American Customer Satisfaction ETF AMEX:ACSI Historical Prices

Below are the 1847 trading days of historical prices for ACSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1847	AMEX	ACSI	Wed, Mar 6, 2024	49.71	49.74	49.71	49.74
1846	AMEX	ACSI	Tue, Mar 5, 2024	49.75	49.77	49.75	49.77
1845	AMEX	ACSI	Mon, Mar 4, 2024	50.15	50.15	50.15	50.15
1844	AMEX	ACSI	Fri, Mar 1, 2024	50.43	50.43	50.43	50.43
1843	AMEX	ACSI	Thu, Feb 29, 2024	50.42	50.42	50.42	50.42
1842	AMEX	ACSI	Wed, Feb 28, 2024	50.13	50.14	50.13	50.14
1841	AMEX	ACSI	Tue, Feb 27, 2024	50.23	50.23	50.23	50.23
1840	AMEX	ACSI	Mon, Feb 26, 2024	50.00	50.00	49.96	49.96
1839	AMEX	ACSI	Fri, Feb 23, 2024	50.23	50.23	50.23	50.23
1838	AMEX	ACSI	Thu, Feb 22, 2024	50.03	50.03	50.03	50.03
1837	AMEX	ACSI	Wed, Feb 21, 2024	49.49	49.49	49.49	49.49
1836	AMEX	ACSI	Tue, Feb 20, 2024	49.22	49.22	49.22	49.22
1835	AMEX	ACSI	Fri, Feb 16, 2024	49.53	49.54	49.49	49.49
1834	AMEX	ACSI	Thu, Feb 15, 2024	49.83	49.83	49.83	49.83
1833	AMEX	ACSI	Wed, Feb 14, 2024	49.24	49.49	49.24	49.49
1832	AMEX	ACSI	Tue, Feb 13, 2024	49.20	49.20	49.20	49.20
1831	AMEX	ACSI	Mon, Feb 12, 2024	50.16	50.16	50.16	50.16
1830	AMEX	ACSI	Fri, Feb 9, 2024	50.25	50.25	50.25	50.25
1829	AMEX	ACSI	Thu, Feb 8, 2024	49.99	50.01	49.96	50.01
1828	AMEX	ACSI	Wed, Feb 7, 2024	50.07	50.07	50.07	50.07
1827	AMEX	ACSI	Tue, Feb 6, 2024	49.85	49.85	49.85	49.85
1826	AMEX	ACSI	Mon, Feb 5, 2024	49.33	49.60	49.33	49.60
1825	AMEX	ACSI	Fri, Feb 2, 2024	50.16	50.16	50.03	50.03
1824	AMEX	ACSI	Thu, Feb 1, 2024	49.71	49.71	49.71	49.71
1823	AMEX	ACSI	Wed, Jan 31, 2024	49.25	49.25	49.25	49.25
1822	AMEX	ACSI	Tue, Jan 30, 2024	50.09	50.09	50.09	50.09
1821	AMEX	ACSI	Mon, Jan 29, 2024	50.19	50.19	50.19	50.19
1820	AMEX	ACSI	Fri, Jan 26, 2024	49.94	49.94	49.94	49.94
1819	AMEX	ACSI	Thu, Jan 25, 2024	49.77	49.77	49.77	49.77
1818	AMEX	ACSI	Wed, Jan 24, 2024	49.66	49.66	49.66	49.66
1817	AMEX	ACSI	Tue, Jan 23, 2024	49.62	49.75	49.62	49.75
1816	AMEX	ACSI	Mon, Jan 22, 2024	49.57	49.59	49.57	49.58
1815	AMEX	ACSI	Fri, Jan 19, 2024	49.40	49.40	49.40	49.40
1814	AMEX	ACSI	Thu, Jan 18, 2024	49.04	49.04	49.04	49.04
1813	AMEX	ACSI	Wed, Jan 17, 2024	48.77	48.77	48.77	48.77
1812	AMEX	ACSI	Tue, Jan 16, 2024	48.83	48.83	48.83	48.83
1811	AMEX	ACSI	Fri, Jan 12, 2024	49.17	49.17	49.17	49.17
1810	AMEX	ACSI	Thu, Jan 11, 2024	49.21	49.49	49.21	49.49
1809	AMEX	ACSI	Wed, Jan 10, 2024	49.68	49.68	49.68	49.68
1808	AMEX	ACSI	Tue, Jan 9, 2024	49.22	49.69	49.22	49.64
1807	AMEX	ACSI	Mon, Jan 8, 2024	49.26	49.65	49.26	49.65
1806	AMEX	ACSI	Fri, Jan 5, 2024	49.06	49.06	49.06	49.06
1805	AMEX	ACSI	Thu, Jan 4, 2024	48.96	48.96	48.96	48.96
1804	AMEX	ACSI	Wed, Jan 3, 2024	49.20	49.20	49.20	49.20
1803	AMEX	ACSI	Tue, Jan 2, 2024	49.80	49.80	49.80	49.80
1802	AMEX	ACSI	Fri, Dec 29, 2023	50.09	50.10	49.97	49.97
1801	AMEX	ACSI	Thu, Dec 28, 2023	50.24	50.24	50.15	50.15
1800	AMEX	ACSI	Wed, Dec 27, 2023	50.12	50.12	50.12	50.12
1799	AMEX	ACSI	Tue, Dec 26, 2023	50.09	50.09	50.09	50.09
1798	AMEX	ACSI	Fri, Dec 22, 2023	49.94	49.94	49.94	49.94
1797	AMEX	ACSI	Thu, Dec 21, 2023	50.36	50.36	50.36	49.86
1796	AMEX	ACSI	Wed, Dec 20, 2023	50.50	50.50	49.88	49.88
1795	AMEX	ACSI	Tue, Dec 19, 2023	50.19	50.59	50.19	50.59
1794	AMEX	ACSI	Mon, Dec 18, 2023	49.92	50.25	49.92	50.24
1793	AMEX	ACSI	Fri, Dec 15, 2023	50.06	50.06	50.06	50.06
1792	AMEX	ACSI	Thu, Dec 14, 2023	50.06	50.06	50.06	50.06
1791	AMEX	ACSI	Wed, Dec 13, 2023	49.87	49.87	49.87	49.87
1790	AMEX	ACSI	Tue, Dec 12, 2023	49.07	49.07	49.07	49.07
1789	AMEX	ACSI	Mon, Dec 11, 2023	48.92	48.92	48.92	48.92
1788	AMEX	ACSI	Fri, Dec 8, 2023	48.85	48.85	48.85	48.85
1787	AMEX	ACSI	Thu, Dec 7, 2023	48.47	48.73	48.47	48.73
1786	AMEX	ACSI	Wed, Dec 6, 2023	48.22	48.22	48.22	48.22
1785	AMEX	ACSI	Tue, Dec 5, 2023	48.32	48.32	48.32	48.32
1784	AMEX	ACSI	Mon, Dec 4, 2023	48.17	48.17	48.17	48.17
1783	AMEX	ACSI	Fri, Dec 1, 2023	48.57	48.57	48.57	48.57
1782	AMEX	ACSI	Thu, Nov 30, 2023	47.99	47.99	47.99	47.99
1781	AMEX	ACSI	Wed, Nov 29, 2023	47.72	47.72	47.72	47.72
1780	AMEX	ACSI	Tue, Nov 28, 2023	47.73	47.73	47.73	47.73
1779	AMEX	ACSI	Mon, Nov 27, 2023	47.60	47.60	47.60	47.60
1778	AMEX	ACSI	Fri, Nov 24, 2023	47.65	47.65	47.65	47.65
1777	AMEX	ACSI	Wed, Nov 22, 2023	47.64	47.64	47.64	47.64
1776	AMEX	ACSI	Tue, Nov 21, 2023	47.32	47.32	47.32	47.32
1775	AMEX	ACSI	Mon, Nov 20, 2023	47.62	47.62	47.62	47.62
1774	AMEX	ACSI	Fri, Nov 17, 2023	47.30	47.30	47.30	47.30
1773	AMEX	ACSI	Thu, Nov 16, 2023	47.15	47.15	47.15	47.15
1772	AMEX	ACSI	Wed, Nov 15, 2023	47.35	47.35	47.35	47.35
1771	AMEX	ACSI	Tue, Nov 14, 2023	46.99	46.99	46.99	46.99
1770	AMEX	ACSI	Mon, Nov 13, 2023	45.98	45.98	45.98	45.98
1769	AMEX	ACSI	Fri, Nov 10, 2023	46.06	46.06	46.06	46.06
1768	AMEX	ACSI	Thu, Nov 9, 2023	45.89	45.89	45.54	45.54
1767	AMEX	ACSI	Wed, Nov 8, 2023	45.96	45.96	45.96	45.96
1766	AMEX	ACSI	Tue, Nov 7, 2023	45.98	45.98	45.98	45.98
1765	AMEX	ACSI	Mon, Nov 6, 2023	45.57	45.79	45.57	45.79
1764	AMEX	ACSI	Fri, Nov 3, 2023	45.70	45.70	45.70	45.70
1763	AMEX	ACSI	Thu, Nov 2, 2023	45.11	45.11	45.11	45.11
1762	AMEX	ACSI	Wed, Nov 1, 2023	44.25	44.26	44.25	44.26
1761	AMEX	ACSI	Tue, Oct 31, 2023	43.98	43.98	43.98	43.98
1760	AMEX	ACSI	Mon, Oct 30, 2023	43.63	43.63	43.63	43.63
1759	AMEX	ACSI	Fri, Oct 27, 2023	42.92	42.92	42.92	42.92
1758	AMEX	ACSI	Thu, Oct 26, 2023	43.01	43.01	43.01	43.01
1757	AMEX	ACSI	Wed, Oct 25, 2023	43.53	43.53	43.53	43.53
1756	AMEX	ACSI	Tue, Oct 24, 2023	44.06	44.06	44.06	44.06
1755	AMEX	ACSI	Mon, Oct 23, 2023	43.70	43.70	43.54	43.54
1754	AMEX	ACSI	Fri, Oct 20, 2023	43.72	43.72	43.72	43.72
1753	AMEX	ACSI	Thu, Oct 19, 2023	44.29	44.29	44.29	44.29
1752	AMEX	ACSI	Wed, Oct 18, 2023	45.33	45.33	44.68	44.68
1751	AMEX	ACSI	Tue, Oct 17, 2023	45.38	45.38	45.38	45.38
1750	AMEX	ACSI	Mon, Oct 16, 2023	45.25	45.25	45.25	45.25
1749	AMEX	ACSI	Fri, Oct 13, 2023	44.50	44.50	44.50	44.50
1748	AMEX	ACSI	Thu, Oct 12, 2023	44.78	44.78	44.78	44.78
1747	AMEX	ACSI	Wed, Oct 11, 2023	45.13	45.13	45.13	45.13
1746	AMEX	ACSI	Tue, Oct 10, 2023	45.07	45.13	44.94	44.94
1745	AMEX	ACSI	Mon, Oct 9, 2023	44.60	44.60	44.60	44.60
1744	AMEX	ACSI	Fri, Oct 6, 2023	44.35	44.36	44.34	44.34
1743	AMEX	ACSI	Thu, Oct 5, 2023	43.94	43.94	43.94	43.94
1742	AMEX	ACSI	Wed, Oct 4, 2023	43.99	43.99	43.99	43.99
1741	AMEX	ACSI	Tue, Oct 3, 2023	43.54	43.54	43.54	43.54
1740	AMEX	ACSI	Mon, Oct 2, 2023	44.23	44.23	44.23	44.23
1739	AMEX	ACSI	Fri, Sep 29, 2023	44.27	44.27	44.27	44.27
1738	AMEX	ACSI	Thu, Sep 28, 2023	44.24	44.24	44.24	44.24
1737	AMEX	ACSI	Wed, Sep 27, 2023	43.85	43.85	43.85	43.85
1736	AMEX	ACSI	Tue, Sep 26, 2023	43.98	43.98	43.98	43.98
1735	AMEX	ACSI	Mon, Sep 25, 2023	44.64	44.68	44.64	44.68
1734	AMEX	ACSI	Fri, Sep 22, 2023	44.59	44.59	44.59	44.59
1733	AMEX	ACSI	Thu, Sep 21, 2023	44.84	44.84	44.84	44.84
1732	AMEX	ACSI	Wed, Sep 20, 2023	45.91	45.91	45.48	45.48
1731	AMEX	ACSI	Tue, Sep 19, 2023	45.82	45.82	45.82	45.82
1730	AMEX	ACSI	Mon, Sep 18, 2023	45.89	46.04	45.89	45.91
1729	AMEX	ACSI	Fri, Sep 15, 2023	46.05	46.14	46.05	46.14
1728	AMEX	ACSI	Thu, Sep 14, 2023	46.45	46.45	46.41	46.41
1727	AMEX	ACSI	Wed, Sep 13, 2023	46.00	46.00	45.92	45.92
1726	AMEX	ACSI	Tue, Sep 12, 2023	45.97	45.97	45.97	45.97
1725	AMEX	ACSI	Mon, Sep 11, 2023	45.83	46.23	45.83	46.23
1724	AMEX	ACSI	Fri, Sep 8, 2023	45.69	45.69	45.69	45.69
1723	AMEX	ACSI	Thu, Sep 7, 2023	45.67	45.67	45.67	45.67
1722	AMEX	ACSI	Wed, Sep 6, 2023	45.84	45.84	45.84	45.84
1721	AMEX	ACSI	Tue, Sep 5, 2023	46.33	46.33	46.33	46.33
1720	AMEX	ACSI	Fri, Sep 1, 2023	46.52	46.52	46.52	46.52
1719	AMEX	ACSI	Thu, Aug 31, 2023	46.62	46.62	46.45	46.45
1718	AMEX	ACSI	Wed, Aug 30, 2023	46.59	46.59	46.59	46.59
1717	AMEX	ACSI	Tue, Aug 29, 2023	46.39	46.43	46.39	46.43
1716	AMEX	ACSI	Mon, Aug 28, 2023	45.52	45.77	45.52	45.77
1715	AMEX	ACSI	Fri, Aug 25, 2023	45.48	45.48	45.48	45.48
1714	AMEX	ACSI	Thu, Aug 24, 2023	45.30	45.30	45.30	45.30
1713	AMEX	ACSI	Wed, Aug 23, 2023	45.77	45.77	45.77	45.77
1712	AMEX	ACSI	Tue, Aug 22, 2023	45.46	45.48	45.41	45.41
1711	AMEX	ACSI	Mon, Aug 21, 2023	45.74	45.74	45.74	45.74
1710	AMEX	ACSI	Fri, Aug 18, 2023	45.30	45.52	45.30	45.52
1709	AMEX	ACSI	Thu, Aug 17, 2023	46.10	46.10	45.60	45.60
1708	AMEX	ACSI	Wed, Aug 16, 2023	46.13	46.13	46.13	46.13
1707	AMEX	ACSI	Tue, Aug 15, 2023	46.42	46.42	46.42	46.42
1706	AMEX	ACSI	Mon, Aug 14, 2023	47.05	47.08	47.05	47.08
1705	AMEX	ACSI	Fri, Aug 11, 2023	47.07	47.07	47.07	47.07
1704	AMEX	ACSI	Thu, Aug 10, 2023	47.10	47.10	47.10	47.10
1703	AMEX	ACSI	Wed, Aug 9, 2023	47.27	47.27	46.99	46.99
1702	AMEX	ACSI	Tue, Aug 8, 2023	47.06	47.31	47.06	47.31
1701	AMEX	ACSI	Mon, Aug 7, 2023	47.43	47.51	47.43	47.51
1700	AMEX	ACSI	Fri, Aug 4, 2023	47.13	47.13	47.13	47.13
1699	AMEX	ACSI	Thu, Aug 3, 2023	47.38	47.38	47.38	47.38
1698	AMEX	ACSI	Wed, Aug 2, 2023	47.53	47.53	47.53	47.53
1697	AMEX	ACSI	Tue, Aug 1, 2023	48.04	48.04	48.04	48.04
1696	AMEX	ACSI	Mon, Jul 31, 2023	48.24	48.24	48.24	48.24
1695	AMEX	ACSI	Fri, Jul 28, 2023	47.91	48.17	47.91	48.17
1694	AMEX	ACSI	Thu, Jul 27, 2023	48.31	48.31	47.58	47.58
1693	AMEX	ACSI	Wed, Jul 26, 2023	47.97	47.97	47.97	47.97
1692	AMEX	ACSI	Tue, Jul 25, 2023	47.80	47.80	47.80	47.80
1691	AMEX	ACSI	Mon, Jul 24, 2023	48.01	48.01	48.01	48.01
1690	AMEX	ACSI	Fri, Jul 21, 2023	47.79	47.79	47.79	47.79
1689	AMEX	ACSI	Thu, Jul 20, 2023	47.77	47.77	47.77	47.77
1688	AMEX	ACSI	Wed, Jul 19, 2023	48.31	48.33	48.31	48.33
1687	AMEX	ACSI	Tue, Jul 18, 2023	47.84	47.89	47.84	47.89
1686	AMEX	ACSI	Mon, Jul 17, 2023	47.36	47.36	47.36	47.36
1685	AMEX	ACSI	Fri, Jul 14, 2023	47.43	47.46	47.30	47.30
1684	AMEX	ACSI	Thu, Jul 13, 2023	47.49	47.49	47.49	47.49
1683	AMEX	ACSI	Wed, Jul 12, 2023	47.22	47.22	47.22	47.22
1682	AMEX	ACSI	Tue, Jul 11, 2023	47.13	47.13	47.13	47.13
1681	AMEX	ACSI	Mon, Jul 10, 2023	46.62	46.62	46.62	46.62
1680	AMEX	ACSI	Fri, Jul 7, 2023	46.69	46.69	46.69	46.69
1679	AMEX	ACSI	Thu, Jul 6, 2023	46.70	46.70	46.70	46.70
1678	AMEX	ACSI	Wed, Jul 5, 2023	47.12	47.12	47.12	47.12
1677	AMEX	ACSI	Mon, Jul 3, 2023	47.26	47.26	47.26	47.26
1676	AMEX	ACSI	Fri, Jun 30, 2023	47.04	47.04	47.04	47.04
1675	AMEX	ACSI	Thu, Jun 29, 2023	46.50	46.50	46.50	46.50
1674	AMEX	ACSI	Wed, Jun 28, 2023	46.38	46.38	46.38	46.38
1673	AMEX	ACSI	Tue, Jun 27, 2023	46.05	46.32	46.05	46.32
1672	AMEX	ACSI	Mon, Jun 26, 2023	45.92	45.92	45.72	45.72
1671	AMEX	ACSI	Fri, Jun 23, 2023	45.92	45.92	45.92	45.92
1670	AMEX	ACSI	Thu, Jun 22, 2023	46.14	46.25	46.14	46.25
1669	AMEX	ACSI	Wed, Jun 21, 2023	46.07	46.07	46.07	46.07
1668	AMEX	ACSI	Tue, Jun 20, 2023	46.05	46.16	46.05	46.16
1667	AMEX	ACSI	Fri, Jun 16, 2023	46.35	46.35	46.35	46.35
1666	AMEX	ACSI	Thu, Jun 15, 2023	46.62	46.62	46.62	46.62
1665	AMEX	ACSI	Wed, Jun 14, 2023	46.11	46.11	46.11	46.11
1664	AMEX	ACSI	Tue, Jun 13, 2023	45.93	46.41	45.93	46.41
1663	AMEX	ACSI	Mon, Jun 12, 2023	45.77	46.03	45.77	46.03
1662	AMEX	ACSI	Fri, Jun 9, 2023	45.70	45.70	45.63	45.63
1661	AMEX	ACSI	Thu, Jun 8, 2023	45.51	45.65	45.51	45.65
1660	AMEX	ACSI	Wed, Jun 7, 2023	45.33	45.35	45.33	45.33
1659	AMEX	ACSI	Tue, Jun 6, 2023	45.44	45.44	45.44	45.44
1658	AMEX	ACSI	Mon, Jun 5, 2023	45.19	45.19	45.12	45.12
1657	AMEX	ACSI	Fri, Jun 2, 2023	44.74	45.11	44.74	45.09
1656	AMEX	ACSI	Thu, Jun 1, 2023	44.35	44.35	44.35	44.35
1655	AMEX	ACSI	Wed, May 31, 2023	43.85	43.85	43.85	43.85
1654	AMEX	ACSI	Tue, May 30, 2023	44.01	44.01	44.01	44.01
1653	AMEX	ACSI	Fri, May 26, 2023	43.96	43.96	43.96	43.96
1652	AMEX	ACSI	Thu, May 25, 2023	43.56	43.56	43.56	43.56
1651	AMEX	ACSI	Wed, May 24, 2023	43.64	43.64	43.64	43.64
1650	AMEX	ACSI	Tue, May 23, 2023	43.94	43.94	43.94	43.94
1649	AMEX	ACSI	Mon, May 22, 2023	44.17	44.21	44.17	44.21
1648	AMEX	ACSI	Fri, May 19, 2023	44.17	44.17	44.17	44.17
1647	AMEX	ACSI	Thu, May 18, 2023	44.51	44.51	44.51	44.51
1646	AMEX	ACSI	Wed, May 17, 2023	44.13	44.13	44.13	44.13
1645	AMEX	ACSI	Tue, May 16, 2023	43.45	43.45	43.45	43.45
1644	AMEX	ACSI	Mon, May 15, 2023	43.81	43.81	43.81	43.81
1643	AMEX	ACSI	Fri, May 12, 2023	43.73	43.73	43.73	43.73
1642	AMEX	ACSI	Thu, May 11, 2023	43.89	43.89	43.89	43.89
1641	AMEX	ACSI	Wed, May 10, 2023	43.86	43.86	43.86	43.86
1640	AMEX	ACSI	Tue, May 9, 2023	43.76	43.76	43.76	43.76
1639	AMEX	ACSI	Mon, May 8, 2023	43.88	43.88	43.88	43.88
1638	AMEX	ACSI	Fri, May 5, 2023	43.85	43.85	43.85	43.85
1637	AMEX	ACSI	Thu, May 4, 2023	42.96	42.96	42.96	42.96
1636	AMEX	ACSI	Wed, May 3, 2023	43.50	43.50	43.41	43.41
1635	AMEX	ACSI	Tue, May 2, 2023	43.70	43.70	43.70	43.70
1634	AMEX	ACSI	Mon, May 1, 2023	44.16	44.16	44.16	44.16
1633	AMEX	ACSI	Fri, Apr 28, 2023	44.26	44.26	44.26	44.26
1632	AMEX	ACSI	Thu, Apr 27, 2023	43.99	44.22	43.99	44.22
1631	AMEX	ACSI	Wed, Apr 26, 2023	43.18	43.18	43.18	43.18
1630	AMEX	ACSI	Tue, Apr 25, 2023	43.35	43.35	43.35	43.35
1629	AMEX	ACSI	Mon, Apr 24, 2023	44.23	44.23	43.94	44.21
1628	AMEX	ACSI	Fri, Apr 21, 2023	44.23	44.23	44.23	44.23
1627	AMEX	ACSI	Thu, Apr 20, 2023	44.17	44.17	44.06	44.06
1626	AMEX	ACSI	Wed, Apr 19, 2023	44.66	44.66	44.66	44.66
1625	AMEX	ACSI	Tue, Apr 18, 2023	44.54	44.54	44.54	44.54
1624	AMEX	ACSI	Mon, Apr 17, 2023	44.57	44.57	44.57	44.57
1623	AMEX	ACSI	Fri, Apr 14, 2023	44.40	44.40	44.40	44.40
1622	AMEX	ACSI	Thu, Apr 13, 2023	44.53	44.53	44.53	44.53
1621	AMEX	ACSI	Wed, Apr 12, 2023	43.84	43.84	43.84	43.84
1620	AMEX	ACSI	Tue, Apr 11, 2023	44.47	44.47	44.47	44.47
1619	AMEX	ACSI	Mon, Apr 10, 2023	44.32	44.32	44.32	44.32
1618	AMEX	ACSI	Thu, Apr 6, 2023	44.04	44.28	44.04	44.28
1617	AMEX	ACSI	Wed, Apr 5, 2023	44.13	44.13	44.13	44.13
1616	AMEX	ACSI	Tue, Apr 4, 2023	44.35	44.35	44.35	44.35
1615	AMEX	ACSI	Mon, Apr 3, 2023	44.39	44.46	44.39	44.46
1614	AMEX	ACSI	Fri, Mar 31, 2023	44.10	44.40	44.10	44.40
1613	AMEX	ACSI	Thu, Mar 30, 2023	43.77	43.77	43.77	43.77
1612	AMEX	ACSI	Wed, Mar 29, 2023	43.55	43.55	43.55	43.55
1611	AMEX	ACSI	Tue, Mar 28, 2023	42.86	42.86	42.86	42.86
1610	AMEX	ACSI	Mon, Mar 27, 2023	43.04	43.04	43.04	43.04
1609	AMEX	ACSI	Fri, Mar 24, 2023	42.79	42.79	42.79	42.79
1608	AMEX	ACSI	Thu, Mar 23, 2023	42.70	42.70	42.70	42.70
1607	AMEX	ACSI	Wed, Mar 22, 2023	43.00	43.00	43.00	43.00
1606	AMEX	ACSI	Tue, Mar 21, 2023	43.51	43.71	43.51	43.71
1605	AMEX	ACSI	Mon, Mar 20, 2023	42.70	42.84	42.70	42.84
1604	AMEX	ACSI	Fri, Mar 17, 2023	42.61	42.61	42.61	42.61
1603	AMEX	ACSI	Thu, Mar 16, 2023	43.10	43.10	43.10	43.10
1602	AMEX	ACSI	Wed, Mar 15, 2023	42.31	42.31	42.31	42.31
1601	AMEX	ACSI	Tue, Mar 14, 2023	42.40	42.40	42.37	42.37
1600	AMEX	ACSI	Mon, Mar 13, 2023	41.72	41.72	41.72	41.72
1599	AMEX	ACSI	Fri, Mar 10, 2023	42.04	42.04	42.04	42.04
1598	AMEX	ACSI	Thu, Mar 9, 2023	43.95	43.95	42.83	42.83
1597	AMEX	ACSI	Wed, Mar 8, 2023	43.92	43.92	43.91	43.91
1596	AMEX	ACSI	Tue, Mar 7, 2023	43.98	43.98	43.98	43.98
1595	AMEX	ACSI	Mon, Mar 6, 2023	44.86	44.86	44.58	44.61
1594	AMEX	ACSI	Fri, Mar 3, 2023	43.99	44.44	43.99	44.44
1593	AMEX	ACSI	Thu, Mar 2, 2023	43.51	43.86	43.51	43.86
1592	AMEX	ACSI	Wed, Mar 1, 2023	43.82	43.82	43.77	43.77
1591	AMEX	ACSI	Tue, Feb 28, 2023	44.21	44.21	44.21	44.21
1590	AMEX	ACSI	Mon, Feb 27, 2023	44.29	44.29	44.29	44.29
1589	AMEX	ACSI	Fri, Feb 24, 2023	44.18	44.18	44.18	44.18
1588	AMEX	ACSI	Thu, Feb 23, 2023	44.66	44.66	44.66	44.66
1587	AMEX	ACSI	Wed, Feb 22, 2023	44.59	44.65	44.59	44.65
1586	AMEX	ACSI	Tue, Feb 21, 2023	44.99	44.99	44.69	44.69
1585	AMEX	ACSI	Fri, Feb 17, 2023	45.76	45.76	45.76	45.76
1584	AMEX	ACSI	Thu, Feb 16, 2023	46.44	46.44	45.80	45.80
1583	AMEX	ACSI	Wed, Feb 15, 2023	46.49	46.49	46.49	46.49
1582	AMEX	ACSI	Tue, Feb 14, 2023	46.18	46.28	46.18	46.28
1581	AMEX	ACSI	Mon, Feb 13, 2023	46.15	46.15	46.15	46.15
1580	AMEX	ACSI	Fri, Feb 10, 2023	45.63	45.66	45.63	45.66
1579	AMEX	ACSI	Thu, Feb 9, 2023	45.95	45.95	45.66	45.66
1578	AMEX	ACSI	Wed, Feb 8, 2023	46.05	46.05	46.04	46.04
1577	AMEX	ACSI	Tue, Feb 7, 2023	46.52	46.52	46.52	46.52
1576	AMEX	ACSI	Mon, Feb 6, 2023	46.24	46.24	46.13	46.19
1575	AMEX	ACSI	Fri, Feb 3, 2023	46.45	46.45	46.45	46.45
1574	AMEX	ACSI	Thu, Feb 2, 2023	47.09	47.09	47.09	47.09
1573	AMEX	ACSI	Wed, Feb 1, 2023	45.97	45.97	45.97	45.97
1572	AMEX	ACSI	Tue, Jan 31, 2023	45.45	45.45	45.45	45.45
1571	AMEX	ACSI	Mon, Jan 30, 2023	44.60	44.60	44.60	44.60
1570	AMEX	ACSI	Fri, Jan 27, 2023	45.35	45.35	45.23	45.23
1569	AMEX	ACSI	Thu, Jan 26, 2023	44.98	44.98	44.98	44.98
1568	AMEX	ACSI	Wed, Jan 25, 2023	43.66	44.59	43.66	44.59
1567	AMEX	ACSI	Tue, Jan 24, 2023	44.22	44.36	44.22	44.36
1566	AMEX	ACSI	Mon, Jan 23, 2023	44.39	44.39	44.39	44.39
1565	AMEX	ACSI	Fri, Jan 20, 2023	43.32	43.72	43.32	43.72
1564	AMEX	ACSI	Thu, Jan 19, 2023	42.48	42.77	42.48	42.77
1563	AMEX	ACSI	Wed, Jan 18, 2023	43.19	43.19	43.19	43.19
1562	AMEX	ACSI	Tue, Jan 17, 2023	43.86	43.86	43.85	43.86
1561	AMEX	ACSI	Fri, Jan 13, 2023	43.79	43.86	43.79	43.86
1560	AMEX	ACSI	Thu, Jan 12, 2023	43.64	43.64	43.64	43.64
1559	AMEX	ACSI	Wed, Jan 11, 2023	43.59	43.59	43.59	43.59
1558	AMEX	ACSI	Tue, Jan 10, 2023	42.99	42.99	42.99	42.99
1557	AMEX	ACSI	Mon, Jan 9, 2023	42.96	42.96	42.64	42.64
1556	AMEX	ACSI	Fri, Jan 6, 2023	41.85	42.59	41.85	42.59
1555	AMEX	ACSI	Thu, Jan 5, 2023	41.58	41.58	41.52	41.52
1554	AMEX	ACSI	Wed, Jan 4, 2023	41.67	42.01	41.67	41.82
1553	AMEX	ACSI	Tue, Jan 3, 2023	41.36	41.36	41.36	41.36
1552	AMEX	ACSI	Fri, Dec 30, 2022	41.69	41.69	41.69	41.69
1551	AMEX	ACSI	Thu, Dec 29, 2022	41.78	41.81	41.78	41.81
1550	AMEX	ACSI	Wed, Dec 28, 2022	41.21	41.21	41.08	41.08
1549	AMEX	ACSI	Tue, Dec 27, 2022	41.63	41.63	41.61	41.61
1548	AMEX	ACSI	Fri, Dec 23, 2022	41.94	41.94	41.94	41.94
1547	AMEX	ACSI	Thu, Dec 22, 2022	41.54	41.68	41.54	41.68
1546	AMEX	ACSI	Wed, Dec 21, 2022	42.64	42.64	42.50	42.16
1545	AMEX	ACSI	Tue, Dec 20, 2022	41.69	41.80	41.69	41.80
1544	AMEX	ACSI	Mon, Dec 19, 2022	41.80	41.87	41.80	41.87
1543	AMEX	ACSI	Fri, Dec 16, 2022	42.43	42.43	42.43	42.43
1542	AMEX	ACSI	Thu, Dec 15, 2022	42.78	42.78	42.78	42.78
1541	AMEX	ACSI	Wed, Dec 14, 2022	43.96	43.96	43.96	43.96
1540	AMEX	ACSI	Tue, Dec 13, 2022	45.87	45.87	44.20	44.26
1539	AMEX	ACSI	Mon, Dec 12, 2022	44.38	44.38	44.38	44.38
1538	AMEX	ACSI	Fri, Dec 9, 2022	43.81	43.81	43.81	43.81
1537	AMEX	ACSI	Thu, Dec 8, 2022	44.06	44.06	44.06	44.06
1536	AMEX	ACSI	Wed, Dec 7, 2022	43.88	43.88	43.88	43.88
1535	AMEX	ACSI	Tue, Dec 6, 2022	44.11	44.11	44.11	44.11
1534	AMEX	ACSI	Mon, Dec 5, 2022	44.61	44.61	44.61	44.61
1533	AMEX	ACSI	Fri, Dec 2, 2022	45.37	45.37	45.37	45.37
1532	AMEX	ACSI	Thu, Dec 1, 2022	45.42	45.42	45.41	45.41
1531	AMEX	ACSI	Wed, Nov 30, 2022	45.63	45.63	45.63	45.63
1530	AMEX	ACSI	Tue, Nov 29, 2022	44.37	44.37	44.37	44.37
1529	AMEX	ACSI	Mon, Nov 28, 2022	44.38	44.38	44.38	44.38
1528	AMEX	ACSI	Fri, Nov 25, 2022	45.02	45.02	45.02	45.02
1527	AMEX	ACSI	Wed, Nov 23, 2022	44.96	44.96	44.96	44.96
1526	AMEX	ACSI	Tue, Nov 22, 2022	44.53	44.53	44.53	44.53
1525	AMEX	ACSI	Mon, Nov 21, 2022	44.02	44.02	44.02	44.02
1524	AMEX	ACSI	Fri, Nov 18, 2022	44.12	44.12	44.12	44.12
1523	AMEX	ACSI	Thu, Nov 17, 2022	43.80	43.80	43.80	43.80
1522	AMEX	ACSI	Wed, Nov 16, 2022	44.10	44.10	44.10	44.10
1521	AMEX	ACSI	Tue, Nov 15, 2022	44.30	44.30	44.30	44.30
1520	AMEX	ACSI	Mon, Nov 14, 2022	44.01	44.01	44.01	44.01
1519	AMEX	ACSI	Fri, Nov 11, 2022	44.42	44.42	44.42	44.42
1518	AMEX	ACSI	Thu, Nov 10, 2022	43.94	43.94	43.94	43.94
1517	AMEX	ACSI	Wed, Nov 9, 2022	41.70	41.70	41.70	41.70
1516	AMEX	ACSI	Tue, Nov 8, 2022	42.68	42.76	42.68	42.76
1515	AMEX	ACSI	Mon, Nov 7, 2022	42.63	42.63	42.63	42.63
1514	AMEX	ACSI	Fri, Nov 4, 2022	42.49	42.49	42.49	42.49
1513	AMEX	ACSI	Thu, Nov 3, 2022	42.18	42.18	42.18	42.18
1512	AMEX	ACSI	Wed, Nov 2, 2022	42.59	42.59	42.59	42.59
1511	AMEX	ACSI	Tue, Nov 1, 2022	43.54	43.54	43.54	43.54
1510	AMEX	ACSI	Mon, Oct 31, 2022	44.15	44.15	43.91	43.91
1509	AMEX	ACSI	Fri, Oct 28, 2022	44.12	44.12	44.12	44.12
1508	AMEX	ACSI	Thu, Oct 27, 2022	42.98	42.98	42.98	42.98
1507	AMEX	ACSI	Wed, Oct 26, 2022	43.05	43.05	43.05	43.05
1506	AMEX	ACSI	Tue, Oct 25, 2022	43.08	43.27	43.08	43.27
1505	AMEX	ACSI	Mon, Oct 24, 2022	42.68	42.68	42.68	42.68
1504	AMEX	ACSI	Fri, Oct 21, 2022	42.04	42.04	42.04	42.04
1503	AMEX	ACSI	Thu, Oct 20, 2022	41.20	41.20	41.20	41.20
1502	AMEX	ACSI	Wed, Oct 19, 2022	41.36	41.46	41.36	41.46
1501	AMEX	ACSI	Tue, Oct 18, 2022	41.78	41.78	41.78	41.78
1500	AMEX	ACSI	Mon, Oct 17, 2022	41.36	41.36	41.36	41.36
1499	AMEX	ACSI	Fri, Oct 14, 2022	40.34	40.34	40.34	40.34
1498	AMEX	ACSI	Thu, Oct 13, 2022	41.57	41.57	41.57	41.57
1497	AMEX	ACSI	Wed, Oct 12, 2022	40.75	40.81	40.75	40.81
1496	AMEX	ACSI	Tue, Oct 11, 2022	40.87	40.87	40.87	40.87
1495	AMEX	ACSI	Mon, Oct 10, 2022	41.00	41.23	41.00	41.23
1494	AMEX	ACSI	Fri, Oct 7, 2022	41.41	41.41	41.41	41.41
1493	AMEX	ACSI	Thu, Oct 6, 2022	42.73	42.73	42.73	42.73
1492	AMEX	ACSI	Wed, Oct 5, 2022	43.12	43.12	43.12	43.12
1491	AMEX	ACSI	Tue, Oct 4, 2022	43.23	43.23	43.23	43.23
1490	AMEX	ACSI	Mon, Oct 3, 2022	41.89	41.89	41.89	41.89
1489	AMEX	ACSI	Fri, Sep 30, 2022	41.19	41.19	41.19	41.19
1488	AMEX	ACSI	Thu, Sep 29, 2022	41.93	41.93	41.93	41.93
1487	AMEX	ACSI	Wed, Sep 28, 2022	42.96	42.96	42.96	42.96
1486	AMEX	ACSI	Tue, Sep 27, 2022	42.07	42.07	42.07	42.07
1485	AMEX	ACSI	Mon, Sep 26, 2022	42.11	42.11	42.11	42.11
1484	AMEX	ACSI	Fri, Sep 23, 2022	42.32	42.32	42.32	42.32
1483	AMEX	ACSI	Thu, Sep 22, 2022	43.23	43.23	43.23	43.23
1482	AMEX	ACSI	Wed, Sep 21, 2022	43.84	43.84	43.84	43.84
1481	AMEX	ACSI	Tue, Sep 20, 2022	44.64	44.64	44.64	44.64
1480	AMEX	ACSI	Mon, Sep 19, 2022	44.50	45.17	44.50	45.17
1479	AMEX	ACSI	Fri, Sep 16, 2022	44.63	44.63	44.63	44.63
1478	AMEX	ACSI	Thu, Sep 15, 2022	45.34	45.34	45.34	45.34
1477	AMEX	ACSI	Wed, Sep 14, 2022	45.39	45.39	45.39	45.39
1476	AMEX	ACSI	Tue, Sep 13, 2022	45.74	45.74	45.19	45.19
1475	AMEX	ACSI	Mon, Sep 12, 2022	47.19	47.19	47.19	47.19
1474	AMEX	ACSI	Fri, Sep 9, 2022	46.47	46.64	46.47	46.64
1473	AMEX	ACSI	Thu, Sep 8, 2022	45.81	45.81	45.81	45.81
1472	AMEX	ACSI	Wed, Sep 7, 2022	45.66	45.66	45.66	45.66
1471	AMEX	ACSI	Tue, Sep 6, 2022	44.60	44.60	44.60	44.60
1470	AMEX	ACSI	Fri, Sep 2, 2022	44.85	44.85	44.85	44.85
1469	AMEX	ACSI	Thu, Sep 1, 2022	44.78	45.35	44.78	45.35
1468	AMEX	ACSI	Wed, Aug 31, 2022	45.46	45.48	45.17	45.17
1467	AMEX	ACSI	Tue, Aug 30, 2022	45.41	45.41	45.41	45.41
1466	AMEX	ACSI	Mon, Aug 29, 2022	46.04	46.04	45.94	45.94
1465	AMEX	ACSI	Fri, Aug 26, 2022	46.19	46.19	46.19	46.19
1464	AMEX	ACSI	Thu, Aug 25, 2022	47.17	47.61	47.17	47.61
1463	AMEX	ACSI	Wed, Aug 24, 2022	46.96	46.96	46.96	46.96
1462	AMEX	ACSI	Tue, Aug 23, 2022	46.72	46.72	46.72	46.72
1461	AMEX	ACSI	Mon, Aug 22, 2022	46.78	46.78	46.78	46.78
1460	AMEX	ACSI	Fri, Aug 19, 2022	47.88	47.88	47.88	47.88
1459	AMEX	ACSI	Thu, Aug 18, 2022	48.62	48.62	48.62	48.62
1458	AMEX	ACSI	Wed, Aug 17, 2022	48.64	48.64	48.64	48.64
1457	AMEX	ACSI	Tue, Aug 16, 2022	49.07	49.07	49.06	49.06
1456	AMEX	ACSI	Mon, Aug 15, 2022	48.76	48.76	48.76	48.76
1455	AMEX	ACSI	Fri, Aug 12, 2022	48.30	48.48	48.30	48.48
1454	AMEX	ACSI	Thu, Aug 11, 2022	47.58	47.58	47.58	47.58
1453	AMEX	ACSI	Wed, Aug 10, 2022	47.53	47.53	47.53	47.53
1452	AMEX	ACSI	Tue, Aug 9, 2022	46.53	46.53	46.53	46.53
1451	AMEX	ACSI	Mon, Aug 8, 2022	46.76	46.76	46.76	46.76
1450	AMEX	ACSI	Fri, Aug 5, 2022	46.92	46.92	46.76	46.76
1449	AMEX	ACSI	Thu, Aug 4, 2022	46.93	46.93	46.88	46.88
1448	AMEX	ACSI	Wed, Aug 3, 2022	46.94	46.94	46.94	46.94
1447	AMEX	ACSI	Tue, Aug 2, 2022	45.96	45.96	45.96	45.96
1446	AMEX	ACSI	Mon, Aug 1, 2022	46.22	46.27	46.22	46.27
1445	AMEX	ACSI	Fri, Jul 29, 2022	46.33	46.33	46.23	46.23
1444	AMEX	ACSI	Thu, Jul 28, 2022	46.98	46.98	45.38	45.38
1443	AMEX	ACSI	Wed, Jul 27, 2022	44.71	44.71	44.71	44.71
1442	AMEX	ACSI	Tue, Jul 26, 2022	43.57	43.57	43.57	43.57
1441	AMEX	ACSI	Mon, Jul 25, 2022	44.32	44.32	44.32	44.32
1440	AMEX	ACSI	Fri, Jul 22, 2022	44.30	44.30	44.30	44.30
1439	AMEX	ACSI	Thu, Jul 21, 2022	44.78	44.78	44.78	44.78
1438	AMEX	ACSI	Wed, Jul 20, 2022	44.57	44.57	44.57	44.57
1437	AMEX	ACSI	Tue, Jul 19, 2022	44.26	44.26	44.26	44.26
1436	AMEX	ACSI	Mon, Jul 18, 2022	43.12	43.12	43.12	43.12
1435	AMEX	ACSI	Fri, Jul 15, 2022	43.36	43.36	43.36	43.36
1434	AMEX	ACSI	Thu, Jul 14, 2022	42.50	42.50	42.50	42.50
1433	AMEX	ACSI	Wed, Jul 13, 2022	42.72	42.72	42.72	42.72
1432	AMEX	ACSI	Tue, Jul 12, 2022	43.24	43.24	42.91	42.91
1431	AMEX	ACSI	Mon, Jul 11, 2022	43.04	43.04	43.04	43.04
1430	AMEX	ACSI	Fri, Jul 8, 2022	43.78	43.78	43.78	43.78
1429	AMEX	ACSI	Thu, Jul 7, 2022	43.68	43.73	43.68	43.73
1428	AMEX	ACSI	Wed, Jul 6, 2022	43.02	43.02	43.02	43.02
1427	AMEX	ACSI	Tue, Jul 5, 2022	41.96	42.97	41.96	42.97
1426	AMEX	ACSI	Fri, Jul 1, 2022	42.67	42.67	42.67	42.67
1425	AMEX	ACSI	Thu, Jun 30, 2022	41.99	41.99	41.99	41.99
1424	AMEX	ACSI	Wed, Jun 29, 2022	42.68	42.68	42.68	42.68
1423	AMEX	ACSI	Tue, Jun 28, 2022	42.67	42.67	42.67	42.67
1422	AMEX	ACSI	Mon, Jun 27, 2022	43.55	43.55	43.55	43.55
1421	AMEX	ACSI	Fri, Jun 24, 2022	43.37	43.68	43.37	43.68
1420	AMEX	ACSI	Thu, Jun 23, 2022	42.35	42.35	42.35	42.35
1419	AMEX	ACSI	Wed, Jun 22, 2022	41.98	41.98	41.98	41.98
1418	AMEX	ACSI	Tue, Jun 21, 2022	42.08	42.08	42.02	42.02
1417	AMEX	ACSI	Fri, Jun 17, 2022	41.10	41.10	41.10	41.10
1416	AMEX	ACSI	Thu, Jun 16, 2022	40.71	40.71	40.66	40.66
1415	AMEX	ACSI	Wed, Jun 15, 2022	42.19	42.19	42.19	42.19
1414	AMEX	ACSI	Tue, Jun 14, 2022	41.41	41.41	41.41	41.41
1413	AMEX	ACSI	Mon, Jun 13, 2022	41.50	41.50	41.19	41.19
1412	AMEX	ACSI	Fri, Jun 10, 2022	42.93	42.93	42.93	42.93
1411	AMEX	ACSI	Thu, Jun 9, 2022	44.12	44.12	44.12	44.12
1410	AMEX	ACSI	Wed, Jun 8, 2022	45.33	45.33	44.95	44.95
1409	AMEX	ACSI	Tue, Jun 7, 2022	45.39	45.39	45.39	45.39
1408	AMEX	ACSI	Mon, Jun 6, 2022	45.24	45.24	45.24	45.24
1407	AMEX	ACSI	Fri, Jun 3, 2022	44.97	44.97	44.97	44.97
1406	AMEX	ACSI	Thu, Jun 2, 2022	45.94	45.94	45.94	45.94
1405	AMEX	ACSI	Wed, Jun 1, 2022	45.13	45.13	45.13	45.13
1404	AMEX	ACSI	Tue, May 31, 2022	45.63	45.63	45.49	45.49
1403	AMEX	ACSI	Fri, May 27, 2022	45.55	45.55	45.55	45.55
1402	AMEX	ACSI	Thu, May 26, 2022	44.51	44.51	44.51	44.51
1401	AMEX	ACSI	Wed, May 25, 2022	43.31	43.31	43.31	43.31
1400	AMEX	ACSI	Tue, May 24, 2022	42.35	42.68	42.35	42.68
1399	AMEX	ACSI	Mon, May 23, 2022	43.26	43.26	43.26	43.26
1398	AMEX	ACSI	Fri, May 20, 2022	42.13	42.43	42.13	42.43
1397	AMEX	ACSI	Thu, May 19, 2022	42.59	42.66	42.59	42.66
1396	AMEX	ACSI	Wed, May 18, 2022	43.05	43.05	42.78	42.78
1395	AMEX	ACSI	Tue, May 17, 2022	44.86	44.86	44.86	44.86
1394	AMEX	ACSI	Mon, May 16, 2022	44.36	44.36	43.95	43.95
1393	AMEX	ACSI	Fri, May 13, 2022	44.18	44.34	44.18	44.34
1392	AMEX	ACSI	Thu, May 12, 2022	43.29	43.32	43.29	43.32
1391	AMEX	ACSI	Wed, May 11, 2022	44.55	44.55	43.46	43.46
1390	AMEX	ACSI	Tue, May 10, 2022	44.46	44.46	44.46	44.46
1389	AMEX	ACSI	Mon, May 9, 2022	44.87	44.87	44.39	44.39
1388	AMEX	ACSI	Fri, May 6, 2022	45.81	45.81	45.61	45.61
1387	AMEX	ACSI	Thu, May 5, 2022	46.25	46.30	45.91	45.91
1386	AMEX	ACSI	Wed, May 4, 2022	46.45	47.77	46.45	47.77
1385	AMEX	ACSI	Tue, May 3, 2022	46.26	46.26	46.26	46.26
1384	AMEX	ACSI	Mon, May 2, 2022	45.73	45.97	45.73	45.97
1383	AMEX	ACSI	Fri, Apr 29, 2022	46.71	46.73	45.61	45.61
1382	AMEX	ACSI	Thu, Apr 28, 2022	47.30	47.30	47.30	47.30
1381	AMEX	ACSI	Wed, Apr 27, 2022	46.37	46.42	46.37	46.42
1380	AMEX	ACSI	Tue, Apr 26, 2022	46.57	46.57	46.57	46.57
1379	AMEX	ACSI	Mon, Apr 25, 2022	47.81	48.17	47.81	48.17
1378	AMEX	ACSI	Fri, Apr 22, 2022	47.98	47.98	47.98	47.98
1377	AMEX	ACSI	Thu, Apr 21, 2022	49.49	49.49	49.49	49.49
1376	AMEX	ACSI	Wed, Apr 20, 2022	50.22	50.22	50.06	50.06
1375	AMEX	ACSI	Tue, Apr 19, 2022	50.14	50.14	50.14	50.14
1374	AMEX	ACSI	Mon, Apr 18, 2022	49.01	49.01	49.01	49.01
1373	AMEX	ACSI	Thu, Apr 14, 2022	49.56	49.56	49.56	49.56
1372	AMEX	ACSI	Wed, Apr 13, 2022	49.64	50.00	49.64	50.00
1371	AMEX	ACSI	Tue, Apr 12, 2022	49.68	49.70	49.18	49.18
1370	AMEX	ACSI	Mon, Apr 11, 2022	49.24	49.24	49.24	49.24
1369	AMEX	ACSI	Fri, Apr 8, 2022	49.96	49.96	49.78	49.78
1368	AMEX	ACSI	Thu, Apr 7, 2022	49.91	49.91	49.91	49.91
1367	AMEX	ACSI	Wed, Apr 6, 2022	49.55	49.83	49.55	49.83
1366	AMEX	ACSI	Tue, Apr 5, 2022	50.27	50.27	50.27	50.27
1365	AMEX	ACSI	Mon, Apr 4, 2022	50.81	50.92	50.81	50.92
1364	AMEX	ACSI	Fri, Apr 1, 2022	50.55	50.55	50.55	50.55
1363	AMEX	ACSI	Thu, Mar 31, 2022	50.66	50.66	50.66	50.66
1362	AMEX	ACSI	Wed, Mar 30, 2022	51.27	51.27	51.27	51.27
1361	AMEX	ACSI	Tue, Mar 29, 2022	51.60	51.60	51.60	51.60
1360	AMEX	ACSI	Mon, Mar 28, 2022	50.79	51.05	50.79	51.05
1359	AMEX	ACSI	Fri, Mar 25, 2022	50.34	50.62	50.34	50.62
1358	AMEX	ACSI	Thu, Mar 24, 2022	50.42	50.42	50.42	50.42
1357	AMEX	ACSI	Wed, Mar 23, 2022	50.17	50.17	49.82	49.82
1356	AMEX	ACSI	Tue, Mar 22, 2022	50.30	50.30	50.30	50.30
1355	AMEX	ACSI	Mon, Mar 21, 2022	49.54	49.54	49.54	49.54
1354	AMEX	ACSI	Fri, Mar 18, 2022	49.47	49.76	49.47	49.76
1353	AMEX	ACSI	Thu, Mar 17, 2022	49.23	49.23	49.23	49.23
1352	AMEX	ACSI	Wed, Mar 16, 2022	48.14	48.63	48.14	48.63
1351	AMEX	ACSI	Tue, Mar 15, 2022	47.59	47.59	47.59	47.59
1350	AMEX	ACSI	Mon, Mar 14, 2022	47.24	47.24	46.53	46.53
1349	AMEX	ACSI	Fri, Mar 11, 2022	46.90	46.90	46.90	46.90
1348	AMEX	ACSI	Thu, Mar 10, 2022	47.63	47.63	47.63	47.63
1347	AMEX	ACSI	Wed, Mar 9, 2022	47.68	47.68	47.66	47.66
1346	AMEX	ACSI	Tue, Mar 8, 2022	46.40	46.40	46.40	46.40
1345	AMEX	ACSI	Mon, Mar 7, 2022	46.79	46.79	46.79	46.79
1344	AMEX	ACSI	Fri, Mar 4, 2022	48.20	48.39	48.20	48.39
1343	AMEX	ACSI	Thu, Mar 3, 2022	48.83	48.83	48.73	48.73
1342	AMEX	ACSI	Wed, Mar 2, 2022	49.03	49.06	49.03	49.06
1341	AMEX	ACSI	Tue, Mar 1, 2022	48.20	48.20	48.20	48.20
1340	AMEX	ACSI	Mon, Feb 28, 2022	49.04	49.04	49.04	49.04
1339	AMEX	ACSI	Fri, Feb 25, 2022	48.89	49.07	48.89	49.07
1338	AMEX	ACSI	Thu, Feb 24, 2022	47.76	47.76	47.76	47.76
1337	AMEX	ACSI	Wed, Feb 23, 2022	47.72	47.72	47.11	47.11
1336	AMEX	ACSI	Tue, Feb 22, 2022	48.14	48.14	48.14	48.14
1335	AMEX	ACSI	Fri, Feb 18, 2022	48.63	48.76	48.63	48.76
1334	AMEX	ACSI	Thu, Feb 17, 2022	49.02	49.02	49.02	49.02
1333	AMEX	ACSI	Wed, Feb 16, 2022	49.55	50.03	49.55	50.03
1332	AMEX	ACSI	Tue, Feb 15, 2022	50.07	50.07	50.07	50.07
1331	AMEX	ACSI	Mon, Feb 14, 2022	49.22	49.22	49.22	49.22
1330	AMEX	ACSI	Fri, Feb 11, 2022	50.30	50.30	49.18	49.47
1329	AMEX	ACSI	Thu, Feb 10, 2022	50.50	50.50	50.37	50.37
1328	AMEX	ACSI	Wed, Feb 9, 2022	51.41	51.41	51.00	51.06
1327	AMEX	ACSI	Tue, Feb 8, 2022	50.81	50.81	50.81	50.81
1326	AMEX	ACSI	Mon, Feb 7, 2022	50.05	50.05	50.05	50.05
1325	AMEX	ACSI	Fri, Feb 4, 2022	50.15	50.15	50.15	50.15
1324	AMEX	ACSI	Thu, Feb 3, 2022	49.71	49.71	49.71	49.71
1323	AMEX	ACSI	Wed, Feb 2, 2022	50.18	50.33	50.18	50.33
1322	AMEX	ACSI	Tue, Feb 1, 2022	50.18	50.18	50.18	50.18
1321	AMEX	ACSI	Mon, Jan 31, 2022	50.02	50.02	50.02	50.02
1320	AMEX	ACSI	Fri, Jan 28, 2022	48.59	49.03	48.59	49.03
1319	AMEX	ACSI	Thu, Jan 27, 2022	48.08	48.08	48.08	48.08
1318	AMEX	ACSI	Wed, Jan 26, 2022	48.96	48.96	48.31	48.31
1317	AMEX	ACSI	Tue, Jan 25, 2022	48.22	48.55	48.19	48.55
1316	AMEX	ACSI	Mon, Jan 24, 2022	48.10	49.14	47.60	49.14
1315	AMEX	ACSI	Fri, Jan 21, 2022	49.68	49.68	48.94	48.94
1314	AMEX	ACSI	Thu, Jan 20, 2022	50.75	50.75	49.78	49.78
1313	AMEX	ACSI	Wed, Jan 19, 2022	50.79	50.79	50.26	50.26
1312	AMEX	ACSI	Tue, Jan 18, 2022	50.72	50.72	50.67	50.67
1311	AMEX	ACSI	Fri, Jan 14, 2022	51.18	51.65	51.18	51.65
1310	AMEX	ACSI	Thu, Jan 13, 2022	52.30	52.30	51.71	51.71
1309	AMEX	ACSI	Wed, Jan 12, 2022	52.10	52.33	52.10	52.33
1308	AMEX	ACSI	Tue, Jan 11, 2022	52.16	52.16	52.16	52.16
1307	AMEX	ACSI	Mon, Jan 10, 2022	50.91	51.71	50.91	51.71
1306	AMEX	ACSI	Fri, Jan 7, 2022	52.13	52.13	52.00	52.00
1305	AMEX	ACSI	Thu, Jan 6, 2022	52.35	52.35	52.17	52.17
1304	AMEX	ACSI	Wed, Jan 5, 2022	53.56	53.56	52.67	52.67
1303	AMEX	ACSI	Tue, Jan 4, 2022	53.59	53.59	53.59	53.59
1302	AMEX	ACSI	Mon, Jan 3, 2022	53.56	53.69	53.56	53.69
1301	AMEX	ACSI	Fri, Dec 31, 2021	53.05	53.27	53.05	53.15
1300	AMEX	ACSI	Thu, Dec 30, 2021	53.34	53.34	53.34	53.34
1299	AMEX	ACSI	Wed, Dec 29, 2021	53.30	53.38	53.30	53.38
1298	AMEX	ACSI	Tue, Dec 28, 2021	53.23	53.23	53.18	53.18
1297	AMEX	ACSI	Mon, Dec 27, 2021	53.23	53.23	53.23	53.23
1296	AMEX	ACSI	Thu, Dec 23, 2021	52.63	52.74	52.63	52.74
1295	AMEX	ACSI	Wed, Dec 22, 2021	52.41	52.41	52.41	52.24
1294	AMEX	ACSI	Tue, Dec 21, 2021	51.34	51.78	51.34	51.78
1293	AMEX	ACSI	Mon, Dec 20, 2021	50.66	50.85	50.66	50.85
1292	AMEX	ACSI	Fri, Dec 17, 2021	51.40	51.62	51.40	51.42
1291	AMEX	ACSI	Thu, Dec 16, 2021	51.62	51.62	51.62	51.62
1290	AMEX	ACSI	Wed, Dec 15, 2021	51.12	52.12	51.12	52.12
1289	AMEX	ACSI	Tue, Dec 14, 2021	51.44	51.44	51.44	51.44
1288	AMEX	ACSI	Mon, Dec 13, 2021	51.67	51.67	51.67	51.67
1287	AMEX	ACSI	Fri, Dec 10, 2021	52.40	52.40	52.40	52.40
1286	AMEX	ACSI	Thu, Dec 9, 2021	51.96	51.96	51.96	51.96
1285	AMEX	ACSI	Wed, Dec 8, 2021	52.17	52.34	52.17	52.34
1284	AMEX	ACSI	Tue, Dec 7, 2021	52.06	52.06	52.06	52.06
1283	AMEX	ACSI	Mon, Dec 6, 2021	51.31	51.31	51.31	51.31
1282	AMEX	ACSI	Fri, Dec 3, 2021	50.26	50.53	50.26	50.53
1281	AMEX	ACSI	Thu, Dec 2, 2021	50.95	50.95	50.95	50.95
1280	AMEX	ACSI	Wed, Dec 1, 2021	51.61	51.61	50.23	50.23
1279	AMEX	ACSI	Tue, Nov 30, 2021	51.16	51.16	51.16	51.16
1278	AMEX	ACSI	Mon, Nov 29, 2021	51.90	52.26	51.90	52.16
1277	AMEX	ACSI	Fri, Nov 26, 2021	51.71	51.71	51.71	51.71
1276	AMEX	ACSI	Wed, Nov 24, 2021	52.92	52.92	52.92	52.92
1275	AMEX	ACSI	Tue, Nov 23, 2021	53.07	53.45	53.07	53.44
1274	AMEX	ACSI	Mon, Nov 22, 2021	53.70	53.70	53.41	53.47
1273	AMEX	ACSI	Fri, Nov 19, 2021	53.43	53.43	53.43	53.43
1272	AMEX	ACSI	Thu, Nov 18, 2021	53.78	53.78	53.78	53.78
1271	AMEX	ACSI	Wed, Nov 17, 2021	53.30	53.30	53.30	53.30
1270	AMEX	ACSI	Tue, Nov 16, 2021	53.36	53.36	53.36	53.36
1269	AMEX	ACSI	Mon, Nov 15, 2021	53.31	53.31	53.05	53.06
1268	AMEX	ACSI	Fri, Nov 12, 2021	53.14	53.14	53.14	53.14
1267	AMEX	ACSI	Thu, Nov 11, 2021	52.88	52.88	52.88	52.88
1266	AMEX	ACSI	Wed, Nov 10, 2021	52.91	52.91	52.91	52.91
1265	AMEX	ACSI	Tue, Nov 9, 2021	53.31	53.31	53.31	53.31
1264	AMEX	ACSI	Mon, Nov 8, 2021	53.55	53.55	53.49	53.49
1263	AMEX	ACSI	Fri, Nov 5, 2021	53.66	53.66	53.66	53.66
1262	AMEX	ACSI	Thu, Nov 4, 2021	53.22	53.22	53.22	53.22
1261	AMEX	ACSI	Wed, Nov 3, 2021	53.08	53.08	53.08	53.08
1260	AMEX	ACSI	Tue, Nov 2, 2021	52.26	52.26	52.26	52.26
1259	AMEX	ACSI	Mon, Nov 1, 2021	52.01	52.19	52.01	52.19
1258	AMEX	ACSI	Fri, Oct 29, 2021	51.54	51.95	51.54	51.95
1257	AMEX	ACSI	Thu, Oct 28, 2021	52.05	52.05	52.05	52.05
1256	AMEX	ACSI	Wed, Oct 27, 2021	51.69	51.69	51.69	51.69
1255	AMEX	ACSI	Tue, Oct 26, 2021	52.42	52.42	52.03	52.03
1254	AMEX	ACSI	Mon, Oct 25, 2021	51.65	52.04	51.65	52.04
1253	AMEX	ACSI	Fri, Oct 22, 2021	52.04	52.04	52.04	52.04
1252	AMEX	ACSI	Thu, Oct 21, 2021	52.05	52.09	52.05	52.09
1251	AMEX	ACSI	Wed, Oct 20, 2021	51.86	51.86	51.86	51.86
1250	AMEX	ACSI	Tue, Oct 19, 2021	51.29	51.32	51.24	51.30
1249	AMEX	ACSI	Mon, Oct 18, 2021	51.15	51.15	51.15	51.15
1248	AMEX	ACSI	Fri, Oct 15, 2021	50.92	50.92	50.92	50.92
1247	AMEX	ACSI	Thu, Oct 14, 2021	50.55	50.58	50.55	50.58
1246	AMEX	ACSI	Wed, Oct 13, 2021	49.85	49.85	49.85	49.85
1245	AMEX	ACSI	Tue, Oct 12, 2021	49.85	49.85	49.85	49.85
1244	AMEX	ACSI	Mon, Oct 11, 2021	50.20	50.20	49.67	49.67
1243	AMEX	ACSI	Fri, Oct 8, 2021	50.34	50.34	50.21	50.21
1242	AMEX	ACSI	Thu, Oct 7, 2021	50.34	50.34	50.34	50.34
1241	AMEX	ACSI	Wed, Oct 6, 2021	49.78	49.78	49.78	49.78
1240	AMEX	ACSI	Tue, Oct 5, 2021	49.42	49.64	49.42	49.64
1239	AMEX	ACSI	Mon, Oct 4, 2021	49.07	49.07	49.07	49.07
1238	AMEX	ACSI	Fri, Oct 1, 2021	49.65	49.65	49.65	49.65
1237	AMEX	ACSI	Thu, Sep 30, 2021	49.00	49.00	49.00	49.00
1236	AMEX	ACSI	Wed, Sep 29, 2021	50.00	50.00	49.79	49.79
1235	AMEX	ACSI	Tue, Sep 28, 2021	49.98	49.98	49.79	49.79
1234	AMEX	ACSI	Mon, Sep 27, 2021	50.73	50.73	50.73	50.73
1233	AMEX	ACSI	Fri, Sep 24, 2021	50.66	50.68	50.66	50.68
1232	AMEX	ACSI	Thu, Sep 23, 2021	50.72	50.72	50.61	50.61
1231	AMEX	ACSI	Wed, Sep 22, 2021	50.03	50.03	49.98	49.98
1230	AMEX	ACSI	Tue, Sep 21, 2021	49.66	49.66	49.66	49.66
1229	AMEX	ACSI	Mon, Sep 20, 2021	49.49	49.67	49.16	49.67
1228	AMEX	ACSI	Fri, Sep 17, 2021	50.60	50.60	50.60	50.60
1227	AMEX	ACSI	Thu, Sep 16, 2021	50.90	50.90	50.90	50.90
1226	AMEX	ACSI	Wed, Sep 15, 2021	50.79	50.79	50.79	50.79
1225	AMEX	ACSI	Tue, Sep 14, 2021	50.38	50.38	50.38	50.38
1224	AMEX	ACSI	Mon, Sep 13, 2021	50.76	50.91	50.76	50.91
1223	AMEX	ACSI	Fri, Sep 10, 2021	51.12	51.12	50.66	50.66
1222	AMEX	ACSI	Thu, Sep 9, 2021	51.31	51.31	51.31	51.31
1221	AMEX	ACSI	Wed, Sep 8, 2021	51.28	51.28	51.28	51.28
1220	AMEX	ACSI	Tue, Sep 7, 2021	51.40	51.40	51.40	51.40
1219	AMEX	ACSI	Fri, Sep 3, 2021	51.53	51.53	51.53	51.53
1218	AMEX	ACSI	Thu, Sep 2, 2021	51.80	51.80	51.66	51.66
1217	AMEX	ACSI	Wed, Sep 1, 2021	51.68	51.68	51.59	51.59
1216	AMEX	ACSI	Tue, Aug 31, 2021	51.01	51.51	51.01	51.51
1215	AMEX	ACSI	Mon, Aug 30, 2021	51.51	51.51	51.51	51.51
1214	AMEX	ACSI	Fri, Aug 27, 2021	51.46	51.46	51.46	51.46
1213	AMEX	ACSI	Thu, Aug 26, 2021	51.05	51.05	51.05	51.05
1212	AMEX	ACSI	Wed, Aug 25, 2021	51.50	51.50	51.50	51.50
1211	AMEX	ACSI	Tue, Aug 24, 2021	51.77	51.77	51.77	51.77
1210	AMEX	ACSI	Mon, Aug 23, 2021	51.54	51.54	51.52	51.52
1209	AMEX	ACSI	Fri, Aug 20, 2021	51.15	51.15	51.15	51.15
1208	AMEX	ACSI	Thu, Aug 19, 2021	50.66	50.66	50.66	50.66
1207	AMEX	ACSI	Wed, Aug 18, 2021	50.68	50.68	50.68	50.68
1206	AMEX	ACSI	Tue, Aug 17, 2021	50.87	51.23	50.87	51.23
1205	AMEX	ACSI	Mon, Aug 16, 2021	51.62	51.62	51.62	51.62
1204	AMEX	ACSI	Fri, Aug 13, 2021	51.56	51.56	51.54	51.54
1203	AMEX	ACSI	Thu, Aug 12, 2021	51.65	51.65	51.65	51.65
1202	AMEX	ACSI	Wed, Aug 11, 2021	51.58	51.61	51.57	51.61
1201	AMEX	ACSI	Tue, Aug 10, 2021	51.32	51.32	51.32	51.32
1200	AMEX	ACSI	Mon, Aug 9, 2021	51.03	51.03	51.03	51.03
1199	AMEX	ACSI	Fri, Aug 6, 2021	51.10	51.10	50.98	51.00
1198	AMEX	ACSI	Thu, Aug 5, 2021	50.82	50.82	50.82	50.82
1197	AMEX	ACSI	Wed, Aug 4, 2021	50.55	50.55	50.55	50.55
1196	AMEX	ACSI	Tue, Aug 3, 2021	50.50	50.97	50.50	50.97
1195	AMEX	ACSI	Mon, Aug 2, 2021	50.49	50.49	50.49	50.49
1194	AMEX	ACSI	Fri, Jul 30, 2021	50.44	50.44	50.44	50.44
1193	AMEX	ACSI	Thu, Jul 29, 2021	51.18	51.18	51.18	51.18
1192	AMEX	ACSI	Wed, Jul 28, 2021	50.89	51.02	50.88	51.02
1191	AMEX	ACSI	Tue, Jul 27, 2021	51.13	51.13	51.13	51.13
1190	AMEX	ACSI	Mon, Jul 26, 2021	51.35	51.53	51.35	51.53
1189	AMEX	ACSI	Fri, Jul 23, 2021	51.30	51.30	51.30	51.30
1188	AMEX	ACSI	Thu, Jul 22, 2021	50.84	50.84	50.84	50.84
1187	AMEX	ACSI	Wed, Jul 21, 2021	50.74	50.87	50.74	50.79
1186	AMEX	ACSI	Tue, Jul 20, 2021	50.44	50.46	50.44	50.46
1185	AMEX	ACSI	Mon, Jul 19, 2021	49.49	49.49	49.49	49.49
1184	AMEX	ACSI	Fri, Jul 16, 2021	50.97	50.97	50.33	50.33
1183	AMEX	ACSI	Thu, Jul 15, 2021	50.83	50.83	50.83	50.83
1182	AMEX	ACSI	Wed, Jul 14, 2021	51.28	51.28	50.90	50.90
1181	AMEX	ACSI	Tue, Jul 13, 2021	50.84	50.84	50.84	50.84
1180	AMEX	ACSI	Mon, Jul 12, 2021	51.11	51.11	51.11	51.11
1179	AMEX	ACSI	Fri, Jul 9, 2021	50.91	50.91	50.91	50.91
1178	AMEX	ACSI	Thu, Jul 8, 2021	50.13	50.14	50.11	50.14
1177	AMEX	ACSI	Wed, Jul 7, 2021	50.57	50.58	50.57	50.58
1176	AMEX	ACSI	Tue, Jul 6, 2021	50.64	50.64	50.64	50.64
1175	AMEX	ACSI	Fri, Jul 2, 2021	50.69	50.71	50.69	50.71
1174	AMEX	ACSI	Thu, Jul 1, 2021	50.26	50.33	50.26	50.33
1173	AMEX	ACSI	Wed, Jun 30, 2021	49.99	50.11	49.99	50.11
1172	AMEX	ACSI	Tue, Jun 29, 2021	49.93	49.93	49.93	49.93
1171	AMEX	ACSI	Mon, Jun 28, 2021	49.77	49.87	49.77	49.87
1170	AMEX	ACSI	Fri, Jun 25, 2021	49.94	49.94	49.94	49.94
1169	AMEX	ACSI	Thu, Jun 24, 2021	49.49	49.56	49.49	49.56
1168	AMEX	ACSI	Wed, Jun 23, 2021	49.25	49.25	49.25	49.25
1167	AMEX	ACSI	Tue, Jun 22, 2021	49.31	49.31	49.31	49.31
1166	AMEX	ACSI	Mon, Jun 21, 2021	48.85	48.85	48.85	48.85
1165	AMEX	ACSI	Fri, Jun 18, 2021	48.25	48.25	48.25	48.25
1164	AMEX	ACSI	Thu, Jun 17, 2021	48.89	48.90	48.89	48.90
1163	AMEX	ACSI	Wed, Jun 16, 2021	49.11	49.11	49.11	49.11
1162	AMEX	ACSI	Tue, Jun 15, 2021	49.12	49.12	49.12	49.12
1161	AMEX	ACSI	Mon, Jun 14, 2021	49.10	49.10	49.10	49.10
1160	AMEX	ACSI	Fri, Jun 11, 2021	49.24	49.24	49.24	49.24
1159	AMEX	ACSI	Thu, Jun 10, 2021	48.99	48.99	48.99	48.99
1158	AMEX	ACSI	Wed, Jun 9, 2021	49.10	49.10	48.93	48.93
1157	AMEX	ACSI	Tue, Jun 8, 2021	49.07	49.20	49.07	49.20
1156	AMEX	ACSI	Mon, Jun 7, 2021	49.04	49.04	49.04	49.04
1155	AMEX	ACSI	Fri, Jun 4, 2021	49.05	49.05	49.05	49.05
1154	AMEX	ACSI	Thu, Jun 3, 2021	48.95	48.95	48.95	48.95
1153	AMEX	ACSI	Wed, Jun 2, 2021	49.15	49.15	49.15	49.15
1152	AMEX	ACSI	Tue, Jun 1, 2021	49.10	49.10	49.10	49.10
1151	AMEX	ACSI	Fri, May 28, 2021	49.11	49.11	49.11	49.11
1150	AMEX	ACSI	Thu, May 27, 2021	49.23	49.23	49.23	49.23
1149	AMEX	ACSI	Wed, May 26, 2021	49.06	49.06	49.02	49.02
1148	AMEX	ACSI	Tue, May 25, 2021	48.98	48.98	48.98	48.98
1147	AMEX	ACSI	Mon, May 24, 2021	49.14	49.14	49.14	49.14
1146	AMEX	ACSI	Fri, May 21, 2021	48.76	48.76	48.75	48.75
1145	AMEX	ACSI	Thu, May 20, 2021	48.70	48.76	48.70	48.76
1144	AMEX	ACSI	Wed, May 19, 2021	48.56	48.56	48.56	48.56
1143	AMEX	ACSI	Tue, May 18, 2021	48.99	48.99	48.99	48.99
1142	AMEX	ACSI	Mon, May 17, 2021	49.27	49.27	49.27	49.27
1141	AMEX	ACSI	Fri, May 14, 2021	49.36	49.36	49.36	49.36
1140	AMEX	ACSI	Thu, May 13, 2021	48.29	48.29	48.29	48.29
1139	AMEX	ACSI	Wed, May 12, 2021	48.35	48.35	47.63	47.63
1138	AMEX	ACSI	Tue, May 11, 2021	48.79	48.79	48.79	48.79
1137	AMEX	ACSI	Mon, May 10, 2021	49.81	49.81	49.38	49.38
1136	AMEX	ACSI	Fri, May 7, 2021	49.40	49.65	49.40	49.65
1135	AMEX	ACSI	Thu, May 6, 2021	48.73	49.07	48.72	49.07
1134	AMEX	ACSI	Wed, May 5, 2021	48.86	48.86	48.86	48.86
1133	AMEX	ACSI	Tue, May 4, 2021	48.54	48.78	48.54	48.78
1132	AMEX	ACSI	Mon, May 3, 2021	49.15	49.15	49.15	49.15
1131	AMEX	ACSI	Fri, Apr 30, 2021	48.92	48.92	48.72	48.73
1130	AMEX	ACSI	Thu, Apr 29, 2021	49.07	49.07	48.85	49.06
1129	AMEX	ACSI	Wed, Apr 28, 2021	48.65	48.65	48.50	48.50
1128	AMEX	ACSI	Tue, Apr 27, 2021	48.75	48.75	48.75	48.75
1127	AMEX	ACSI	Mon, Apr 26, 2021	48.42	48.42	48.42	48.42
1126	AMEX	ACSI	Fri, Apr 23, 2021	48.59	48.59	48.59	48.59
1125	AMEX	ACSI	Thu, Apr 22, 2021	48.24	48.24	48.00	48.04
1124	AMEX	ACSI	Wed, Apr 21, 2021	48.24	48.24	48.24	48.24
1123	AMEX	ACSI	Tue, Apr 20, 2021	47.50	47.71	47.50	47.71
1122	AMEX	ACSI	Mon, Apr 19, 2021	48.43	48.43	48.23	48.23
1121	AMEX	ACSI	Fri, Apr 16, 2021	48.53	48.53	48.53	48.53
1120	AMEX	ACSI	Thu, Apr 15, 2021	48.17	48.47	48.17	48.47
1119	AMEX	ACSI	Wed, Apr 14, 2021	48.08	48.08	48.08	48.08
1118	AMEX	ACSI	Tue, Apr 13, 2021	48.24	48.24	48.24	48.24
1117	AMEX	ACSI	Mon, Apr 12, 2021	48.07	48.12	48.07	48.12
1116	AMEX	ACSI	Fri, Apr 9, 2021	48.10	48.10	48.10	48.10
1115	AMEX	ACSI	Thu, Apr 8, 2021	47.62	47.74	47.62	47.74
1114	AMEX	ACSI	Wed, Apr 7, 2021	47.49	47.49	47.49	47.49
1113	AMEX	ACSI	Tue, Apr 6, 2021	47.41	47.41	47.41	47.41
1112	AMEX	ACSI	Mon, Apr 5, 2021	47.17	47.23	47.08	47.23
1111	AMEX	ACSI	Thu, Apr 1, 2021	46.58	46.58	46.58	46.58
1110	AMEX	ACSI	Wed, Mar 31, 2021	46.25	46.25	46.25	46.25
1109	AMEX	ACSI	Tue, Mar 30, 2021	46.00	46.05	46.00	46.05
1108	AMEX	ACSI	Mon, Mar 29, 2021	45.65	46.00	45.65	45.98
1107	AMEX	ACSI	Fri, Mar 26, 2021	46.01	46.01	46.01	46.01
1106	AMEX	ACSI	Thu, Mar 25, 2021	44.63	45.52	44.63	45.52
1105	AMEX	ACSI	Wed, Mar 24, 2021	45.09	45.09	45.09	45.09
1104	AMEX	ACSI	Tue, Mar 23, 2021	45.48	45.48	45.48	45.48
1103	AMEX	ACSI	Mon, Mar 22, 2021	46.10	46.10	46.00	46.00
1102	AMEX	ACSI	Fri, Mar 19, 2021	45.58	46.03	45.58	46.03
1101	AMEX	ACSI	Thu, Mar 18, 2021	46.35	46.35	45.82	45.82
1100	AMEX	ACSI	Wed, Mar 17, 2021	46.46	46.46	46.46	46.46
1099	AMEX	ACSI	Tue, Mar 16, 2021	46.45	46.45	46.35	46.35
1098	AMEX	ACSI	Mon, Mar 15, 2021	46.33	46.55	46.24	46.55
1097	AMEX	ACSI	Fri, Mar 12, 2021	45.86	46.28	45.86	46.28
1096	AMEX	ACSI	Thu, Mar 11, 2021	45.76	45.96	45.74	45.78
1095	AMEX	ACSI	Wed, Mar 10, 2021	45.32	45.45	45.28	45.35
1094	AMEX	ACSI	Tue, Mar 9, 2021	45.06	45.06	45.06	45.06
1093	AMEX	ACSI	Mon, Mar 8, 2021	44.71	44.71	44.71	44.71
1092	AMEX	ACSI	Fri, Mar 5, 2021	44.20	44.71	43.30	44.71
1091	AMEX	ACSI	Thu, Mar 4, 2021	44.55	44.55	43.93	43.99
1090	AMEX	ACSI	Wed, Mar 3, 2021	44.87	44.87	44.66	44.66
1089	AMEX	ACSI	Tue, Mar 2, 2021	45.82	45.82	45.43	45.43
1088	AMEX	ACSI	Mon, Mar 1, 2021	45.82	45.82	45.72	45.72
1087	AMEX	ACSI	Fri, Feb 26, 2021	44.73	45.08	44.60	44.60
1086	AMEX	ACSI	Thu, Feb 25, 2021	44.59	44.59	44.59	44.59
1085	AMEX	ACSI	Wed, Feb 24, 2021	45.45	45.51	45.45	45.51
1084	AMEX	ACSI	Tue, Feb 23, 2021	45.06	45.12	45.06	45.12
1083	AMEX	ACSI	Mon, Feb 22, 2021	45.14	45.14	44.95	44.95
1082	AMEX	ACSI	Fri, Feb 19, 2021	45.52	45.52	45.22	45.22
1081	AMEX	ACSI	Thu, Feb 18, 2021	45.06	45.26	45.06	45.26
1080	AMEX	ACSI	Wed, Feb 17, 2021	45.45	45.45	45.45	45.45
1079	AMEX	ACSI	Tue, Feb 16, 2021	45.50	45.52	45.50	45.52
1078	AMEX	ACSI	Fri, Feb 12, 2021	45.27	45.46	45.25	45.46
1077	AMEX	ACSI	Thu, Feb 11, 2021	45.21	45.21	45.21	45.21
1076	AMEX	ACSI	Wed, Feb 10, 2021	45.47	45.47	45.23	45.23
1075	AMEX	ACSI	Tue, Feb 9, 2021	45.39	45.39	45.15	45.23
1074	AMEX	ACSI	Mon, Feb 8, 2021	45.04	45.24	45.04	45.24
1073	AMEX	ACSI	Fri, Feb 5, 2021	44.79	45.00	44.79	45.00
1072	AMEX	ACSI	Thu, Feb 4, 2021	44.66	44.66	44.63	44.66
1071	AMEX	ACSI	Wed, Feb 3, 2021	44.20	44.20	44.08	44.08
1070	AMEX	ACSI	Tue, Feb 2, 2021	44.06	44.06	43.93	43.93
1069	AMEX	ACSI	Mon, Feb 1, 2021	43.39	43.39	43.39	43.39
1068	AMEX	ACSI	Fri, Jan 29, 2021	43.14	43.14	42.65	42.86
1067	AMEX	ACSI	Thu, Jan 28, 2021	43.71	43.71	43.64	43.64
1066	AMEX	ACSI	Wed, Jan 27, 2021	44.38	44.38	43.24	43.24
1065	AMEX	ACSI	Tue, Jan 26, 2021	44.61	44.61	44.61	44.61
1064	AMEX	ACSI	Mon, Jan 25, 2021	44.45	44.88	44.45	44.62
1063	AMEX	ACSI	Fri, Jan 22, 2021	44.72	44.72	44.66	44.66
1062	AMEX	ACSI	Thu, Jan 21, 2021	44.70	44.70	44.70	44.70
1061	AMEX	ACSI	Wed, Jan 20, 2021	44.40	44.60	44.40	44.60
1060	AMEX	ACSI	Tue, Jan 19, 2021	43.73	43.89	43.73	43.89
1059	AMEX	ACSI	Fri, Jan 15, 2021	43.80	43.80	43.61	43.61
1058	AMEX	ACSI	Thu, Jan 14, 2021	44.44	44.44	44.04	44.04
1057	AMEX	ACSI	Wed, Jan 13, 2021	44.18	44.18	44.18	44.18
1056	AMEX	ACSI	Tue, Jan 12, 2021	44.25	44.26	43.99	44.16
1055	AMEX	ACSI	Mon, Jan 11, 2021	43.80	43.80	43.80	43.80
1054	AMEX	ACSI	Fri, Jan 8, 2021	43.87	43.99	43.87	43.99
1053	AMEX	ACSI	Thu, Jan 7, 2021	43.83	43.83	43.79	43.79
1052	AMEX	ACSI	Wed, Jan 6, 2021	43.08	43.19	43.08	43.19
1051	AMEX	ACSI	Tue, Jan 5, 2021	42.64	42.85	42.64	42.81
1050	AMEX	ACSI	Mon, Jan 4, 2021	45.00	45.00	42.23	42.61
1049	AMEX	ACSI	Thu, Dec 31, 2020	43.08	43.23	43.06	43.23
1048	AMEX	ACSI	Wed, Dec 30, 2020	43.23	43.23	43.17	43.17
1047	AMEX	ACSI	Tue, Dec 29, 2020	43.12	43.12	43.12	43.12
1046	AMEX	ACSI	Mon, Dec 28, 2020	43.26	43.26	43.26	43.26
1045	AMEX	ACSI	Thu, Dec 24, 2020	42.98	42.98	42.98	42.98
1044	AMEX	ACSI	Wed, Dec 23, 2020	43.39	43.39	43.39	43.04
1043	AMEX	ACSI	Tue, Dec 22, 2020	43.18	43.18	43.15	43.15
1042	AMEX	ACSI	Mon, Dec 21, 2020	43.00	43.00	43.00	43.00
1041	AMEX	ACSI	Fri, Dec 18, 2020	43.21	43.21	43.21	43.21
1040	AMEX	ACSI	Thu, Dec 17, 2020	43.45	43.45	43.45	43.45
1039	AMEX	ACSI	Wed, Dec 16, 2020	43.20	43.20	43.20	43.20
1038	AMEX	ACSI	Tue, Dec 15, 2020	43.03	43.03	43.03	43.03
1037	AMEX	ACSI	Mon, Dec 14, 2020	43.01	43.04	42.46	42.46
1036	AMEX	ACSI	Fri, Dec 11, 2020	42.64	42.64	42.64	42.64
1035	AMEX	ACSI	Thu, Dec 10, 2020	42.72	42.79	42.70	42.71
1034	AMEX	ACSI	Wed, Dec 9, 2020	42.73	42.73	42.73	42.73
1033	AMEX	ACSI	Tue, Dec 8, 2020	43.17	43.17	43.17	43.17
1032	AMEX	ACSI	Mon, Dec 7, 2020	42.99	42.99	42.99	42.99
1031	AMEX	ACSI	Fri, Dec 4, 2020	42.91	42.91	42.91	42.91
1030	AMEX	ACSI	Thu, Dec 3, 2020	42.91	42.99	42.84	42.84
1029	AMEX	ACSI	Wed, Dec 2, 2020	42.40	42.81	42.40	42.81
1028	AMEX	ACSI	Tue, Dec 1, 2020	42.85	42.86	42.67	42.67
1027	AMEX	ACSI	Mon, Nov 30, 2020	42.19	42.19	42.06	42.18
1026	AMEX	ACSI	Fri, Nov 27, 2020	42.41	42.41	42.41	42.41
1025	AMEX	ACSI	Wed, Nov 25, 2020	42.17	42.17	42.17	42.17
1024	AMEX	ACSI	Tue, Nov 24, 2020	42.09	42.09	42.09	42.09
1023	AMEX	ACSI	Mon, Nov 23, 2020	41.54	41.61	41.53	41.61
1022	AMEX	ACSI	Fri, Nov 20, 2020	41.23	41.36	41.23	41.36
1021	AMEX	ACSI	Thu, Nov 19, 2020	41.41	41.51	41.41	41.51
1020	AMEX	ACSI	Wed, Nov 18, 2020	41.33	41.33	41.33	41.33
1019	AMEX	ACSI	Tue, Nov 17, 2020	41.65	41.88	41.65	41.75
1018	AMEX	ACSI	Mon, Nov 16, 2020	41.56	41.63	41.56	41.63
1017	AMEX	ACSI	Fri, Nov 13, 2020	41.23	41.23	41.23	41.23
1016	AMEX	ACSI	Thu, Nov 12, 2020	40.61	40.61	40.61	40.61
1015	AMEX	ACSI	Wed, Nov 11, 2020	40.96	40.96	40.96	40.96
1014	AMEX	ACSI	Tue, Nov 10, 2020	40.57	40.57	40.57	40.57
1013	AMEX	ACSI	Mon, Nov 9, 2020	40.42	40.42	40.42	40.42
1012	AMEX	ACSI	Fri, Nov 6, 2020	40.39	40.39	40.39	40.39
1011	AMEX	ACSI	Thu, Nov 5, 2020	40.37	40.37	40.37	40.37
1010	AMEX	ACSI	Wed, Nov 4, 2020	39.43	39.43	39.43	39.43
1009	AMEX	ACSI	Tue, Nov 3, 2020	38.70	38.70	38.70	38.70
1008	AMEX	ACSI	Mon, Nov 2, 2020	37.77	37.82	37.69	37.82
1007	AMEX	ACSI	Fri, Oct 30, 2020	37.37	37.37	37.37	37.37
1006	AMEX	ACSI	Thu, Oct 29, 2020	38.23	38.23	38.23	38.23
1005	AMEX	ACSI	Wed, Oct 28, 2020	37.53	37.53	37.53	37.53
1004	AMEX	ACSI	Tue, Oct 27, 2020	38.92	38.92	38.92	38.92
1003	AMEX	ACSI	Mon, Oct 26, 2020	38.81	38.81	38.81	38.81
1002	AMEX	ACSI	Fri, Oct 23, 2020	39.55	39.55	39.55	39.55
1001	AMEX	ACSI	Thu, Oct 22, 2020	39.11	39.21	39.11	39.21
1000	AMEX	ACSI	Wed, Oct 21, 2020	38.83	38.89	38.83	38.89
999	AMEX	ACSI	Tue, Oct 20, 2020	39.27	39.27	39.20	39.20
998	AMEX	ACSI	Mon, Oct 19, 2020	38.95	38.95	38.95	38.95
997	AMEX	ACSI	Fri, Oct 16, 2020	39.47	39.47	39.47	39.47
996	AMEX	ACSI	Thu, Oct 15, 2020	39.46	39.46	39.46	39.46
995	AMEX	ACSI	Wed, Oct 14, 2020	39.33	39.33	39.33	39.33
994	AMEX	ACSI	Tue, Oct 13, 2020	39.65	39.65	39.65	39.65
993	AMEX	ACSI	Mon, Oct 12, 2020	39.33	39.87	39.33	39.77
992	AMEX	ACSI	Fri, Oct 9, 2020	39.06	39.07	39.06	39.07
991	AMEX	ACSI	Thu, Oct 8, 2020	38.65	38.65	38.65	38.65
990	AMEX	ACSI	Wed, Oct 7, 2020	38.51	38.51	38.51	38.51
989	AMEX	ACSI	Tue, Oct 6, 2020	37.73	37.73	37.73	37.73
988	AMEX	ACSI	Mon, Oct 5, 2020	38.21	38.21	38.21	38.21
987	AMEX	ACSI	Fri, Oct 2, 2020	37.70	37.70	37.70	37.70
986	AMEX	ACSI	Thu, Oct 1, 2020	37.90	37.97	37.90	37.97
985	AMEX	ACSI	Wed, Sep 30, 2020	37.48	37.48	37.48	37.48
984	AMEX	ACSI	Tue, Sep 29, 2020	37.16	37.16	37.16	37.16
983	AMEX	ACSI	Mon, Sep 28, 2020	37.35	37.35	37.35	37.35
982	AMEX	ACSI	Fri, Sep 25, 2020	36.64	36.64	36.64	36.64
981	AMEX	ACSI	Thu, Sep 24, 2020	35.57	35.98	35.57	35.98
980	AMEX	ACSI	Wed, Sep 23, 2020	36.71	36.71	35.93	35.93
979	AMEX	ACSI	Tue, Sep 22, 2020	36.78	36.78	36.78	36.78
978	AMEX	ACSI	Mon, Sep 21, 2020	36.21	36.21	36.21	36.21
977	AMEX	ACSI	Fri, Sep 18, 2020	36.52	36.52	36.52	36.52
976	AMEX	ACSI	Thu, Sep 17, 2020	36.60	36.79	36.60	36.79
975	AMEX	ACSI	Wed, Sep 16, 2020	37.58	37.58	37.37	37.37
974	AMEX	ACSI	Tue, Sep 15, 2020	37.35	37.35	37.35	37.35
973	AMEX	ACSI	Mon, Sep 14, 2020	37.43	37.43	37.28	37.28
972	AMEX	ACSI	Fri, Sep 11, 2020	36.57	36.81	36.57	36.81
971	AMEX	ACSI	Thu, Sep 10, 2020	37.92	37.92	36.93	36.93
970	AMEX	ACSI	Wed, Sep 9, 2020	37.45	37.61	37.45	37.61
969	AMEX	ACSI	Tue, Sep 8, 2020	37.20	37.67	37.11	37.11
968	AMEX	ACSI	Fri, Sep 4, 2020	38.05	38.05	38.05	38.05
967	AMEX	ACSI	Thu, Sep 3, 2020	38.89	38.89	38.25	38.25
966	AMEX	ACSI	Wed, Sep 2, 2020	39.19	39.53	39.18	39.53
965	AMEX	ACSI	Tue, Sep 1, 2020	38.89	39.08	38.89	39.08
964	AMEX	ACSI	Mon, Aug 31, 2020	38.60	38.60	38.59	38.59
963	AMEX	ACSI	Fri, Aug 28, 2020	38.48	38.55	38.45	38.55
962	AMEX	ACSI	Thu, Aug 27, 2020	38.52	38.52	38.32	38.32
961	AMEX	ACSI	Wed, Aug 26, 2020	38.41	38.41	38.41	38.41
960	AMEX	ACSI	Tue, Aug 25, 2020	37.92	38.01	37.92	38.01
959	AMEX	ACSI	Mon, Aug 24, 2020	37.90	37.96	37.90	37.96
958	AMEX	ACSI	Fri, Aug 21, 2020	37.62	37.68	37.62	37.68
957	AMEX	ACSI	Thu, Aug 20, 2020	37.58	37.58	37.58	37.58
956	AMEX	ACSI	Wed, Aug 19, 2020	37.56	37.56	37.56	37.56
955	AMEX	ACSI	Tue, Aug 18, 2020	37.64	37.64	37.64	37.64
954	AMEX	ACSI	Mon, Aug 17, 2020	37.69	37.77	37.69	37.77
953	AMEX	ACSI	Fri, Aug 14, 2020	37.75	37.82	37.74	37.74
952	AMEX	ACSI	Thu, Aug 13, 2020	37.69	37.69	37.69	37.69
951	AMEX	ACSI	Wed, Aug 12, 2020	37.75	37.75	37.75	37.75
950	AMEX	ACSI	Tue, Aug 11, 2020	37.73	37.73	37.35	37.35
949	AMEX	ACSI	Mon, Aug 10, 2020	37.54	37.69	37.54	37.69
948	AMEX	ACSI	Fri, Aug 7, 2020	37.01	37.19	37.01	37.19
947	AMEX	ACSI	Thu, Aug 6, 2020	36.70	36.84	36.67	36.84
946	AMEX	ACSI	Wed, Aug 5, 2020	36.63	36.63	36.63	36.63
945	AMEX	ACSI	Tue, Aug 4, 2020	36.27	36.27	36.27	36.27
944	AMEX	ACSI	Mon, Aug 3, 2020	36.01	36.01	36.01	36.01
943	AMEX	ACSI	Fri, Jul 31, 2020	35.65	35.78	35.39	35.78
942	AMEX	ACSI	Thu, Jul 30, 2020	35.43	35.43	35.43	35.43
941	AMEX	ACSI	Wed, Jul 29, 2020	35.28	35.51	35.28	35.51
940	AMEX	ACSI	Tue, Jul 28, 2020	35.01	35.01	34.92	34.92
939	AMEX	ACSI	Mon, Jul 27, 2020	34.96	34.96	34.96	34.96
938	AMEX	ACSI	Fri, Jul 24, 2020	34.90	34.94	34.90	34.94
937	AMEX	ACSI	Thu, Jul 23, 2020	35.39	35.39	35.16	35.16
936	AMEX	ACSI	Wed, Jul 22, 2020	35.20	35.39	35.20	35.39
935	AMEX	ACSI	Tue, Jul 21, 2020	35.26	35.26	35.18	35.18
934	AMEX	ACSI	Mon, Jul 20, 2020	34.97	34.97	34.97	34.97
933	AMEX	ACSI	Fri, Jul 17, 2020	34.93	34.93	34.93	34.93
932	AMEX	ACSI	Thu, Jul 16, 2020	35.07	35.07	35.07	35.07
931	AMEX	ACSI	Wed, Jul 15, 2020	35.17	35.17	35.17	35.17
930	AMEX	ACSI	Tue, Jul 14, 2020	34.06	34.47	34.06	34.47
929	AMEX	ACSI	Mon, Jul 13, 2020	34.09	34.09	34.09	34.09
928	AMEX	ACSI	Fri, Jul 10, 2020	34.48	34.48	34.48	34.48
927	AMEX	ACSI	Thu, Jul 9, 2020	33.64	33.86	33.63	33.86
926	AMEX	ACSI	Wed, Jul 8, 2020	34.24	34.24	34.24	34.24
925	AMEX	ACSI	Tue, Jul 7, 2020	34.21	34.21	33.98	33.98
924	AMEX	ACSI	Mon, Jul 6, 2020	34.35	34.39	34.18	34.39
923	AMEX	ACSI	Thu, Jul 2, 2020	33.85	33.85	33.85	33.85
922	AMEX	ACSI	Wed, Jul 1, 2020	33.94	33.94	33.80	33.80
921	AMEX	ACSI	Tue, Jun 30, 2020	33.17	33.49	33.17	33.49
920	AMEX	ACSI	Mon, Jun 29, 2020	33.08	33.08	33.08	33.08
919	AMEX	ACSI	Fri, Jun 26, 2020	32.31	32.31	32.31	32.31
918	AMEX	ACSI	Thu, Jun 25, 2020	32.75	33.11	32.75	33.11
917	AMEX	ACSI	Wed, Jun 24, 2020	33.29	33.29	32.86	32.86
916	AMEX	ACSI	Tue, Jun 23, 2020	33.83	33.83	33.80	33.81
915	AMEX	ACSI	Mon, Jun 22, 2020	33.43	33.62	33.43	33.62
914	AMEX	ACSI	Fri, Jun 19, 2020	34.12	34.17	33.44	33.44
913	AMEX	ACSI	Thu, Jun 18, 2020	33.76	33.81	33.76	33.81
912	AMEX	ACSI	Wed, Jun 17, 2020	33.73	33.73	33.73	33.73
911	AMEX	ACSI	Tue, Jun 16, 2020	34.24	34.24	33.90	33.90
910	AMEX	ACSI	Mon, Jun 15, 2020	32.75	33.33	32.75	33.33
909	AMEX	ACSI	Fri, Jun 12, 2020	32.93	33.11	32.50	33.11
908	AMEX	ACSI	Thu, Jun 11, 2020	33.54	33.54	32.51	32.51
907	AMEX	ACSI	Wed, Jun 10, 2020	34.98	34.98	34.65	34.65
906	AMEX	ACSI	Tue, Jun 9, 2020	35.25	35.26	35.21	35.21
905	AMEX	ACSI	Mon, Jun 8, 2020	35.87	35.87	35.87	35.87
904	AMEX	ACSI	Fri, Jun 5, 2020	35.35	35.42	35.08	35.08
903	AMEX	ACSI	Thu, Jun 4, 2020	34.25	34.25	34.25	34.25
902	AMEX	ACSI	Wed, Jun 3, 2020	33.85	34.07	33.85	34.07
901	AMEX	ACSI	Tue, Jun 2, 2020	32.97	33.18	32.97	33.18
900	AMEX	ACSI	Mon, Jun 1, 2020	32.85	32.88	32.85	32.88
899	AMEX	ACSI	Fri, May 29, 2020	32.49	32.49	32.49	32.49
898	AMEX	ACSI	Thu, May 28, 2020	32.54	32.54	32.54	32.54
897	AMEX	ACSI	Wed, May 27, 2020	32.59	32.87	32.59	32.87
896	AMEX	ACSI	Tue, May 26, 2020	32.23	32.23	32.12	32.12
895	AMEX	ACSI	Fri, May 22, 2020	31.38	31.38	31.37	31.37
894	AMEX	ACSI	Thu, May 21, 2020	31.52	31.53	31.38	31.38
893	AMEX	ACSI	Wed, May 20, 2020	31.43	31.43	31.43	31.43
892	AMEX	ACSI	Tue, May 19, 2020	31.07	31.07	31.07	31.07
891	AMEX	ACSI	Mon, May 18, 2020	31.10	31.38	31.10	31.38
890	AMEX	ACSI	Fri, May 15, 2020	29.93	30.12	29.93	30.12
889	AMEX	ACSI	Thu, May 14, 2020	29.86	29.86	29.86	29.86
888	AMEX	ACSI	Wed, May 13, 2020	29.48	29.59	29.48	29.59
887	AMEX	ACSI	Tue, May 12, 2020	30.75	30.75	30.30	30.30
886	AMEX	ACSI	Mon, May 11, 2020	31.02	31.02	30.92	30.92
885	AMEX	ACSI	Fri, May 8, 2020	30.90	31.11	30.90	31.11
884	AMEX	ACSI	Thu, May 7, 2020	30.35	30.35	30.30	30.30
883	AMEX	ACSI	Wed, May 6, 2020	30.04	30.04	29.87	29.87
882	AMEX	ACSI	Tue, May 5, 2020	30.56	30.56	30.18	30.18
881	AMEX	ACSI	Mon, May 4, 2020	29.63	30.11	29.63	30.11
880	AMEX	ACSI	Fri, May 1, 2020	30.05	30.05	30.05	30.05
879	AMEX	ACSI	Thu, Apr 30, 2020	31.13	31.13	31.13	31.13
878	AMEX	ACSI	Wed, Apr 29, 2020	31.69	31.69	31.66	31.66
877	AMEX	ACSI	Tue, Apr 28, 2020	30.92	30.92	30.92	30.92
876	AMEX	ACSI	Mon, Apr 27, 2020	30.43	30.83	30.43	30.78
875	AMEX	ACSI	Fri, Apr 24, 2020	30.15	30.15	30.15	30.15
874	AMEX	ACSI	Thu, Apr 23, 2020	29.94	29.94	29.89	29.89
873	AMEX	ACSI	Wed, Apr 22, 2020	29.84	29.92	29.84	29.92
872	AMEX	ACSI	Tue, Apr 21, 2020	29.63	29.63	29.58	29.58
871	AMEX	ACSI	Mon, Apr 20, 2020	30.55	30.55	30.32	30.32
870	AMEX	ACSI	Fri, Apr 17, 2020	31.02	31.02	30.63	30.87
869	AMEX	ACSI	Thu, Apr 16, 2020	29.94	30.10	29.94	30.10
868	AMEX	ACSI	Wed, Apr 15, 2020	29.80	29.95	29.80	29.95
867	AMEX	ACSI	Tue, Apr 14, 2020	30.13	30.65	30.13	30.65
866	AMEX	ACSI	Mon, Apr 13, 2020	29.79	29.79	29.79	29.79
865	AMEX	ACSI	Thu, Apr 9, 2020	30.15	30.15	30.15	30.15
864	AMEX	ACSI	Wed, Apr 8, 2020	28.63	29.48	28.63	29.48
863	AMEX	ACSI	Tue, Apr 7, 2020	28.89	29.19	28.51	28.52
862	AMEX	ACSI	Mon, Apr 6, 2020	27.82	28.47	27.75	28.47
861	AMEX	ACSI	Fri, Apr 3, 2020	26.43	26.43	26.43	26.43
860	AMEX	ACSI	Thu, Apr 2, 2020	26.69	26.86	26.69	26.86
859	AMEX	ACSI	Wed, Apr 1, 2020	26.49	26.49	26.49	26.49
858	AMEX	ACSI	Tue, Mar 31, 2020	28.46	28.46	28.00	28.00
857	AMEX	ACSI	Mon, Mar 30, 2020	27.62	28.38	27.62	28.38
856	AMEX	ACSI	Fri, Mar 27, 2020	27.39	28.24	27.39	27.83
855	AMEX	ACSI	Thu, Mar 26, 2020	27.72	28.57	27.72	28.57
854	AMEX	ACSI	Wed, Mar 25, 2020	26.66	27.82	26.45	27.27
853	AMEX	ACSI	Tue, Mar 24, 2020	26.05	26.64	26.05	26.64
852	AMEX	ACSI	Mon, Mar 23, 2020	24.40	25.00	24.32	24.71
851	AMEX	ACSI	Fri, Mar 20, 2020	26.41	26.41	25.17	25.17
850	AMEX	ACSI	Thu, Mar 19, 2020	26.10	26.62	26.10	26.30
849	AMEX	ACSI	Wed, Mar 18, 2020	26.35	26.35	25.50	25.84
848	AMEX	ACSI	Tue, Mar 17, 2020	25.99	27.33	25.99	27.33
847	AMEX	ACSI	Mon, Mar 16, 2020	26.95	27.04	26.01	26.01
846	AMEX	ACSI	Fri, Mar 13, 2020	28.63	28.94	27.77	28.94
845	AMEX	ACSI	Thu, Mar 12, 2020	28.17	28.17	27.23	27.25
844	AMEX	ACSI	Wed, Mar 11, 2020	30.79	30.81	30.22	30.28
843	AMEX	ACSI	Tue, Mar 10, 2020	31.57	31.83	30.81	31.83
842	AMEX	ACSI	Mon, Mar 9, 2020	31.10	31.78	30.86	30.86
841	AMEX	ACSI	Fri, Mar 6, 2020	32.63	33.08	32.38	33.08
840	AMEX	ACSI	Thu, Mar 5, 2020	33.81	33.81	33.43	33.45
839	AMEX	ACSI	Wed, Mar 4, 2020	33.81	34.69	33.81	34.69
838	AMEX	ACSI	Tue, Mar 3, 2020	34.13	34.72	33.36	33.40
837	AMEX	ACSI	Mon, Mar 2, 2020	33.20	34.25	33.17	34.25
836	AMEX	ACSI	Fri, Feb 28, 2020	32.44	32.91	32.34	32.89
835	AMEX	ACSI	Thu, Feb 27, 2020	34.25	34.38	33.69	33.69
834	AMEX	ACSI	Wed, Feb 26, 2020	35.44	35.65	34.83	34.83
833	AMEX	ACSI	Tue, Feb 25, 2020	36.68	36.68	35.16	35.27
832	AMEX	ACSI	Mon, Feb 24, 2020	36.14	36.52	36.14	36.28
831	AMEX	ACSI	Fri, Feb 21, 2020	37.53	37.53	37.33	37.37
830	AMEX	ACSI	Thu, Feb 20, 2020	37.62	37.84	37.59	37.72
829	AMEX	ACSI	Wed, Feb 19, 2020	37.66	37.66	37.64	37.64
828	AMEX	ACSI	Tue, Feb 18, 2020	37.48	37.58	37.48	37.58
827	AMEX	ACSI	Fri, Feb 14, 2020	37.54	37.54	37.38	37.45
826	AMEX	ACSI	Thu, Feb 13, 2020	37.30	37.49	37.30	37.44
825	AMEX	ACSI	Wed, Feb 12, 2020	37.34	37.41	37.32	37.41
824	AMEX	ACSI	Tue, Feb 11, 2020	37.15	37.26	37.14	37.14
823	AMEX	ACSI	Mon, Feb 10, 2020	36.81	36.89	36.81	36.89
822	AMEX	ACSI	Fri, Feb 7, 2020	36.70	36.78	36.70	36.72
821	AMEX	ACSI	Thu, Feb 6, 2020	36.83	36.84	36.80	36.84
820	AMEX	ACSI	Wed, Feb 5, 2020	36.63	36.79	36.53	36.77
819	AMEX	ACSI	Tue, Feb 4, 2020	36.31	36.40	36.31	36.32
818	AMEX	ACSI	Mon, Feb 3, 2020	36.01	36.17	35.88	35.88
817	AMEX	ACSI	Fri, Jan 31, 2020	36.15	36.15	35.70	35.73
816	AMEX	ACSI	Thu, Jan 30, 2020	35.90	36.20	35.90	36.20
815	AMEX	ACSI	Wed, Jan 29, 2020	36.16	36.26	36.11	36.11
814	AMEX	ACSI	Tue, Jan 28, 2020	35.97	36.17	35.97	36.13
813	AMEX	ACSI	Mon, Jan 27, 2020	35.57	35.83	35.57	35.79
812	AMEX	ACSI	Fri, Jan 24, 2020	36.54	36.54	36.29	36.29
811	AMEX	ACSI	Thu, Jan 23, 2020	36.13	36.55	36.13	36.55
810	AMEX	ACSI	Wed, Jan 22, 2020	36.40	36.43	36.33	36.33
809	AMEX	ACSI	Tue, Jan 21, 2020	36.23	36.30	36.20	36.30
808	AMEX	ACSI	Fri, Jan 17, 2020	36.30	36.37	36.30	36.37
807	AMEX	ACSI	Thu, Jan 16, 2020	36.16	36.25	36.16	36.25
806	AMEX	ACSI	Wed, Jan 15, 2020	35.74	36.05	35.74	35.96
805	AMEX	ACSI	Tue, Jan 14, 2020	35.66	35.92	35.66	35.89
804	AMEX	ACSI	Mon, Jan 13, 2020	35.59	35.79	35.54	35.79
803	AMEX	ACSI	Fri, Jan 10, 2020	35.59	35.64	35.52	35.52
802	AMEX	ACSI	Thu, Jan 9, 2020	35.56	35.63	35.56	35.57
801	AMEX	ACSI	Wed, Jan 8, 2020	35.43	35.67	35.42	35.53
800	AMEX	ACSI	Tue, Jan 7, 2020	35.42	35.44	35.36	35.37
799	AMEX	ACSI	Mon, Jan 6, 2020	35.29	35.49	35.24	35.49
798	AMEX	ACSI	Fri, Jan 3, 2020	35.27	35.44	35.27	35.37
797	AMEX	ACSI	Thu, Jan 2, 2020	35.56	35.56	35.41	35.53
796	AMEX	ACSI	Tue, Dec 31, 2019	35.38	35.46	35.36	35.46
795	AMEX	ACSI	Mon, Dec 30, 2019	35.71	35.72	35.31	35.35
794	AMEX	ACSI	Fri, Dec 27, 2019	36.18	36.18	36.09	36.09
793	AMEX	ACSI	Thu, Dec 26, 2019	36.04	36.10	36.04	36.10
792	AMEX	ACSI	Tue, Dec 24, 2019	35.88	35.99	35.88	35.95
791	AMEX	ACSI	Mon, Dec 23, 2019	36.22	36.22	35.93	35.93
790	AMEX	ACSI	Fri, Dec 20, 2019	35.94	35.99	35.93	35.98
789	AMEX	ACSI	Thu, Dec 19, 2019	35.83	35.83	35.80	35.82
788	AMEX	ACSI	Wed, Dec 18, 2019	35.74	35.78	35.74	35.76
787	AMEX	ACSI	Tue, Dec 17, 2019	35.80	35.80	35.73	35.79
786	AMEX	ACSI	Mon, Dec 16, 2019	35.56	35.72	35.56	35.65
785	AMEX	ACSI	Fri, Dec 13, 2019	35.34	35.37	35.34	35.36
784	AMEX	ACSI	Thu, Dec 12, 2019	35.13	35.45	35.13	35.45
783	AMEX	ACSI	Wed, Dec 11, 2019	35.11	35.12	35.09	35.12
782	AMEX	ACSI	Tue, Dec 10, 2019	35.02	35.13	35.02	35.06
781	AMEX	ACSI	Mon, Dec 9, 2019	35.24	35.25	35.14	35.14
780	AMEX	ACSI	Fri, Dec 6, 2019	35.21	35.29	35.21	35.22
779	AMEX	ACSI	Thu, Dec 5, 2019	34.82	34.97	34.82	34.90
778	AMEX	ACSI	Wed, Dec 4, 2019	34.89	35.05	34.89	34.98
777	AMEX	ACSI	Tue, Dec 3, 2019	34.69	34.70	34.65	34.70
776	AMEX	ACSI	Mon, Dec 2, 2019	35.27	35.27	35.09	35.09
775	AMEX	ACSI	Fri, Nov 29, 2019	35.40	35.40	35.33	35.33
774	AMEX	ACSI	Wed, Nov 27, 2019	35.37	35.44	35.36	35.44
773	AMEX	ACSI	Tue, Nov 26, 2019	35.22	35.29	35.22	35.29
772	AMEX	ACSI	Mon, Nov 25, 2019	34.97	35.17	34.95	35.17
771	AMEX	ACSI	Fri, Nov 22, 2019	34.79	34.86	34.74	34.86
770	AMEX	ACSI	Thu, Nov 21, 2019	34.67	34.67	34.61	34.65
769	AMEX	ACSI	Wed, Nov 20, 2019	34.62	34.67	34.57	34.57
768	AMEX	ACSI	Tue, Nov 19, 2019	34.92	34.93	34.70	34.78
767	AMEX	ACSI	Mon, Nov 18, 2019	34.91	35.00	34.88	34.96
766	AMEX	ACSI	Fri, Nov 15, 2019	34.75	34.92	34.75	34.92
765	AMEX	ACSI	Thu, Nov 14, 2019	34.72	34.76	34.63	34.70
764	AMEX	ACSI	Wed, Nov 13, 2019	34.53	34.67	34.53	34.62
763	AMEX	ACSI	Tue, Nov 12, 2019	34.71	34.78	34.65	34.65
762	AMEX	ACSI	Mon, Nov 11, 2019	34.51	34.76	34.51	34.72
761	AMEX	ACSI	Fri, Nov 8, 2019	34.75	34.81	34.75	34.81
760	AMEX	ACSI	Thu, Nov 7, 2019	35.00	35.05	34.80	34.80
759	AMEX	ACSI	Wed, Nov 6, 2019	35.01	35.01	34.82	34.88
758	AMEX	ACSI	Tue, Nov 5, 2019	34.94	34.95	34.92	34.92
757	AMEX	ACSI	Mon, Nov 4, 2019	34.84	34.87	34.81	34.87
756	AMEX	ACSI	Fri, Nov 1, 2019	34.62	34.72	34.60	34.70
755	AMEX	ACSI	Thu, Oct 31, 2019	34.43	34.43	34.21	34.42
754	AMEX	ACSI	Wed, Oct 30, 2019	34.53	34.61	34.46	34.61
753	AMEX	ACSI	Tue, Oct 29, 2019	34.62	34.64	34.60	34.60
752	AMEX	ACSI	Mon, Oct 28, 2019	34.67	34.67	34.62	34.62
751	AMEX	ACSI	Fri, Oct 25, 2019	34.34	34.54	34.34	34.54
750	AMEX	ACSI	Thu, Oct 24, 2019	34.44	34.44	34.31	34.43
749	AMEX	ACSI	Wed, Oct 23, 2019	34.26	34.41	34.26	34.41
748	AMEX	ACSI	Tue, Oct 22, 2019	34.18	34.39	34.18	34.32
747	AMEX	ACSI	Mon, Oct 21, 2019	34.10	34.26	34.10	34.26
746	AMEX	ACSI	Fri, Oct 18, 2019	34.03	34.03	33.97	34.00
745	AMEX	ACSI	Thu, Oct 17, 2019	34.09	34.16	34.09	34.16
744	AMEX	ACSI	Wed, Oct 16, 2019	33.97	34.00	33.94	33.94
743	AMEX	ACSI	Tue, Oct 15, 2019	33.77	33.98	33.77	33.94
742	AMEX	ACSI	Mon, Oct 14, 2019	33.73	33.74	33.70	33.70
741	AMEX	ACSI	Fri, Oct 11, 2019	33.89	34.00	33.85	33.85
740	AMEX	ACSI	Thu, Oct 10, 2019	33.32	33.49	33.32	33.49
739	AMEX	ACSI	Wed, Oct 9, 2019	33.16	33.24	33.14	33.24
738	AMEX	ACSI	Tue, Oct 8, 2019	33.21	33.21	33.03	33.03
737	AMEX	ACSI	Mon, Oct 7, 2019	33.47	33.52	33.47	33.52
736	AMEX	ACSI	Fri, Oct 4, 2019	33.27	33.53	33.18	33.53
735	AMEX	ACSI	Thu, Oct 3, 2019	33.04	33.14	32.86	33.14
734	AMEX	ACSI	Wed, Oct 2, 2019	33.41	33.41	33.08	33.08
733	AMEX	ACSI	Tue, Oct 1, 2019	34.10	34.21	33.68	33.72
732	AMEX	ACSI	Mon, Sep 30, 2019	34.03	34.11	34.01	34.11
731	AMEX	ACSI	Fri, Sep 27, 2019	34.11	34.11	33.87	33.87
730	AMEX	ACSI	Thu, Sep 26, 2019	33.97	33.97	33.96	33.97
729	AMEX	ACSI	Wed, Sep 25, 2019	34.04	34.07	33.86	34.07
728	AMEX	ACSI	Tue, Sep 24, 2019	34.25	34.25	33.89	33.89
727	AMEX	ACSI	Mon, Sep 23, 2019	34.02	34.10	34.02	34.10
726	AMEX	ACSI	Fri, Sep 20, 2019	34.39	34.39	34.13	34.13
725	AMEX	ACSI	Thu, Sep 19, 2019	34.43	34.43	34.31	34.31
724	AMEX	ACSI	Wed, Sep 18, 2019	34.37	34.42	34.28	34.42
723	AMEX	ACSI	Tue, Sep 17, 2019	34.43	34.53	34.43	34.53
722	AMEX	ACSI	Mon, Sep 16, 2019	34.45	34.53	34.44	34.49
721	AMEX	ACSI	Fri, Sep 13, 2019	34.79	34.79	34.64	34.64
720	AMEX	ACSI	Thu, Sep 12, 2019	34.58	34.69	34.58	34.61
719	AMEX	ACSI	Wed, Sep 11, 2019	34.26	34.63	34.26	34.63
718	AMEX	ACSI	Tue, Sep 10, 2019	33.99	34.26	33.99	34.26
717	AMEX	ACSI	Mon, Sep 9, 2019	34.08	34.12	33.90	34.12
716	AMEX	ACSI	Fri, Sep 6, 2019	33.95	33.95	33.83	33.83
715	AMEX	ACSI	Thu, Sep 5, 2019	33.70	33.90	33.70	33.83
714	AMEX	ACSI	Wed, Sep 4, 2019	33.38	33.46	33.30	33.46
713	AMEX	ACSI	Tue, Sep 3, 2019	33.10	33.15	33.03	33.15
712	AMEX	ACSI	Fri, Aug 30, 2019	33.51	33.51	33.26	33.34
711	AMEX	ACSI	Thu, Aug 29, 2019	33.26	33.33	33.26	33.33
710	AMEX	ACSI	Wed, Aug 28, 2019	32.68	32.93	32.68	32.93
709	AMEX	ACSI	Tue, Aug 27, 2019	33.03	33.03	32.64	32.64
708	AMEX	ACSI	Mon, Aug 26, 2019	32.77	32.82	32.74	32.82
707	AMEX	ACSI	Fri, Aug 23, 2019	33.12	33.30	32.43	32.43
706	AMEX	ACSI	Thu, Aug 22, 2019	33.46	33.46	33.18	33.40
705	AMEX	ACSI	Wed, Aug 21, 2019	33.29	33.31	33.28	33.31
704	AMEX	ACSI	Tue, Aug 20, 2019	33.14	33.19	33.09	33.09
703	AMEX	ACSI	Mon, Aug 19, 2019	33.40	33.50	33.40	33.41
702	AMEX	ACSI	Fri, Aug 16, 2019	33.00	33.05	32.87	33.05
701	AMEX	ACSI	Thu, Aug 15, 2019	32.75	32.75	32.56	32.60
700	AMEX	ACSI	Wed, Aug 14, 2019	33.15	33.16	32.66	32.66
699	AMEX	ACSI	Tue, Aug 13, 2019	33.44	33.68	33.44	33.59
698	AMEX	ACSI	Mon, Aug 12, 2019	33.35	33.42	33.26	33.26
697	AMEX	ACSI	Fri, Aug 9, 2019	33.80	33.80	33.62	33.62
696	AMEX	ACSI	Thu, Aug 8, 2019	33.58	33.82	33.56	33.82
695	AMEX	ACSI	Wed, Aug 7, 2019	32.98	33.31	32.94	33.27
694	AMEX	ACSI	Tue, Aug 6, 2019	33.17	33.42	33.07	33.42
693	AMEX	ACSI	Mon, Aug 5, 2019	33.38	33.38	32.89	33.01
692	AMEX	ACSI	Fri, Aug 2, 2019	34.00	34.00	33.79	33.86
691	AMEX	ACSI	Thu, Aug 1, 2019	34.50	34.65	34.05	34.05
690	AMEX	ACSI	Wed, Jul 31, 2019	34.77	34.77	34.51	34.51
689	AMEX	ACSI	Tue, Jul 30, 2019	34.62	34.62	34.58	34.60
688	AMEX	ACSI	Mon, Jul 29, 2019	34.92	34.92	34.81	34.81
687	AMEX	ACSI	Fri, Jul 26, 2019	34.74	34.96	34.74	34.96
686	AMEX	ACSI	Thu, Jul 25, 2019	34.54	34.65	34.54	34.57
685	AMEX	ACSI	Wed, Jul 24, 2019	34.47	34.66	34.47	34.66
684	AMEX	ACSI	Tue, Jul 23, 2019	34.29	34.40	34.21	34.40
683	AMEX	ACSI	Mon, Jul 22, 2019	34.13	34.26	34.12	34.12
682	AMEX	ACSI	Fri, Jul 19, 2019	34.56	34.56	34.20	34.20
681	AMEX	ACSI	Thu, Jul 18, 2019	34.25	34.35	34.16	34.35
680	AMEX	ACSI	Wed, Jul 17, 2019	34.59	34.59	34.38	34.38
679	AMEX	ACSI	Tue, Jul 16, 2019	34.64	34.64	34.60	34.60
678	AMEX	ACSI	Mon, Jul 15, 2019	34.57	34.57	34.45	34.51
677	AMEX	ACSI	Fri, Jul 12, 2019	34.45	34.55	34.45	34.54
676	AMEX	ACSI	Thu, Jul 11, 2019	34.24	34.35	34.24	34.35
675	AMEX	ACSI	Wed, Jul 10, 2019	34.33	34.34	34.20	34.26
674	AMEX	ACSI	Tue, Jul 9, 2019	34.19	34.22	34.14	34.22
673	AMEX	ACSI	Mon, Jul 8, 2019	34.23	34.31	34.19	34.20
672	AMEX	ACSI	Fri, Jul 5, 2019	34.13	34.32	34.13	34.32
671	AMEX	ACSI	Wed, Jul 3, 2019	33.99	34.31	33.99	34.24
670	AMEX	ACSI	Tue, Jul 2, 2019	33.83	33.84	33.79	33.84
669	AMEX	ACSI	Mon, Jul 1, 2019	33.94	33.95	33.74	33.74
668	AMEX	ACSI	Fri, Jun 28, 2019	33.59	33.64	33.58	33.62
667	AMEX	ACSI	Thu, Jun 27, 2019	33.33	33.49	33.33	33.49
666	AMEX	ACSI	Wed, Jun 26, 2019	33.34	33.34	33.21	33.21
665	AMEX	ACSI	Tue, Jun 25, 2019	33.61	33.61	33.35	33.35
664	AMEX	ACSI	Mon, Jun 24, 2019	33.92	33.92	33.69	33.69
663	AMEX	ACSI	Fri, Jun 21, 2019	33.90	33.96	33.89	33.90
662	AMEX	ACSI	Thu, Jun 20, 2019	33.95	33.95	33.78	33.93
661	AMEX	ACSI	Wed, Jun 19, 2019	33.70	33.81	33.66	33.81
660	AMEX	ACSI	Tue, Jun 18, 2019	33.63	33.82	33.63	33.69
659	AMEX	ACSI	Mon, Jun 17, 2019	33.51	33.53	33.50	33.50
658	AMEX	ACSI	Fri, Jun 14, 2019	33.43	33.48	33.35	33.48
657	AMEX	ACSI	Thu, Jun 13, 2019	33.44	33.45	33.42	33.42
656	AMEX	ACSI	Wed, Jun 12, 2019	33.27	33.27	33.23	33.23
655	AMEX	ACSI	Tue, Jun 11, 2019	33.44	33.44	33.23	33.26
654	AMEX	ACSI	Mon, Jun 10, 2019	33.39	33.45	33.26	33.26
653	AMEX	ACSI	Fri, Jun 7, 2019	33.17	33.36	33.17	33.18
652	AMEX	ACSI	Thu, Jun 6, 2019	32.86	33.01	32.75	33.01
651	AMEX	ACSI	Wed, Jun 5, 2019	32.71	32.86	32.71	32.86
650	AMEX	ACSI	Tue, Jun 4, 2019	32.22	32.63	32.22	32.63
649	AMEX	ACSI	Mon, Jun 3, 2019	31.82	31.91	31.81	31.91
648	AMEX	ACSI	Fri, May 31, 2019	31.76	31.93	31.76	31.83
647	AMEX	ACSI	Thu, May 30, 2019	32.28	32.28	32.14	32.14
646	AMEX	ACSI	Wed, May 29, 2019	32.28	32.28	32.11	32.11
645	AMEX	ACSI	Tue, May 28, 2019	32.85	32.85	32.43	32.43
644	AMEX	ACSI	Fri, May 24, 2019	32.88	32.88	32.73	32.79
643	AMEX	ACSI	Thu, May 23, 2019	32.62	32.69	32.60	32.69
642	AMEX	ACSI	Wed, May 22, 2019	33.06	33.08	33.04	33.04
641	AMEX	ACSI	Tue, May 21, 2019	33.13	33.28	33.13	33.19
640	AMEX	ACSI	Mon, May 20, 2019	32.90	32.93	32.84	32.93
639	AMEX	ACSI	Fri, May 17, 2019	33.05	33.25	33.05	33.06
638	AMEX	ACSI	Thu, May 16, 2019	33.04	33.11	33.04	33.11
637	AMEX	ACSI	Wed, May 15, 2019	32.60	32.96	32.59	32.96
636	AMEX	ACSI	Tue, May 14, 2019	32.76	32.83	32.76	32.82
635	AMEX	ACSI	Mon, May 13, 2019	32.96	32.96	32.54	32.61
634	AMEX	ACSI	Fri, May 10, 2019	33.16	33.31	32.83	33.31
633	AMEX	ACSI	Thu, May 9, 2019	33.08	33.23	32.91	33.23
632	AMEX	ACSI	Wed, May 8, 2019	33.48	33.48	33.18	33.33
631	AMEX	ACSI	Tue, May 7, 2019	33.67	33.67	33.34	33.38
630	AMEX	ACSI	Mon, May 6, 2019	33.55	33.82	33.55	33.82
629	AMEX	ACSI	Fri, May 3, 2019	33.79	33.91	33.79	33.91
628	AMEX	ACSI	Thu, May 2, 2019	33.40	33.50	33.40	33.50
627	AMEX	ACSI	Wed, May 1, 2019	33.74	33.74	33.46	33.46
626	AMEX	ACSI	Tue, Apr 30, 2019	33.51	33.69	33.51	33.69
625	AMEX	ACSI	Mon, Apr 29, 2019	33.68	33.73	33.68	33.73
624	AMEX	ACSI	Fri, Apr 26, 2019	33.49	33.67	33.49	33.67
623	AMEX	ACSI	Thu, Apr 25, 2019	33.33	33.41	33.29	33.41
622	AMEX	ACSI	Wed, Apr 24, 2019	33.42	33.58	33.42	33.54
621	AMEX	ACSI	Tue, Apr 23, 2019	33.21	33.47	33.21	33.47
620	AMEX	ACSI	Mon, Apr 22, 2019	33.20	33.21	33.15	33.21
619	AMEX	ACSI	Thu, Apr 18, 2019	33.21	33.29	33.21	33.26
618	AMEX	ACSI	Wed, Apr 17, 2019	33.40	33.40	33.22	33.22
617	AMEX	ACSI	Tue, Apr 16, 2019	33.31	33.31	33.20	33.22
616	AMEX	ACSI	Mon, Apr 15, 2019	33.18	33.37	33.16	33.18
615	AMEX	ACSI	Fri, Apr 12, 2019	33.32	33.32	33.21	33.29
614	AMEX	ACSI	Thu, Apr 11, 2019	33.25	33.27	33.17	33.23
613	AMEX	ACSI	Wed, Apr 10, 2019	33.16	33.21	33.11	33.21
612	AMEX	ACSI	Tue, Apr 9, 2019	33.10	33.14	33.05	33.05
611	AMEX	ACSI	Mon, Apr 8, 2019	33.17	33.25	33.17	33.24
610	AMEX	ACSI	Fri, Apr 5, 2019	33.36	33.36	33.20	33.28
609	AMEX	ACSI	Thu, Apr 4, 2019	32.86	33.13	32.86	33.13
608	AMEX	ACSI	Wed, Apr 3, 2019	33.06	33.07	33.00	33.01
607	AMEX	ACSI	Tue, Apr 2, 2019	32.83	32.97	32.83	32.93
606	AMEX	ACSI	Mon, Apr 1, 2019	32.78	32.94	32.78	32.94
605	AMEX	ACSI	Fri, Mar 29, 2019	32.57	32.63	32.54	32.63
604	AMEX	ACSI	Thu, Mar 28, 2019	32.46	32.47	32.45	32.45
603	AMEX	ACSI	Wed, Mar 27, 2019	32.47	32.47	32.13	32.33
602	AMEX	ACSI	Tue, Mar 26, 2019	32.45	32.48	32.34	32.34
601	AMEX	ACSI	Mon, Mar 25, 2019	32.18	32.18	32.07	32.14
600	AMEX	ACSI	Fri, Mar 22, 2019	32.61	32.61	32.18	32.18
599	AMEX	ACSI	Thu, Mar 21, 2019	32.47	32.74	32.47	32.74
598	AMEX	ACSI	Wed, Mar 20, 2019	32.46	32.46	32.39	32.39
597	AMEX	ACSI	Tue, Mar 19, 2019	32.77	32.86	32.60	32.60
596	AMEX	ACSI	Mon, Mar 18, 2019	32.65	32.74	32.65	32.74
595	AMEX	ACSI	Fri, Mar 15, 2019	32.52	32.57	32.52	32.57
594	AMEX	ACSI	Thu, Mar 14, 2019	32.53	32.56	32.40	32.49
593	AMEX	ACSI	Wed, Mar 13, 2019	32.41	32.53	32.41	32.53
592	AMEX	ACSI	Tue, Mar 12, 2019	32.23	32.27	32.23	32.27
591	AMEX	ACSI	Mon, Mar 11, 2019	31.90	32.23	31.90	32.23
590	AMEX	ACSI	Fri, Mar 8, 2019	31.64	31.82	31.64	31.82
589	AMEX	ACSI	Thu, Mar 7, 2019	32.00	32.00	31.86	31.86
588	AMEX	ACSI	Wed, Mar 6, 2019	32.40	32.40	32.19	32.19
587	AMEX	ACSI	Tue, Mar 5, 2019	32.46	32.46	32.43	32.43
586	AMEX	ACSI	Mon, Mar 4, 2019	32.67	32.67	32.33	32.41
585	AMEX	ACSI	Fri, Mar 1, 2019	32.56	32.66	32.56	32.66
584	AMEX	ACSI	Thu, Feb 28, 2019	32.49	32.49	32.47	32.47
583	AMEX	ACSI	Wed, Feb 27, 2019	32.59	32.65	32.48	32.65
582	AMEX	ACSI	Tue, Feb 26, 2019	32.57	32.57	32.57	32.57
581	AMEX	ACSI	Mon, Feb 25, 2019	32.70	32.70	32.51	32.51
580	AMEX	ACSI	Fri, Feb 22, 2019	32.34	32.56	32.34	32.56
579	AMEX	ACSI	Thu, Feb 21, 2019	32.43	32.43	32.33	32.43
578	AMEX	ACSI	Wed, Feb 20, 2019	32.42	32.50	32.42	32.49
577	AMEX	ACSI	Tue, Feb 19, 2019	32.41	32.55	32.41	32.50
576	AMEX	ACSI	Fri, Feb 15, 2019	32.31	32.41	32.31	32.41
575	AMEX	ACSI	Thu, Feb 14, 2019	32.06	32.17	31.91	32.17
574	AMEX	ACSI	Wed, Feb 13, 2019	32.06	32.25	32.06	32.21
573	AMEX	ACSI	Tue, Feb 12, 2019	32.01	32.15	32.01	32.14
572	AMEX	ACSI	Mon, Feb 11, 2019	31.92	31.92	31.72	31.84
571	AMEX	ACSI	Fri, Feb 8, 2019	31.53	31.67	31.53	31.67
570	AMEX	ACSI	Thu, Feb 7, 2019	31.53	31.66	31.52	31.66
569	AMEX	ACSI	Wed, Feb 6, 2019	31.61	31.61	31.58	31.61
568	AMEX	ACSI	Tue, Feb 5, 2019	31.37	31.66	31.37	31.65
567	AMEX	ACSI	Mon, Feb 4, 2019	31.27	31.54	31.27	31.54
566	AMEX	ACSI	Fri, Feb 1, 2019	31.39	31.39	31.19	31.26
565	AMEX	ACSI	Thu, Jan 31, 2019	31.06	31.39	31.06	31.39
564	AMEX	ACSI	Wed, Jan 30, 2019	30.90	31.10	30.86	31.10
563	AMEX	ACSI	Tue, Jan 29, 2019	30.86	30.87	30.78	30.78
562	AMEX	ACSI	Mon, Jan 28, 2019	30.75	30.87	30.75	30.87
561	AMEX	ACSI	Fri, Jan 25, 2019	31.01	31.02	30.96	30.96
560	AMEX	ACSI	Thu, Jan 24, 2019	30.81	30.87	30.73	30.87
559	AMEX	ACSI	Wed, Jan 23, 2019	30.61	30.84	30.61	30.73
558	AMEX	ACSI	Tue, Jan 22, 2019	31.01	31.01	30.65	30.66
557	AMEX	ACSI	Fri, Jan 18, 2019	30.95	31.11	30.95	31.06
556	AMEX	ACSI	Thu, Jan 17, 2019	30.51	30.75	30.49	30.69
555	AMEX	ACSI	Wed, Jan 16, 2019	30.48	30.52	30.46	30.52
554	AMEX	ACSI	Tue, Jan 15, 2019	30.14	30.38	30.14	30.38
553	AMEX	ACSI	Mon, Jan 14, 2019	30.21	30.21	29.92	30.08
552	AMEX	ACSI	Fri, Jan 11, 2019	30.15	30.26	30.15	30.26
551	AMEX	ACSI	Thu, Jan 10, 2019	29.75	30.17	29.72	30.17
550	AMEX	ACSI	Wed, Jan 9, 2019	30.07	30.24	30.07	30.13
549	AMEX	ACSI	Tue, Jan 8, 2019	29.95	30.05	29.76	30.05
548	AMEX	ACSI	Mon, Jan 7, 2019	29.51	29.74	29.51	29.74
547	AMEX	ACSI	Fri, Jan 4, 2019	29.02	29.45	29.02	29.45
546	AMEX	ACSI	Thu, Jan 3, 2019	28.90	28.90	28.58	28.58
545	AMEX	ACSI	Wed, Jan 2, 2019	28.63	29.10	28.63	29.03
544	AMEX	ACSI	Mon, Dec 31, 2018	28.92	28.92	28.83	28.86
543	AMEX	ACSI	Fri, Dec 28, 2018	28.81	28.81	28.66	28.69
542	AMEX	ACSI	Thu, Dec 27, 2018	28.64	29.13	28.41	28.67
541	AMEX	ACSI	Wed, Dec 26, 2018	28.14	29.05	27.86	29.05
540	AMEX	ACSI	Mon, Dec 24, 2018	28.17	28.17	27.89	27.89
539	AMEX	ACSI	Fri, Dec 21, 2018	29.32	29.61	28.61	28.61
538	AMEX	ACSI	Thu, Dec 20, 2018	29.40	29.40	29.11	29.11
537	AMEX	ACSI	Wed, Dec 19, 2018	30.23	30.35	29.65	29.65
536	AMEX	ACSI	Tue, Dec 18, 2018	30.38	30.40	30.13	30.13
535	AMEX	ACSI	Mon, Dec 17, 2018	30.67	30.67	30.00	30.10
534	AMEX	ACSI	Fri, Dec 14, 2018	31.10	31.10	30.79	30.79
533	AMEX	ACSI	Thu, Dec 13, 2018	31.52	31.52	31.30	31.30
532	AMEX	ACSI	Wed, Dec 12, 2018	31.62	31.74	31.47	31.47
531	AMEX	ACSI	Tue, Dec 11, 2018	31.74	31.74	31.39	31.39
530	AMEX	ACSI	Mon, Dec 10, 2018	31.43	31.44	31.04	31.43
529	AMEX	ACSI	Fri, Dec 7, 2018	32.23	32.23	31.49	31.49
528	AMEX	ACSI	Thu, Dec 6, 2018	31.97	31.97	31.74	31.87
527	AMEX	ACSI	Tue, Dec 4, 2018	32.90	33.13	32.21	32.21
526	AMEX	ACSI	Mon, Dec 3, 2018	33.21	33.21	33.00	33.15
525	AMEX	ACSI	Fri, Nov 30, 2018	32.96	32.96	32.86	32.86
524	AMEX	ACSI	Thu, Nov 29, 2018	32.80	32.87	32.73	32.87
523	AMEX	ACSI	Wed, Nov 28, 2018	32.40	32.40	32.40	32.40
522	AMEX	ACSI	Tue, Nov 27, 2018	32.14	32.27	32.14	32.27
521	AMEX	ACSI	Mon, Nov 26, 2018	32.00	32.15	32.00	32.15
520	AMEX	ACSI	Fri, Nov 23, 2018	31.74	31.86	31.72	31.86
519	AMEX	ACSI	Wed, Nov 21, 2018	31.55	31.95	31.55	31.85
518	AMEX	ACSI	Tue, Nov 20, 2018	31.76	31.76	31.55	31.55
517	AMEX	ACSI	Mon, Nov 19, 2018	32.66	32.68	32.28	32.28
516	AMEX	ACSI	Fri, Nov 16, 2018	32.52	32.66	32.50	32.65
515	AMEX	ACSI	Thu, Nov 15, 2018	32.34	32.72	32.31	32.72
514	AMEX	ACSI	Wed, Nov 14, 2018	33.16	33.16	32.71	32.71
513	AMEX	ACSI	Tue, Nov 13, 2018	33.10	33.11	33.10	33.11
512	AMEX	ACSI	Mon, Nov 12, 2018	33.46	33.46	33.22	33.22
511	AMEX	ACSI	Fri, Nov 9, 2018	33.55	33.55	33.45	33.45
510	AMEX	ACSI	Thu, Nov 8, 2018	33.50	33.55	33.49	33.49
509	AMEX	ACSI	Wed, Nov 7, 2018	33.14	33.33	33.10	33.33
508	AMEX	ACSI	Tue, Nov 6, 2018	32.57	32.69	32.57	32.69
507	AMEX	ACSI	Mon, Nov 5, 2018	32.51	32.67	32.51	32.67
506	AMEX	ACSI	Fri, Nov 2, 2018	32.75	32.75	32.43	32.43
505	AMEX	ACSI	Thu, Nov 1, 2018	32.44	32.55	32.44	32.55
504	AMEX	ACSI	Wed, Oct 31, 2018	32.40	32.40	32.40	32.40
503	AMEX	ACSI	Tue, Oct 30, 2018	31.71	31.82	31.71	31.81
502	AMEX	ACSI	Mon, Oct 29, 2018	32.02	32.06	31.70	31.70
501	AMEX	ACSI	Fri, Oct 26, 2018	31.59	31.88	31.59	31.66
500	AMEX	ACSI	Thu, Oct 25, 2018	31.94	32.14	31.94	32.14
499	AMEX	ACSI	Wed, Oct 24, 2018	32.58	32.59	31.81	31.81
498	AMEX	ACSI	Tue, Oct 23, 2018	32.23	32.31	32.23	32.31
497	AMEX	ACSI	Mon, Oct 22, 2018	32.91	32.91	32.91	32.91
496	AMEX	ACSI	Fri, Oct 19, 2018	32.98	32.98	32.98	32.98
495	AMEX	ACSI	Thu, Oct 18, 2018	33.09	33.09	32.79	32.79
494	AMEX	ACSI	Wed, Oct 17, 2018	33.01	33.19	32.90	33.19
493	AMEX	ACSI	Tue, Oct 16, 2018	32.75	33.06	32.75	33.06
492	AMEX	ACSI	Mon, Oct 15, 2018	32.59	32.82	32.59	32.81
491	AMEX	ACSI	Fri, Oct 12, 2018	32.67	32.67	32.67	32.67
490	AMEX	ACSI	Thu, Oct 11, 2018	32.82	32.93	32.68	32.68
489	AMEX	ACSI	Wed, Oct 10, 2018	33.48	33.48	33.00	33.00
488	AMEX	ACSI	Tue, Oct 9, 2018	33.60	33.61	33.59	33.61
487	AMEX	ACSI	Mon, Oct 8, 2018	33.66	33.69	33.66	33.67
486	AMEX	ACSI	Fri, Oct 5, 2018	33.77	33.77	33.50	33.50
485	AMEX	ACSI	Thu, Oct 4, 2018	33.71	33.71	33.70	33.70
484	AMEX	ACSI	Wed, Oct 3, 2018	33.87	33.89	33.75	33.75
483	AMEX	ACSI	Tue, Oct 2, 2018	33.88	33.90	33.88	33.90
482	AMEX	ACSI	Mon, Oct 1, 2018	34.19	34.19	34.00	34.00
481	AMEX	ACSI	Fri, Sep 28, 2018	34.02	34.05	34.02	34.05
480	AMEX	ACSI	Thu, Sep 27, 2018	34.16	34.16	34.07	34.07
479	AMEX	ACSI	Wed, Sep 26, 2018	34.08	34.08	34.07	34.07
478	AMEX	ACSI	Tue, Sep 25, 2018	34.01	34.01	34.01	34.01
477	AMEX	ACSI	Mon, Sep 24, 2018	34.30	34.30	33.98	33.98
476	AMEX	ACSI	Fri, Sep 21, 2018	34.39	34.39	34.38	34.38
475	AMEX	ACSI	Thu, Sep 20, 2018	34.24	34.24	34.19	34.19
474	AMEX	ACSI	Wed, Sep 19, 2018	34.14	34.19	34.14	34.19
473	AMEX	ACSI	Tue, Sep 18, 2018	34.08	34.17	34.08	34.17
472	AMEX	ACSI	Mon, Sep 17, 2018	34.24	34.24	34.17	34.17
471	AMEX	ACSI	Fri, Sep 14, 2018	34.27	34.27	34.19	34.26
470	AMEX	ACSI	Thu, Sep 13, 2018	34.32	34.32	34.27	34.27
469	AMEX	ACSI	Wed, Sep 12, 2018	34.49	34.49	34.23	34.34
468	AMEX	ACSI	Tue, Sep 11, 2018	34.17	34.29	34.07	34.28
467	AMEX	ACSI	Mon, Sep 10, 2018	34.49	34.49	34.15	34.15
466	AMEX	ACSI	Fri, Sep 7, 2018	33.99	34.22	33.99	34.08
465	AMEX	ACSI	Thu, Sep 6, 2018	34.09	34.16	34.04	34.04
464	AMEX	ACSI	Wed, Sep 5, 2018	34.22	34.23	34.09	34.17
463	AMEX	ACSI	Tue, Sep 4, 2018	33.99	34.19	33.99	34.14
462	AMEX	ACSI	Fri, Aug 31, 2018	34.12	34.12	34.04	34.04
461	AMEX	ACSI	Thu, Aug 30, 2018	34.27	34.27	34.00	34.05
460	AMEX	ACSI	Wed, Aug 29, 2018	34.04	34.19	33.99	34.18
459	AMEX	ACSI	Tue, Aug 28, 2018	34.25	34.25	33.98	34.03
458	AMEX	ACSI	Mon, Aug 27, 2018	34.05	34.05	34.05	34.05
457	AMEX	ACSI	Fri, Aug 24, 2018	33.84	33.96	33.84	33.94
456	AMEX	ACSI	Thu, Aug 23, 2018	33.94	33.94	33.82	33.83
455	AMEX	ACSI	Wed, Aug 22, 2018	34.06	34.07	34.06	34.07
454	AMEX	ACSI	Tue, Aug 21, 2018	34.13	34.15	34.10	34.10
453	AMEX	ACSI	Mon, Aug 20, 2018	34.00	34.06	33.98	34.06
452	AMEX	ACSI	Fri, Aug 17, 2018	33.71	33.89	33.71	33.89
451	AMEX	ACSI	Thu, Aug 16, 2018	33.64	33.77	33.64	33.77
450	AMEX	ACSI	Wed, Aug 15, 2018	33.65	33.65	33.44	33.44
449	AMEX	ACSI	Tue, Aug 14, 2018	33.47	33.72	33.44	33.72
448	AMEX	ACSI	Mon, Aug 13, 2018	33.31	33.31	33.31	33.31
447	AMEX	ACSI	Fri, Aug 10, 2018	33.33	33.33	33.33	33.33
446	AMEX	ACSI	Thu, Aug 9, 2018	33.51	33.54	33.51	33.54
445	AMEX	ACSI	Wed, Aug 8, 2018	33.44	33.44	33.38	33.38
444	AMEX	ACSI	Tue, Aug 7, 2018	33.40	33.46	33.40	33.42
443	AMEX	ACSI	Mon, Aug 6, 2018	33.28	33.29	33.25	33.29
442	AMEX	ACSI	Fri, Aug 3, 2018	33.12	33.12	33.12	33.12
441	AMEX	ACSI	Thu, Aug 2, 2018	32.75	33.00	32.70	33.00
440	AMEX	ACSI	Wed, Aug 1, 2018	32.83	32.87	32.83	32.87
439	AMEX	ACSI	Tue, Jul 31, 2018	32.72	32.74	32.72	32.74
438	AMEX	ACSI	Mon, Jul 30, 2018	33.00	33.00	32.82	32.82
437	AMEX	ACSI	Fri, Jul 27, 2018	33.13	33.16	32.86	32.86
436	AMEX	ACSI	Thu, Jul 26, 2018	33.00	33.07	32.92	32.92
435	AMEX	ACSI	Wed, Jul 25, 2018	32.59	32.59	32.59	32.59
434	AMEX	ACSI	Tue, Jul 24, 2018	32.74	32.74	32.50	32.50
433	AMEX	ACSI	Mon, Jul 23, 2018	32.67	32.67	32.64	32.64
432	AMEX	ACSI	Fri, Jul 20, 2018	32.81	32.81	32.69	32.69
431	AMEX	ACSI	Thu, Jul 19, 2018	32.76	32.88	32.76	32.88
430	AMEX	ACSI	Wed, Jul 18, 2018	32.80	32.87	32.80	32.87
429	AMEX	ACSI	Tue, Jul 17, 2018	32.66	32.79	32.57	32.79
428	AMEX	ACSI	Mon, Jul 16, 2018	32.81	32.81	32.65	32.69
427	AMEX	ACSI	Fri, Jul 13, 2018	32.58	32.61	32.57	32.57
426	AMEX	ACSI	Thu, Jul 12, 2018	32.49	32.56	32.49	32.54
425	AMEX	ACSI	Wed, Jul 11, 2018	32.51	32.53	32.51	32.53
424	AMEX	ACSI	Tue, Jul 10, 2018	32.75	32.75	32.59	32.59
423	AMEX	ACSI	Mon, Jul 9, 2018	32.66	32.66	32.66	32.66
422	AMEX	ACSI	Fri, Jul 6, 2018	32.32	32.52	32.32	32.52
421	AMEX	ACSI	Thu, Jul 5, 2018	32.08	32.16	32.08	32.16
420	AMEX	ACSI	Tue, Jul 3, 2018	32.13	32.17	32.13	32.17
419	AMEX	ACSI	Mon, Jul 2, 2018	31.90	31.90	31.90	31.90
418	AMEX	ACSI	Fri, Jun 29, 2018	32.21	32.24	32.07	32.07
417	AMEX	ACSI	Thu, Jun 28, 2018	31.87	31.87	31.87	31.87
416	AMEX	ACSI	Wed, Jun 27, 2018	32.09	32.29	32.07	32.07
415	AMEX	ACSI	Tue, Jun 26, 2018	32.16	32.26	32.13	32.26
414	AMEX	ACSI	Mon, Jun 25, 2018	32.31	32.31	32.30	32.31
413	AMEX	ACSI	Fri, Jun 22, 2018	32.57	32.57	32.57	32.57
412	AMEX	ACSI	Thu, Jun 21, 2018	32.56	32.56	32.54	32.54
411	AMEX	ACSI	Wed, Jun 20, 2018	32.67	32.67	32.45	32.45
410	AMEX	ACSI	Tue, Jun 19, 2018	32.21	32.40	32.21	32.40
409	AMEX	ACSI	Mon, Jun 18, 2018	32.43	32.49	32.43	32.44
408	AMEX	ACSI	Fri, Jun 15, 2018	32.28	32.46	32.28	32.44
407	AMEX	ACSI	Thu, Jun 14, 2018	32.31	32.31	32.28	32.31
406	AMEX	ACSI	Wed, Jun 13, 2018	32.65	32.65	32.38	32.38
405	AMEX	ACSI	Tue, Jun 12, 2018	32.31	32.46	32.30	32.46
404	AMEX	ACSI	Mon, Jun 11, 2018	32.33	32.36	32.28	32.36
403	AMEX	ACSI	Fri, Jun 8, 2018	31.96	32.17	31.96	32.17
402	AMEX	ACSI	Thu, Jun 7, 2018	31.97	32.11	31.97	32.05
401	AMEX	ACSI	Wed, Jun 6, 2018	31.84	31.92	31.84	31.92
400	AMEX	ACSI	Tue, Jun 5, 2018	31.79	31.90	31.79	31.90
399	AMEX	ACSI	Mon, Jun 4, 2018	31.79	31.79	31.79	31.79
398	AMEX	ACSI	Fri, Jun 1, 2018	31.59	31.59	31.54	31.54
397	AMEX	ACSI	Thu, May 31, 2018	31.50	31.50	31.50	31.50
396	AMEX	ACSI	Wed, May 30, 2018	31.27	31.55	31.27	31.55
395	AMEX	ACSI	Tue, May 29, 2018	31.35	31.36	31.09	31.20
394	AMEX	ACSI	Fri, May 25, 2018	31.49	31.51	31.49	31.51
393	AMEX	ACSI	Thu, May 24, 2018	31.32	31.44	31.32	31.44
392	AMEX	ACSI	Wed, May 23, 2018	31.21	31.36	31.18	31.36
391	AMEX	ACSI	Tue, May 22, 2018	31.52	31.52	31.43	31.43
390	AMEX	ACSI	Mon, May 21, 2018	31.44	31.44	31.44	31.44
389	AMEX	ACSI	Fri, May 18, 2018	31.21	31.21	31.21	31.21
388	AMEX	ACSI	Thu, May 17, 2018	31.39	31.39	31.38	31.38
387	AMEX	ACSI	Wed, May 16, 2018	31.39	31.39	31.39	31.39
386	AMEX	ACSI	Tue, May 15, 2018	31.16	31.23	31.16	31.23
385	AMEX	ACSI	Mon, May 14, 2018	31.45	31.45	31.30	31.30
384	AMEX	ACSI	Fri, May 11, 2018	31.46	31.46	31.40	31.41
383	AMEX	ACSI	Thu, May 10, 2018	31.15	31.36	31.15	31.36
382	AMEX	ACSI	Wed, May 9, 2018	31.09	31.10	31.04	31.10
381	AMEX	ACSI	Tue, May 8, 2018	31.06	31.06	30.99	30.99
380	AMEX	ACSI	Mon, May 7, 2018	31.16	31.16	31.08	31.08
379	AMEX	ACSI	Fri, May 4, 2018	30.90	31.17	30.90	31.17
378	AMEX	ACSI	Thu, May 3, 2018	30.69	30.72	30.48	30.72
377	AMEX	ACSI	Wed, May 2, 2018	30.86	31.12	30.86	30.90
376	AMEX	ACSI	Tue, May 1, 2018	30.86	30.92	30.86	30.92
375	AMEX	ACSI	Mon, Apr 30, 2018	31.34	31.34	31.06	31.06
374	AMEX	ACSI	Fri, Apr 27, 2018	30.88	31.30	30.88	31.30
373	AMEX	ACSI	Thu, Apr 26, 2018	30.88	31.09	30.88	31.09
372	AMEX	ACSI	Wed, Apr 25, 2018	30.62	30.79	30.62	30.79
371	AMEX	ACSI	Tue, Apr 24, 2018	30.98	30.98	30.61	30.70
370	AMEX	ACSI	Mon, Apr 23, 2018	30.91	30.91	30.91	30.91
369	AMEX	ACSI	Fri, Apr 20, 2018	31.32	31.32	30.86	30.87
368	AMEX	ACSI	Thu, Apr 19, 2018	31.21	31.21	31.11	31.20
367	AMEX	ACSI	Wed, Apr 18, 2018	31.34	31.43	31.34	31.43
366	AMEX	ACSI	Tue, Apr 17, 2018	31.21	31.31	31.21	31.31
365	AMEX	ACSI	Mon, Apr 16, 2018	30.87	31.08	30.87	31.08
364	AMEX	ACSI	Fri, Apr 13, 2018	30.92	30.92	30.72	30.72
363	AMEX	ACSI	Thu, Apr 12, 2018	30.90	30.90	30.84	30.84
362	AMEX	ACSI	Wed, Apr 11, 2018	30.81	30.81	30.81	30.81
361	AMEX	ACSI	Tue, Apr 10, 2018	30.74	30.79	30.74	30.79
360	AMEX	ACSI	Mon, Apr 9, 2018	30.64	30.91	30.56	30.56
359	AMEX	ACSI	Fri, Apr 6, 2018	31.00	31.01	30.47	30.47
358	AMEX	ACSI	Thu, Apr 5, 2018	30.85	31.14	30.85	31.14
357	AMEX	ACSI	Wed, Apr 4, 2018	30.27	30.87	30.26	30.87
356	AMEX	ACSI	Tue, Apr 3, 2018	30.21	30.49	30.15	30.38
355	AMEX	ACSI	Mon, Apr 2, 2018	30.65	30.65	29.82	29.95
354	AMEX	ACSI	Thu, Mar 29, 2018	30.58	30.76	30.58	30.65
353	AMEX	ACSI	Wed, Mar 28, 2018	30.32	30.44	30.32	30.44
352	AMEX	ACSI	Tue, Mar 27, 2018	30.82	30.82	30.48	30.48
351	AMEX	ACSI	Mon, Mar 26, 2018	30.20	30.68	30.20	30.68
350	AMEX	ACSI	Fri, Mar 23, 2018	30.68	30.77	30.64	30.66
349	AMEX	ACSI	Thu, Mar 22, 2018	31.13	31.15	30.80	30.80
348	AMEX	ACSI	Wed, Mar 21, 2018	31.44	31.44	31.40	31.40
347	AMEX	ACSI	Tue, Mar 20, 2018	31.46	31.46	31.44	31.46
346	AMEX	ACSI	Mon, Mar 19, 2018	31.41	31.54	31.32	31.32
345	AMEX	ACSI	Fri, Mar 16, 2018	31.71	31.79	31.71	31.79
344	AMEX	ACSI	Thu, Mar 15, 2018	31.74	31.74	31.62	31.62
343	AMEX	ACSI	Wed, Mar 14, 2018	31.83	31.83	31.69	31.69
342	AMEX	ACSI	Tue, Mar 13, 2018	32.05	32.08	31.97	31.97
341	AMEX	ACSI	Mon, Mar 12, 2018	31.93	31.93	31.93	31.93
340	AMEX	ACSI	Fri, Mar 9, 2018	31.68	31.68	31.63	31.63
339	AMEX	ACSI	Thu, Mar 8, 2018	31.42	31.42	31.37	31.37
338	AMEX	ACSI	Wed, Mar 7, 2018	31.28	31.39	31.23	31.39
337	AMEX	ACSI	Tue, Mar 6, 2018	31.41	31.41	31.41	31.41
336	AMEX	ACSI	Mon, Mar 5, 2018	30.91	31.32	30.91	31.32
335	AMEX	ACSI	Fri, Mar 2, 2018	30.87	30.99	30.87	30.99
334	AMEX	ACSI	Thu, Mar 1, 2018	31.19	31.19	30.79	30.79
333	AMEX	ACSI	Wed, Feb 28, 2018	31.55	31.55	31.55	31.55
332	AMEX	ACSI	Tue, Feb 27, 2018	31.82	31.82	31.59	31.59
331	AMEX	ACSI	Mon, Feb 26, 2018	31.49	31.49	31.49	31.49
330	AMEX	ACSI	Fri, Feb 23, 2018	31.05	31.41	31.03	31.41
329	AMEX	ACSI	Thu, Feb 22, 2018	31.14	31.14	31.11	31.11
328	AMEX	ACSI	Wed, Feb 21, 2018	31.13	31.16	31.06	31.06
327	AMEX	ACSI	Tue, Feb 20, 2018	31.06	31.23	31.04	31.04
326	AMEX	ACSI	Fri, Feb 16, 2018	31.28	31.34	31.26	31.26
325	AMEX	ACSI	Thu, Feb 15, 2018	31.02	31.21	30.85	31.21
324	AMEX	ACSI	Wed, Feb 14, 2018	30.70	30.70	30.67	30.67
323	AMEX	ACSI	Tue, Feb 13, 2018	30.38	30.54	30.38	30.54
322	AMEX	ACSI	Mon, Feb 12, 2018	30.26	30.50	30.26	30.50
321	AMEX	ACSI	Fri, Feb 9, 2018	29.26	29.75	29.26	29.75
320	AMEX	ACSI	Thu, Feb 8, 2018	30.71	30.71	30.22	30.22
319	AMEX	ACSI	Wed, Feb 7, 2018	30.79	30.97	30.79	30.91
318	AMEX	ACSI	Tue, Feb 6, 2018	29.79	30.50	29.79	30.42
317	AMEX	ACSI	Mon, Feb 5, 2018	31.42	31.44	30.55	30.55
316	AMEX	ACSI	Fri, Feb 2, 2018	31.95	31.95	31.85	31.85
315	AMEX	ACSI	Thu, Feb 1, 2018	32.10	32.18	32.08	32.18
314	AMEX	ACSI	Wed, Jan 31, 2018	32.32	32.32	32.29	32.29
313	AMEX	ACSI	Tue, Jan 30, 2018	32.18	32.20	32.17	32.17
312	AMEX	ACSI	Mon, Jan 29, 2018	32.40	32.47	32.40	32.47
311	AMEX	ACSI	Fri, Jan 26, 2018	32.32	32.40	32.30	32.40
310	AMEX	ACSI	Thu, Jan 25, 2018	32.30	32.37	32.30	32.31
309	AMEX	ACSI	Wed, Jan 24, 2018	32.55	32.55	32.37	32.40
308	AMEX	ACSI	Tue, Jan 23, 2018	32.45	32.53	32.45	32.52
307	AMEX	ACSI	Mon, Jan 22, 2018	31.88	32.25	31.88	32.25
306	AMEX	ACSI	Fri, Jan 19, 2018	32.02	32.13	32.02	32.13
305	AMEX	ACSI	Thu, Jan 18, 2018	31.93	31.93	31.91	31.91
304	AMEX	ACSI	Wed, Jan 17, 2018	31.84	32.05	31.84	32.00
303	AMEX	ACSI	Tue, Jan 16, 2018	32.23	32.23	31.81	31.81
302	AMEX	ACSI	Fri, Jan 12, 2018	31.92	31.94	31.88	31.94
301	AMEX	ACSI	Thu, Jan 11, 2018	31.51	31.65	31.51	31.65
300	AMEX	ACSI	Wed, Jan 10, 2018	31.37	31.41	31.33	31.34
299	AMEX	ACSI	Tue, Jan 9, 2018	31.40	31.45	31.38	31.38
298	AMEX	ACSI	Mon, Jan 8, 2018	31.27	31.37	31.27	31.37
297	AMEX	ACSI	Fri, Jan 5, 2018	31.20	31.26	31.20	31.26
296	AMEX	ACSI	Thu, Jan 4, 2018	31.10	31.13	31.10	31.13
295	AMEX	ACSI	Wed, Jan 3, 2018	31.09	31.09	31.09	31.09
294	AMEX	ACSI	Tue, Jan 2, 2018	30.94	30.94	30.94	30.94
293	AMEX	ACSI	Fri, Dec 29, 2017	30.97	30.97	30.85	30.85
292	AMEX	ACSI	Thu, Dec 28, 2017	31.13	31.13	30.90	31.01
291	AMEX	ACSI	Wed, Dec 27, 2017	31.35	31.37	31.30	30.93
290	AMEX	ACSI	Tue, Dec 26, 2017	31.44	31.44	31.40	31.40
289	AMEX	ACSI	Fri, Dec 22, 2017	31.33	31.35	31.30	31.35
288	AMEX	ACSI	Thu, Dec 21, 2017	31.31	31.40	31.31	31.40
287	AMEX	ACSI	Wed, Dec 20, 2017	31.32	31.32	31.29	31.29
286	AMEX	ACSI	Tue, Dec 19, 2017	31.41	31.44	31.31	31.31
285	AMEX	ACSI	Mon, Dec 18, 2017	31.43	31.49	31.43	31.45
284	AMEX	ACSI	Fri, Dec 15, 2017	31.13	31.20	31.13	31.16
283	AMEX	ACSI	Thu, Dec 14, 2017	31.02	31.02	30.95	30.95
282	AMEX	ACSI	Wed, Dec 13, 2017	31.11	31.13	31.09	31.09
281	AMEX	ACSI	Tue, Dec 12, 2017	31.09	31.13	31.04	31.04
280	AMEX	ACSI	Mon, Dec 11, 2017	31.08	31.08	31.08	31.08
279	AMEX	ACSI	Fri, Dec 8, 2017	30.96	31.05	30.96	31.05
278	AMEX	ACSI	Thu, Dec 7, 2017	30.86	30.91	30.85	30.88
277	AMEX	ACSI	Wed, Dec 6, 2017	30.89	30.89	30.82	30.82
276	AMEX	ACSI	Tue, Dec 5, 2017	31.06	31.08	30.89	30.92
275	AMEX	ACSI	Mon, Dec 4, 2017	31.28	31.30	31.14	31.14
274	AMEX	ACSI	Fri, Dec 1, 2017	30.64	30.92	30.54	30.82
273	AMEX	ACSI	Thu, Nov 30, 2017	30.89	31.01	30.89	30.97
272	AMEX	ACSI	Wed, Nov 29, 2017	30.68	30.77	30.68	30.75
271	AMEX	ACSI	Tue, Nov 28, 2017	30.18	30.41	30.18	30.41
270	AMEX	ACSI	Mon, Nov 27, 2017	30.06	30.09	30.06	30.09
269	AMEX	ACSI	Fri, Nov 24, 2017	30.19	30.19	30.01	30.03
268	AMEX	ACSI	Wed, Nov 22, 2017	29.95	30.00	29.95	30.00
267	AMEX	ACSI	Tue, Nov 21, 2017	29.91	29.94	29.91	29.94
266	AMEX	ACSI	Mon, Nov 20, 2017	29.87	29.87	29.87	29.87
265	AMEX	ACSI	Fri, Nov 17, 2017	29.83	29.85	29.79	29.79
264	AMEX	ACSI	Thu, Nov 16, 2017	29.76	29.88	29.76	29.88
263	AMEX	ACSI	Wed, Nov 15, 2017	29.61	29.64	29.55	29.55
262	AMEX	ACSI	Tue, Nov 14, 2017	29.70	29.70	29.60	29.65
261	AMEX	ACSI	Mon, Nov 13, 2017	29.60	29.60	29.51	29.57
260	AMEX	ACSI	Fri, Nov 10, 2017	29.57	29.57	29.57	29.57
259	AMEX	ACSI	Thu, Nov 9, 2017	29.39	29.55	29.37	29.53
258	AMEX	ACSI	Wed, Nov 8, 2017	29.49	29.53	29.43	29.53
257	AMEX	ACSI	Tue, Nov 7, 2017	29.49	29.49	29.46	29.46
256	AMEX	ACSI	Mon, Nov 6, 2017	29.62	29.62	29.57	29.57
255	AMEX	ACSI	Fri, Nov 3, 2017	29.39	29.62	29.39	29.62
254	AMEX	ACSI	Thu, Nov 2, 2017	29.48	29.57	29.48	29.51
253	AMEX	ACSI	Wed, Nov 1, 2017	29.64	29.64	29.52	29.56
252	AMEX	ACSI	Tue, Oct 31, 2017	29.51	29.60	29.51	29.60
251	AMEX	ACSI	Mon, Oct 30, 2017	29.52	29.54	29.51	29.51
250	AMEX	ACSI	Fri, Oct 27, 2017	29.62	29.67	29.62	29.67
249	AMEX	ACSI	Thu, Oct 26, 2017	29.57	29.58	29.55	29.58
248	AMEX	ACSI	Wed, Oct 25, 2017	29.44	29.44	29.28	29.44
247	AMEX	ACSI	Tue, Oct 24, 2017	29.60	29.64	29.60	29.63
246	AMEX	ACSI	Mon, Oct 23, 2017	29.66	29.66	29.57	29.57
245	AMEX	ACSI	Fri, Oct 20, 2017	29.57	29.67	29.57	29.65
244	AMEX	ACSI	Thu, Oct 19, 2017	29.41	29.49	29.40	29.49
243	AMEX	ACSI	Wed, Oct 18, 2017	29.48	29.52	29.48	29.49
242	AMEX	ACSI	Tue, Oct 17, 2017	29.43	29.47	29.43	29.45
241	AMEX	ACSI	Mon, Oct 16, 2017	29.45	29.45	29.33	29.40
240	AMEX	ACSI	Fri, Oct 13, 2017	29.49	29.49	29.45	29.45
239	AMEX	ACSI	Thu, Oct 12, 2017	29.36	29.43	29.32	29.39
238	AMEX	ACSI	Wed, Oct 11, 2017	29.49	29.49	29.44	29.45
237	AMEX	ACSI	Tue, Oct 10, 2017	29.49	29.49	29.40	29.40
236	AMEX	ACSI	Mon, Oct 9, 2017	29.36	29.36	29.36	29.36
235	AMEX	ACSI	Fri, Oct 6, 2017	29.51	29.52	29.45	29.52
234	AMEX	ACSI	Thu, Oct 5, 2017	29.46	29.52	29.46	29.50
233	AMEX	ACSI	Wed, Oct 4, 2017	29.42	29.43	29.36	29.37
232	AMEX	ACSI	Tue, Oct 3, 2017	29.32	29.36	29.25	29.35
231	AMEX	ACSI	Mon, Oct 2, 2017	29.22	29.25	29.22	29.25
230	AMEX	ACSI	Fri, Sep 29, 2017	29.20	29.23	29.20	29.23
229	AMEX	ACSI	Thu, Sep 28, 2017	29.08	29.16	29.08	29.16
228	AMEX	ACSI	Wed, Sep 27, 2017	29.20	29.20	29.01	29.16
227	AMEX	ACSI	Tue, Sep 26, 2017	28.99	29.02	28.91	29.00
226	AMEX	ACSI	Mon, Sep 25, 2017	28.86	28.89	28.80	28.89
225	AMEX	ACSI	Fri, Sep 22, 2017	28.85	28.86	28.80	28.81
224	AMEX	ACSI	Thu, Sep 21, 2017	28.86	28.87	28.86	28.87
223	AMEX	ACSI	Wed, Sep 20, 2017	28.86	28.94	28.86	28.94
222	AMEX	ACSI	Tue, Sep 19, 2017	29.06	29.10	29.02	29.02
221	AMEX	ACSI	Mon, Sep 18, 2017	29.18	29.18	29.06	29.06
220	AMEX	ACSI	Fri, Sep 15, 2017	28.89	29.13	28.89	29.13
219	AMEX	ACSI	Thu, Sep 14, 2017	29.04	29.05	29.03	29.04
218	AMEX	ACSI	Wed, Sep 13, 2017	29.07	29.10	29.04	29.10
217	AMEX	ACSI	Tue, Sep 12, 2017	28.99	29.00	28.98	28.99
216	AMEX	ACSI	Mon, Sep 11, 2017	28.85	28.93	28.85	28.88
215	AMEX	ACSI	Fri, Sep 8, 2017	28.65	28.65	28.58	28.63
214	AMEX	ACSI	Thu, Sep 7, 2017	28.53	28.63	28.53	28.63
213	AMEX	ACSI	Wed, Sep 6, 2017	28.75	28.78	28.73	28.78
212	AMEX	ACSI	Tue, Sep 5, 2017	28.78	28.78	28.65	28.69
211	AMEX	ACSI	Fri, Sep 1, 2017	28.87	28.88	28.87	28.88
210	AMEX	ACSI	Thu, Aug 31, 2017	28.75	28.80	28.75	28.80
209	AMEX	ACSI	Wed, Aug 30, 2017	28.65	28.73	28.65	28.73
208	AMEX	ACSI	Tue, Aug 29, 2017	28.64	28.64	28.59	28.59
207	AMEX	ACSI	Mon, Aug 28, 2017	28.75	28.75	28.68	28.71
206	AMEX	ACSI	Fri, Aug 25, 2017	28.82	28.82	28.75	28.78
205	AMEX	ACSI	Thu, Aug 24, 2017	28.83	28.83	28.66	28.66
204	AMEX	ACSI	Wed, Aug 23, 2017	28.74	28.78	28.72	28.78
203	AMEX	ACSI	Tue, Aug 22, 2017	28.71	28.80	28.71	28.80
202	AMEX	ACSI	Mon, Aug 21, 2017	28.56	28.56	28.56	28.56
201	AMEX	ACSI	Fri, Aug 18, 2017	28.60	28.65	28.57	28.57
200	AMEX	ACSI	Thu, Aug 17, 2017	28.89	28.89	28.67	28.67
199	AMEX	ACSI	Wed, Aug 16, 2017	29.05	29.06	28.97	28.98
198	AMEX	ACSI	Tue, Aug 15, 2017	28.98	28.98	28.94	28.95
197	AMEX	ACSI	Mon, Aug 14, 2017	29.02	29.06	29.01	29.04
196	AMEX	ACSI	Fri, Aug 11, 2017	28.70	28.87	28.70	28.84
195	AMEX	ACSI	Thu, Aug 10, 2017	29.03	29.03	28.86	28.86
194	AMEX	ACSI	Wed, Aug 9, 2017	29.22	29.29	29.14	29.26
193	AMEX	ACSI	Tue, Aug 8, 2017	29.44	29.54	29.37	29.37
192	AMEX	ACSI	Mon, Aug 7, 2017	29.38	29.41	29.28	29.40
191	AMEX	ACSI	Fri, Aug 4, 2017	29.30	29.33	29.28	29.33
190	AMEX	ACSI	Thu, Aug 3, 2017	29.34	29.34	29.17	29.17
189	AMEX	ACSI	Wed, Aug 2, 2017	29.20	29.20	29.03	29.13
188	AMEX	ACSI	Tue, Aug 1, 2017	29.07	29.10	29.07	29.10
187	AMEX	ACSI	Mon, Jul 31, 2017	29.28	29.28	28.95	28.97
186	AMEX	ACSI	Fri, Jul 28, 2017	29.01	29.02	28.95	29.02
185	AMEX	ACSI	Thu, Jul 27, 2017	29.07	29.12	29.00	29.06
184	AMEX	ACSI	Wed, Jul 26, 2017	29.09	29.10	29.04	29.04
183	AMEX	ACSI	Tue, Jul 25, 2017	29.08	29.20	29.08	29.12
182	AMEX	ACSI	Mon, Jul 24, 2017	28.96	28.96	28.90	28.91
181	AMEX	ACSI	Fri, Jul 21, 2017	29.00	29.03	28.85	29.03
180	AMEX	ACSI	Thu, Jul 20, 2017	28.92	29.00	28.92	29.00
179	AMEX	ACSI	Wed, Jul 19, 2017	28.87	28.91	28.87	28.91
178	AMEX	ACSI	Tue, Jul 18, 2017	28.74	28.77	28.74	28.77
177	AMEX	ACSI	Mon, Jul 17, 2017	28.83	28.87	28.83	28.83
176	AMEX	ACSI	Fri, Jul 14, 2017	28.70	28.78	28.70	28.78
175	AMEX	ACSI	Thu, Jul 13, 2017	28.65	28.70	28.65	28.70
174	AMEX	ACSI	Wed, Jul 12, 2017	28.59	28.60	28.58	28.58
173	AMEX	ACSI	Tue, Jul 11, 2017	28.48	28.48	28.36	28.44
172	AMEX	ACSI	Mon, Jul 10, 2017	28.50	28.56	28.47	28.47
171	AMEX	ACSI	Fri, Jul 7, 2017	28.59	28.59	28.57	28.58
170	AMEX	ACSI	Thu, Jul 6, 2017	28.72	28.72	28.46	28.46
169	AMEX	ACSI	Wed, Jul 5, 2017	28.70	28.72	28.64	28.72
168	AMEX	ACSI	Mon, Jul 3, 2017	28.86	28.86	28.69	28.77
167	AMEX	ACSI	Fri, Jun 30, 2017	28.77	28.77	28.70	28.73
166	AMEX	ACSI	Thu, Jun 29, 2017	28.79	28.85	28.59	28.69
165	AMEX	ACSI	Wed, Jun 28, 2017	28.84	28.86	28.84	28.84
164	AMEX	ACSI	Tue, Jun 27, 2017	28.83	28.86	28.66	28.66
163	AMEX	ACSI	Mon, Jun 26, 2017	28.86	28.86	28.74	28.80
162	AMEX	ACSI	Fri, Jun 23, 2017	28.73	28.73	28.63	28.67
161	AMEX	ACSI	Thu, Jun 22, 2017	28.70	28.75	28.66	28.70
160	AMEX	ACSI	Wed, Jun 21, 2017	28.72	28.72	28.61	28.66
159	AMEX	ACSI	Tue, Jun 20, 2017	28.92	28.93	28.81	28.81
158	AMEX	ACSI	Mon, Jun 19, 2017	28.98	28.98	28.95	28.95
157	AMEX	ACSI	Fri, Jun 16, 2017	28.81	28.87	28.80	28.87
156	AMEX	ACSI	Thu, Jun 15, 2017	28.89	28.91	28.81	28.90
155	AMEX	ACSI	Wed, Jun 14, 2017	28.97	29.05	28.95	29.05
154	AMEX	ACSI	Tue, Jun 13, 2017	28.97	29.01	28.93	29.01
153	AMEX	ACSI	Mon, Jun 12, 2017	28.86	28.88	28.82	28.88
152	AMEX	ACSI	Fri, Jun 9, 2017	28.98	28.99	28.79	28.89
151	AMEX	ACSI	Thu, Jun 8, 2017	28.88	28.95	28.87	28.89
150	AMEX	ACSI	Wed, Jun 7, 2017	28.85	28.90	28.85	28.86
149	AMEX	ACSI	Tue, Jun 6, 2017	28.86	28.86	28.76	28.76
148	AMEX	ACSI	Mon, Jun 5, 2017	29.13	29.13	28.91	28.91
147	AMEX	ACSI	Fri, Jun 2, 2017	28.96	28.96	28.96	28.96
146	AMEX	ACSI	Thu, Jun 1, 2017	28.71	28.85	28.70	28.85
145	AMEX	ACSI	Wed, May 31, 2017	28.51	28.58	28.51	28.56
144	AMEX	ACSI	Tue, May 30, 2017	28.59	28.62	28.59	28.60
143	AMEX	ACSI	Fri, May 26, 2017	28.65	28.65	28.62	28.62
142	AMEX	ACSI	Thu, May 25, 2017	28.61	28.70	28.61	28.69
141	AMEX	ACSI	Wed, May 24, 2017	28.37	28.45	28.37	28.44
140	AMEX	ACSI	Tue, May 23, 2017	28.38	28.42	28.35	28.42
139	AMEX	ACSI	Mon, May 22, 2017	28.29	28.33	28.29	28.33
138	AMEX	ACSI	Fri, May 19, 2017	28.01	28.13	27.89	28.13
137	AMEX	ACSI	Thu, May 18, 2017	27.92	28.01	27.92	28.01
136	AMEX	ACSI	Wed, May 17, 2017	28.13	28.13	27.99	28.00
135	AMEX	ACSI	Tue, May 16, 2017	28.40	28.41	28.34	28.37
134	AMEX	ACSI	Mon, May 15, 2017	28.48	28.48	28.43	28.43
133	AMEX	ACSI	Fri, May 12, 2017	28.31	28.31	28.31	28.31
132	AMEX	ACSI	Thu, May 11, 2017	28.44	28.45	28.33	28.45
131	AMEX	ACSI	Wed, May 10, 2017	28.58	28.64	28.58	28.64
130	AMEX	ACSI	Tue, May 9, 2017	28.66	28.67	28.62	28.62
129	AMEX	ACSI	Mon, May 8, 2017	28.54	28.59	28.50	28.57
128	AMEX	ACSI	Fri, May 5, 2017	28.51	28.56	28.49	28.56
127	AMEX	ACSI	Thu, May 4, 2017	28.45	28.45	28.45	28.45
126	AMEX	ACSI	Wed, May 3, 2017	28.41	28.46	28.41	28.46
125	AMEX	ACSI	Tue, May 2, 2017	28.40	28.45	28.38	28.45
124	AMEX	ACSI	Mon, May 1, 2017	28.37	28.37	28.37	28.37
123	AMEX	ACSI	Fri, Apr 28, 2017	28.34	28.34	28.34	28.34
122	AMEX	ACSI	Thu, Apr 27, 2017	28.33	28.50	28.33	28.45
121	AMEX	ACSI	Wed, Apr 26, 2017	28.55	28.55	28.48	28.48
120	AMEX	ACSI	Tue, Apr 25, 2017	28.52	28.52	28.46	28.46
119	AMEX	ACSI	Mon, Apr 24, 2017	28.25	28.33	28.25	28.33
118	AMEX	ACSI	Fri, Apr 21, 2017	28.08	28.08	28.05	28.05
117	AMEX	ACSI	Thu, Apr 20, 2017	27.98	28.13	27.98	28.13
116	AMEX	ACSI	Wed, Apr 19, 2017	27.94	27.94	27.94	27.94
115	AMEX	ACSI	Tue, Apr 18, 2017	27.98	27.98	27.81	27.90
114	AMEX	ACSI	Mon, Apr 17, 2017	27.80	27.83	27.80	27.83
113	AMEX	ACSI	Thu, Apr 13, 2017	27.89	27.89	27.83	27.83
112	AMEX	ACSI	Wed, Apr 12, 2017	27.94	27.96	27.89	27.92
111	AMEX	ACSI	Tue, Apr 11, 2017	27.78	27.92	27.78	27.92
110	AMEX	ACSI	Mon, Apr 10, 2017	28.01	28.01	27.93	27.96
109	AMEX	ACSI	Fri, Apr 7, 2017	27.87	27.87	27.87	27.87
108	AMEX	ACSI	Thu, Apr 6, 2017	27.82	27.94	27.82	27.91
107	AMEX	ACSI	Wed, Apr 5, 2017	28.04	28.04	27.76	27.76
106	AMEX	ACSI	Tue, Apr 4, 2017	27.83	27.83	27.83	27.83
105	AMEX	ACSI	Mon, Apr 3, 2017	27.72	27.72	27.72	27.72
104	AMEX	ACSI	Fri, Mar 31, 2017	28.02	28.04	28.02	28.04
103	AMEX	ACSI	Thu, Mar 30, 2017	27.92	27.99	27.92	27.99
102	AMEX	ACSI	Wed, Mar 29, 2017	27.89	27.92	27.81	27.92
101	AMEX	ACSI	Tue, Mar 28, 2017	27.56	27.85	27.56	27.85
100	AMEX	ACSI	Mon, Mar 27, 2017	27.49	27.59	27.46	27.57
99	AMEX	ACSI	Fri, Mar 24, 2017	27.70	27.70	27.61	27.61
98	AMEX	ACSI	Thu, Mar 23, 2017	27.65	27.80	27.61	27.61
97	AMEX	ACSI	Wed, Mar 22, 2017	27.62	27.65	27.62	27.65
96	AMEX	ACSI	Tue, Mar 21, 2017	27.91	27.91	27.61	27.61
95	AMEX	ACSI	Mon, Mar 20, 2017	28.01	28.01	27.96	27.96
94	AMEX	ACSI	Fri, Mar 17, 2017	28.11	28.12	28.11	28.12
93	AMEX	ACSI	Thu, Mar 16, 2017	28.07	28.10	28.06	28.06
92	AMEX	ACSI	Wed, Mar 15, 2017	27.91	28.07	27.91	28.07
91	AMEX	ACSI	Tue, Mar 14, 2017	27.75	27.80	27.75	27.80
90	AMEX	ACSI	Mon, Mar 13, 2017	27.94	27.94	27.87	27.91
89	AMEX	ACSI	Fri, Mar 10, 2017	27.93	27.93	27.85	27.87
88	AMEX	ACSI	Thu, Mar 9, 2017	27.84	27.88	27.78	27.78
87	AMEX	ACSI	Wed, Mar 8, 2017	27.84	27.87	27.78	27.78
86	AMEX	ACSI	Tue, Mar 7, 2017	27.92	27.92	27.83	27.83
85	AMEX	ACSI	Mon, Mar 6, 2017	28.09	28.09	27.89	27.96
84	AMEX	ACSI	Fri, Mar 3, 2017	28.07	28.15	28.04	28.12
83	AMEX	ACSI	Thu, Mar 2, 2017	28.26	28.26	28.16	28.16
82	AMEX	ACSI	Wed, Mar 1, 2017	28.36	28.36	28.30	28.30
81	AMEX	ACSI	Tue, Feb 28, 2017	28.06	28.06	27.96	28.00
80	AMEX	ACSI	Mon, Feb 27, 2017	28.11	28.16	28.11	28.16
79	AMEX	ACSI	Fri, Feb 24, 2017	27.95	28.09	27.93	28.06
78	AMEX	ACSI	Thu, Feb 23, 2017	28.04	28.05	28.01	28.01
77	AMEX	ACSI	Wed, Feb 22, 2017	28.03	28.07	28.01	28.07
76	AMEX	ACSI	Tue, Feb 21, 2017	28.01	28.12	28.01	28.12
75	AMEX	ACSI	Fri, Feb 17, 2017	27.83	27.95	27.83	27.95
74	AMEX	ACSI	Thu, Feb 16, 2017	27.92	27.92	27.85	27.85
73	AMEX	ACSI	Wed, Feb 15, 2017	27.84	27.97	27.84	27.94
72	AMEX	ACSI	Tue, Feb 14, 2017	27.79	27.83	27.70	27.83
71	AMEX	ACSI	Mon, Feb 13, 2017	27.72	27.77	27.69	27.77
70	AMEX	ACSI	Fri, Feb 10, 2017	27.59	27.67	27.59	27.64
69	AMEX	ACSI	Thu, Feb 9, 2017	27.37	27.52	27.34	27.48
68	AMEX	ACSI	Wed, Feb 8, 2017	27.08	27.22	27.08	27.22
67	AMEX	ACSI	Tue, Feb 7, 2017	27.13	27.13	27.03	27.06
66	AMEX	ACSI	Mon, Feb 6, 2017	27.17	27.17	27.07	27.07
65	AMEX	ACSI	Fri, Feb 3, 2017	27.21	27.21	27.20	27.20
64	AMEX	ACSI	Thu, Feb 2, 2017	27.05	27.05	27.02	27.02
63	AMEX	ACSI	Wed, Feb 1, 2017	27.09	27.09	27.02	27.02
62	AMEX	ACSI	Tue, Jan 31, 2017	26.99	27.14	26.95	27.14
61	AMEX	ACSI	Mon, Jan 30, 2017	27.07	27.08	26.97	27.08
60	AMEX	ACSI	Fri, Jan 27, 2017	27.29	27.29	27.22	27.23
59	AMEX	ACSI	Thu, Jan 26, 2017	27.48	27.48	27.35	27.35
58	AMEX	ACSI	Wed, Jan 25, 2017	27.25	27.36	27.23	27.36
57	AMEX	ACSI	Tue, Jan 24, 2017	27.08	27.22	27.06	27.22
56	AMEX	ACSI	Mon, Jan 23, 2017	27.06	27.06	26.96	27.03
55	AMEX	ACSI	Fri, Jan 20, 2017	27.15	27.16	27.07	27.12
54	AMEX	ACSI	Thu, Jan 19, 2017	27.13	27.14	27.05	27.05
53	AMEX	ACSI	Wed, Jan 18, 2017	27.11	27.13	27.09	27.13
52	AMEX	ACSI	Tue, Jan 17, 2017	27.27	27.27	27.10	27.11
51	AMEX	ACSI	Fri, Jan 13, 2017	27.28	27.28	27.21	27.25
50	AMEX	ACSI	Thu, Jan 12, 2017	27.15	27.21	27.05	27.21
49	AMEX	ACSI	Wed, Jan 11, 2017	27.17	27.26	27.13	27.26
48	AMEX	ACSI	Tue, Jan 10, 2017	27.13	27.28	27.13	27.21
47	AMEX	ACSI	Mon, Jan 9, 2017	27.10	27.14	27.10	27.10
46	AMEX	ACSI	Fri, Jan 6, 2017	27.21	27.29	27.15	27.22
45	AMEX	ACSI	Thu, Jan 5, 2017	27.44	27.44	27.14	27.25
44	AMEX	ACSI	Wed, Jan 4, 2017	27.21	27.39	27.21	27.39
43	AMEX	ACSI	Tue, Jan 3, 2017	27.16	27.16	26.97	27.11
42	AMEX	ACSI	Fri, Dec 30, 2016	27.13	27.13	26.97	26.97
41	AMEX	ACSI	Thu, Dec 29, 2016	27.20	27.20	27.09	27.15
40	AMEX	ACSI	Wed, Dec 28, 2016	27.35	27.35	27.15	27.15
39	AMEX	ACSI	Tue, Dec 27, 2016	27.43	27.47	27.40	27.39
38	AMEX	ACSI	Fri, Dec 23, 2016	27.35	27.35	27.32	27.32
37	AMEX	ACSI	Thu, Dec 22, 2016	27.40	27.42	27.30	27.31
36	AMEX	ACSI	Wed, Dec 21, 2016	27.59	27.59	27.50	27.51
35	AMEX	ACSI	Tue, Dec 20, 2016	27.48	27.57	27.48	27.54
34	AMEX	ACSI	Mon, Dec 19, 2016	27.38	27.43	27.34	27.43
33	AMEX	ACSI	Fri, Dec 16, 2016	27.43	27.43	27.31	27.31
32	AMEX	ACSI	Thu, Dec 15, 2016	27.45	27.47	27.37	27.37
31	AMEX	ACSI	Wed, Dec 14, 2016	27.43	27.50	27.24	27.26
30	AMEX	ACSI	Tue, Dec 13, 2016	27.55	27.55	27.38	27.51
29	AMEX	ACSI	Mon, Dec 12, 2016	27.39	27.43	27.30	27.36
28	AMEX	ACSI	Fri, Dec 9, 2016	27.39	27.42	27.38	27.42
27	AMEX	ACSI	Thu, Dec 8, 2016	27.60	27.60	27.24	27.36
26	AMEX	ACSI	Wed, Dec 7, 2016	26.86	27.26	26.85	27.24
25	AMEX	ACSI	Tue, Dec 6, 2016	26.69	26.77	26.66	26.76
24	AMEX	ACSI	Mon, Dec 5, 2016	26.68	26.69	26.62	26.68
23	AMEX	ACSI	Fri, Dec 2, 2016	26.65	26.65	26.53	26.56
22	AMEX	ACSI	Thu, Dec 1, 2016	26.56	26.58	26.48	26.51
21	AMEX	ACSI	Wed, Nov 30, 2016	28.03	28.03	26.50	26.50
20	AMEX	ACSI	Tue, Nov 29, 2016	26.63	26.73	26.62	26.70
19	AMEX	ACSI	Mon, Nov 28, 2016	26.69	26.69	26.59	26.62
18	AMEX	ACSI	Fri, Nov 25, 2016	26.75	26.75	26.75	26.75
17	AMEX	ACSI	Wed, Nov 23, 2016	26.59	26.63	26.56	26.59
16	AMEX	ACSI	Tue, Nov 22, 2016	26.56	26.59	26.52	26.59
15	AMEX	ACSI	Mon, Nov 21, 2016	26.31	26.36	26.28	26.34
14	AMEX	ACSI	Fri, Nov 18, 2016	26.28	26.28	26.22	26.24
13	AMEX	ACSI	Thu, Nov 17, 2016	26.13	26.23	26.11	26.23
12	AMEX	ACSI	Wed, Nov 16, 2016	26.06	26.08	26.01	26.01
11	AMEX	ACSI	Tue, Nov 15, 2016	25.96	26.12	25.96	26.12
10	AMEX	ACSI	Mon, Nov 14, 2016	25.92	25.94	25.84	25.94
9	AMEX	ACSI	Fri, Nov 11, 2016	25.54	25.70	25.54	25.70
8	AMEX	ACSI	Thu, Nov 10, 2016	25.59	25.59	25.48	25.55
7	AMEX	ACSI	Wed, Nov 9, 2016	25.12	25.43	25.12	25.43
6	AMEX	ACSI	Tue, Nov 8, 2016	27.01	27.01	25.01	25.20
5	AMEX	ACSI	Mon, Nov 7, 2016	24.89	25.01	24.89	24.99
4	AMEX	ACSI	Fri, Nov 4, 2016	24.59	24.59	24.55	24.56
3	AMEX	ACSI	Thu, Nov 3, 2016	24.69	24.69	24.53	24.53
2	AMEX	ACSI	Wed, Nov 2, 2016	24.74	24.74	24.66	24.70
1	AMEX	ACSI	Tue, Nov 1, 2016	24.99	24.99	24.68	24.78
#	Exchange	Symbol	Date	Open	High	Low	Close

American Customer Satisfaction ETF AMEX:ACSI 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