEX ACIO Fri, Jul 15, 2022 29.11 29.11 28.94 29.02
760 AMEX ACIO Thu, Jul 14, 2022 28.41 28.75 28.41 28.75
759 AMEX ACIO Wed, Jul 13, 2022 28.70 28.94 28.68 28.87
758 AMEX ACIO Tue, Jul 12, 2022 29.05 29.09 28.80 28.86
757 AMEX ACIO Mon, Jul 11, 2022 29.15 29.26 29.11 29.11
756 AMEX ACIO Fri, Jul 8, 2022 29.31 29.47 29.31 29.34
755 AMEX ACIO Thu, Jul 7, 2022 29.30 29.49 29.27 29.40
754 AMEX ACIO Wed, Jul 6, 2022 28.98 29.21 28.92 29.11
753 AMEX ACIO Tue, Jul 5, 2022 28.77 29.01 28.68 28.97
752 AMEX ACIO Fri, Jul 1, 2022 28.61 29.00 28.61 28.96
751 AMEX ACIO Thu, Jun 30, 2022 28.59 28.96 28.59 28.83
750 AMEX ACIO Wed, Jun 29, 2022 28.89 29.09 28.89 29.03
749 AMEX ACIO Tue, Jun 28, 2022 29.65 29.65 29.00 29.06
748 AMEX ACIO Mon, Jun 27, 2022 29.43 29.57 29.38 29.42
747 AMEX ACIO Fri, Jun 24, 2022 28.86 29.53 28.86 29.53
746 AMEX ACIO Thu, Jun 23, 2022 28.59 28.78 28.46 28.78
745 AMEX ACIO Wed, Jun 22, 2022 28.36 28.72 28.36 28.56
744 AMEX ACIO Tue, Jun 21, 2022 28.51 28.70 28.50 28.55
743 AMEX ACIO Fri, Jun 17, 2022 28.28 28.35 28.00 28.12
742 AMEX ACIO Thu, Jun 16, 2022 28.73 28.73 28.16 28.26
741 AMEX ACIO Wed, Jun 15, 2022 28.88 29.07 28.54 28.87
740 AMEX ACIO Tue, Jun 14, 2022 28.72 29.39 28.64 28.67
739 AMEX ACIO Mon, Jun 13, 2022 28.54 28.94 28.54 28.79
738 AMEX ACIO Fri, Jun 10, 2022 29.33 29.35 29.17 29.17
737 AMEX ACIO Thu, Jun 9, 2022 30.20 30.20 29.65 29.67
736 AMEX ACIO Wed, Jun 8, 2022 29.87 30.26 29.67 30.04
735 AMEX ACIO Tue, Jun 7, 2022 29.95 30.32 29.95 30.32
734 AMEX ACIO Mon, Jun 6, 2022 30.31 30.31 30.09 30.18
733 AMEX ACIO Fri, Jun 3, 2022 30.19 30.19 30.02 30.12
732 AMEX ACIO Thu, Jun 2, 2022 29.88 30.27 29.82 30.27
731 AMEX ACIO Wed, Jun 1, 2022 29.84 30.13 29.84 29.90
730 AMEX ACIO Tue, May 31, 2022 30.14 30.25 29.97 29.98
729 AMEX ACIO Fri, May 27, 2022 29.64 30.19 29.64 30.17
728 AMEX ACIO Thu, May 26, 2022 29.46 29.75 29.46 29.64
727 AMEX ACIO Wed, May 25, 2022 29.29 29.33 29.00 29.24
726 AMEX ACIO Tue, May 24, 2022 28.96 29.10 28.69 29.04
725 AMEX ACIO Mon, May 23, 2022 28.97 29.22 28.93 29.10
724 AMEX ACIO Fri, May 20, 2022 29.01 29.01 28.42 28.91
723 AMEX ACIO Thu, May 19, 2022 28.53 28.99 28.53 28.70
722 AMEX ACIO Wed, May 18, 2022 29.38 29.43 28.85 28.95
721 AMEX ACIO Tue, May 17, 2022 30.07 30.07 29.59 29.78
720 AMEX ACIO Mon, May 16, 2022 29.52 29.56 29.24 29.49
719 AMEX ACIO Fri, May 13, 2022 29.43 29.70 29.28 29.46
718 AMEX ACIO Thu, May 12, 2022 28.89 29.09 28.73 29.09
717 AMEX ACIO Wed, May 11, 2022 29.22 29.48 29.04 29.04
716 AMEX ACIO Tue, May 10, 2022 29.31 29.39 29.19 29.25
715 AMEX ACIO Mon, May 9, 2022 29.27 29.55 29.27 29.33
714 AMEX ACIO Fri, May 6, 2022 29.70 30.01 29.70 29.78
713 AMEX ACIO Thu, May 5, 2022 30.35 30.35 29.83 29.99
712 AMEX ACIO Wed, May 4, 2022 29.89 30.77 29.89 30.76
711 AMEX ACIO Tue, May 3, 2022 30.06 30.27 30.06 30.17
710 AMEX ACIO Mon, May 2, 2022 29.99 30.15 29.80 30.07
709 AMEX ACIO Fri, Apr 29, 2022 30.40 30.40 30.03 30.07
708 AMEX ACIO Thu, Apr 28, 2022 30.25 30.75 30.25 30.66
707 AMEX ACIO Wed, Apr 27, 2022 30.01 30.39 30.01 30.22
706 AMEX ACIO Tue, Apr 26, 2022 30.23 30.37 30.15 30.15
705 AMEX ACIO Mon, Apr 25, 2022 30.83 30.83 30.17 30.55
704 AMEX ACIO Fri, Apr 22, 2022 30.86 30.86 30.48 30.55
703 AMEX ACIO Thu, Apr 21, 2022 31.45 31.73 30.93 31.02
702 AMEX ACIO Wed, Apr 20, 2022 31.38 31.47 31.29 31.37
701 AMEX ACIO Tue, Apr 19, 2022 31.07 31.36 31.07 31.34
700 AMEX ACIO Mon, Apr 18, 2022 30.86 31.06 30.86 31.00
699 AMEX ACIO Thu, Apr 14, 2022 31.18 31.18 30.93 31.01
698 AMEX ACIO Wed, Apr 13, 2022 31.06 31.19 31.06 31.18
697 AMEX ACIO Tue, Apr 12, 2022 30.85 31.25 30.85 31.03
696 AMEX ACIO Mon, Apr 11, 2022 31.51 31.51 31.07 31.11
695 AMEX ACIO Fri, Apr 8, 2022 31.36 31.49 31.35 31.41
694 AMEX ACIO Thu, Apr 7, 2022 31.24 31.49 31.21 31.43
693 AMEX ACIO Wed, Apr 6, 2022 31.26 31.35 31.15 31.29
692 AMEX ACIO Tue, Apr 5, 2022 31.21 31.56 31.21 31.40
691 AMEX ACIO Mon, Apr 4, 2022 31.47 31.56 31.42 31.56
690 AMEX ACIO Fri, Apr 1, 2022 31.48 31.52 31.33 31.49
689 AMEX ACIO Thu, Mar 31, 2022 31.74 31.75 31.45 31.48
688 AMEX ACIO Wed, Mar 30, 2022 31.65 31.90 31.61 31.75
687 AMEX ACIO Tue, Mar 29, 2022 31.85 31.97 31.58 31.72
686 AMEX ACIO Mon, Mar 28, 2022 31.34 31.54 31.25 31.54
685 AMEX ACIO Fri, Mar 25, 2022 31.44 31.44 31.22 31.43
684 AMEX ACIO Thu, Mar 24, 2022 31.10 31.34 29.48 31.32
683 AMEX ACIO Wed, Mar 23, 2022 31.11 31.26 31.06 31.09
682 AMEX ACIO Tue, Mar 22, 2022 31.16 31.70 31.16 31.37
681 AMEX ACIO Mon, Mar 21, 2022 31.27 31.27 31.01 31.16
680 AMEX ACIO Fri, Mar 18, 2022 30.58 31.18 30.58 31.18
679 AMEX ACIO Thu, Mar 17, 2022 30.79 30.94 30.63 30.94
678 AMEX ACIO Wed, Mar 16, 2022 30.74 30.77 30.13 30.57
677 AMEX ACIO Tue, Mar 15, 2022 30.29 30.29 30.06 30.20
676 AMEX ACIO Mon, Mar 14, 2022 30.35 30.35 29.86 29.91
675 AMEX ACIO Fri, Mar 11, 2022 30.45 30.45 30.14 30.14
674 AMEX ACIO Thu, Mar 10, 2022 30.43 30.47 30.24 30.45
673 AMEX ACIO Wed, Mar 9, 2022 30.68 30.68 30.34 30.47
672 AMEX ACIO Tue, Mar 8, 2022 30.46 30.46 30.02 30.10
671 AMEX ACIO Mon, Mar 7, 2022 30.71 30.73 30.20 30.22
670 AMEX ACIO Fri, Mar 4, 2022 30.57 30.88 30.57 30.85
669 AMEX ACIO Thu, Mar 3, 2022 31.20 31.20 30.85 30.95
668 AMEX ACIO Wed, Mar 2, 2022 30.45 31.19 30.45 31.19
667 AMEX ACIO Tue, Mar 1, 2022 30.95 30.95 30.65 30.76
666 AMEX ACIO Mon, Feb 28, 2022 30.90 31.14 30.70 31.14
665 AMEX ACIO Fri, Feb 25, 2022 30.87 31.01 30.51 31.01
664 AMEX ACIO Thu, Feb 24, 2022 29.94 30.52 29.94 30.52
663 AMEX ACIO Wed, Feb 23, 2022 30.57 30.57 30.17 30.17
662 AMEX ACIO Tue, Feb 22, 2022 30.65 30.85 30.39 30.51
661 AMEX ACIO Fri, Feb 18, 2022 30.94 30.94 30.71 30.79
660 AMEX ACIO Thu, Feb 17, 2022 31.19 31.33 30.88 30.91
659 AMEX ACIO Wed, Feb 16, 2022 31.48 31.48 31.10 31.33
658 AMEX ACIO Tue, Feb 15, 2022 30.93 31.41 30.93 31.29
657 AMEX ACIO Mon, Feb 14, 2022 31.07 31.12 30.98 31.12
656 AMEX ACIO Fri, Feb 11, 2022 31.52 31.62 31.16 31.16
655 AMEX ACIO Thu, Feb 10, 2022 31.27 31.90 31.27 31.52
654 AMEX ACIO Wed, Feb 9, 2022 31.84 31.95 31.82 31.95
653 AMEX ACIO Tue, Feb 8, 2022 31.40 31.62 31.40 31.60
652 AMEX ACIO Mon, Feb 7, 2022 31.58 31.58 31.41 31.41
651 AMEX ACIO Fri, Feb 4, 2022 31.14 31.70 31.14 31.53
650 AMEX ACIO Thu, Feb 3, 2022 31.33 31.75 31.33 31.48
649 AMEX ACIO Wed, Feb 2, 2022 31.93 32.16 31.87 32.13
648 AMEX ACIO Tue, Feb 1, 2022 31.59 31.83 31.52 31.79
647 AMEX ACIO Mon, Jan 31, 2022 31.18 31.59 31.03 31.59
646 AMEX ACIO Fri, Jan 28, 2022 30.73 31.24 30.73 31.17
645 AMEX ACIO Thu, Jan 27, 2022 31.00 31.40 30.84 30.94
644 AMEX ACIO Wed, Jan 26, 2022 31.06 31.35 30.63 30.73
643 AMEX ACIO Tue, Jan 25, 2022 30.87 31.12 30.59 30.90
642 AMEX ACIO Mon, Jan 24, 2022 30.61 31.12 30.45 31.12
641 AMEX ACIO Fri, Jan 21, 2022 31.39 31.45 31.01 31.04
640 AMEX ACIO Thu, Jan 20, 2022 31.69 31.79 31.22 31.32
639 AMEX ACIO Wed, Jan 19, 2022 31.54 31.87 31.44 31.44
638 AMEX ACIO Tue, Jan 18, 2022 31.59 31.67 31.51 31.56
637 AMEX ACIO Fri, Jan 14, 2022 31.67 31.94 31.67 31.82
636 AMEX ACIO Thu, Jan 13, 2022 32.39 32.39 31.93 31.95
635 AMEX ACIO Wed, Jan 12, 2022 32.30 32.40 32.12 32.35
634 AMEX ACIO Tue, Jan 11, 2022 31.98 32.27 31.88 32.27
633 AMEX ACIO Mon, Jan 10, 2022 31.75 31.99 31.73 31.95
632 AMEX ACIO Fri, Jan 7, 2022 32.04 32.19 31.95 32.07
631 AMEX ACIO Thu, Jan 6, 2022 32.23 32.28 32.18 32.20
630 AMEX ACIO Wed, Jan 5, 2022 32.44 32.60 32.24 32.24
629 AMEX ACIO Tue, Jan 4, 2022 32.76 32.79 32.59 32.65
628 AMEX ACIO Mon, Jan 3, 2022 32.68 32.76 32.55 32.70
627 AMEX ACIO Fri, Dec 31, 2021 32.60 33.93 32.60 32.62
626 AMEX ACIO Thu, Dec 30, 2021 32.82 32.86 32.66 32.74
625 AMEX ACIO Wed, Dec 29, 2021 32.51 32.83 32.51 32.78
624 AMEX ACIO Tue, Dec 28, 2021 32.81 32.82 32.73 32.70
623 AMEX ACIO Mon, Dec 27, 2021 32.49 32.75 32.48 32.68
622 AMEX ACIO Thu, Dec 23, 2021 32.42 32.44 32.27 32.32
621 AMEX ACIO Wed, Dec 22, 2021 32.04 32.27 31.98 32.27
620 AMEX ACIO Tue, Dec 21, 2021 31.74 32.02 31.71 32.00
619 AMEX ACIO Mon, Dec 20, 2021 31.62 32.86 31.49 32.86
618 AMEX ACIO Fri, Dec 17, 2021 32.03 32.03 31.76 31.82
617 AMEX ACIO Thu, Dec 16, 2021 32.25 32.27 31.97 32.04
616 AMEX ACIO Wed, Dec 15, 2021 31.87 32.11 31.76 32.11
615 AMEX ACIO Tue, Dec 14, 2021 32.13 32.13 31.78 31.95
614 AMEX ACIO Mon, Dec 13, 2021 32.08 32.21 32.08 32.15
613 AMEX ACIO Fri, Dec 10, 2021 32.35 32.35 32.09 32.29
612 AMEX ACIO Thu, Dec 9, 2021 32.25 32.25 32.06 32.06
611 AMEX ACIO Wed, Dec 8, 2021 32.08 32.19 32.05 32.17
610 AMEX ACIO Tue, Dec 7, 2021 32.05 32.20 32.05 32.16
609 AMEX ACIO Mon, Dec 6, 2021 31.32 31.74 31.26 31.62
608 AMEX ACIO Fri, Dec 3, 2021 31.29 31.48 31.10 31.32
607 AMEX ACIO Thu, Dec 2, 2021 31.34 31.49 31.28 31.36
606 AMEX ACIO Wed, Dec 1, 2021 31.41 31.72 31.16 31.16
605 AMEX ACIO Tue, Nov 30, 2021 31.67 31.71 31.35 31.37
604 AMEX ACIO Mon, Nov 29, 2021 31.82 31.95 31.66 31.84
603 AMEX ACIO Fri, Nov 26, 2021 31.70 31.70 31.44 31.46
602 AMEX ACIO Wed, Nov 24, 2021 32.03 32.10 31.84 32.05
601 AMEX ACIO Tue, Nov 23, 2021 31.99 32.03 31.81 32.03
600 AMEX ACIO Mon, Nov 22, 2021 31.92 32.22 31.90 31.90
599 AMEX ACIO Fri, Nov 19, 2021 32.10 32.10 31.99 32.01
598 AMEX ACIO Thu, Nov 18, 2021 31.79 32.06 31.79 32.03
597 AMEX ACIO Wed, Nov 17, 2021 31.95 32.03 31.95 31.97
596 AMEX ACIO Tue, Nov 16, 2021 32.11 32.17 32.04 32.09
595 AMEX ACIO Mon, Nov 15, 2021 32.04 32.10 31.98 32.02
594 AMEX ACIO Fri, Nov 12, 2021 31.96 32.05 31.86 32.00
593 AMEX ACIO Thu, Nov 11, 2021 31.99 31.99 31.79 31.82
592 AMEX ACIO Wed, Nov 10, 2021 31.84 32.05 31.79 31.82
591 AMEX ACIO Tue, Nov 9, 2021 32.22 32.22 31.98 32.10
590 AMEX ACIO Mon, Nov 8, 2021 31.95 32.71 31.95 32.10
589 AMEX ACIO Fri, Nov 5, 2021 31.90 32.12 31.90 32.05
588 AMEX ACIO Thu, Nov 4, 2021 31.81 31.91 31.80 31.88
587 AMEX ACIO Wed, Nov 3, 2021 31.53 31.77 31.53 31.76
586 AMEX ACIO Tue, Nov 2, 2021 31.73 31.73 31.65 31.72
585 AMEX ACIO Mon, Nov 1, 2021 31.68 31.68 31.52 31.59
584 AMEX ACIO Fri, Oct 29, 2021 31.48 31.67 31.48 31.67
583 AMEX ACIO Thu, Oct 28, 2021 31.60 31.61 31.48 31.60
582 AMEX ACIO Wed, Oct 27, 2021 31.52 31.59 31.45 31.45
581 AMEX ACIO Tue, Oct 26, 2021 31.66 31.68 31.51 31.62
580 AMEX ACIO Mon, Oct 25, 2021 31.48 31.57 31.45 31.53
579 AMEX ACIO Fri, Oct 22, 2021 31.31 31.49 31.31 31.45
578 AMEX ACIO Thu, Oct 21, 2021 31.24 31.45 31.23 31.45
577 AMEX ACIO Wed, Oct 20, 2021 31.23 31.35 31.23 31.34
576 AMEX ACIO Tue, Oct 19, 2021 31.16 31.22 31.12 31.16
575 AMEX ACIO Mon, Oct 18, 2021 30.73 31.00 30.73 31.00
574 AMEX ACIO Fri, Oct 15, 2021 30.84 30.92 30.79 30.88
573 AMEX ACIO Thu, Oct 14, 2021 30.53 30.66 30.53 30.66
572 AMEX ACIO Wed, Oct 13, 2021 30.15 30.26 30.12 30.25
571 AMEX ACIO Tue, Oct 12, 2021 30.32 30.32 30.17 30.17
570 AMEX ACIO Mon, Oct 11, 2021 30.51 30.52 30.24 30.24
569 AMEX ACIO Fri, Oct 8, 2021 30.49 30.49 30.35 30.41
568 AMEX ACIO Thu, Oct 7, 2021 30.52 30.58 30.41 30.43
567 AMEX ACIO Wed, Oct 6, 2021 29.88 30.24 29.88 30.24
566 AMEX ACIO Tue, Oct 5, 2021 29.99 30.16 29.99 30.06
565 AMEX ACIO Mon, Oct 4, 2021 30.17 30.18 29.66 29.84
564 AMEX ACIO Fri, Oct 1, 2021 30.06 30.25 30.06 30.10
563 AMEX ACIO Thu, Sep 30, 2021 30.27 30.27 29.92 29.95
562 AMEX ACIO Wed, Sep 29, 2021 30.17 30.31 30.17 30.18
561 AMEX ACIO Tue, Sep 28, 2021 30.23 30.26 30.07 30.14
560 AMEX ACIO Mon, Sep 27, 2021 30.65 30.67 30.55 30.61
559 AMEX ACIO Fri, Sep 24, 2021 30.62 30.75 30.62 30.72
558 AMEX ACIO Thu, Sep 23, 2021 30.50 30.74 30.50 30.67
557 AMEX ACIO Wed, Sep 22, 2021 30.31 30.47 30.29 30.32
556 AMEX ACIO Tue, Sep 21, 2021 30.34 30.42 30.18 30.18
555 AMEX ACIO Mon, Sep 20, 2021 30.35 30.35 29.95 30.18
554 AMEX ACIO Fri, Sep 17, 2021 30.67 30.68 30.54 30.59
553 AMEX ACIO Thu, Sep 16, 2021 30.72 30.85 30.65 30.78
552 AMEX ACIO Wed, Sep 15, 2021 30.63 30.89 30.63 30.82
551 AMEX ACIO Tue, Sep 14, 2021 30.96 30.96 30.58 30.64
550 AMEX ACIO Mon, Sep 13, 2021 31.02 31.02 30.69 30.79
549 AMEX ACIO Fri, Sep 10, 2021 31.07 31.07 30.70 30.70
548 AMEX ACIO Thu, Sep 9, 2021 31.09 31.17 30.93 30.93
547 AMEX ACIO Wed, Sep 8, 2021 30.92 31.08 30.92 31.07
546 AMEX ACIO Tue, Sep 7, 2021 31.10 31.12 31.02 31.02
545 AMEX ACIO Fri, Sep 3, 2021 31.17 31.23 31.14 31.20
544 AMEX ACIO Thu, Sep 2, 2021 31.10 31.27 31.10 31.23
543 AMEX ACIO Wed, Sep 1, 2021 31.26 31.26 31.10 31.15
542 AMEX ACIO Tue, Aug 31, 2021 31.15 31.21 31.12 31.16
541 AMEX ACIO Mon, Aug 30, 2021 31.06 31.22 31.06 31.19
540 AMEX ACIO Fri, Aug 27, 2021 31.05 31.08 30.99 31.07
539 AMEX ACIO Thu, Aug 26, 2021 30.90 30.94 30.86 30.87
538 AMEX ACIO Wed, Aug 25, 2021 30.93 31.00 30.91 30.98
537 AMEX ACIO Tue, Aug 24, 2021 31.00 31.00 30.94 30.95
536 AMEX ACIO Mon, Aug 23, 2021 30.66 31.00 30.66 30.93
535 AMEX ACIO Fri, Aug 20, 2021 30.70 30.76 30.70 30.72
534 AMEX ACIO Thu, Aug 19, 2021 30.55 30.64 30.53 30.57
533 AMEX ACIO Wed, Aug 18, 2021 30.75 30.85 30.54 30.54
532 AMEX ACIO Tue, Aug 17, 2021 30.87 30.89 30.71 30.86
531 AMEX ACIO Mon, Aug 16, 2021 30.77 31.04 30.77 31.04
530 AMEX ACIO Fri, Aug 13, 2021 31.02 31.02 30.84 30.89
529 AMEX ACIO Thu, Aug 12, 2021 30.88 30.89 30.77 30.88
528 AMEX ACIO Wed, Aug 11, 2021 30.75 30.85 30.75 30.80
527 AMEX ACIO Tue, Aug 10, 2021 30.77 30.83 30.73 30.76
526 AMEX ACIO Mon, Aug 9, 2021 30.73 30.80 30.73 30.73
525 AMEX ACIO Fri, Aug 6, 2021 30.83 30.88 30.82 30.84
524 AMEX ACIO Thu, Aug 5, 2021 30.75 30.80 30.75 30.79
523 AMEX ACIO Wed, Aug 4, 2021 30.60 31.36 30.60 30.68
522 AMEX ACIO Tue, Aug 3, 2021 30.70 30.85 30.69 30.83
521 AMEX ACIO Mon, Aug 2, 2021 30.93 30.93 30.70 30.70
520 AMEX ACIO Fri, Jul 30, 2021 30.92 30.93 30.82 30.86
519 AMEX ACIO Thu, Jul 29, 2021 30.98 31.06 30.98 31.00
518 AMEX ACIO Wed, Jul 28, 2021 31.05 31.05 30.83 30.86
517 AMEX ACIO Tue, Jul 27, 2021 31.01 31.01 30.85 30.95
516 AMEX ACIO Mon, Jul 26, 2021 30.85 31.04 30.85 31.03
515 AMEX ACIO Fri, Jul 23, 2021 30.98 31.05 30.81 31.00
514 AMEX ACIO Thu, Jul 22, 2021 30.53 30.78 30.53 30.77
513 AMEX ACIO Wed, Jul 21, 2021 30.83 30.83 30.63 30.68
512 AMEX ACIO Tue, Jul 20, 2021 30.26 30.63 30.26 30.56
511 AMEX ACIO Mon, Jul 19, 2021 30.53 30.53 30.13 30.18
510 AMEX ACIO Fri, Jul 16, 2021 30.76 30.76 30.62 30.65
509 AMEX ACIO Thu, Jul 15, 2021 30.77 30.77 30.66 30.73
508 AMEX ACIO Wed, Jul 14, 2021 30.88 30.89 30.73 30.76
507 AMEX ACIO Tue, Jul 13, 2021 30.80 30.90 30.74 30.74
506 AMEX ACIO Mon, Jul 12, 2021 30.77 30.81 30.76 30.79
505 AMEX ACIO Fri, Jul 9, 2021 30.31 30.74 30.31 30.74
504 AMEX ACIO Thu, Jul 8, 2021 30.43 30.52 30.38 30.44
503 AMEX ACIO Wed, Jul 7, 2021 30.59 30.69 30.59 30.68
502 AMEX ACIO Tue, Jul 6, 2021 30.48 30.57 30.41 30.56
501 AMEX ACIO Fri, Jul 2, 2021 30.31 30.58 30.31 30.58
500 AMEX ACIO Thu, Jul 1, 2021 30.23 30.35 30.18 30.35
499 AMEX ACIO Wed, Jun 30, 2021 30.15 30.19 30.12 30.16
498 AMEX ACIO Tue, Jun 29, 2021 30.21 30.21 30.09 30.15
497 AMEX ACIO Mon, Jun 28, 2021 30.18 30.18 30.01 30.13
496 AMEX ACIO Fri, Jun 25, 2021 30.06 30.08 30.02 30.06
495 AMEX ACIO Thu, Jun 24, 2021 30.23 30.23 29.96 29.97
494 AMEX ACIO Wed, Jun 23, 2021 29.93 29.96 29.90 29.90
493 AMEX ACIO Tue, Jun 22, 2021 29.81 30.01 29.81 29.93
492 AMEX ACIO Mon, Jun 21, 2021 29.75 29.85 29.66 29.85
491 AMEX ACIO Fri, Jun 18, 2021 29.64 29.64 29.56 29.58
490 AMEX ACIO Thu, Jun 17, 2021 29.86 29.91 29.74 29.86
489 AMEX ACIO Wed, Jun 16, 2021 29.98 29.98 29.75 29.82
488 AMEX ACIO Tue, Jun 15, 2021 29.86 30.01 29.86 29.96
487 AMEX ACIO Mon, Jun 14, 2021 29.90 30.04 29.86 30.01
486 AMEX ACIO Fri, Jun 11, 2021 29.97 29.97 29.85 29.91
485 AMEX ACIO Thu, Jun 10, 2021 29.89 29.94 29.88 29.93
484 AMEX ACIO Wed, Jun 9, 2021 29.86 29.87 29.78 29.78
483 AMEX ACIO Tue, Jun 8, 2021 30.06 30.06 29.71 29.77
482 AMEX ACIO Mon, Jun 7, 2021 29.85 29.85 29.73 29.76
481 AMEX ACIO Fri, Jun 4, 2021 29.56 29.91 29.56 29.89
480 AMEX ACIO Thu, Jun 3, 2021 29.56 29.72 29.56 29.68
479 AMEX ACIO Wed, Jun 2, 2021 29.75 29.81 29.73 29.79
478 AMEX ACIO Tue, Jun 1, 2021 30.20 30.20 29.67 29.67
477 AMEX ACIO Fri, May 28, 2021 30.04 30.04 29.78 29.80
476 AMEX ACIO Thu, May 27, 2021 30.30 30.30 29.77 29.80
475 AMEX ACIO Wed, May 26, 2021 29.79 29.83 29.76 29.79
474 AMEX ACIO Tue, May 25, 2021 29.80 29.88 29.76 29.76
473 AMEX ACIO Mon, May 24, 2021 29.88 30.18 29.78 29.78
472 AMEX ACIO Fri, May 21, 2021 29.67 29.71 29.58 29.60
471 AMEX ACIO Thu, May 20, 2021 29.48 29.74 29.48 29.64
470 AMEX ACIO Wed, May 19, 2021 29.13 29.33 29.11 29.33
469 AMEX ACIO Tue, May 18, 2021 29.54 29.55 29.38 29.38
468 AMEX ACIO Mon, May 17, 2021 29.47 29.53 29.39 29.51
467 AMEX ACIO Fri, May 14, 2021 29.59 29.65 29.56 29.60
466 AMEX ACIO Thu, May 13, 2021 28.78 29.40 28.48 29.28
465 AMEX ACIO Wed, May 12, 2021 29.41 29.41 29.00 29.01
464 AMEX ACIO Tue, May 11, 2021 29.43 29.53 29.33 29.47
463 AMEX ACIO Mon, May 10, 2021 29.88 29.95 29.71 29.71
462 AMEX ACIO Fri, May 7, 2021 29.92 30.00 29.87 29.95
461 AMEX ACIO Thu, May 6, 2021 29.65 29.79 29.56 29.79
460 AMEX ACIO Wed, May 5, 2021 29.85 29.74 29.57 29.61
459 AMEX ACIO Tue, May 4, 2021 29.61 29.63 29.52 29.63
458 AMEX ACIO Mon, May 3, 2021 29.82 29.84 29.75 29.75
457 AMEX ACIO Fri, Apr 30, 2021 29.69 29.73 29.68 29.70
456 AMEX ACIO Thu, Apr 29, 2021 29.92 29.97 29.68 29.86
455 AMEX ACIO Wed, Apr 28, 2021 29.56 29.72 29.56 29.64
454 AMEX ACIO Tue, Apr 27, 2021 29.65 29.69 29.61 29.69
453 AMEX ACIO Mon, Apr 26, 2021 29.70 29.71 29.65 29.68
452 AMEX ACIO Fri, Apr 23, 2021 29.60 29.75 29.51 29.70
451 AMEX ACIO Thu, Apr 22, 2021 29.59 29.64 29.39 29.43
450 AMEX ACIO Wed, Apr 21, 2021 29.51 29.67 29.51 29.67
449 AMEX ACIO Tue, Apr 20, 2021 29.64 29.64 29.44 29.45
448 AMEX ACIO Mon, Apr 19, 2021 29.70 29.70 29.49 29.57
447 AMEX ACIO Fri, Apr 16, 2021 29.52 29.70 29.48 29.67
446 AMEX ACIO Thu, Apr 15, 2021 29.50 29.62 29.46 29.62
445 AMEX ACIO Wed, Apr 14, 2021 29.42 29.42 29.16 29.20
444 AMEX ACIO Tue, Apr 13, 2021 29.29 29.37 29.17 29.33
443 AMEX ACIO Mon, Apr 12, 2021 29.21 29.23 29.11 29.20
442 AMEX ACIO Fri, Apr 9, 2021 29.14 29.23 29.02 29.16
441 AMEX ACIO Thu, Apr 8, 2021 29.19 29.19 29.00 29.05
440 AMEX ACIO Wed, Apr 7, 2021 29.11 29.11 28.85 28.85
439 AMEX ACIO Tue, Apr 6, 2021 28.86 28.92 28.83 28.87
438 AMEX ACIO Mon, Apr 5, 2021 29.08 29.08 28.78 28.93
437 AMEX ACIO Thu, Apr 1, 2021 28.45 28.60 28.45 28.60
436 AMEX ACIO Wed, Mar 31, 2021 28.46 28.46 28.26 28.33
435 AMEX ACIO Tue, Mar 30, 2021 28.85 28.85 28.14 28.15
434 AMEX ACIO Mon, Mar 29, 2021 28.32 28.43 28.01 28.39
433 AMEX ACIO Fri, Mar 26, 2021 28.00 28.38 28.00 28.38
432 AMEX ACIO Thu, Mar 25, 2021 28.08 28.08 27.78 27.92
431 AMEX ACIO Wed, Mar 24, 2021 28.01 28.06 27.90 27.90
430 AMEX ACIO Tue, Mar 23, 2021 27.68 28.04 27.47 27.89
429 AMEX ACIO Mon, Mar 22, 2021 27.59 27.95 27.59 27.92
428 AMEX ACIO Fri, Mar 19, 2021 27.78 27.79 27.61 27.73
427 AMEX ACIO Thu, Mar 18, 2021 27.84 27.90 27.73 27.73
426 AMEX ACIO Wed, Mar 17, 2021 28.02 28.03 27.84 27.99
425 AMEX ACIO Tue, Mar 16, 2021 28.30 28.30 27.94 27.99
424 AMEX ACIO Mon, Mar 15, 2021 27.86 28.02 27.81 27.93
423 AMEX ACIO Fri, Mar 12, 2021 27.81 27.83 27.68 27.83
422 AMEX ACIO Thu, Mar 11, 2021 27.81 27.95 27.74 27.85
421 AMEX ACIO Wed, Mar 10, 2021 27.66 27.69 27.61 27.64
420 AMEX ACIO Tue, Mar 9, 2021 27.60 27.66 27.56 27.57
419 AMEX ACIO Mon, Mar 8, 2021 27.45 27.47 27.19 27.19
418 AMEX ACIO Fri, Mar 5, 2021 26.86 27.39 26.86 27.38
417 AMEX ACIO Thu, Mar 4, 2021 27.30 27.38 26.93 27.00
416 AMEX ACIO Wed, Mar 3, 2021 27.69 27.69 27.30 27.30
415 AMEX ACIO Tue, Mar 2, 2021 27.79 27.79 27.63 27.63
414 AMEX ACIO Mon, Mar 1, 2021 27.47 27.89 27.47 27.83
413 AMEX ACIO Fri, Feb 26, 2021 27.52 27.65 27.39 27.43
412 AMEX ACIO Thu, Feb 25, 2021 27.75 27.75 27.46 27.49
411 AMEX ACIO Wed, Feb 24, 2021 27.60 27.81 27.56 27.81
410 AMEX ACIO Tue, Feb 23, 2021 27.81 27.81 27.43 27.76
409 AMEX ACIO Mon, Feb 22, 2021 27.79 27.79 27.69 27.75
408 AMEX ACIO Fri, Feb 19, 2021 28.02 28.05 27.89 27.92
407 AMEX ACIO Thu, Feb 18, 2021 27.97 28.11 27.96 28.07
406 AMEX ACIO Wed, Feb 17, 2021 28.02 28.14 28.02 28.14
405 AMEX ACIO Tue, Feb 16, 2021 28.21 28.21 28.02 28.03
404 AMEX ACIO Fri, Feb 12, 2021 28.00 28.06 27.98 28.06
403 AMEX ACIO Thu, Feb 11, 2021 28.02 28.02 27.96 28.02
402 AMEX ACIO Wed, Feb 10, 2021 28.03 28.03 27.90 27.90
401 AMEX ACIO Tue, Feb 9, 2021 27.92 28.01 27.92 27.94
400 AMEX ACIO Mon, Feb 8, 2021 27.90 27.94 27.85 27.91
399 AMEX ACIO Fri, Feb 5, 2021 27.72 27.91 27.72 27.84
398 AMEX ACIO Thu, Feb 4, 2021 27.53 27.82 27.53 27.82
397 AMEX ACIO Wed, Feb 3, 2021 27.58 27.68 27.58 27.64
396 AMEX ACIO Tue, Feb 2, 2021 27.55 27.78 27.55 27.67
395 AMEX ACIO Mon, Feb 1, 2021 27.27 27.44 27.25 27.32
394 AMEX ACIO Fri, Jan 29, 2021 27.32 27.38 27.10 27.15
393 AMEX ACIO Thu, Jan 28, 2021 27.66 27.72 27.48 27.48
392 AMEX ACIO Wed, Jan 27, 2021 27.73 27.77 27.21 27.23
391 AMEX ACIO Tue, Jan 26, 2021 28.06 28.06 27.88 27.90
390 AMEX ACIO Mon, Jan 25, 2021 27.87 27.95 27.75 27.95
389 AMEX ACIO Fri, Jan 22, 2021 28.02 28.02 27.81 27.91
388 AMEX ACIO Thu, Jan 21, 2021 28.09 28.13 27.93 28.00
387 AMEX ACIO Wed, Jan 20, 2021 27.96 28.05 27.93 28.04
386 AMEX ACIO Tue, Jan 19, 2021 27.20 27.81 27.20 27.73
385 AMEX ACIO Fri, Jan 15, 2021 27.78 27.78 27.60 27.68
384 AMEX ACIO Thu, Jan 14, 2021 27.93 27.93 27.68 27.68
383 AMEX ACIO Wed, Jan 13, 2021 27.92 27.96 27.87 27.93
382 AMEX ACIO Tue, Jan 12, 2021 27.87 27.91 27.74 27.89
381 AMEX ACIO Mon, Jan 11, 2021 28.08 28.08 27.87 27.87
380 AMEX ACIO Fri, Jan 8, 2021 27.98 28.03 27.86 28.03
379 AMEX ACIO Thu, Jan 7, 2021 27.85 27.97 27.85 27.95
378 AMEX ACIO Wed, Jan 6, 2021 27.64 27.91 27.64 27.72
377 AMEX ACIO Tue, Jan 5, 2021 27.52 27.74 27.52 27.66
376 AMEX ACIO Mon, Jan 4, 2021 27.81 27.81 27.41 27.58
375 AMEX ACIO Thu, Dec 31, 2020 28.14 28.14 27.56 27.82
374 AMEX ACIO Wed, Dec 30, 2020 27.72 27.72 27.62 27.67
373 AMEX ACIO Tue, Dec 29, 2020 27.95 27.95 27.62 27.66
372 AMEX ACIO Mon, Dec 28, 2020 27.75 27.87 27.60 27.66
371 AMEX ACIO Thu, Dec 24, 2020 27.56 27.56 27.45 27.49
370 AMEX ACIO Wed, Dec 23, 2020 27.34 28.00 27.34 27.42
369 AMEX ACIO Tue, Dec 22, 2020 27.74 27.74 27.40 27.45
368 AMEX ACIO Mon, Dec 21, 2020 27.36 27.56 27.31 27.56
367 AMEX ACIO Fri, Dec 18, 2020 27.50 27.61 27.46 27.61
366 AMEX ACIO Thu, Dec 17, 2020 27.74 27.83 27.55 27.61
365 AMEX ACIO Wed, Dec 16, 2020 27.51 27.52 27.42 27.42
364 AMEX ACIO Tue, Dec 15, 2020 27.24 27.56 27.19 27.49
363 AMEX ACIO Mon, Dec 14, 2020 27.46 27.54 27.34 27.34
362 AMEX ACIO Fri, Dec 11, 2020 27.27 27.42 27.27 27.39
361 AMEX ACIO Thu, Dec 10, 2020 26.91 27.51 26.91 27.31
360 AMEX ACIO Wed, Dec 9, 2020 27.49 27.50 27.35 27.37
359 AMEX ACIO Tue, Dec 8, 2020 27.75 27.75 27.49 27.60
358 AMEX ACIO Mon, Dec 7, 2020 27.52 27.58 27.45 27.54
357 AMEX ACIO Fri, Dec 4, 2020 27.68 27.68 27.48 27.58
356 AMEX ACIO Thu, Dec 3, 2020 27.60 27.60 27.39 27.42
355 AMEX ACIO Wed, Dec 2, 2020 27.71 27.71 27.47 27.47
354 AMEX ACIO Tue, Dec 1, 2020 27.50 27.62 27.49 27.54
353 AMEX ACIO Mon, Nov 30, 2020 27.40 27.40 27.25 27.39
352 AMEX ACIO Fri, Nov 27, 2020 27.41 27.41 27.39 27.39
351 AMEX ACIO Wed, Nov 25, 2020 27.37 27.37 27.26 27.33
350 AMEX ACIO Tue, Nov 24, 2020 27.32 27.35 27.19 27.34
349 AMEX ACIO Mon, Nov 23, 2020 27.07 27.19 27.05 27.10
348 AMEX ACIO Fri, Nov 20, 2020 27.28 27.28 27.12 27.23
347 AMEX ACIO Thu, Nov 19, 2020 27.20 27.31 27.20 27.31
346 AMEX ACIO Wed, Nov 18, 2020 27.39 27.40 27.18 27.24
345 AMEX ACIO Tue, Nov 17, 2020 27.29 27.55 27.29 27.37
344 AMEX ACIO Mon, Nov 16, 2020 27.54 27.54 27.36 27.44
343 AMEX ACIO Fri, Nov 13, 2020 27.29 27.40 27.29 27.40
342 AMEX ACIO Thu, Nov 12, 2020 27.51 27.51 27.17 27.19
341 AMEX ACIO Wed, Nov 11, 2020 27.15 27.69 27.15 27.37
340 AMEX ACIO Tue, Nov 10, 2020 27.45 27.45 27.15 27.21
339 AMEX ACIO Mon, Nov 9, 2020 27.81 28.06 27.39 27.85
338 AMEX ACIO Fri, Nov 6, 2020 27.20 27.31 26.95 27.31
337 AMEX ACIO Thu, Nov 5, 2020 27.64 27.64 27.22 27.27
336 AMEX ACIO Wed, Nov 4, 2020 27.19 27.19 27.00 27.00
335 AMEX ACIO Tue, Nov 3, 2020 26.46 26.75 26.46 26.58
334 AMEX ACIO Mon, Nov 2, 2020 26.27 26.41 26.24 26.30
333 AMEX ACIO Fri, Oct 30, 2020 26.37 26.37 25.96 26.15
332 AMEX ACIO Thu, Oct 29, 2020 26.15 26.46 26.15 26.35
331 AMEX ACIO Wed, Oct 28, 2020 26.32 26.37 26.23 26.28
330 AMEX ACIO Tue, Oct 27, 2020 26.69 26.75 26.65 26.70
329 AMEX ACIO Mon, Oct 26, 2020 26.76 26.76 26.56 26.69
328 AMEX ACIO Fri, Oct 23, 2020 26.91 26.91 26.83 26.91
327 AMEX ACIO Thu, Oct 22, 2020 26.80 26.97 26.79 26.83
326 AMEX ACIO Wed, Oct 21, 2020 26.83 27.00 26.83 26.91
325 AMEX ACIO Tue, Oct 20, 2020 26.97 27.04 26.91 26.93
324 AMEX ACIO Mon, Oct 19, 2020 27.15 27.15 26.86 26.91
323 AMEX ACIO Fri, Oct 16, 2020 27.20 27.26 27.16 27.16
322 AMEX ACIO Thu, Oct 15, 2020 26.87 27.20 26.87 27.15
321 AMEX ACIO Wed, Oct 14, 2020 27.30 27.30 27.10 27.16
320 AMEX ACIO Tue, Oct 13, 2020 27.55 27.55 27.23 27.25
319 AMEX ACIO Mon, Oct 12, 2020 27.36 27.41 27.35 27.35
318 AMEX ACIO Fri, Oct 9, 2020 26.98 27.12 26.98 27.12
317 AMEX ACIO Thu, Oct 8, 2020 26.93 26.98 26.90 26.96
316 AMEX ACIO Wed, Oct 7, 2020 26.59 26.80 26.59 26.78
315 AMEX ACIO Tue, Oct 6, 2020 26.83 26.87 26.49 26.54
314 AMEX ACIO Mon, Oct 5, 2020 26.56 26.78 26.54 26.78
313 AMEX ACIO Fri, Oct 2, 2020 26.51 26.58 26.44 26.52
312 AMEX ACIO Thu, Oct 1, 2020 26.74 26.75 26.65 26.67
311 AMEX ACIO Wed, Sep 30, 2020 26.63 26.77 26.52 26.65
310 AMEX ACIO Tue, Sep 29, 2020 26.53 26.59 26.49 26.53
309 AMEX ACIO Mon, Sep 28, 2020 26.57 26.63 26.51 26.58
308 AMEX ACIO Fri, Sep 25, 2020 26.07 26.36 26.07 26.34
307 AMEX ACIO Thu, Sep 24, 2020 26.16 26.23 25.98 26.10
306 AMEX ACIO Wed, Sep 23, 2020 26.31 26.41 26.06 26.09
305 AMEX ACIO Tue, Sep 22, 2020 26.32 26.46 26.22 26.45
304 AMEX ACIO Mon, Sep 21, 2020 26.02 26.19 26.01 26.19
303 AMEX ACIO Fri, Sep 18, 2020 26.46 26.46 26.25 26.25
302 AMEX ACIO Thu, Sep 17, 2020 26.51 26.53 26.37 26.49
301 AMEX ACIO Wed, Sep 16, 2020 27.00 27.00 26.60 26.60
300 AMEX ACIO Tue, Sep 15, 2020 26.71 26.76 26.66 26.72
299 AMEX ACIO Mon, Sep 14, 2020 26.68 26.70 26.64 26.60
298 AMEX ACIO Fri, Sep 11, 2020 26.47 26.52 26.31 26.51
297 AMEX ACIO Thu, Sep 10, 2020 26.76 26.80 26.40 26.47
296 AMEX ACIO Wed, Sep 9, 2020 26.81 26.98 26.81 26.81
295 AMEX ACIO Tue, Sep 8, 2020 26.38 26.58 26.37 26.37
294 AMEX ACIO Fri, Sep 4, 2020 27.26 27.26 26.56 26.89
293 AMEX ACIO Thu, Sep 3, 2020 27.60 27.60 26.87 27.01
292 AMEX ACIO Wed, Sep 2, 2020 27.72 27.78 27.37 27.74
291 AMEX ACIO Tue, Sep 1, 2020 27.52 27.53 27.31 27.36
290 AMEX ACIO Mon, Aug 31, 2020 27.58 27.58 27.30 27.35
289 AMEX ACIO Fri, Aug 28, 2020 27.56 27.56 27.22 27.38
288 AMEX ACIO Thu, Aug 27, 2020 27.42 27.42 27.18 27.28
287 AMEX ACIO Wed, Aug 26, 2020 27.11 27.22 27.08 27.22
286 AMEX ACIO Tue, Aug 25, 2020 26.97 27.07 26.97 27.05
285 AMEX ACIO Mon, Aug 24, 2020 27.22 27.22 26.83 26.91
284 AMEX ACIO Fri, Aug 21, 2020 26.78 26.89 26.78 26.89
283 AMEX ACIO Thu, Aug 20, 2020 26.86 26.86 26.70 26.85
282 AMEX ACIO Wed, Aug 19, 2020 26.88 26.94 26.76 26.82
281 AMEX ACIO Tue, Aug 18, 2020 26.72 26.87 26.72 26.84
280 AMEX ACIO Mon, Aug 17, 2020 26.85 26.85 26.73 26.81
279 AMEX ACIO Fri, Aug 14, 2020 26.88 26.88 26.62 26.65
278 AMEX ACIO Thu, Aug 13, 2020 26.75 26.75 26.64 26.72
277 AMEX ACIO Wed, Aug 12, 2020 26.55 26.77 26.55 26.70
276 AMEX ACIO Tue, Aug 11, 2020 26.58 26.58 26.43 26.43
275 AMEX ACIO Mon, Aug 10, 2020 26.47 26.56 26.38 26.50
274 AMEX ACIO Fri, Aug 7, 2020 26.51 26.57 26.40 26.48
273 AMEX ACIO Thu, Aug 6, 2020 26.38 26.53 26.30 26.53
272 AMEX ACIO Wed, Aug 5, 2020 26.37 26.45 26.37 26.40
271 AMEX ACIO Tue, Aug 4, 2020 26.20 26.32 26.19 26.23
270 AMEX ACIO Mon, Aug 3, 2020 26.23 26.29 26.22 26.25
269 AMEX ACIO Fri, Jul 31, 2020 26.46 26.46 25.86 26.07
268 AMEX ACIO Thu, Jul 30, 2020 25.85 26.02 25.81 25.98
267 AMEX ACIO Wed, Jul 29, 2020 25.90 26.08 25.90 26.08
266 AMEX ACIO Tue, Jul 28, 2020 26.05 26.05 25.87 25.90
265 AMEX ACIO Mon, Jul 27, 2020 25.80 25.91 25.78 25.90
264 AMEX ACIO Fri, Jul 24, 2020 25.80 25.81 25.72 25.77
263 AMEX ACIO Thu, Jul 23, 2020 26.12 26.12 25.80 25.84
262 AMEX ACIO Wed, Jul 22, 2020 25.86 26.09 25.83 26.06
261 AMEX ACIO Tue, Jul 21, 2020 25.98 26.02 25.89 25.89
260 AMEX ACIO Mon, Jul 20, 2020 25.79 25.94 25.79 25.89
259 AMEX ACIO Fri, Jul 17, 2020 25.72 25.82 25.66 25.76
258 AMEX ACIO Thu, Jul 16, 2020 25.60 25.65 25.53 25.64
257 AMEX ACIO Wed, Jul 15, 2020 25.68 25.75 25.66 25.72
256 AMEX ACIO Tue, Jul 14, 2020 25.52 25.54 25.45 25.54
255 AMEX ACIO Mon, Jul 13, 2020 25.55 25.63 25.33 25.33
254 AMEX ACIO Fri, Jul 10, 2020 25.29 25.44 25.29 25.40
253 AMEX ACIO Thu, Jul 9, 2020 25.41 25.43 25.18 25.29
252 AMEX ACIO Wed, Jul 8, 2020 25.21 25.43 25.21 25.43
251 AMEX ACIO Tue, Jul 7, 2020 25.47 25.52 25.35 25.35
250 AMEX ACIO Mon, Jul 6, 2020 25.42 25.51 25.39 25.44
249 AMEX ACIO Thu, Jul 2, 2020 25.42 25.44 25.31 25.31
248 AMEX ACIO Wed, Jul 1, 2020 25.28 25.37 25.27 25.27
247 AMEX ACIO Tue, Jun 30, 2020 25.10 25.37 25.09 25.22
246 AMEX ACIO Mon, Jun 29, 2020 25.02 25.02 24.89 24.96
245 AMEX ACIO Fri, Jun 26, 2020 24.93 24.93 24.83 24.83
244 AMEX ACIO Thu, Jun 25, 2020 25.00 25.08 24.96 25.08
243 AMEX ACIO Wed, Jun 24, 2020 25.07 25.07 24.90 24.98
242 AMEX ACIO Tue, Jun 23, 2020 25.32 25.34 25.26 25.26
241 AMEX ACIO Mon, Jun 22, 2020 24.99 25.18 24.96 25.17
240 AMEX ACIO Fri, Jun 19, 2020 25.10 25.28 25.10 25.18
239 AMEX ACIO Thu, Jun 18, 2020 24.92 25.22 24.92 25.14
238 AMEX ACIO Wed, Jun 17, 2020 25.06 25.24 25.06 25.14
237 AMEX ACIO Tue, Jun 16, 2020 25.31 25.31 25.11 25.17
236 AMEX ACIO Mon, Jun 15, 2020 24.81 25.04 24.81 24.93
235 AMEX ACIO Fri, Jun 12, 2020 24.82 25.07 24.68 24.87
234 AMEX ACIO Thu, Jun 11, 2020 25.01 25.05 24.71 24.83
233 AMEX ACIO Wed, Jun 10, 2020 25.15 25.20 25.05 25.10
232 AMEX ACIO Tue, Jun 9, 2020 25.00 25.12 25.00 25.11
231 AMEX ACIO Mon, Jun 8, 2020 24.98 24.99 24.90 24.97
230 AMEX ACIO Fri, Jun 5, 2020 24.68 25.05 24.67 24.98
229 AMEX ACIO Thu, Jun 4, 2020 24.80 24.80 24.68 24.79
228 AMEX ACIO Wed, Jun 3, 2020 24.80 24.85 24.80 24.84
227 AMEX ACIO Tue, Jun 2, 2020 24.66 24.80 24.65 24.80
226 AMEX ACIO Mon, Jun 1, 2020 24.56 24.71 24.56 24.70
225 AMEX ACIO Fri, May 29, 2020 24.57 24.68 24.51 24.68
224 AMEX ACIO Thu, May 28, 2020 24.60 24.70 24.55 24.57
223 AMEX ACIO Wed, May 27, 2020 25.54 25.54 24.17 24.51
222 AMEX ACIO Tue, May 26, 2020 24.38 24.47 24.30 24.30
221 AMEX ACIO Fri, May 22, 2020 24.22 24.30 24.22 24.30
220 AMEX ACIO Thu, May 21, 2020 24.23 24.23 24.18 24.20
219 AMEX ACIO Wed, May 20, 2020 24.35 24.36 24.26 24.32
218 AMEX ACIO Tue, May 19, 2020 24.31 24.31 24.22 24.22
217 AMEX ACIO Mon, May 18, 2020 24.14 24.33 24.14 24.33
216 AMEX ACIO Fri, May 15, 2020 23.78 23.97 23.78 23.97
215 AMEX ACIO Thu, May 14, 2020 23.49 23.96 23.49 23.96
214 AMEX ACIO Wed, May 13, 2020 23.81 23.81 23.71 23.79
213 AMEX ACIO Tue, May 12, 2020 24.02 24.02 23.80 23.80
212 AMEX ACIO Mon, May 11, 2020 24.03 24.10 23.97 24.05
211 AMEX ACIO Fri, May 8, 2020 24.07 24.07 23.98 24.03
210 AMEX ACIO Thu, May 7, 2020 23.96 24.01 23.90 23.90
209 AMEX ACIO Wed, May 6, 2020 24.35 24.35 23.84 23.84
208 AMEX ACIO Tue, May 5, 2020 24.00 24.11 23.92 23.96
207 AMEX ACIO Mon, May 4, 2020 23.66 23.71 23.64 23.71
206 AMEX ACIO Fri, May 1, 2020 23.76 23.76 23.67 23.75
205 AMEX ACIO Thu, Apr 30, 2020 24.04 24.08 24.00 24.08
204 AMEX ACIO Wed, Apr 29, 2020 24.16 24.31 24.16 24.21
203 AMEX ACIO Tue, Apr 28, 2020 24.09 24.09 23.93 23.93
202 AMEX ACIO Mon, Apr 27, 2020 24.08 24.13 24.01 24.11
201 AMEX ACIO Fri, Apr 24, 2020 23.79 23.89 23.79 23.89
200 AMEX ACIO Thu, Apr 23, 2020 23.89 23.89 23.65 23.65
199 AMEX ACIO Wed, Apr 22, 2020 23.65 23.83 23.60 23.72
198 AMEX ACIO Tue, Apr 21, 2020 23.38 23.41 23.30 23.30
197 AMEX ACIO Mon, Apr 20, 2020 23.92 23.92 23.76 23.77
196 AMEX ACIO Fri, Apr 17, 2020 23.89 24.03 23.89 23.98
195 AMEX ACIO Thu, Apr 16, 2020 23.80 23.87 23.69 23.87
194 AMEX ACIO Wed, Apr 15, 2020 23.78 23.78 23.65 23.70
193 AMEX ACIO Tue, Apr 14, 2020 23.59 23.91 23.59 23.75
192 AMEX ACIO Mon, Apr 13, 2020 23.15 23.52 23.15 23.52
191 AMEX ACIO Thu, Apr 9, 2020 23.55 23.69 23.39 23.51
190 AMEX ACIO Wed, Apr 8, 2020 23.15 23.48 23.03 23.26
189 AMEX ACIO Tue, Apr 7, 2020 23.30 23.30 23.01 23.06
188 AMEX ACIO Mon, Apr 6, 2020 22.82 23.12 22.74 23.12
187 AMEX ACIO Fri, Apr 3, 2020 22.41 22.46 22.41 22.46
186 AMEX ACIO Thu, Apr 2, 2020 22.32 22.72 22.18 22.70
185 AMEX ACIO Wed, Apr 1, 2020 22.21 22.60 22.21 22.48
184 AMEX ACIO Tue, Mar 31, 2020 22.73 24.01 22.62 24.01
183 AMEX ACIO Mon, Mar 30, 2020 22.67 22.89 22.56 22.66
182 AMEX ACIO Fri, Mar 27, 2020 22.57 22.78 22.51 22.65
181 AMEX ACIO Thu, Mar 26, 2020 22.63 22.80 22.57 22.57
180 AMEX ACIO Wed, Mar 25, 2020 22.28 22.53 22.28 22.37
179 AMEX ACIO Tue, Mar 24, 2020 21.27 22.61 21.24 22.20
178 AMEX ACIO Mon, Mar 23, 2020 21.29 22.26 21.29 22.05
177 AMEX ACIO Fri, Mar 20, 2020 22.23 22.42 22.00 22.42
176 AMEX ACIO Thu, Mar 19, 2020 22.70 22.89 22.57 22.86
175 AMEX ACIO Wed, Mar 18, 2020 22.63 22.83 21.86 22.55
174 AMEX ACIO Tue, Mar 17, 2020 22.67 23.25 22.67 23.21
173 AMEX ACIO Mon, Mar 16, 2020 24.15 27.06 22.92 23.89
172 AMEX ACIO Fri, Mar 13, 2020 23.35 24.36 23.28 24.36
171 AMEX ACIO Thu, Mar 12, 2020 23.10 25.22 22.78 24.48
170 AMEX ACIO Wed, Mar 11, 2020 23.97 23.98 23.83 23.93
169 AMEX ACIO Tue, Mar 10, 2020 23.87 24.15 23.78 24.13
168 AMEX ACIO Mon, Mar 9, 2020 23.97 24.26 23.67 23.96
167 AMEX ACIO Fri, Mar 6, 2020 24.34 24.38 24.09 24.38
166 AMEX ACIO Thu, Mar 5, 2020 24.38 24.78 24.38 24.78
165 AMEX ACIO Wed, Mar 4, 2020 24.47 24.87 24.44 24.86
164 AMEX ACIO Tue, Mar 3, 2020 24.90 24.91 24.19 24.20
163 AMEX ACIO Mon, Mar 2, 2020 24.29 24.84 24.29 24.67
162 AMEX ACIO Fri, Feb 28, 2020 23.98 24.32 23.80 24.19
161 AMEX ACIO Thu, Feb 27, 2020 24.25 24.44 24.04 24.31
160 AMEX ACIO Wed, Feb 26, 2020 24.52 24.53 24.40 24.40
159 AMEX ACIO Tue, Feb 25, 2020 24.51 24.53 24.40 24.46
158 AMEX ACIO Mon, Feb 24, 2020 24.77 24.82 24.48 24.75
157 AMEX ACIO Fri, Feb 21, 2020 25.08 25.11 25.04 25.08
156 AMEX ACIO Thu, Feb 20, 2020 25.14 25.21 25.14 25.19
155 AMEX ACIO Wed, Feb 19, 2020 25.28 25.30 25.25 25.25
154 AMEX ACIO Tue, Feb 18, 2020 25.19 25.25 25.11 25.16
153 AMEX ACIO Fri, Feb 14, 2020 25.30 25.32 25.24 25.31
152 AMEX ACIO Thu, Feb 13, 2020 25.42 25.45 25.39 25.41
151 AMEX ACIO Wed, Feb 12, 2020 25.52 25.52 25.51 25.51
150 AMEX ACIO Tue, Feb 11, 2020 25.47 25.47 25.43 25.44
149 AMEX ACIO Mon, Feb 10, 2020 25.27 25.36 25.27 25.35
148 AMEX ACIO Fri, Feb 7, 2020 25.34 25.34 25.27 25.30
147 AMEX ACIO Thu, Feb 6, 2020 25.35 25.40 25.33 25.39
146 AMEX ACIO Wed, Feb 5, 2020 25.32 25.38 25.32 25.33
145 AMEX ACIO Tue, Feb 4, 2020 25.25 25.25 25.22 25.22
144 AMEX ACIO Mon, Feb 3, 2020 25.18 25.18 25.06 25.06
143 AMEX ACIO Fri, Jan 31, 2020 25.08 25.09 25.05 25.08
142 AMEX ACIO Thu, Jan 30, 2020 25.22 25.22 25.22 25.22
141 AMEX ACIO Wed, Jan 29, 2020 25.39 25.39 25.32 25.32
140 AMEX ACIO Tue, Jan 28, 2020 25.37 25.47 25.37 25.45
139 AMEX ACIO Mon, Jan 27, 2020 25.44 25.47 25.42 25.42
138 AMEX ACIO Fri, Jan 24, 2020 25.69 25.69 25.52 25.60
137 AMEX ACIO Thu, Jan 23, 2020 25.66 25.76 25.65 25.73
136 AMEX ACIO Wed, Jan 22, 2020 25.78 25.78 25.74 25.75
135 AMEX ACIO Tue, Jan 21, 2020 25.74 25.75 25.69 25.71
134 AMEX ACIO Fri, Jan 17, 2020 25.79 25.81 25.76 25.81
133 AMEX ACIO Thu, Jan 16, 2020 25.71 25.76 25.71 25.76
132 AMEX ACIO Wed, Jan 15, 2020 25.64 25.64 25.59 25.62
131 AMEX ACIO Tue, Jan 14, 2020 25.67 25.69 25.63 25.65
130 AMEX ACIO Mon, Jan 13, 2020 25.63 25.67 25.61 25.66
129 AMEX ACIO Fri, Jan 10, 2020 25.58 25.62 25.55 25.57
128 AMEX ACIO Thu, Jan 9, 2020 25.63 25.67 25.62 25.67
127 AMEX ACIO Wed, Jan 8, 2020 25.64 25.69 25.61 25.61
126 AMEX ACIO Tue, Jan 7, 2020 26.06 26.06 25.51 25.53
125 AMEX ACIO Mon, Jan 6, 2020 25.31 25.59 25.31 25.59
124 AMEX ACIO Fri, Jan 3, 2020 25.62 25.66 25.59 25.61
123 AMEX ACIO Thu, Jan 2, 2020 25.71 25.71 25.63 25.71
122 AMEX ACIO Tue, Dec 31, 2019 25.60 25.61 25.56 25.61
121 AMEX ACIO Mon, Dec 30, 2019 25.60 25.60 25.55 25.57
120 AMEX ACIO Fri, Dec 27, 2019 25.93 25.93 25.82 25.91
119 AMEX ACIO Thu, Dec 26, 2019 26.23 26.23 25.82 25.85
118 AMEX ACIO Tue, Dec 24, 2019 25.77 25.77 25.77 25.77
117 AMEX ACIO Mon, Dec 23, 2019 26.40 26.40 25.79 25.82
116 AMEX ACIO Fri, Dec 20, 2019 25.77 25.82 25.73 25.78
115 AMEX ACIO Thu, Dec 19, 2019 25.65 25.71 25.65 25.68
114 AMEX ACIO Wed, Dec 18, 2019 25.67 25.69 25.65 25.66
113 AMEX ACIO Tue, Dec 17, 2019 25.67 25.70 25.66 25.69
112 AMEX ACIO Mon, Dec 16, 2019 25.64 25.67 25.60 25.63
111 AMEX ACIO Fri, Dec 13, 2019 25.52 25.52 25.51 25.52
110 AMEX ACIO Thu, Dec 12, 2019 25.56 25.57 25.54 25.55
109 AMEX ACIO Wed, Dec 11, 2019 25.43 25.43 25.37 25.37
108 AMEX ACIO Tue, Dec 10, 2019 25.36 25.40 25.33 25.35
107 AMEX ACIO Mon, Dec 9, 2019 25.40 25.40 25.32 25.35
106 AMEX ACIO Fri, Dec 6, 2019 25.38 25.41 25.38 25.39
105 AMEX ACIO Thu, Dec 5, 2019 25.25 25.25 25.19 25.19
104 AMEX ACIO Wed, Dec 4, 2019 25.23 25.27 25.20 25.23
103 AMEX ACIO Tue, Dec 3, 2019 25.11 25.11 25.05 25.09
102 AMEX ACIO Mon, Dec 2, 2019 25.31 25.31 25.24 25.26
101 AMEX ACIO Fri, Nov 29, 2019 25.40 25.40 25.34 25.34
100 AMEX ACIO Wed, Nov 27, 2019 25.42 25.43 25.41 25.41
99 AMEX ACIO Tue, Nov 26, 2019 25.29 25.34 25.28 25.34
98 AMEX ACIO Mon, Nov 25, 2019 25.27 25.34 25.27 25.34
97 AMEX ACIO Fri, Nov 22, 2019 25.22 25.22 25.20 25.20
96 AMEX ACIO Thu, Nov 21, 2019 25.15 25.17 25.12 25.14
95 AMEX ACIO Wed, Nov 20, 2019 25.14 25.18 25.10 25.11
94 AMEX ACIO Tue, Nov 19, 2019 25.24 25.25 25.23 25.23
93 AMEX ACIO Mon, Nov 18, 2019 25.30 25.32 25.30 25.30
92 AMEX ACIO Fri, Nov 15, 2019 25.26 25.34 25.26 25.34
91 AMEX ACIO Thu, Nov 14, 2019 24.20 25.20 24.20 25.18
90 AMEX ACIO Wed, Nov 13, 2019 25.19 25.20 25.16 25.18
89 AMEX ACIO Tue, Nov 12, 2019 25.19 25.22 25.16 25.18
88 AMEX ACIO Mon, Nov 11, 2019 25.12 25.22 25.12 25.17
87 AMEX ACIO Fri, Nov 8, 2019 25.18 25.18 25.18 25.18
86 AMEX ACIO Thu, Nov 7, 2019 25.24 25.28 25.18 25.18
85 AMEX ACIO Wed, Nov 6, 2019 25.17 25.18 25.14 25.14
84 AMEX ACIO Tue, Nov 5, 2019 25.13 25.19 25.12 25.14
83 AMEX ACIO Mon, Nov 4, 2019 25.20 25.21 25.16 25.16
82 AMEX ACIO Fri, Nov 1, 2019 25.04 25.06 25.04 25.06
81 AMEX ACIO Thu, Oct 31, 2019 24.88 24.88 24.88 24.88
80 AMEX ACIO Wed, Oct 30, 2019 24.95 24.97 24.95 24.96
79 AMEX ACIO Tue, Oct 29, 2019 24.93 24.93 24.86 24.86
78 AMEX ACIO Mon, Oct 28, 2019 24.95 24.95 24.92 24.92
77 AMEX ACIO Fri, Oct 25, 2019 24.84 24.84 24.84 24.84
76 AMEX ACIO Thu, Oct 24, 2019 24.88 24.88 24.73 24.74
75 AMEX ACIO Wed, Oct 23, 2019 24.73 24.78 24.73 24.78
74 AMEX ACIO Tue, Oct 22, 2019 24.72 24.77 24.72 24.73
73 AMEX ACIO Mon, Oct 21, 2019 24.73 24.74 24.71 24.72
72 AMEX ACIO Fri, Oct 18, 2019 24.67 24.67 24.64 24.64
71 AMEX ACIO Thu, Oct 17, 2019 24.67 24.67 24.66 24.67
70 AMEX ACIO Wed, Oct 16, 2019 24.63 24.63 24.61 24.61
69 AMEX ACIO Tue, Oct 15, 2019 24.61 24.65 24.60 24.60
68 AMEX ACIO Mon, Oct 14, 2019 24.49 24.54 24.49 24.49
67 AMEX ACIO Fri, Oct 11, 2019 24.59 24.62 24.54 24.54
66 AMEX ACIO Thu, Oct 10, 2019 24.42 24.42 24.37 24.42
65 AMEX ACIO Wed, Oct 9, 2019 24.22 24.29 24.21 24.29
64 AMEX ACIO Tue, Oct 8, 2019 24.23 24.24 24.17 24.19
63 AMEX ACIO Mon, Oct 7, 2019 24.41 24.41 24.36 24.36
62 AMEX ACIO Fri, Oct 4, 2019 24.34 24.41 24.34 24.41
61 AMEX ACIO Thu, Oct 3, 2019 24.22 24.31 24.22 24.31
60 AMEX ACIO Wed, Oct 2, 2019 24.28 24.28 24.21 24.23
59 AMEX ACIO Tue, Oct 1, 2019 24.68 24.68 24.42 24.54
58 AMEX ACIO Mon, Sep 30, 2019 24.75 24.75 24.67 24.69
57 AMEX ACIO Fri, Sep 27, 2019 24.72 24.73 24.63 24.68
56 AMEX ACIO Thu, Sep 26, 2019 24.76 24.76 24.68 24.71
55 AMEX ACIO Wed, Sep 25, 2019 24.64 24.85 24.63 24.81
54 AMEX ACIO Tue, Sep 24, 2019 24.70 24.73 24.70 24.73
53 AMEX ACIO Mon, Sep 23, 2019 24.87 24.92 24.81 24.86
52 AMEX ACIO Fri, Sep 20, 2019 25.02 25.02 24.88 24.88
51 AMEX ACIO Thu, Sep 19, 2019 25.00 25.01 24.91 24.91
50 AMEX ACIO Wed, Sep 18, 2019 24.90 24.95 24.90 24.95
49 AMEX ACIO Tue, Sep 17, 2019 25.02 25.02 24.99 24.99
48 AMEX ACIO Mon, Sep 16, 2019 25.18 25.18 25.15 25.01
47 AMEX ACIO Fri, Sep 13, 2019 25.24 25.24 25.22 25.23
46 AMEX ACIO Thu, Sep 12, 2019 25.16 25.33 25.16 25.25
45 AMEX ACIO Wed, Sep 11, 2019 25.11 25.18 25.11 25.16
44 AMEX ACIO Tue, Sep 10, 2019 25.01 25.02 24.97 25.02
43 AMEX ACIO Mon, Sep 9, 2019 24.83 25.80 24.83 24.95
42 AMEX ACIO Fri, Sep 6, 2019 24.82 24.90 24.79 24.85
41 AMEX ACIO Thu, Sep 5, 2019 24.89 24.90 24.74 24.78
40 AMEX ACIO Wed, Sep 4, 2019 24.54 24.60 24.49 24.55
39 AMEX ACIO Tue, Sep 3, 2019 24.34 24.38 24.34 24.36
38 AMEX ACIO Fri, Aug 30, 2019 24.52 24.52 24.39 24.47
37 AMEX ACIO Thu, Aug 29, 2019 24.38 24.45 24.37 24.43
36 AMEX ACIO Wed, Aug 28, 2019 24.26 24.27 24.23 24.23
35 AMEX ACIO Tue, Aug 27, 2019 24.12 24.15 24.12 24.12
34 AMEX ACIO Mon, Aug 26, 2019 24.21 24.27 24.17 24.19
33 AMEX ACIO Fri, Aug 23, 2019 24.41 24.41 24.09 24.09
32 AMEX ACIO Thu, Aug 22, 2019 24.44 24.50 24.43 24.45
31 AMEX ACIO Wed, Aug 21, 2019 23.65 24.40 23.65 24.40
30 AMEX ACIO Tue, Aug 20, 2019 24.35 24.38 24.35 24.36
29 AMEX ACIO Mon, Aug 19, 2019 24.29 24.46 24.29 24.34
28 AMEX ACIO Fri, Aug 16, 2019 24.22 24.22 24.22 24.22
27 AMEX ACIO Thu, Aug 15, 2019 24.11 24.12 24.02 24.05
26 AMEX ACIO Wed, Aug 14, 2019 24.15 24.17 24.02 24.11
25 AMEX ACIO Tue, Aug 13, 2019 24.42 24.46 24.37 24.39
24 AMEX ACIO Mon, Aug 12, 2019 24.24 24.24 24.07 24.19
23 AMEX ACIO Fri, Aug 9, 2019 24.39 24.40 24.28 24.40
22 AMEX ACIO Thu, Aug 8, 2019 24.35 24.53 24.35 24.53
21 AMEX ACIO Wed, Aug 7, 2019 24.32 24.33 24.10 24.30
20 AMEX ACIO Tue, Aug 6, 2019 24.38 24.43 24.20 24.34
19 AMEX ACIO Mon, Aug 5, 2019 24.29 24.29 24.19 24.24
18 AMEX ACIO Fri, Aug 2, 2019 24.70 24.70 24.54 24.63
17 AMEX ACIO Thu, Aug 1, 2019 25.03 25.11 24.78 24.78
16 AMEX ACIO Wed, Jul 31, 2019 25.17 25.28 24.93 24.93
15 AMEX ACIO Tue, Jul 30, 2019 25.16 25.24 25.16 25.24
14 AMEX ACIO Mon, Jul 29, 2019 25.33 25.39 25.30 25.30
13 AMEX ACIO Fri, Jul 26, 2019 25.38 25.40 25.38 25.40
12 AMEX ACIO Thu, Jul 25, 2019 25.29 25.32 25.24 25.27
11 AMEX ACIO Wed, Jul 24, 2019 25.24 25.32 25.24 25.32
10 AMEX ACIO Tue, Jul 23, 2019 25.15 25.22 25.15 25.21
9 AMEX ACIO Mon, Jul 22, 2019 25.04 25.11 25.04 25.08
8 AMEX ACIO Fri, Jul 19, 2019 25.12 25.18 25.11 25.11
7 AMEX ACIO Thu, Jul 18, 2019 25.06 25.07 24.97 25.07
6 AMEX ACIO Wed, Jul 17, 2019 25.13 25.13 24.94 24.98
5 AMEX ACIO Tue, Jul 16, 2019 25.03 25.13 25.03 25.12
4 AMEX ACIO Mon, Jul 15, 2019 25.16 25.20 25.16 25.17
3 AMEX ACIO Fri, Jul 12, 2019 25.15 25.22 25.15 25.22
2 AMEX ACIO Thu, Jul 11, 2019 25.05 25.11 24.99 25.11
1 AMEX ACIO Wed, Jul 10, 2019 25.12 25.16 25.04 25.12
# Exchange Symbol Date Open High Low Close

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

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

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

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

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024