Virtus LifeSci Biotech Products ETF AMEX:BBP Historical Prices

Below are the 2319 trading days of historical prices for BBP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2319	AMEX	BBP	Wed, Mar 6, 2024	59.06	59.11	58.59	59.06
2318	AMEX	BBP	Tue, Mar 5, 2024	59.52	59.52	58.55	58.87
2317	AMEX	BBP	Mon, Mar 4, 2024	60.95	60.95	59.30	59.56
2316	AMEX	BBP	Fri, Mar 1, 2024	60.04	61.02	60.04	60.64
2315	AMEX	BBP	Thu, Feb 29, 2024	61.26	61.26	59.72	59.72
2314	AMEX	BBP	Wed, Feb 28, 2024	63.07	63.07	61.45	61.51
2313	AMEX	BBP	Tue, Feb 27, 2024	63.25	63.25	63.13	63.13
2312	AMEX	BBP	Mon, Feb 26, 2024	60.85	61.27	60.79	61.26
2311	AMEX	BBP	Fri, Feb 23, 2024	59.94	60.47	59.82	60.47
2310	AMEX	BBP	Thu, Feb 22, 2024	59.76	59.86	59.18	59.69
2309	AMEX	BBP	Wed, Feb 21, 2024	59.26	60.04	58.70	59.67
2308	AMEX	BBP	Tue, Feb 20, 2024	59.78	59.87	58.85	59.10
2307	AMEX	BBP	Fri, Feb 16, 2024	60.43	60.56	60.15	60.30
2306	AMEX	BBP	Thu, Feb 15, 2024	60.14	60.59	60.14	60.59
2305	AMEX	BBP	Wed, Feb 14, 2024	58.88	59.75	58.69	59.73
2304	AMEX	BBP	Tue, Feb 13, 2024	59.33	59.33	58.16	58.16
2303	AMEX	BBP	Mon, Feb 12, 2024	59.84	60.21	59.71	60.17
2302	AMEX	BBP	Fri, Feb 9, 2024	59.23	59.30	59.23	59.30
2301	AMEX	BBP	Thu, Feb 8, 2024	57.70	58.39	57.70	58.22
2300	AMEX	BBP	Wed, Feb 7, 2024	57.95	58.01	57.89	57.89
2299	AMEX	BBP	Tue, Feb 6, 2024	58.94	58.94	58.94	58.94
2298	AMEX	BBP	Mon, Feb 5, 2024	57.00	57.88	57.00	57.88
2297	AMEX	BBP	Fri, Feb 2, 2024	57.96	58.03	57.25	57.71
2296	AMEX	BBP	Thu, Feb 1, 2024	57.64	58.45	57.64	58.18
2295	AMEX	BBP	Wed, Jan 31, 2024	58.37	58.37	57.25	57.42
2294	AMEX	BBP	Tue, Jan 30, 2024	57.72	58.09	57.72	58.09
2293	AMEX	BBP	Mon, Jan 29, 2024	57.56	59.01	57.56	59.01
2292	AMEX	BBP	Fri, Jan 26, 2024	57.89	58.20	57.79	57.79
2291	AMEX	BBP	Thu, Jan 25, 2024	58.00	58.49	58.00	58.08
2290	AMEX	BBP	Wed, Jan 24, 2024	59.42	59.42	57.91	57.91
2289	AMEX	BBP	Tue, Jan 23, 2024	57.56	58.36	57.56	58.36
2288	AMEX	BBP	Mon, Jan 22, 2024	56.98	57.69	56.98	57.69
2287	AMEX	BBP	Fri, Jan 19, 2024	56.89	57.02	56.72	57.02
2286	AMEX	BBP	Thu, Jan 18, 2024	56.81	57.17	56.52	56.75
2285	AMEX	BBP	Wed, Jan 17, 2024	57.54	57.54	57.09	57.53
2284	AMEX	BBP	Tue, Jan 16, 2024	57.56	57.70	57.53	57.68
2283	AMEX	BBP	Fri, Jan 12, 2024	59.53	59.53	58.39	58.41
2282	AMEX	BBP	Thu, Jan 11, 2024	59.00	59.00	58.02	58.47
2281	AMEX	BBP	Wed, Jan 10, 2024	60.15	60.15	59.01	59.10
2280	AMEX	BBP	Tue, Jan 9, 2024	59.72	60.08	59.64	60.04
2279	AMEX	BBP	Mon, Jan 8, 2024	57.73	60.06	57.21	60.06
2278	AMEX	BBP	Fri, Jan 5, 2024	57.86	57.86	57.38	57.73
2277	AMEX	BBP	Thu, Jan 4, 2024	58.32	58.32	58.32	58.32
2276	AMEX	BBP	Wed, Jan 3, 2024	58.53	58.63	58.28	58.31
2275	AMEX	BBP	Tue, Jan 2, 2024	58.04	59.41	58.00	58.98
2274	AMEX	BBP	Fri, Dec 29, 2023	58.17	58.17	58.09	58.09
2273	AMEX	BBP	Thu, Dec 28, 2023	58.94	59.10	58.58	58.58
2272	AMEX	BBP	Wed, Dec 27, 2023	58.41	58.79	58.41	58.79
2271	AMEX	BBP	Tue, Dec 26, 2023	57.12	58.13	57.12	58.09
2270	AMEX	BBP	Fri, Dec 22, 2023	55.82	57.14	55.82	57.14
2269	AMEX	BBP	Thu, Dec 21, 2023	55.76	55.76	55.76	55.76
2268	AMEX	BBP	Wed, Dec 20, 2023	56.39	56.52	55.03	55.03
2267	AMEX	BBP	Tue, Dec 19, 2023	56.90	57.27	56.90	57.25
2266	AMEX	BBP	Mon, Dec 18, 2023	57.91	57.91	56.49	56.55
2265	AMEX	BBP	Fri, Dec 15, 2023	57.01	57.23	56.77	57.23
2264	AMEX	BBP	Thu, Dec 14, 2023	56.80	56.80	56.72	56.72
2263	AMEX	BBP	Wed, Dec 13, 2023	54.57	56.41	54.57	56.41
2262	AMEX	BBP	Tue, Dec 12, 2023	52.70	54.35	52.70	54.35
2261	AMEX	BBP	Mon, Dec 11, 2023	52.88	53.15	52.49	53.15
2260	AMEX	BBP	Fri, Dec 8, 2023	53.63	53.80	52.88	52.88
2259	AMEX	BBP	Thu, Dec 7, 2023	53.35	53.82	53.35	53.82
2258	AMEX	BBP	Wed, Dec 6, 2023	53.71	53.71	53.29	53.29
2257	AMEX	BBP	Tue, Dec 5, 2023	52.90	53.06	52.90	53.06
2256	AMEX	BBP	Mon, Dec 4, 2023	52.20	52.92	52.03	52.92
2255	AMEX	BBP	Fri, Dec 1, 2023	50.96	52.20	50.96	52.20
2254	AMEX	BBP	Thu, Nov 30, 2023	50.88	51.38	50.88	51.05
2253	AMEX	BBP	Wed, Nov 29, 2023	49.93	49.93	49.68	49.68
2252	AMEX	BBP	Tue, Nov 28, 2023	49.11	49.11	48.98	49.11
2251	AMEX	BBP	Mon, Nov 27, 2023	49.24	49.47	49.19	49.47
2250	AMEX	BBP	Fri, Nov 24, 2023	49.77	49.77	49.77	49.77
2249	AMEX	BBP	Wed, Nov 22, 2023	49.13	49.32	49.13	49.22
2248	AMEX	BBP	Tue, Nov 21, 2023	48.89	48.89	48.88	48.88
2247	AMEX	BBP	Mon, Nov 20, 2023	49.87	49.88	49.35	49.37
2246	AMEX	BBP	Fri, Nov 17, 2023	48.50	49.22	48.50	49.22
2245	AMEX	BBP	Thu, Nov 16, 2023	48.13	48.35	48.13	48.35
2244	AMEX	BBP	Wed, Nov 15, 2023	49.84	49.84	49.08	49.08
2243	AMEX	BBP	Tue, Nov 14, 2023	49.16	49.20	49.07	49.20
2242	AMEX	BBP	Mon, Nov 13, 2023	46.67	47.34	46.67	47.34
2241	AMEX	BBP	Fri, Nov 10, 2023	46.81	47.03	46.81	46.96
2240	AMEX	BBP	Thu, Nov 9, 2023	48.26	48.26	46.69	46.78
2239	AMEX	BBP	Wed, Nov 8, 2023	49.48	49.50	48.62	48.62
2238	AMEX	BBP	Tue, Nov 7, 2023	48.73	49.50	48.73	49.50
2237	AMEX	BBP	Mon, Nov 6, 2023	49.41	49.41	48.76	48.80
2236	AMEX	BBP	Fri, Nov 3, 2023	48.99	49.63	48.99	49.31
2235	AMEX	BBP	Thu, Nov 2, 2023	47.19	47.64	47.19	47.64
2234	AMEX	BBP	Wed, Nov 1, 2023	47.29	47.30	47.29	47.30
2233	AMEX	BBP	Tue, Oct 31, 2023	45.64	46.64	45.64	46.64
2232	AMEX	BBP	Mon, Oct 30, 2023	46.10	46.10	46.09	46.09
2231	AMEX	BBP	Fri, Oct 27, 2023	45.41	45.41	45.00	45.32
2230	AMEX	BBP	Thu, Oct 26, 2023	46.64	46.73	46.51	46.51
2229	AMEX	BBP	Wed, Oct 25, 2023	46.63	46.63	46.14	46.14
2228	AMEX	BBP	Tue, Oct 24, 2023	47.17	47.17	46.96	46.99
2227	AMEX	BBP	Mon, Oct 23, 2023	46.23	46.23	46.23	46.23
2226	AMEX	BBP	Fri, Oct 20, 2023	47.14	47.14	47.00	47.00
2225	AMEX	BBP	Thu, Oct 19, 2023	47.23	47.23	47.23	47.23
2224	AMEX	BBP	Wed, Oct 18, 2023	47.95	47.96	47.86	47.96
2223	AMEX	BBP	Tue, Oct 17, 2023	49.42	49.42	49.03	49.11
2222	AMEX	BBP	Mon, Oct 16, 2023	49.31	49.31	49.06	49.06
2221	AMEX	BBP	Fri, Oct 13, 2023	47.90	48.50	47.90	48.50
2220	AMEX	BBP	Thu, Oct 12, 2023	49.23	49.23	48.19	48.19
2219	AMEX	BBP	Wed, Oct 11, 2023	49.61	49.61	49.38	49.38
2218	AMEX	BBP	Tue, Oct 10, 2023	49.81	49.81	49.78	49.81
2217	AMEX	BBP	Mon, Oct 9, 2023	48.76	49.04	48.76	48.98
2216	AMEX	BBP	Fri, Oct 6, 2023	48.94	49.50	48.84	49.20
2215	AMEX	BBP	Thu, Oct 5, 2023	49.10	49.25	49.10	49.25
2214	AMEX	BBP	Wed, Oct 4, 2023	48.18	48.18	47.48	47.75
2213	AMEX	BBP	Tue, Oct 3, 2023	48.33	48.47	48.32	48.47
2212	AMEX	BBP	Mon, Oct 2, 2023	49.45	49.45	48.87	48.87
2211	AMEX	BBP	Fri, Sep 29, 2023	50.66	50.66	50.03	50.03
2210	AMEX	BBP	Thu, Sep 28, 2023	50.60	50.60	50.49	50.52
2209	AMEX	BBP	Wed, Sep 27, 2023	51.02	51.02	50.95	51.02
2208	AMEX	BBP	Tue, Sep 26, 2023	49.57	50.77	49.57	50.41
2207	AMEX	BBP	Mon, Sep 25, 2023	49.12	49.26	48.57	48.90
2206	AMEX	BBP	Fri, Sep 22, 2023	49.48	49.48	49.37	49.40
2205	AMEX	BBP	Thu, Sep 21, 2023	49.82	49.82	49.52	49.81
2204	AMEX	BBP	Wed, Sep 20, 2023	50.90	50.90	50.41	50.41
2203	AMEX	BBP	Tue, Sep 19, 2023	50.98	51.27	50.98	51.13
2202	AMEX	BBP	Mon, Sep 18, 2023	51.27	51.27	51.14	51.14
2201	AMEX	BBP	Fri, Sep 15, 2023	51.68	51.96	51.66	51.66
2200	AMEX	BBP	Thu, Sep 14, 2023	52.49	52.49	52.49	52.49
2199	AMEX	BBP	Wed, Sep 13, 2023	52.53	52.53	52.53	52.53
2198	AMEX	BBP	Tue, Sep 12, 2023	53.09	53.17	53.03	53.14
2197	AMEX	BBP	Mon, Sep 11, 2023	53.00	53.17	52.91	52.91
2196	AMEX	BBP	Fri, Sep 8, 2023	52.99	53.00	52.86	52.86
2195	AMEX	BBP	Thu, Sep 7, 2023	52.66	52.72	52.66	52.71
2194	AMEX	BBP	Wed, Sep 6, 2023	53.05	53.05	53.05	53.05
2193	AMEX	BBP	Tue, Sep 5, 2023	54.35	54.35	52.88	52.88
2192	AMEX	BBP	Fri, Sep 1, 2023	53.70	53.81	53.70	53.81
2191	AMEX	BBP	Thu, Aug 31, 2023	53.30	53.32	53.00	53.00
2190	AMEX	BBP	Wed, Aug 30, 2023	53.23	53.23	53.23	53.23
2189	AMEX	BBP	Tue, Aug 29, 2023	52.80	53.19	52.80	53.19
2188	AMEX	BBP	Mon, Aug 28, 2023	52.88	52.88	52.60	52.71
2187	AMEX	BBP	Fri, Aug 25, 2023	52.46	52.89	52.45	52.84
2186	AMEX	BBP	Thu, Aug 24, 2023	52.30	52.38	52.27	52.27
2185	AMEX	BBP	Wed, Aug 23, 2023	52.96	52.96	52.80	52.80
2184	AMEX	BBP	Tue, Aug 22, 2023	52.57	52.57	52.55	52.55
2183	AMEX	BBP	Mon, Aug 21, 2023	52.71	52.71	52.71	52.71
2182	AMEX	BBP	Fri, Aug 18, 2023	52.14	52.14	51.95	51.95
2181	AMEX	BBP	Thu, Aug 17, 2023	51.82	51.82	51.32	51.62
2180	AMEX	BBP	Wed, Aug 16, 2023	52.73	52.73	52.38	52.38
2179	AMEX	BBP	Tue, Aug 15, 2023	53.46	53.46	53.07	53.15
2178	AMEX	BBP	Mon, Aug 14, 2023	53.50	53.50	53.35	53.35
2177	AMEX	BBP	Fri, Aug 11, 2023	53.08	53.08	53.08	53.08
2176	AMEX	BBP	Thu, Aug 10, 2023	52.94	52.94	52.83	52.83
2175	AMEX	BBP	Wed, Aug 9, 2023	52.70	52.70	52.45	52.53
2174	AMEX	BBP	Tue, Aug 8, 2023	52.25	52.66	52.25	52.56
2173	AMEX	BBP	Mon, Aug 7, 2023	53.22	53.22	52.14	52.15
2172	AMEX	BBP	Fri, Aug 4, 2023	53.64	53.64	53.64	53.64
2171	AMEX	BBP	Thu, Aug 3, 2023	54.06	54.06	53.76	53.76
2170	AMEX	BBP	Wed, Aug 2, 2023	54.09	54.13	53.91	53.91
2169	AMEX	BBP	Tue, Aug 1, 2023	54.59	54.62	54.53	54.60
2168	AMEX	BBP	Mon, Jul 31, 2023	55.62	55.62	54.91	54.99
2167	AMEX	BBP	Fri, Jul 28, 2023	54.39	55.22	54.39	55.22
2166	AMEX	BBP	Thu, Jul 27, 2023	53.81	53.81	53.19	53.47
2165	AMEX	BBP	Wed, Jul 26, 2023	53.96	53.96	53.75	53.81
2164	AMEX	BBP	Tue, Jul 25, 2023	53.79	53.79	53.73	53.73
2163	AMEX	BBP	Mon, Jul 24, 2023	53.52	53.52	53.52	53.52
2162	AMEX	BBP	Fri, Jul 21, 2023	54.27	54.35	54.27	54.35
2161	AMEX	BBP	Thu, Jul 20, 2023	54.50	54.62	54.13	54.20
2160	AMEX	BBP	Wed, Jul 19, 2023	54.60	54.63	54.41	54.41
2159	AMEX	BBP	Tue, Jul 18, 2023	54.68	54.68	54.11	54.11
2158	AMEX	BBP	Mon, Jul 17, 2023	54.36	54.36	53.73	53.99
2157	AMEX	BBP	Fri, Jul 14, 2023	52.85	53.11	52.85	53.08
2156	AMEX	BBP	Thu, Jul 13, 2023	53.48	53.48	53.07	53.07
2155	AMEX	BBP	Wed, Jul 12, 2023	53.02	53.21	52.98	52.98
2154	AMEX	BBP	Tue, Jul 11, 2023	52.62	52.83	52.62	52.83
2153	AMEX	BBP	Mon, Jul 10, 2023	52.45	52.74	52.45	52.74
2152	AMEX	BBP	Fri, Jul 7, 2023	52.41	52.41	51.91	51.91
2151	AMEX	BBP	Thu, Jul 6, 2023	51.93	52.22	51.89	52.22
2150	AMEX	BBP	Wed, Jul 5, 2023	52.61	52.69	52.61	52.65
2149	AMEX	BBP	Mon, Jul 3, 2023	52.69	52.69	51.88	52.55
2148	AMEX	BBP	Fri, Jun 30, 2023	52.62	52.62	52.62	52.62
2147	AMEX	BBP	Thu, Jun 29, 2023	53.04	53.04	52.07	52.07
2146	AMEX	BBP	Wed, Jun 28, 2023	52.25	52.44	52.25	52.44
2145	AMEX	BBP	Tue, Jun 27, 2023	52.48	52.48	52.15	52.15
2144	AMEX	BBP	Mon, Jun 26, 2023	52.92	52.92	52.25	52.31
2143	AMEX	BBP	Fri, Jun 23, 2023	53.66	53.66	53.11	53.13
2142	AMEX	BBP	Thu, Jun 22, 2023	54.28	54.34	54.18	54.18
2141	AMEX	BBP	Wed, Jun 21, 2023	53.75	54.40	53.54	54.15
2140	AMEX	BBP	Tue, Jun 20, 2023	54.71	54.71	53.57	53.57
2139	AMEX	BBP	Fri, Jun 16, 2023	55.37	55.37	54.49	54.49
2138	AMEX	BBP	Thu, Jun 15, 2023	54.45	54.84	54.40	54.77
2137	AMEX	BBP	Wed, Jun 14, 2023	54.15	54.46	54.15	54.42
2136	AMEX	BBP	Tue, Jun 13, 2023	55.05	55.05	55.02	55.04
2135	AMEX	BBP	Mon, Jun 12, 2023	54.65	54.65	54.08	54.36
2134	AMEX	BBP	Fri, Jun 9, 2023	54.26	54.34	54.26	54.34
2133	AMEX	BBP	Thu, Jun 8, 2023	54.07	54.64	53.99	54.37
2132	AMEX	BBP	Wed, Jun 7, 2023	54.04	54.43	54.04	54.31
2131	AMEX	BBP	Tue, Jun 6, 2023	53.56	54.33	53.56	54.30
2130	AMEX	BBP	Mon, Jun 5, 2023	53.31	53.92	53.24	53.19
2129	AMEX	BBP	Fri, Jun 2, 2023	52.67	53.19	52.66	53.19
2128	AMEX	BBP	Thu, Jun 1, 2023	52.21	52.21	52.18	52.18
2127	AMEX	BBP	Wed, May 31, 2023	51.57	51.77	51.57	51.73
2126	AMEX	BBP	Tue, May 30, 2023	52.63	52.63	51.17	51.31
2125	AMEX	BBP	Fri, May 26, 2023	51.86	52.15	51.86	52.15
2124	AMEX	BBP	Thu, May 25, 2023	52.00	52.00	51.81	51.85
2123	AMEX	BBP	Wed, May 24, 2023	54.08	54.08	52.90	53.09
2122	AMEX	BBP	Tue, May 23, 2023	55.22	55.22	54.26	54.26
2121	AMEX	BBP	Mon, May 22, 2023	54.33	54.33	54.33	54.33
2120	AMEX	BBP	Fri, May 19, 2023	53.89	53.96	53.80	53.91
2119	AMEX	BBP	Thu, May 18, 2023	54.00	54.00	52.93	53.34
2118	AMEX	BBP	Wed, May 17, 2023	53.29	53.76	52.68	53.71
2117	AMEX	BBP	Tue, May 16, 2023	53.40	53.40	53.24	53.24
2116	AMEX	BBP	Mon, May 15, 2023	54.62	54.64	54.62	54.64
2115	AMEX	BBP	Fri, May 12, 2023	53.33	53.57	53.33	53.57
2114	AMEX	BBP	Thu, May 11, 2023	53.82	54.14	53.82	54.14
2113	AMEX	BBP	Wed, May 10, 2023	54.14	54.72	54.09	54.36
2112	AMEX	BBP	Tue, May 9, 2023	52.77	53.63	52.77	53.38
2111	AMEX	BBP	Mon, May 8, 2023	53.49	53.49	53.48	53.48
2110	AMEX	BBP	Fri, May 5, 2023	53.71	53.71	53.71	53.71
2109	AMEX	BBP	Thu, May 4, 2023	53.11	53.11	53.11	53.11
2108	AMEX	BBP	Wed, May 3, 2023	52.77	52.77	52.77	52.77
2107	AMEX	BBP	Tue, May 2, 2023	50.80	50.84	50.80	50.84
2106	AMEX	BBP	Mon, May 1, 2023	51.56	52.03	51.56	51.87
2105	AMEX	BBP	Fri, Apr 28, 2023	51.36	51.47	51.36	51.47
2104	AMEX	BBP	Thu, Apr 27, 2023	50.45	50.45	50.45	50.45
2103	AMEX	BBP	Wed, Apr 26, 2023	50.77	50.77	50.59	50.59
2102	AMEX	BBP	Tue, Apr 25, 2023	50.94	50.94	50.80	50.84
2101	AMEX	BBP	Mon, Apr 24, 2023	51.83	51.83	51.41	51.41
2100	AMEX	BBP	Fri, Apr 21, 2023	51.86	51.86	51.86	51.86
2099	AMEX	BBP	Thu, Apr 20, 2023	51.13	51.13	51.12	51.12
2098	AMEX	BBP	Wed, Apr 19, 2023	51.76	51.76	51.76	51.76
2097	AMEX	BBP	Tue, Apr 18, 2023	51.28	51.28	51.28	51.28
2096	AMEX	BBP	Mon, Apr 17, 2023	50.89	51.39	50.88	51.39
2095	AMEX	BBP	Fri, Apr 14, 2023	50.16	50.61	50.16	50.51
2094	AMEX	BBP	Thu, Apr 13, 2023	50.28	50.70	50.28	50.70
2093	AMEX	BBP	Wed, Apr 12, 2023	50.12	50.17	49.41	49.41
2092	AMEX	BBP	Tue, Apr 11, 2023	49.77	49.85	49.69	49.69
2091	AMEX	BBP	Mon, Apr 10, 2023	48.97	49.14	48.97	49.14
2090	AMEX	BBP	Thu, Apr 6, 2023	48.23	49.56	48.23	49.56
2089	AMEX	BBP	Wed, Apr 5, 2023	48.70	48.70	48.69	48.69
2088	AMEX	BBP	Tue, Apr 4, 2023	48.74	48.79	48.40	48.40
2087	AMEX	BBP	Mon, Apr 3, 2023	49.35	49.35	49.35	49.35
2086	AMEX	BBP	Fri, Mar 31, 2023	49.50	49.50	49.28	49.28
2085	AMEX	BBP	Thu, Mar 30, 2023	48.89	48.89	48.89	48.89
2084	AMEX	BBP	Wed, Mar 29, 2023	49.00	49.54	49.00	49.35
2083	AMEX	BBP	Tue, Mar 28, 2023	48.74	48.74	48.47	48.52
2082	AMEX	BBP	Mon, Mar 27, 2023	48.48	48.62	48.48	48.62
2081	AMEX	BBP	Fri, Mar 24, 2023	47.25	47.83	47.25	47.83
2080	AMEX	BBP	Thu, Mar 23, 2023	47.74	47.76	47.44	47.44
2079	AMEX	BBP	Wed, Mar 22, 2023	47.97	47.97	47.01	47.01
2078	AMEX	BBP	Tue, Mar 21, 2023	48.54	48.62	48.50	48.50
2077	AMEX	BBP	Mon, Mar 20, 2023	48.70	48.72	48.65	48.66
2076	AMEX	BBP	Fri, Mar 17, 2023	48.23	48.36	48.23	48.34
2075	AMEX	BBP	Thu, Mar 16, 2023	49.00	49.50	49.00	49.32
2074	AMEX	BBP	Wed, Mar 15, 2023	48.76	49.27	48.74	49.10
2073	AMEX	BBP	Tue, Mar 14, 2023	49.79	49.79	49.38	49.49
2072	AMEX	BBP	Mon, Mar 13, 2023	48.97	48.97	48.73	48.73
2071	AMEX	BBP	Fri, Mar 10, 2023	47.00	47.14	45.93	45.93
2070	AMEX	BBP	Thu, Mar 9, 2023	48.57	48.57	47.59	47.59
2069	AMEX	BBP	Wed, Mar 8, 2023	48.65	48.98	48.48	48.87
2068	AMEX	BBP	Tue, Mar 7, 2023	49.63	49.63	49.32	49.32
2067	AMEX	BBP	Mon, Mar 6, 2023	49.90	49.90	49.44	49.62
2066	AMEX	BBP	Fri, Mar 3, 2023	49.71	49.78	49.65	49.78
2065	AMEX	BBP	Thu, Mar 2, 2023	49.25	49.25	49.19	49.25
2064	AMEX	BBP	Wed, Mar 1, 2023	49.44	49.82	49.44	49.66
2063	AMEX	BBP	Tue, Feb 28, 2023	49.03	49.52	49.03	49.52
2062	AMEX	BBP	Mon, Feb 27, 2023	49.21	49.21	48.96	48.96
2061	AMEX	BBP	Fri, Feb 24, 2023	49.50	49.50	48.65	48.65
2060	AMEX	BBP	Thu, Feb 23, 2023	50.02	50.02	50.02	50.02
2059	AMEX	BBP	Wed, Feb 22, 2023	50.28	50.28	50.01	50.14
2058	AMEX	BBP	Tue, Feb 21, 2023	50.86	50.86	49.85	49.85
2057	AMEX	BBP	Fri, Feb 17, 2023	50.13	51.55	50.00	51.55
2056	AMEX	BBP	Thu, Feb 16, 2023	50.54	50.54	50.43	50.43
2055	AMEX	BBP	Wed, Feb 15, 2023	50.54	50.97	50.54	50.97
2054	AMEX	BBP	Tue, Feb 14, 2023	50.71	51.00	50.61	51.00
2053	AMEX	BBP	Mon, Feb 13, 2023	51.45	51.45	51.06	51.06
2052	AMEX	BBP	Fri, Feb 10, 2023	50.94	50.94	50.94	50.94
2051	AMEX	BBP	Thu, Feb 9, 2023	51.78	51.78	51.10	51.10
2050	AMEX	BBP	Wed, Feb 8, 2023	51.62	51.62	51.32	51.32
2049	AMEX	BBP	Tue, Feb 7, 2023	51.83	52.59	51.83	52.59
2048	AMEX	BBP	Mon, Feb 6, 2023	52.52	52.59	52.33	52.33
2047	AMEX	BBP	Fri, Feb 3, 2023	52.78	52.78	52.44	52.44
2046	AMEX	BBP	Thu, Feb 2, 2023	52.38	53.06	52.36	52.81
2045	AMEX	BBP	Wed, Feb 1, 2023	51.90	52.62	51.90	52.40
2044	AMEX	BBP	Tue, Jan 31, 2023	51.99	52.01	51.93	51.93
2043	AMEX	BBP	Mon, Jan 30, 2023	52.43	52.43	51.29	51.29
2042	AMEX	BBP	Fri, Jan 27, 2023	52.73	52.73	52.27	52.43
2041	AMEX	BBP	Thu, Jan 26, 2023	52.42	52.42	52.26	52.26
2040	AMEX	BBP	Wed, Jan 25, 2023	51.87	52.40	51.87	52.40
2039	AMEX	BBP	Tue, Jan 24, 2023	52.23	52.23	52.23	52.23
2038	AMEX	BBP	Mon, Jan 23, 2023	51.61	51.61	51.43	51.43
2037	AMEX	BBP	Fri, Jan 20, 2023	50.89	51.47	50.89	51.47
2036	AMEX	BBP	Thu, Jan 19, 2023	50.70	50.70	50.70	50.70
2035	AMEX	BBP	Wed, Jan 18, 2023	52.24	52.24	51.01	51.13
2034	AMEX	BBP	Tue, Jan 17, 2023	52.12	52.12	51.75	51.75
2033	AMEX	BBP	Fri, Jan 13, 2023	52.33	52.33	52.09	52.33
2032	AMEX	BBP	Thu, Jan 12, 2023	50.96	52.10	50.96	52.10
2031	AMEX	BBP	Wed, Jan 11, 2023	50.34	50.51	50.26	50.47
2030	AMEX	BBP	Tue, Jan 10, 2023	50.21	50.22	49.83	50.22
2029	AMEX	BBP	Mon, Jan 9, 2023	50.39	50.39	49.29	49.29
2028	AMEX	BBP	Fri, Jan 6, 2023	50.01	51.47	50.01	51.20
2027	AMEX	BBP	Thu, Jan 5, 2023	49.86	50.38	49.86	50.25
2026	AMEX	BBP	Wed, Jan 4, 2023	49.40	49.99	49.40	49.79
2025	AMEX	BBP	Tue, Jan 3, 2023	50.01	50.01	48.32	48.61
2024	AMEX	BBP	Fri, Dec 30, 2022	49.28	49.28	49.28	49.28
2023	AMEX	BBP	Thu, Dec 29, 2022	49.33	49.33	49.01	49.01
2022	AMEX	BBP	Wed, Dec 28, 2022	47.92	47.92	47.42	47.57
2021	AMEX	BBP	Tue, Dec 27, 2022	48.41	48.41	47.43	47.43
2020	AMEX	BBP	Fri, Dec 23, 2022	48.70	48.70	48.70	48.70
2019	AMEX	BBP	Thu, Dec 22, 2022	48.96	49.56	48.72	49.56
2018	AMEX	BBP	Wed, Dec 21, 2022	49.82	49.82	49.23	49.28
2017	AMEX	BBP	Tue, Dec 20, 2022	48.71	48.82	48.71	48.78
2016	AMEX	BBP	Mon, Dec 19, 2022	48.26	48.26	47.85	47.85
2015	AMEX	BBP	Fri, Dec 16, 2022	48.94	49.72	48.94	49.50
2014	AMEX	BBP	Thu, Dec 15, 2022	50.29	50.29	49.62	49.62
2013	AMEX	BBP	Wed, Dec 14, 2022	50.84	50.84	50.28	50.60
2012	AMEX	BBP	Tue, Dec 13, 2022	50.78	51.15	50.45	50.48
2011	AMEX	BBP	Mon, Dec 12, 2022	49.66	49.84	49.66	49.83
2010	AMEX	BBP	Fri, Dec 9, 2022	49.70	49.70	49.19	49.19
2009	AMEX	BBP	Thu, Dec 8, 2022	49.82	50.26	49.82	49.97
2008	AMEX	BBP	Wed, Dec 7, 2022	49.56	49.77	49.34	49.75
2007	AMEX	BBP	Tue, Dec 6, 2022	49.19	49.19	49.19	49.19
2006	AMEX	BBP	Mon, Dec 5, 2022	50.56	50.56	49.91	50.04
2005	AMEX	BBP	Fri, Dec 2, 2022	50.15	51.42	49.87	51.42
2004	AMEX	BBP	Thu, Dec 1, 2022	50.78	50.78	50.06	50.06
2003	AMEX	BBP	Wed, Nov 30, 2022	48.98	50.15	48.58	50.15
2002	AMEX	BBP	Tue, Nov 29, 2022	48.47	48.47	48.39	48.39
2001	AMEX	BBP	Mon, Nov 28, 2022	48.66	48.66	48.28	48.28
2000	AMEX	BBP	Fri, Nov 25, 2022	48.04	48.04	48.04	48.04
1999	AMEX	BBP	Wed, Nov 23, 2022	48.25	48.25	48.10	48.10
1998	AMEX	BBP	Tue, Nov 22, 2022	48.04	48.06	48.03	48.06
1997	AMEX	BBP	Mon, Nov 21, 2022	48.30	48.30	47.98	47.98
1996	AMEX	BBP	Fri, Nov 18, 2022	48.71	48.89	48.68	48.68
1995	AMEX	BBP	Thu, Nov 17, 2022	47.85	48.01	47.85	48.01
1994	AMEX	BBP	Wed, Nov 16, 2022	48.32	48.32	47.99	47.99
1993	AMEX	BBP	Tue, Nov 15, 2022	50.21	50.21	48.81	48.81
1992	AMEX	BBP	Mon, Nov 14, 2022	49.20	49.79	48.84	48.84
1991	AMEX	BBP	Fri, Nov 11, 2022	48.33	49.04	47.77	49.04
1990	AMEX	BBP	Thu, Nov 10, 2022	48.00	48.50	48.00	48.50
1989	AMEX	BBP	Wed, Nov 9, 2022	48.04	48.04	46.62	46.62
1988	AMEX	BBP	Tue, Nov 8, 2022	47.63	47.63	47.51	47.51
1987	AMEX	BBP	Mon, Nov 7, 2022	46.82	47.34	46.82	46.93
1986	AMEX	BBP	Fri, Nov 4, 2022	47.13	47.13	46.01	46.49
1985	AMEX	BBP	Thu, Nov 3, 2022	47.20	47.20	47.05	47.13
1984	AMEX	BBP	Wed, Nov 2, 2022	46.81	46.96	46.81	46.96
1983	AMEX	BBP	Tue, Nov 1, 2022	47.65	47.72	47.53	47.53
1982	AMEX	BBP	Mon, Oct 31, 2022	46.90	46.95	46.69	46.69
1981	AMEX	BBP	Fri, Oct 28, 2022	46.93	47.21	46.93	47.21
1980	AMEX	BBP	Thu, Oct 27, 2022	46.48	46.48	46.08	46.08
1979	AMEX	BBP	Wed, Oct 26, 2022	46.82	46.83	46.71	46.71
1978	AMEX	BBP	Tue, Oct 25, 2022	46.02	46.26	45.81	46.26
1977	AMEX	BBP	Mon, Oct 24, 2022	45.01	45.40	45.01	45.40
1976	AMEX	BBP	Fri, Oct 21, 2022	45.58	45.65	45.58	45.65
1975	AMEX	BBP	Thu, Oct 20, 2022	45.38	45.55	44.72	44.88
1974	AMEX	BBP	Wed, Oct 19, 2022	45.89	45.89	44.75	44.75
1973	AMEX	BBP	Tue, Oct 18, 2022	47.05	47.07	46.60	46.60
1972	AMEX	BBP	Mon, Oct 17, 2022	46.22	46.66	46.22	46.58
1971	AMEX	BBP	Fri, Oct 14, 2022	46.40	46.50	45.64	45.64
1970	AMEX	BBP	Thu, Oct 13, 2022	46.27	46.27	46.22	46.22
1969	AMEX	BBP	Wed, Oct 12, 2022	45.00	45.56	45.00	45.56
1968	AMEX	BBP	Tue, Oct 11, 2022	45.22	45.22	45.22	45.22
1967	AMEX	BBP	Mon, Oct 10, 2022	45.33	45.33	45.33	45.33
1966	AMEX	BBP	Fri, Oct 7, 2022	46.04	46.04	46.04	46.04
1965	AMEX	BBP	Thu, Oct 6, 2022	47.30	47.39	47.27	47.27
1964	AMEX	BBP	Wed, Oct 5, 2022	46.89	47.44	46.71	47.36
1963	AMEX	BBP	Tue, Oct 4, 2022	47.01	47.44	47.00	47.42
1962	AMEX	BBP	Mon, Oct 3, 2022	46.60	46.60	45.87	46.22
1961	AMEX	BBP	Fri, Sep 30, 2022	45.99	46.00	45.34	45.34
1960	AMEX	BBP	Thu, Sep 29, 2022	45.03	45.03	45.03	45.03
1959	AMEX	BBP	Wed, Sep 28, 2022	45.36	45.99	45.36	45.95
1958	AMEX	BBP	Tue, Sep 27, 2022	44.47	44.64	44.33	44.64
1957	AMEX	BBP	Mon, Sep 26, 2022	44.25	44.25	43.89	43.89
1956	AMEX	BBP	Fri, Sep 23, 2022	44.95	44.95	44.02	44.45
1955	AMEX	BBP	Thu, Sep 22, 2022	45.23	45.43	45.23	45.42
1954	AMEX	BBP	Wed, Sep 21, 2022	47.86	47.86	45.70	45.70
1953	AMEX	BBP	Tue, Sep 20, 2022	46.96	47.48	46.82	47.25
1952	AMEX	BBP	Mon, Sep 19, 2022	46.57	47.13	46.57	47.13
1951	AMEX	BBP	Fri, Sep 16, 2022	46.86	47.17	46.86	47.17
1950	AMEX	BBP	Thu, Sep 15, 2022	47.70	48.23	47.70	48.23
1949	AMEX	BBP	Wed, Sep 14, 2022	47.22	47.92	47.22	47.92
1948	AMEX	BBP	Tue, Sep 13, 2022	47.32	47.32	47.32	47.32
1947	AMEX	BBP	Mon, Sep 12, 2022	49.36	49.36	49.36	49.36
1946	AMEX	BBP	Fri, Sep 9, 2022	49.17	49.17	49.12	49.12
1945	AMEX	BBP	Thu, Sep 8, 2022	48.38	49.36	48.38	49.11
1944	AMEX	BBP	Wed, Sep 7, 2022	47.12	47.79	47.12	47.79
1943	AMEX	BBP	Tue, Sep 6, 2022	47.03	47.03	46.49	46.49
1942	AMEX	BBP	Fri, Sep 2, 2022	47.61	47.61	47.57	47.58
1941	AMEX	BBP	Thu, Sep 1, 2022	46.99	48.11	46.99	48.11
1940	AMEX	BBP	Wed, Aug 31, 2022	47.16	47.50	47.16	47.31
1939	AMEX	BBP	Tue, Aug 30, 2022	46.86	46.86	46.65	46.67
1938	AMEX	BBP	Mon, Aug 29, 2022	47.44	47.44	47.43	47.43
1937	AMEX	BBP	Fri, Aug 26, 2022	48.38	48.50	47.77	47.77
1936	AMEX	BBP	Thu, Aug 25, 2022	49.40	49.40	49.11	49.17
1935	AMEX	BBP	Wed, Aug 24, 2022	48.10	49.76	48.10	49.45
1934	AMEX	BBP	Tue, Aug 23, 2022	48.63	48.63	48.63	48.63
1933	AMEX	BBP	Mon, Aug 22, 2022	48.39	48.39	48.11	48.11
1932	AMEX	BBP	Fri, Aug 19, 2022	48.56	48.66	48.11	48.34
1931	AMEX	BBP	Thu, Aug 18, 2022	47.97	48.14	47.59	48.01
1930	AMEX	BBP	Wed, Aug 17, 2022	48.56	48.94	48.35	48.36
1929	AMEX	BBP	Tue, Aug 16, 2022	50.00	50.00	49.25	49.33
1928	AMEX	BBP	Mon, Aug 15, 2022	49.59	50.22	49.59	50.14
1927	AMEX	BBP	Fri, Aug 12, 2022	49.75	49.92	49.74	49.74
1926	AMEX	BBP	Thu, Aug 11, 2022	50.06	50.06	49.00	49.00
1925	AMEX	BBP	Wed, Aug 10, 2022	49.29	50.06	49.29	50.06
1924	AMEX	BBP	Tue, Aug 9, 2022	49.86	49.86	49.01	49.22
1923	AMEX	BBP	Mon, Aug 8, 2022	50.39	50.58	49.56	50.34
1922	AMEX	BBP	Fri, Aug 5, 2022	47.97	49.61	47.97	49.61
1921	AMEX	BBP	Thu, Aug 4, 2022	47.21	47.54	47.21	47.45
1920	AMEX	BBP	Wed, Aug 3, 2022	44.08	44.08	43.87	44.05
1919	AMEX	BBP	Tue, Aug 2, 2022	42.36	42.60	42.36	42.60
1918	AMEX	BBP	Mon, Aug 1, 2022	42.13	42.14	41.73	41.77
1917	AMEX	BBP	Fri, Jul 29, 2022	42.50	42.50	42.49	42.49
1916	AMEX	BBP	Thu, Jul 28, 2022	42.00	42.97	42.00	42.75
1915	AMEX	BBP	Wed, Jul 27, 2022	42.60	43.24	42.46	43.24
1914	AMEX	BBP	Tue, Jul 26, 2022	42.55	42.55	42.55	42.55
1913	AMEX	BBP	Mon, Jul 25, 2022	42.74	42.84	42.74	42.80
1912	AMEX	BBP	Fri, Jul 22, 2022	43.26	43.26	42.72	42.72
1911	AMEX	BBP	Thu, Jul 21, 2022	43.56	43.86	43.56	43.84
1910	AMEX	BBP	Wed, Jul 20, 2022	44.65	44.65	43.74	43.99
1909	AMEX	BBP	Tue, Jul 19, 2022	43.71	43.79	43.71	43.79
1908	AMEX	BBP	Mon, Jul 18, 2022	44.24	44.24	42.40	42.61
1907	AMEX	BBP	Fri, Jul 15, 2022	42.89	43.43	42.89	43.43
1906	AMEX	BBP	Thu, Jul 14, 2022	43.23	43.23	43.23	43.23
1905	AMEX	BBP	Wed, Jul 13, 2022	44.20	44.20	44.05	44.05
1904	AMEX	BBP	Tue, Jul 12, 2022	43.82	43.82	43.82	43.82
1903	AMEX	BBP	Mon, Jul 11, 2022	44.42	44.42	43.45	43.45
1902	AMEX	BBP	Fri, Jul 8, 2022	45.00	45.10	44.55	45.10
1901	AMEX	BBP	Thu, Jul 7, 2022	44.99	44.99	44.81	44.81
1900	AMEX	BBP	Wed, Jul 6, 2022	43.85	43.85	43.82	43.82
1899	AMEX	BBP	Tue, Jul 5, 2022	43.21	44.09	43.21	44.09
1898	AMEX	BBP	Fri, Jul 1, 2022	42.22	42.66	42.22	42.66
1897	AMEX	BBP	Thu, Jun 30, 2022	40.88	41.57	40.88	41.22
1896	AMEX	BBP	Wed, Jun 29, 2022	40.78	41.50	40.78	41.50
1895	AMEX	BBP	Tue, Jun 28, 2022	41.16	41.16	41.16	41.16
1894	AMEX	BBP	Mon, Jun 27, 2022	42.01	42.15	42.01	42.15
1893	AMEX	BBP	Fri, Jun 24, 2022	42.01	42.01	41.31	41.86
1892	AMEX	BBP	Thu, Jun 23, 2022	40.35	41.57	40.07	41.57
1891	AMEX	BBP	Wed, Jun 22, 2022	40.27	40.27	39.70	39.70
1890	AMEX	BBP	Tue, Jun 21, 2022	38.94	39.04	38.94	39.04
1889	AMEX	BBP	Fri, Jun 17, 2022	38.07	38.07	38.07	38.07
1888	AMEX	BBP	Thu, Jun 16, 2022	36.02	36.02	35.35	35.94
1887	AMEX	BBP	Wed, Jun 15, 2022	36.86	36.86	36.86	36.86
1886	AMEX	BBP	Tue, Jun 14, 2022	35.53	35.84	35.53	35.79
1885	AMEX	BBP	Mon, Jun 13, 2022	36.28	36.28	35.88	35.88
1884	AMEX	BBP	Fri, Jun 10, 2022	37.13	37.18	36.74	37.18
1883	AMEX	BBP	Thu, Jun 9, 2022	38.27	38.27	38.27	38.27
1882	AMEX	BBP	Wed, Jun 8, 2022	39.45	39.45	39.03	39.29
1881	AMEX	BBP	Tue, Jun 7, 2022	38.06	39.12	38.06	39.12
1880	AMEX	BBP	Mon, Jun 6, 2022	37.97	37.97	37.97	37.97
1879	AMEX	BBP	Fri, Jun 3, 2022	38.73	38.73	38.73	38.73
1878	AMEX	BBP	Thu, Jun 2, 2022	37.47	37.77	37.47	37.77
1877	AMEX	BBP	Wed, Jun 1, 2022	37.38	37.64	37.31	37.54
1876	AMEX	BBP	Tue, May 31, 2022	38.28	38.28	37.78	37.82
1875	AMEX	BBP	Fri, May 27, 2022	37.47	38.64	37.47	38.64
1874	AMEX	BBP	Thu, May 26, 2022	37.82	37.82	37.77	37.77
1873	AMEX	BBP	Wed, May 25, 2022	37.48	37.50	37.48	37.50
1872	AMEX	BBP	Tue, May 24, 2022	37.68	37.68	37.33	37.35
1871	AMEX	BBP	Mon, May 23, 2022	38.15	38.20	38.15	38.20
1870	AMEX	BBP	Fri, May 20, 2022	37.26	38.01	37.00	38.01
1869	AMEX	BBP	Thu, May 19, 2022	36.93	37.65	36.93	37.65
1868	AMEX	BBP	Wed, May 18, 2022	38.11	38.11	37.33	37.33
1867	AMEX	BBP	Tue, May 17, 2022	38.40	38.60	38.18	38.30
1866	AMEX	BBP	Mon, May 16, 2022	36.64	37.34	36.64	37.34
1865	AMEX	BBP	Fri, May 13, 2022	36.36	37.21	36.36	37.07
1864	AMEX	BBP	Thu, May 12, 2022	35.26	35.73	35.26	35.73
1863	AMEX	BBP	Wed, May 11, 2022	36.35	36.35	34.79	34.87
1862	AMEX	BBP	Tue, May 10, 2022	35.60	36.43	35.46	36.43
1861	AMEX	BBP	Mon, May 9, 2022	36.00	36.11	34.12	34.12
1860	AMEX	BBP	Fri, May 6, 2022	37.62	37.62	36.53	36.55
1859	AMEX	BBP	Thu, May 5, 2022	39.44	39.44	38.44	38.44
1858	AMEX	BBP	Wed, May 4, 2022	39.02	39.97	39.02	39.97
1857	AMEX	BBP	Tue, May 3, 2022	39.62	39.81	39.40	39.40
1856	AMEX	BBP	Mon, May 2, 2022	39.01	39.46	38.52	39.46
1855	AMEX	BBP	Fri, Apr 29, 2022	39.70	39.70	38.62	38.62
1854	AMEX	BBP	Thu, Apr 28, 2022	39.92	39.92	38.39	39.22
1853	AMEX	BBP	Wed, Apr 27, 2022	40.00	40.00	40.00	40.00
1852	AMEX	BBP	Tue, Apr 26, 2022	40.73	40.73	40.05	40.05
1851	AMEX	BBP	Mon, Apr 25, 2022	40.91	41.55	40.91	41.55
1850	AMEX	BBP	Fri, Apr 22, 2022	41.63	41.63	41.12	41.12
1849	AMEX	BBP	Thu, Apr 21, 2022	42.92	42.92	42.01	42.01
1848	AMEX	BBP	Wed, Apr 20, 2022	42.82	43.31	42.35	43.31
1847	AMEX	BBP	Tue, Apr 19, 2022	42.64	43.15	42.64	43.15
1846	AMEX	BBP	Mon, Apr 18, 2022	43.30	43.30	42.69	42.69
1845	AMEX	BBP	Thu, Apr 14, 2022	44.81	44.81	44.37	44.37
1844	AMEX	BBP	Wed, Apr 13, 2022	44.70	44.97	44.70	44.97
1843	AMEX	BBP	Tue, Apr 12, 2022	44.12	44.12	43.41	43.41
1842	AMEX	BBP	Mon, Apr 11, 2022	44.01	44.01	43.34	43.34
1841	AMEX	BBP	Fri, Apr 8, 2022	44.61	44.61	44.61	44.61
1840	AMEX	BBP	Thu, Apr 7, 2022	45.53	45.58	45.13	45.54
1839	AMEX	BBP	Wed, Apr 6, 2022	44.71	45.54	44.71	45.54
1838	AMEX	BBP	Tue, Apr 5, 2022	45.60	45.60	45.16	45.16
1837	AMEX	BBP	Mon, Apr 4, 2022	45.68	45.68	45.53	45.56
1836	AMEX	BBP	Fri, Apr 1, 2022	44.80	44.80	44.80	44.80
1835	AMEX	BBP	Thu, Mar 31, 2022	43.48	43.48	43.48	43.48
1834	AMEX	BBP	Wed, Mar 30, 2022	43.57	43.57	43.43	43.43
1833	AMEX	BBP	Tue, Mar 29, 2022	44.17	44.17	44.17	44.17
1832	AMEX	BBP	Mon, Mar 28, 2022	43.21	43.21	42.76	42.91
1831	AMEX	BBP	Fri, Mar 25, 2022	42.90	42.90	42.90	42.90
1830	AMEX	BBP	Thu, Mar 24, 2022	43.53	43.53	43.53	43.53
1829	AMEX	BBP	Wed, Mar 23, 2022	43.33	43.33	42.87	42.87
1828	AMEX	BBP	Tue, Mar 22, 2022	43.73	43.73	43.73	43.73
1827	AMEX	BBP	Mon, Mar 21, 2022	42.90	42.90	42.62	42.62
1826	AMEX	BBP	Fri, Mar 18, 2022	42.74	43.44	42.74	43.44
1825	AMEX	BBP	Thu, Mar 17, 2022	42.61	42.61	42.61	42.61
1824	AMEX	BBP	Wed, Mar 16, 2022	41.09	41.57	41.09	41.57
1823	AMEX	BBP	Tue, Mar 15, 2022	39.45	39.79	39.45	39.79
1822	AMEX	BBP	Mon, Mar 14, 2022	40.13	40.26	38.93	39.20
1821	AMEX	BBP	Fri, Mar 11, 2022	41.05	41.10	40.41	40.41
1820	AMEX	BBP	Thu, Mar 10, 2022	41.12	41.36	41.12	41.36
1819	AMEX	BBP	Wed, Mar 9, 2022	41.99	41.99	41.91	41.91
1818	AMEX	BBP	Tue, Mar 8, 2022	40.04	40.77	39.73	40.50
1817	AMEX	BBP	Mon, Mar 7, 2022	40.49	40.49	40.07	40.47
1816	AMEX	BBP	Fri, Mar 4, 2022	40.60	40.60	40.24	40.33
1815	AMEX	BBP	Thu, Mar 3, 2022	41.31	41.31	40.85	41.09
1814	AMEX	BBP	Wed, Mar 2, 2022	41.96	41.96	41.93	41.93
1813	AMEX	BBP	Tue, Mar 1, 2022	42.45	42.45	42.00	42.00
1812	AMEX	BBP	Mon, Feb 28, 2022	42.07	42.10	41.70	42.10
1811	AMEX	BBP	Fri, Feb 25, 2022	42.20	42.20	42.20	42.20
1810	AMEX	BBP	Thu, Feb 24, 2022	39.25	42.09	39.25	42.09
1809	AMEX	BBP	Wed, Feb 23, 2022	41.07	41.07	41.01	41.06
1808	AMEX	BBP	Tue, Feb 22, 2022	42.69	42.69	42.22	42.22
1807	AMEX	BBP	Fri, Feb 18, 2022	42.58	42.73	42.27	42.73
1806	AMEX	BBP	Thu, Feb 17, 2022	43.27	43.27	43.15	43.15
1805	AMEX	BBP	Wed, Feb 16, 2022	44.17	44.46	44.17	44.43
1804	AMEX	BBP	Tue, Feb 15, 2022	44.07	44.61	44.07	44.61
1803	AMEX	BBP	Mon, Feb 14, 2022	43.62	43.62	43.25	43.25
1802	AMEX	BBP	Fri, Feb 11, 2022	43.71	44.26	43.71	43.77
1801	AMEX	BBP	Thu, Feb 10, 2022	43.44	43.83	43.44	43.83
1800	AMEX	BBP	Wed, Feb 9, 2022	44.40	44.79	44.40	44.79
1799	AMEX	BBP	Tue, Feb 8, 2022	43.40	43.40	43.40	43.40
1798	AMEX	BBP	Mon, Feb 7, 2022	43.28	43.60	43.28	43.36
1797	AMEX	BBP	Fri, Feb 4, 2022	41.83	42.54	41.83	42.48
1796	AMEX	BBP	Thu, Feb 3, 2022	41.70	42.47	41.70	42.10
1795	AMEX	BBP	Wed, Feb 2, 2022	43.07	43.07	42.84	42.84
1794	AMEX	BBP	Tue, Feb 1, 2022	43.11	43.87	43.11	43.87
1793	AMEX	BBP	Mon, Jan 31, 2022	42.05	43.08	42.05	43.08
1792	AMEX	BBP	Fri, Jan 28, 2022	40.12	41.59	40.12	41.59
1791	AMEX	BBP	Thu, Jan 27, 2022	41.40	41.40	40.15	40.15
1790	AMEX	BBP	Wed, Jan 26, 2022	42.46	42.95	41.57	41.57
1789	AMEX	BBP	Tue, Jan 25, 2022	41.27	42.18	40.92	41.89
1788	AMEX	BBP	Mon, Jan 24, 2022	40.08	42.26	40.08	42.26
1787	AMEX	BBP	Fri, Jan 21, 2022	41.35	41.52	41.14	41.14
1786	AMEX	BBP	Thu, Jan 20, 2022	43.00	43.00	41.60	41.60
1785	AMEX	BBP	Wed, Jan 19, 2022	42.54	43.54	42.39	42.39
1784	AMEX	BBP	Tue, Jan 18, 2022	43.09	43.09	42.72	42.72
1783	AMEX	BBP	Fri, Jan 14, 2022	44.87	44.87	44.87	44.87
1782	AMEX	BBP	Thu, Jan 13, 2022	44.85	44.85	44.32	44.32
1781	AMEX	BBP	Wed, Jan 12, 2022	46.27	46.27	44.92	44.92
1780	AMEX	BBP	Tue, Jan 11, 2022	45.98	46.10	45.93	45.93
1779	AMEX	BBP	Mon, Jan 10, 2022	44.78	45.97	44.78	45.97
1778	AMEX	BBP	Fri, Jan 7, 2022	46.99	46.99	45.82	45.82
1777	AMEX	BBP	Thu, Jan 6, 2022	46.90	46.94	46.47	46.71
1776	AMEX	BBP	Wed, Jan 5, 2022	48.19	48.19	46.30	46.30
1775	AMEX	BBP	Tue, Jan 4, 2022	48.51	48.51	48.33	48.33
1774	AMEX	BBP	Mon, Jan 3, 2022	49.55	49.74	49.55	49.74
1773	AMEX	BBP	Fri, Dec 31, 2021	48.86	48.86	48.86	48.86
1772	AMEX	BBP	Thu, Dec 30, 2021	49.63	49.63	49.30	49.30
1771	AMEX	BBP	Wed, Dec 29, 2021	48.86	49.45	48.86	49.35
1770	AMEX	BBP	Tue, Dec 28, 2021	49.71	49.71	49.40	49.40
1769	AMEX	BBP	Mon, Dec 27, 2021	50.01	50.01	50.01	50.01
1768	AMEX	BBP	Thu, Dec 23, 2021	49.60	50.68	49.60	50.68
1767	AMEX	BBP	Wed, Dec 22, 2021	50.03	50.03	50.03	50.03
1766	AMEX	BBP	Tue, Dec 21, 2021	49.40	49.63	49.18	49.60
1765	AMEX	BBP	Mon, Dec 20, 2021	48.39	49.65	48.39	49.39
1764	AMEX	BBP	Fri, Dec 17, 2021	46.21	48.82	46.21	48.82
1763	AMEX	BBP	Thu, Dec 16, 2021	47.21	47.21	46.59	46.72
1762	AMEX	BBP	Wed, Dec 15, 2021	45.37	47.02	45.17	47.02
1761	AMEX	BBP	Tue, Dec 14, 2021	45.65	45.65	45.40	45.42
1760	AMEX	BBP	Mon, Dec 13, 2021	45.61	46.42	45.61	46.25
1759	AMEX	BBP	Fri, Dec 10, 2021	45.48	45.53	45.25	45.25
1758	AMEX	BBP	Thu, Dec 9, 2021	46.18	46.18	46.18	46.18
1757	AMEX	BBP	Wed, Dec 8, 2021	47.59	47.75	47.59	47.60
1756	AMEX	BBP	Tue, Dec 7, 2021	47.89	47.89	47.58	47.58
1755	AMEX	BBP	Mon, Dec 6, 2021	45.80	45.80	45.80	45.80
1754	AMEX	BBP	Fri, Dec 3, 2021	47.67	47.67	46.05	46.14
1753	AMEX	BBP	Thu, Dec 2, 2021	47.88	47.88	47.51	47.78
1752	AMEX	BBP	Wed, Dec 1, 2021	48.51	49.00	47.13	47.13
1751	AMEX	BBP	Tue, Nov 30, 2021	47.93	48.16	47.55	48.16
1750	AMEX	BBP	Mon, Nov 29, 2021	48.75	48.96	48.40	48.43
1749	AMEX	BBP	Fri, Nov 26, 2021	49.82	50.00	48.96	48.96
1748	AMEX	BBP	Wed, Nov 24, 2021	48.64	49.40	48.64	49.32
1747	AMEX	BBP	Tue, Nov 23, 2021	48.75	49.10	47.97	49.10
1746	AMEX	BBP	Mon, Nov 22, 2021	48.89	48.89	48.51	48.85
1745	AMEX	BBP	Fri, Nov 19, 2021	49.70	49.70	49.10	49.10
1744	AMEX	BBP	Thu, Nov 18, 2021	49.70	49.73	49.70	49.73
1743	AMEX	BBP	Wed, Nov 17, 2021	50.15	50.15	50.02	50.03
1742	AMEX	BBP	Tue, Nov 16, 2021	50.57	50.66	50.57	50.66
1741	AMEX	BBP	Mon, Nov 15, 2021	50.74	50.74	50.29	50.30
1740	AMEX	BBP	Fri, Nov 12, 2021	50.70	50.77	50.54	50.77
1739	AMEX	BBP	Thu, Nov 11, 2021	51.19	51.19	50.78	50.78
1738	AMEX	BBP	Wed, Nov 10, 2021	51.78	51.87	50.84	50.87
1737	AMEX	BBP	Tue, Nov 9, 2021	51.59	51.59	51.34	51.42
1736	AMEX	BBP	Mon, Nov 8, 2021	52.64	52.64	51.70	52.14
1735	AMEX	BBP	Fri, Nov 5, 2021	52.10	52.27	52.10	52.25
1734	AMEX	BBP	Thu, Nov 4, 2021	53.87	53.94	53.87	53.94
1733	AMEX	BBP	Wed, Nov 3, 2021	54.83	54.83	54.83	54.83
1732	AMEX	BBP	Tue, Nov 2, 2021	53.24	53.49	52.91	53.49
1731	AMEX	BBP	Mon, Nov 1, 2021	51.73	53.24	51.73	53.24
1730	AMEX	BBP	Fri, Oct 29, 2021	51.68	51.75	51.68	51.75
1729	AMEX	BBP	Thu, Oct 28, 2021	51.96	51.96	51.96	51.96
1728	AMEX	BBP	Wed, Oct 27, 2021	50.71	50.71	50.71	50.71
1727	AMEX	BBP	Tue, Oct 26, 2021	51.15	51.15	50.98	50.98
1726	AMEX	BBP	Mon, Oct 25, 2021	50.43	51.14	50.43	51.14
1725	AMEX	BBP	Fri, Oct 22, 2021	50.60	50.79	50.60	50.79
1724	AMEX	BBP	Thu, Oct 21, 2021	50.65	50.65	50.65	50.65
1723	AMEX	BBP	Wed, Oct 20, 2021	50.29	50.29	50.29	50.29
1722	AMEX	BBP	Tue, Oct 19, 2021	49.98	50.05	49.98	50.05
1721	AMEX	BBP	Mon, Oct 18, 2021	49.93	49.93	49.54	49.54
1720	AMEX	BBP	Fri, Oct 15, 2021	50.79	50.79	50.48	50.56
1719	AMEX	BBP	Thu, Oct 14, 2021	51.01	51.01	50.83	50.83
1718	AMEX	BBP	Wed, Oct 13, 2021	50.42	50.42	50.42	50.42
1717	AMEX	BBP	Tue, Oct 12, 2021	50.66	50.73	50.57	50.57
1716	AMEX	BBP	Mon, Oct 11, 2021	50.33	50.33	50.33	50.33
1715	AMEX	BBP	Fri, Oct 8, 2021	49.87	50.17	49.87	50.17
1714	AMEX	BBP	Thu, Oct 7, 2021	49.45	49.98	49.45	49.98
1713	AMEX	BBP	Wed, Oct 6, 2021	49.30	49.30	49.30	49.30
1712	AMEX	BBP	Tue, Oct 5, 2021	49.42	49.62	49.42	49.62
1711	AMEX	BBP	Mon, Oct 4, 2021	50.25	50.33	49.59	49.59
1710	AMEX	BBP	Fri, Oct 1, 2021	50.40	50.71	49.77	50.71
1709	AMEX	BBP	Thu, Sep 30, 2021	50.69	51.04	50.69	50.90
1708	AMEX	BBP	Wed, Sep 29, 2021	50.54	50.54	50.54	50.54
1707	AMEX	BBP	Tue, Sep 28, 2021	51.10	51.65	51.07	51.07
1706	AMEX	BBP	Mon, Sep 27, 2021	52.47	52.47	52.29	52.39
1705	AMEX	BBP	Fri, Sep 24, 2021	52.58	52.58	52.13	52.13
1704	AMEX	BBP	Thu, Sep 23, 2021	53.12	53.12	53.11	53.11
1703	AMEX	BBP	Wed, Sep 22, 2021	52.34	52.42	51.70	52.26
1702	AMEX	BBP	Tue, Sep 21, 2021	52.54	52.54	52.40	52.40
1701	AMEX	BBP	Mon, Sep 20, 2021	51.91	51.91	51.60	51.60
1700	AMEX	BBP	Fri, Sep 17, 2021	52.03	52.68	52.03	52.68
1699	AMEX	BBP	Thu, Sep 16, 2021	52.00	52.00	52.00	52.00
1698	AMEX	BBP	Wed, Sep 15, 2021	51.81	51.81	51.59	51.59
1697	AMEX	BBP	Tue, Sep 14, 2021	51.26	51.26	51.22	51.22
1696	AMEX	BBP	Mon, Sep 13, 2021	52.13	52.15	51.78	51.78
1695	AMEX	BBP	Fri, Sep 10, 2021	52.36	52.36	51.82	51.82
1694	AMEX	BBP	Thu, Sep 9, 2021	51.90	52.54	51.90	52.52
1693	AMEX	BBP	Wed, Sep 8, 2021	52.31	52.31	52.31	52.31
1692	AMEX	BBP	Tue, Sep 7, 2021	52.52	52.56	52.49	52.56
1691	AMEX	BBP	Fri, Sep 3, 2021	53.00	53.00	52.96	52.96
1690	AMEX	BBP	Thu, Sep 2, 2021	53.46	53.54	52.76	53.54
1689	AMEX	BBP	Wed, Sep 1, 2021	52.89	53.21	52.86	53.21
1688	AMEX	BBP	Tue, Aug 31, 2021	52.54	52.54	52.54	52.54
1687	AMEX	BBP	Mon, Aug 30, 2021	52.10	52.13	52.10	52.13
1686	AMEX	BBP	Fri, Aug 27, 2021	51.39	52.08	51.39	52.08
1685	AMEX	BBP	Thu, Aug 26, 2021	51.55	51.55	51.00	51.07
1684	AMEX	BBP	Wed, Aug 25, 2021	50.99	51.46	50.85	51.46
1683	AMEX	BBP	Tue, Aug 24, 2021	50.80	51.06	50.80	51.06
1682	AMEX	BBP	Mon, Aug 23, 2021	49.60	51.35	49.60	51.35
1681	AMEX	BBP	Fri, Aug 20, 2021	48.66	49.63	48.66	49.56
1680	AMEX	BBP	Thu, Aug 19, 2021	49.52	49.52	48.63	48.63
1679	AMEX	BBP	Wed, Aug 18, 2021	50.83	50.83	49.79	49.79
1678	AMEX	BBP	Tue, Aug 17, 2021	49.99	50.58	49.72	50.58
1677	AMEX	BBP	Mon, Aug 16, 2021	49.70	49.70	49.63	49.63
1676	AMEX	BBP	Fri, Aug 13, 2021	50.77	50.77	50.39	50.39
1675	AMEX	BBP	Thu, Aug 12, 2021	49.94	50.46	49.94	50.46
1674	AMEX	BBP	Wed, Aug 11, 2021	50.87	50.87	50.16	50.30
1673	AMEX	BBP	Tue, Aug 10, 2021	52.15	52.15	51.11	51.12
1672	AMEX	BBP	Mon, Aug 9, 2021	51.76	51.76	51.76	51.76
1671	AMEX	BBP	Fri, Aug 6, 2021	51.60	51.69	51.40	51.63
1670	AMEX	BBP	Thu, Aug 5, 2021	52.23	52.23	52.23	52.23
1669	AMEX	BBP	Wed, Aug 4, 2021	51.40	51.49	51.38	51.49
1668	AMEX	BBP	Tue, Aug 3, 2021	50.32	50.84	50.32	50.84
1667	AMEX	BBP	Mon, Aug 2, 2021	50.78	50.78	50.78	50.78
1666	AMEX	BBP	Fri, Jul 30, 2021	50.60	50.60	50.56	50.57
1665	AMEX	BBP	Thu, Jul 29, 2021	50.88	50.88	50.88	50.88
1664	AMEX	BBP	Wed, Jul 28, 2021	50.95	51.45	50.95	51.45
1663	AMEX	BBP	Tue, Jul 27, 2021	49.88	49.88	49.88	49.88
1662	AMEX	BBP	Mon, Jul 26, 2021	51.44	51.51	50.37	50.37
1661	AMEX	BBP	Fri, Jul 23, 2021	51.43	51.43	51.43	51.43
1660	AMEX	BBP	Thu, Jul 22, 2021	51.42	51.42	51.42	51.42
1659	AMEX	BBP	Wed, Jul 21, 2021	51.83	51.83	51.83	51.83
1658	AMEX	BBP	Tue, Jul 20, 2021	51.00	51.82	51.00	51.82
1657	AMEX	BBP	Mon, Jul 19, 2021	50.30	50.69	50.30	50.69
1656	AMEX	BBP	Fri, Jul 16, 2021	50.89	50.89	50.89	50.89
1655	AMEX	BBP	Thu, Jul 15, 2021	50.37	50.88	50.37	50.88
1654	AMEX	BBP	Wed, Jul 14, 2021	51.48	51.48	50.71	50.71
1653	AMEX	BBP	Tue, Jul 13, 2021	52.00	52.00	51.52	51.54
1652	AMEX	BBP	Mon, Jul 12, 2021	52.68	52.68	52.34	52.34
1651	AMEX	BBP	Fri, Jul 9, 2021	52.37	52.98	52.37	52.98
1650	AMEX	BBP	Thu, Jul 8, 2021	51.31	52.40	51.31	51.95
1649	AMEX	BBP	Wed, Jul 7, 2021	52.19	52.81	52.19	52.35
1648	AMEX	BBP	Tue, Jul 6, 2021	53.05	53.05	52.68	52.75
1647	AMEX	BBP	Fri, Jul 2, 2021	53.69	53.69	53.69	53.69
1646	AMEX	BBP	Thu, Jul 1, 2021	52.96	54.28	52.96	54.28
1645	AMEX	BBP	Wed, Jun 30, 2021	53.36	53.36	53.36	53.36
1644	AMEX	BBP	Tue, Jun 29, 2021	53.80	53.80	52.96	52.99
1643	AMEX	BBP	Mon, Jun 28, 2021	53.98	54.12	53.98	54.12
1642	AMEX	BBP	Fri, Jun 25, 2021	54.32	54.94	54.32	54.94
1641	AMEX	BBP	Thu, Jun 24, 2021	54.19	54.20	54.19	54.20
1640	AMEX	BBP	Wed, Jun 23, 2021	53.61	53.61	53.61	53.61
1639	AMEX	BBP	Tue, Jun 22, 2021	53.82	53.82	53.82	53.82
1638	AMEX	BBP	Mon, Jun 21, 2021	53.54	53.92	53.54	53.88
1637	AMEX	BBP	Fri, Jun 18, 2021	53.27	53.53	53.21	53.53
1636	AMEX	BBP	Thu, Jun 17, 2021	53.49	53.83	53.07	53.79
1635	AMEX	BBP	Wed, Jun 16, 2021	53.57	53.92	53.16	53.19
1634	AMEX	BBP	Tue, Jun 15, 2021	53.78	53.78	53.29	53.29
1633	AMEX	BBP	Mon, Jun 14, 2021	54.75	54.75	54.28	54.28
1632	AMEX	BBP	Fri, Jun 11, 2021	55.04	55.05	55.04	55.05
1631	AMEX	BBP	Thu, Jun 10, 2021	54.79	55.28	54.79	55.28
1630	AMEX	BBP	Wed, Jun 9, 2021	54.16	54.31	53.76	53.76
1629	AMEX	BBP	Tue, Jun 8, 2021	53.42	53.42	52.73	53.27
1628	AMEX	BBP	Mon, Jun 7, 2021	52.66	54.08	52.66	53.53
1627	AMEX	BBP	Fri, Jun 4, 2021	51.32	52.01	51.32	51.63
1626	AMEX	BBP	Thu, Jun 3, 2021	50.90	51.47	50.90	51.32
1625	AMEX	BBP	Wed, Jun 2, 2021	51.32	51.32	51.32	51.32
1624	AMEX	BBP	Tue, Jun 1, 2021	51.56	51.59	51.49	51.49
1623	AMEX	BBP	Fri, May 28, 2021	51.72	51.72	51.72	51.72
1622	AMEX	BBP	Thu, May 27, 2021	51.70	51.70	51.70	51.70
1621	AMEX	BBP	Wed, May 26, 2021	51.44	51.60	51.44	51.44
1620	AMEX	BBP	Tue, May 25, 2021	51.54	51.54	51.30	51.30
1619	AMEX	BBP	Mon, May 24, 2021	52.57	52.57	51.81	51.82
1618	AMEX	BBP	Fri, May 21, 2021	52.79	52.79	52.49	52.49
1617	AMEX	BBP	Thu, May 20, 2021	52.43	52.66	52.43	52.66
1616	AMEX	BBP	Wed, May 19, 2021	51.41	51.52	51.41	51.52
1615	AMEX	BBP	Tue, May 18, 2021	52.84	52.84	52.07	52.07
1614	AMEX	BBP	Mon, May 17, 2021	52.12	52.19	52.12	52.19
1613	AMEX	BBP	Fri, May 14, 2021	51.58	52.56	51.44	52.56
1612	AMEX	BBP	Thu, May 13, 2021	51.43	51.72	51.30	51.39
1611	AMEX	BBP	Wed, May 12, 2021	51.99	51.99	51.50	51.50
1610	AMEX	BBP	Tue, May 11, 2021	51.16	51.77	51.14	51.77
1609	AMEX	BBP	Mon, May 10, 2021	51.33	51.64	51.30	51.45
1608	AMEX	BBP	Fri, May 7, 2021	52.39	52.39	52.05	52.08
1607	AMEX	BBP	Thu, May 6, 2021	51.00	51.14	50.50	51.14
1606	AMEX	BBP	Wed, May 5, 2021	51.36	51.36	51.36	51.36
1605	AMEX	BBP	Tue, May 4, 2021	52.12	52.12	51.85	51.85
1604	AMEX	BBP	Mon, May 3, 2021	53.82	54.25	53.82	54.11
1603	AMEX	BBP	Fri, Apr 30, 2021	54.22	54.22	53.72	53.72
1602	AMEX	BBP	Thu, Apr 29, 2021	54.18	54.18	53.98	54.04
1601	AMEX	BBP	Wed, Apr 28, 2021	53.83	54.58	53.82	54.21
1600	AMEX	BBP	Tue, Apr 27, 2021	54.37	54.37	54.22	54.22
1599	AMEX	BBP	Mon, Apr 26, 2021	53.73	54.60	53.73	54.60
1598	AMEX	BBP	Fri, Apr 23, 2021	53.68	53.81	53.60	53.60
1597	AMEX	BBP	Thu, Apr 22, 2021	53.68	53.68	53.47	53.48
1596	AMEX	BBP	Wed, Apr 21, 2021	52.93	53.46	52.93	53.46
1595	AMEX	BBP	Tue, Apr 20, 2021	52.36	52.67	52.36	52.67
1594	AMEX	BBP	Mon, Apr 19, 2021	52.08	52.16	51.99	52.04
1593	AMEX	BBP	Fri, Apr 16, 2021	52.88	52.88	52.88	52.88
1592	AMEX	BBP	Thu, Apr 15, 2021	53.01	53.03	52.64	52.89
1591	AMEX	BBP	Wed, Apr 14, 2021	52.73	52.73	52.34	52.34
1590	AMEX	BBP	Tue, Apr 13, 2021	51.28	51.28	51.28	51.28
1589	AMEX	BBP	Mon, Apr 12, 2021	51.13	51.13	50.78	50.78
1588	AMEX	BBP	Fri, Apr 9, 2021	51.60	51.72	51.60	51.72
1587	AMEX	BBP	Thu, Apr 8, 2021	52.18	52.29	51.87	51.87
1586	AMEX	BBP	Wed, Apr 7, 2021	52.12	52.12	52.07	52.07
1585	AMEX	BBP	Tue, Apr 6, 2021	53.10	53.10	52.59	52.59
1584	AMEX	BBP	Mon, Apr 5, 2021	53.62	53.62	53.25	53.25
1583	AMEX	BBP	Thu, Apr 1, 2021	52.93	53.30	52.93	53.08
1582	AMEX	BBP	Wed, Mar 31, 2021	52.30	52.35	52.30	52.35
1581	AMEX	BBP	Tue, Mar 30, 2021	50.19	51.05	50.19	51.05
1580	AMEX	BBP	Mon, Mar 29, 2021	51.27	51.27	50.91	50.91
1579	AMEX	BBP	Fri, Mar 26, 2021	51.77	51.77	51.77	51.77
1578	AMEX	BBP	Thu, Mar 25, 2021	50.50	51.83	50.50	51.83
1577	AMEX	BBP	Wed, Mar 24, 2021	50.83	50.83	50.83	50.83
1576	AMEX	BBP	Tue, Mar 23, 2021	54.25	54.25	52.72	52.72
1575	AMEX	BBP	Mon, Mar 22, 2021	55.27	55.27	55.27	55.27
1574	AMEX	BBP	Fri, Mar 19, 2021	53.50	54.51	53.49	54.51
1573	AMEX	BBP	Thu, Mar 18, 2021	54.67	54.76	53.42	53.59
1572	AMEX	BBP	Wed, Mar 17, 2021	54.52	55.09	54.52	55.09
1571	AMEX	BBP	Tue, Mar 16, 2021	55.46	55.46	54.50	54.79
1570	AMEX	BBP	Mon, Mar 15, 2021	54.89	55.20	54.89	55.20
1569	AMEX	BBP	Fri, Mar 12, 2021	54.24	54.82	54.24	54.82
1568	AMEX	BBP	Thu, Mar 11, 2021	53.11	54.60	53.11	54.56
1567	AMEX	BBP	Wed, Mar 10, 2021	53.33	53.33	52.79	52.82
1566	AMEX	BBP	Tue, Mar 9, 2021	53.45	53.72	53.26	53.32
1565	AMEX	BBP	Mon, Mar 8, 2021	53.62	53.78	52.09	52.49
1564	AMEX	BBP	Fri, Mar 5, 2021	52.15	53.52	52.15	53.52
1563	AMEX	BBP	Thu, Mar 4, 2021	52.82	52.82	52.16	52.16
1562	AMEX	BBP	Wed, Mar 3, 2021	54.08	54.08	53.28	53.28
1561	AMEX	BBP	Tue, Mar 2, 2021	55.30	55.34	54.97	54.97
1560	AMEX	BBP	Mon, Mar 1, 2021	55.40	55.68	55.40	55.52
1559	AMEX	BBP	Fri, Feb 26, 2021	55.00	55.00	53.92	54.89
1558	AMEX	BBP	Thu, Feb 25, 2021	56.37	56.39	55.00	55.20
1557	AMEX	BBP	Wed, Feb 24, 2021	56.83	57.21	56.83	56.90
1556	AMEX	BBP	Tue, Feb 23, 2021	55.90	56.37	55.90	56.37
1555	AMEX	BBP	Mon, Feb 22, 2021	56.78	56.78	56.78	56.78
1554	AMEX	BBP	Fri, Feb 19, 2021	57.81	58.50	57.74	57.74
1553	AMEX	BBP	Thu, Feb 18, 2021	57.44	57.44	57.28	57.28
1552	AMEX	BBP	Wed, Feb 17, 2021	57.49	58.39	57.49	58.39
1551	AMEX	BBP	Tue, Feb 16, 2021	58.00	58.19	58.00	58.00
1550	AMEX	BBP	Fri, Feb 12, 2021	58.87	58.87	58.87	58.87
1549	AMEX	BBP	Thu, Feb 11, 2021	59.95	59.95	59.89	59.89
1548	AMEX	BBP	Wed, Feb 10, 2021	60.82	61.00	60.36	60.37
1547	AMEX	BBP	Tue, Feb 9, 2021	61.39	61.39	60.82	60.82
1546	AMEX	BBP	Mon, Feb 8, 2021	60.35	61.28	60.35	61.28
1545	AMEX	BBP	Fri, Feb 5, 2021	59.10	60.88	59.10	60.38
1544	AMEX	BBP	Thu, Feb 4, 2021	58.96	59.59	58.52	59.15
1543	AMEX	BBP	Wed, Feb 3, 2021	58.69	58.77	58.43	58.43
1542	AMEX	BBP	Tue, Feb 2, 2021	58.48	58.48	58.33	58.33
1541	AMEX	BBP	Mon, Feb 1, 2021	57.17	57.46	56.69	57.46
1540	AMEX	BBP	Fri, Jan 29, 2021	56.62	56.62	56.46	56.46
1539	AMEX	BBP	Thu, Jan 28, 2021	55.99	56.42	55.75	56.42
1538	AMEX	BBP	Wed, Jan 27, 2021	56.39	56.48	55.94	55.94
1537	AMEX	BBP	Tue, Jan 26, 2021	58.08	58.08	57.45	57.45
1536	AMEX	BBP	Mon, Jan 25, 2021	57.59	58.47	57.44	58.47
1535	AMEX	BBP	Fri, Jan 22, 2021	56.91	57.22	56.91	57.22
1534	AMEX	BBP	Thu, Jan 21, 2021	56.38	56.54	56.38	56.41
1533	AMEX	BBP	Wed, Jan 20, 2021	57.37	57.37	56.94	56.94
1532	AMEX	BBP	Tue, Jan 19, 2021	57.00	57.00	56.93	56.94
1531	AMEX	BBP	Fri, Jan 15, 2021	56.55	56.55	56.42	56.42
1530	AMEX	BBP	Thu, Jan 14, 2021	56.63	57.04	56.63	56.91
1529	AMEX	BBP	Wed, Jan 13, 2021	56.25	56.25	56.16	56.16
1528	AMEX	BBP	Tue, Jan 12, 2021	56.16	56.38	56.16	56.38
1527	AMEX	BBP	Mon, Jan 11, 2021	56.27	56.27	56.13	56.13
1526	AMEX	BBP	Fri, Jan 8, 2021	56.30	56.30	55.90	56.24
1525	AMEX	BBP	Thu, Jan 7, 2021	56.07	56.20	55.71	56.20
1524	AMEX	BBP	Wed, Jan 6, 2021	54.12	54.62	54.12	54.62
1523	AMEX	BBP	Tue, Jan 5, 2021	53.34	53.62	52.82	53.55
1522	AMEX	BBP	Mon, Jan 4, 2021	53.42	53.42	53.38	53.42
1521	AMEX	BBP	Thu, Dec 31, 2020	53.50	53.50	53.07	53.21
1520	AMEX	BBP	Wed, Dec 30, 2020	53.95	53.95	53.88	53.90
1519	AMEX	BBP	Tue, Dec 29, 2020	55.35	55.35	53.60	53.60
1518	AMEX	BBP	Mon, Dec 28, 2020	55.62	55.62	54.41	54.41
1517	AMEX	BBP	Thu, Dec 24, 2020	55.85	55.85	55.42	55.50
1516	AMEX	BBP	Wed, Dec 23, 2020	55.77	55.79	55.64	55.64
1515	AMEX	BBP	Tue, Dec 22, 2020	55.54	55.81	55.50	55.74
1514	AMEX	BBP	Mon, Dec 21, 2020	55.11	55.54	55.11	55.54
1513	AMEX	BBP	Fri, Dec 18, 2020	55.35	55.35	55.35	55.35
1512	AMEX	BBP	Thu, Dec 17, 2020	54.43	55.18	54.42	55.18
1511	AMEX	BBP	Wed, Dec 16, 2020	54.72	54.82	53.89	54.11
1510	AMEX	BBP	Tue, Dec 15, 2020	54.43	54.43	54.43	54.43
1509	AMEX	BBP	Mon, Dec 14, 2020	54.03	54.03	54.03	54.03
1508	AMEX	BBP	Fri, Dec 11, 2020	51.92	51.97	51.92	51.97
1507	AMEX	BBP	Thu, Dec 10, 2020	50.54	51.79	50.54	51.79
1506	AMEX	BBP	Wed, Dec 9, 2020	52.13	52.13	50.72	51.18
1505	AMEX	BBP	Tue, Dec 8, 2020	52.14	52.29	52.14	52.29
1504	AMEX	BBP	Mon, Dec 7, 2020	52.48	52.48	51.69	51.69
1503	AMEX	BBP	Fri, Dec 4, 2020	52.00	52.26	52.00	52.26
1502	AMEX	BBP	Thu, Dec 3, 2020	51.85	51.86	51.59	51.59
1501	AMEX	BBP	Wed, Dec 2, 2020	51.84	51.84	51.81	51.81
1500	AMEX	BBP	Tue, Dec 1, 2020	51.78	51.86	51.75	51.86
1499	AMEX	BBP	Mon, Nov 30, 2020	52.56	52.56	50.92	51.58
1498	AMEX	BBP	Fri, Nov 27, 2020	51.95	51.95	51.95	51.95
1497	AMEX	BBP	Wed, Nov 25, 2020	51.39	51.39	51.39	51.39
1496	AMEX	BBP	Tue, Nov 24, 2020	51.73	51.73	51.18	51.18
1495	AMEX	BBP	Mon, Nov 23, 2020	50.80	51.08	50.80	51.03
1494	AMEX	BBP	Fri, Nov 20, 2020	50.86	50.98	50.86	50.98
1493	AMEX	BBP	Thu, Nov 19, 2020	50.85	50.85	50.85	50.85
1492	AMEX	BBP	Wed, Nov 18, 2020	51.51	51.51	50.88	50.88
1491	AMEX	BBP	Tue, Nov 17, 2020	51.98	51.98	51.98	51.98
1490	AMEX	BBP	Mon, Nov 16, 2020	51.78	51.82	51.59	51.82
1489	AMEX	BBP	Fri, Nov 13, 2020	51.85	51.85	51.74	51.74
1488	AMEX	BBP	Thu, Nov 12, 2020	51.64	51.64	51.12	51.12
1487	AMEX	BBP	Wed, Nov 11, 2020	50.76	51.52	50.76	51.36
1486	AMEX	BBP	Tue, Nov 10, 2020	51.11	51.11	51.11	51.11
1485	AMEX	BBP	Mon, Nov 9, 2020	51.29	51.29	50.20	50.20
1484	AMEX	BBP	Fri, Nov 6, 2020	50.70	50.70	49.92	49.92
1483	AMEX	BBP	Thu, Nov 5, 2020	51.26	51.26	51.26	51.26
1482	AMEX	BBP	Wed, Nov 4, 2020	50.00	52.14	50.00	51.78
1481	AMEX	BBP	Tue, Nov 3, 2020	48.68	49.05	48.68	49.05
1480	AMEX	BBP	Mon, Nov 2, 2020	47.88	47.91	47.88	47.91
1479	AMEX	BBP	Fri, Oct 30, 2020	47.71	48.07	47.71	48.07
1478	AMEX	BBP	Thu, Oct 29, 2020	49.16	49.19	48.69	48.92
1477	AMEX	BBP	Wed, Oct 28, 2020	48.84	48.84	48.70	48.70
1476	AMEX	BBP	Tue, Oct 27, 2020	49.39	49.70	49.39	49.70
1475	AMEX	BBP	Mon, Oct 26, 2020	49.29	49.29	49.12	49.25
1474	AMEX	BBP	Fri, Oct 23, 2020	49.59	49.64	49.59	49.64
1473	AMEX	BBP	Thu, Oct 22, 2020	48.88	49.51	48.88	49.51
1472	AMEX	BBP	Wed, Oct 21, 2020	48.94	49.05	48.67	48.67
1471	AMEX	BBP	Tue, Oct 20, 2020	49.42	49.42	49.42	49.42
1470	AMEX	BBP	Mon, Oct 19, 2020	50.55	50.55	49.65	49.65
1469	AMEX	BBP	Fri, Oct 16, 2020	50.45	50.45	50.41	50.41
1468	AMEX	BBP	Thu, Oct 15, 2020	49.88	50.00	49.70	50.00
1467	AMEX	BBP	Wed, Oct 14, 2020	50.68	50.68	50.25	50.25
1466	AMEX	BBP	Tue, Oct 13, 2020	50.34	50.66	50.28	50.66
1465	AMEX	BBP	Mon, Oct 12, 2020	50.22	50.22	50.13	50.20
1464	AMEX	BBP	Fri, Oct 9, 2020	50.20	50.20	50.13	50.16
1463	AMEX	BBP	Thu, Oct 8, 2020	49.69	50.09	49.69	50.09
1462	AMEX	BBP	Wed, Oct 7, 2020	49.08	49.85	49.08	49.85
1461	AMEX	BBP	Tue, Oct 6, 2020	48.70	49.01	48.52	48.52
1460	AMEX	BBP	Mon, Oct 5, 2020	48.26	48.88	48.26	48.83
1459	AMEX	BBP	Fri, Oct 2, 2020	47.92	47.99	47.00	47.00
1458	AMEX	BBP	Thu, Oct 1, 2020	47.97	48.00	47.97	48.00
1457	AMEX	BBP	Wed, Sep 30, 2020	47.58	48.08	47.58	47.67
1456	AMEX	BBP	Tue, Sep 29, 2020	47.42	47.59	47.42	47.59
1455	AMEX	BBP	Mon, Sep 28, 2020	47.80	47.80	47.25	47.39
1454	AMEX	BBP	Fri, Sep 25, 2020	46.16	47.31	46.16	47.31
1453	AMEX	BBP	Thu, Sep 24, 2020	46.46	46.66	46.46	46.66
1452	AMEX	BBP	Wed, Sep 23, 2020	47.10	47.10	47.10	47.10
1451	AMEX	BBP	Tue, Sep 22, 2020	48.00	48.00	47.97	47.97
1450	AMEX	BBP	Mon, Sep 21, 2020	47.54	47.54	47.54	47.54
1449	AMEX	BBP	Fri, Sep 18, 2020	48.63	48.63	48.00	48.62
1448	AMEX	BBP	Thu, Sep 17, 2020	47.95	48.57	47.95	48.54
1447	AMEX	BBP	Wed, Sep 16, 2020	48.00	48.55	48.00	48.40
1446	AMEX	BBP	Tue, Sep 15, 2020	48.00	48.42	48.00	48.13
1445	AMEX	BBP	Mon, Sep 14, 2020	47.26	47.84	47.26	47.65
1444	AMEX	BBP	Fri, Sep 11, 2020	44.85	44.85	44.57	44.57
1443	AMEX	BBP	Thu, Sep 10, 2020	45.27	45.27	44.45	44.45
1442	AMEX	BBP	Wed, Sep 9, 2020	45.07	45.24	45.07	45.24
1441	AMEX	BBP	Tue, Sep 8, 2020	44.78	44.98	44.54	44.54
1440	AMEX	BBP	Fri, Sep 4, 2020	45.22	45.22	45.22	45.22
1439	AMEX	BBP	Thu, Sep 3, 2020	46.07	46.07	45.06	45.06
1438	AMEX	BBP	Wed, Sep 2, 2020	45.80	46.50	45.80	46.50
1437	AMEX	BBP	Tue, Sep 1, 2020	46.63	46.63	45.80	45.93
1436	AMEX	BBP	Mon, Aug 31, 2020	45.85	46.98	45.85	46.92
1435	AMEX	BBP	Fri, Aug 28, 2020	44.34	44.34	44.01	44.20
1434	AMEX	BBP	Thu, Aug 27, 2020	44.09	44.16	44.09	44.16
1433	AMEX	BBP	Wed, Aug 26, 2020	44.53	44.53	44.19	44.19
1432	AMEX	BBP	Tue, Aug 25, 2020	43.61	44.67	43.61	44.67
1431	AMEX	BBP	Mon, Aug 24, 2020	44.28	44.28	43.96	43.96
1430	AMEX	BBP	Fri, Aug 21, 2020	44.51	44.57	44.51	44.52
1429	AMEX	BBP	Thu, Aug 20, 2020	44.82	44.95	44.82	44.95
1428	AMEX	BBP	Wed, Aug 19, 2020	45.10	45.16	44.89	44.90
1427	AMEX	BBP	Tue, Aug 18, 2020	45.54	45.54	44.84	44.93
1426	AMEX	BBP	Mon, Aug 17, 2020	44.09	45.28	44.09	45.28
1425	AMEX	BBP	Fri, Aug 14, 2020	44.93	44.93	43.68	43.93
1424	AMEX	BBP	Thu, Aug 13, 2020	44.63	44.63	44.63	44.63
1423	AMEX	BBP	Wed, Aug 12, 2020	44.48	44.48	44.31	44.42
1422	AMEX	BBP	Tue, Aug 11, 2020	44.42	44.42	44.30	44.31
1421	AMEX	BBP	Mon, Aug 10, 2020	45.94	45.94	45.66	45.66
1420	AMEX	BBP	Fri, Aug 7, 2020	46.00	46.00	45.77	45.90
1419	AMEX	BBP	Thu, Aug 6, 2020	45.81	45.81	45.81	45.81
1418	AMEX	BBP	Wed, Aug 5, 2020	46.29	46.29	45.75	46.04
1417	AMEX	BBP	Tue, Aug 4, 2020	46.09	46.09	45.95	45.95
1416	AMEX	BBP	Mon, Aug 3, 2020	46.24	46.30	46.24	46.28
1415	AMEX	BBP	Fri, Jul 31, 2020	45.81	45.81	44.62	44.87
1414	AMEX	BBP	Thu, Jul 30, 2020	45.66	46.12	45.31	46.05
1413	AMEX	BBP	Wed, Jul 29, 2020	46.55	46.55	45.66	45.66
1412	AMEX	BBP	Tue, Jul 28, 2020	46.41	46.41	46.41	46.41
1411	AMEX	BBP	Mon, Jul 27, 2020	47.05	47.42	47.05	47.42
1410	AMEX	BBP	Fri, Jul 24, 2020	47.00	47.00	46.44	46.44
1409	AMEX	BBP	Thu, Jul 23, 2020	47.42	47.42	47.42	47.42
1408	AMEX	BBP	Wed, Jul 22, 2020	48.33	48.33	47.79	47.92
1407	AMEX	BBP	Tue, Jul 21, 2020	48.41	48.41	48.41	48.41
1406	AMEX	BBP	Mon, Jul 20, 2020	49.11	49.81	49.11	49.78
1405	AMEX	BBP	Fri, Jul 17, 2020	49.08	49.22	48.89	49.00
1404	AMEX	BBP	Thu, Jul 16, 2020	48.61	48.62	48.61	48.62
1403	AMEX	BBP	Wed, Jul 15, 2020	48.34	49.22	48.34	49.21
1402	AMEX	BBP	Tue, Jul 14, 2020	47.70	48.20	47.70	48.20
1401	AMEX	BBP	Mon, Jul 13, 2020	49.12	49.12	47.36	47.36
1400	AMEX	BBP	Fri, Jul 10, 2020	48.73	48.73	48.50	48.50
1399	AMEX	BBP	Thu, Jul 9, 2020	48.37	48.76	48.11	48.55
1398	AMEX	BBP	Wed, Jul 8, 2020	48.94	48.98	48.94	48.98
1397	AMEX	BBP	Tue, Jul 7, 2020	48.80	48.92	48.73	48.73
1396	AMEX	BBP	Mon, Jul 6, 2020	48.62	48.62	48.62	48.62
1395	AMEX	BBP	Thu, Jul 2, 2020	48.49	48.65	48.34	48.36
1394	AMEX	BBP	Wed, Jul 1, 2020	47.96	48.18	47.96	48.18
1393	AMEX	BBP	Tue, Jun 30, 2020	46.87	47.42	46.87	47.42
1392	AMEX	BBP	Mon, Jun 29, 2020	47.45	47.45	46.69	46.91
1391	AMEX	BBP	Fri, Jun 26, 2020	48.43	48.43	47.60	47.60
1390	AMEX	BBP	Thu, Jun 25, 2020	47.70	48.52	47.43	48.52
1389	AMEX	BBP	Wed, Jun 24, 2020	48.35	48.45	47.48	47.66
1388	AMEX	BBP	Tue, Jun 23, 2020	49.50	49.50	48.96	48.96
1387	AMEX	BBP	Mon, Jun 22, 2020	47.64	48.71	47.55	48.71
1386	AMEX	BBP	Fri, Jun 19, 2020	47.48	47.97	47.05	47.97
1385	AMEX	BBP	Thu, Jun 18, 2020	46.66	46.66	46.66	46.66
1384	AMEX	BBP	Wed, Jun 17, 2020	46.37	46.55	46.16	46.24
1383	AMEX	BBP	Tue, Jun 16, 2020	46.36	46.39	45.14	46.02
1382	AMEX	BBP	Mon, Jun 15, 2020	44.00	45.33	44.00	45.33
1381	AMEX	BBP	Fri, Jun 12, 2020	44.76	44.76	44.01	44.41
1380	AMEX	BBP	Thu, Jun 11, 2020	45.50	45.74	44.40	44.40
1379	AMEX	BBP	Wed, Jun 10, 2020	46.45	46.45	46.26	46.33
1378	AMEX	BBP	Tue, Jun 9, 2020	46.68	46.99	46.30	46.47
1377	AMEX	BBP	Mon, Jun 8, 2020	46.57	46.61	46.55	46.56
1376	AMEX	BBP	Fri, Jun 5, 2020	45.78	46.05	45.56	45.73
1375	AMEX	BBP	Thu, Jun 4, 2020	45.31	45.42	45.31	45.42
1374	AMEX	BBP	Wed, Jun 3, 2020	46.31	46.36	46.09	46.13
1373	AMEX	BBP	Tue, Jun 2, 2020	46.54	46.61	46.21	46.61
1372	AMEX	BBP	Mon, Jun 1, 2020	46.15	46.15	46.15	46.15
1371	AMEX	BBP	Fri, May 29, 2020	45.95	46.12	45.78	45.90
1370	AMEX	BBP	Thu, May 28, 2020	46.75	46.75	45.95	45.95
1369	AMEX	BBP	Wed, May 27, 2020	45.08	46.06	45.00	46.02
1368	AMEX	BBP	Tue, May 26, 2020	47.08	47.08	46.29	46.29
1367	AMEX	BBP	Fri, May 22, 2020	46.70	46.70	46.70	46.70
1366	AMEX	BBP	Thu, May 21, 2020	47.18	47.18	46.29	46.48
1365	AMEX	BBP	Wed, May 20, 2020	46.61	46.77	46.53	46.77
1364	AMEX	BBP	Tue, May 19, 2020	46.53	46.53	45.92	45.92
1363	AMEX	BBP	Mon, May 18, 2020	47.63	47.63	46.99	47.01
1362	AMEX	BBP	Fri, May 15, 2020	46.09	46.09	46.09	46.09
1361	AMEX	BBP	Thu, May 14, 2020	44.25	44.84	44.25	44.84
1360	AMEX	BBP	Wed, May 13, 2020	47.19	47.19	44.84	45.28
1359	AMEX	BBP	Tue, May 12, 2020	47.86	47.88	46.58	46.58
1358	AMEX	BBP	Mon, May 11, 2020	45.17	47.58	45.17	47.57
1357	AMEX	BBP	Fri, May 8, 2020	46.30	46.30	45.21	45.58
1356	AMEX	BBP	Thu, May 7, 2020	46.70	46.70	45.32	45.32
1355	AMEX	BBP	Wed, May 6, 2020	46.01	46.05	45.70	45.70
1354	AMEX	BBP	Tue, May 5, 2020	45.74	45.86	45.46	45.59
1353	AMEX	BBP	Mon, May 4, 2020	42.29	44.55	42.29	44.55
1352	AMEX	BBP	Fri, May 1, 2020	42.57	42.57	41.99	42.11
1351	AMEX	BBP	Thu, Apr 30, 2020	44.12	44.31	43.68	43.79
1350	AMEX	BBP	Wed, Apr 29, 2020	44.80	45.26	44.61	44.70
1349	AMEX	BBP	Tue, Apr 28, 2020	45.58	45.58	44.78	44.85
1348	AMEX	BBP	Mon, Apr 27, 2020	46.14	46.53	45.78	46.15
1347	AMEX	BBP	Fri, Apr 24, 2020	44.49	45.70	44.27	45.70
1346	AMEX	BBP	Thu, Apr 23, 2020	44.94	45.11	44.24	44.34
1345	AMEX	BBP	Wed, Apr 22, 2020	44.08	44.08	44.04	44.04
1344	AMEX	BBP	Tue, Apr 21, 2020	43.02	44.46	43.00	43.44
1343	AMEX	BBP	Mon, Apr 20, 2020	44.47	45.19	44.36	44.41
1342	AMEX	BBP	Fri, Apr 17, 2020	42.18	43.02	42.18	43.02
1341	AMEX	BBP	Thu, Apr 16, 2020	40.55	40.99	40.33	40.99
1340	AMEX	BBP	Wed, Apr 15, 2020	40.03	40.31	40.00	40.15
1339	AMEX	BBP	Tue, Apr 14, 2020	41.06	41.45	41.06	41.41
1338	AMEX	BBP	Mon, Apr 13, 2020	39.62	40.07	39.57	40.07
1337	AMEX	BBP	Thu, Apr 9, 2020	39.24	39.67	39.24	39.62
1336	AMEX	BBP	Wed, Apr 8, 2020	38.91	39.12	38.86	39.12
1335	AMEX	BBP	Tue, Apr 7, 2020	37.79	37.86	37.79	37.86
1334	AMEX	BBP	Mon, Apr 6, 2020	38.19	38.79	37.85	38.79
1333	AMEX	BBP	Fri, Apr 3, 2020	36.42	36.63	36.19	36.63
1332	AMEX	BBP	Thu, Apr 2, 2020	36.06	37.02	35.78	37.02
1331	AMEX	BBP	Wed, Apr 1, 2020	36.58	36.58	35.86	35.86
1330	AMEX	BBP	Tue, Mar 31, 2020	37.44	37.44	37.44	37.44
1329	AMEX	BBP	Mon, Mar 30, 2020	36.53	37.33	36.53	37.28
1328	AMEX	BBP	Fri, Mar 27, 2020	35.73	36.80	35.73	36.03
1327	AMEX	BBP	Thu, Mar 26, 2020	35.99	36.91	35.83	36.41
1326	AMEX	BBP	Wed, Mar 25, 2020	35.99	36.09	35.14	35.86
1325	AMEX	BBP	Tue, Mar 24, 2020	34.62	35.23	34.22	35.21
1324	AMEX	BBP	Mon, Mar 23, 2020	33.22	33.44	32.50	32.99
1323	AMEX	BBP	Fri, Mar 20, 2020	34.50	35.35	33.13	33.46
1322	AMEX	BBP	Thu, Mar 19, 2020	32.93	34.36	32.93	34.13
1321	AMEX	BBP	Wed, Mar 18, 2020	33.32	33.37	30.83	32.33
1320	AMEX	BBP	Tue, Mar 17, 2020	33.08	33.79	30.97	33.41
1319	AMEX	BBP	Mon, Mar 16, 2020	33.56	34.73	31.63	31.64
1318	AMEX	BBP	Fri, Mar 13, 2020	35.31	36.31	33.29	36.31
1317	AMEX	BBP	Thu, Mar 12, 2020	35.32	36.49	35.03	35.12
1316	AMEX	BBP	Wed, Mar 11, 2020	39.78	39.98	37.65	38.37
1315	AMEX	BBP	Tue, Mar 10, 2020	40.26	40.82	40.26	40.82
1314	AMEX	BBP	Mon, Mar 9, 2020	39.71	41.11	39.21	39.41
1313	AMEX	BBP	Fri, Mar 6, 2020	43.01	43.19	41.82	42.41
1312	AMEX	BBP	Thu, Mar 5, 2020	43.91	44.39	43.68	43.68
1311	AMEX	BBP	Wed, Mar 4, 2020	44.08	44.39	44.08	44.39
1310	AMEX	BBP	Tue, Mar 3, 2020	42.93	42.93	42.67	42.67
1309	AMEX	BBP	Mon, Mar 2, 2020	41.95	43.23	41.79	43.23
1308	AMEX	BBP	Fri, Feb 28, 2020	38.44	41.15	36.20	41.15
1307	AMEX	BBP	Thu, Feb 27, 2020	41.27	42.34	40.91	40.91
1306	AMEX	BBP	Wed, Feb 26, 2020	42.37	42.37	42.16	42.28
1305	AMEX	BBP	Tue, Feb 25, 2020	43.90	43.90	42.10	42.19
1304	AMEX	BBP	Mon, Feb 24, 2020	44.44	44.44	43.09	43.79
1303	AMEX	BBP	Fri, Feb 21, 2020	45.20	45.35	45.17	45.35
1302	AMEX	BBP	Thu, Feb 20, 2020	45.39	45.50	45.20	45.50
1301	AMEX	BBP	Wed, Feb 19, 2020	45.19	45.53	45.19	45.49
1300	AMEX	BBP	Tue, Feb 18, 2020	44.50	44.94	44.50	44.92
1299	AMEX	BBP	Fri, Feb 14, 2020	44.68	44.79	44.62	44.74
1298	AMEX	BBP	Thu, Feb 13, 2020	44.90	44.91	44.76	44.80
1297	AMEX	BBP	Wed, Feb 12, 2020	44.76	45.15	44.76	45.15
1296	AMEX	BBP	Tue, Feb 11, 2020	44.82	45.02	44.75	44.76
1295	AMEX	BBP	Mon, Feb 10, 2020	44.28	44.93	44.28	44.93
1294	AMEX	BBP	Fri, Feb 7, 2020	44.46	44.51	44.39	44.39
1293	AMEX	BBP	Thu, Feb 6, 2020	44.94	44.94	44.50	44.81
1292	AMEX	BBP	Wed, Feb 5, 2020	44.34	45.30	44.34	44.87
1291	AMEX	BBP	Tue, Feb 4, 2020	43.35	43.67	43.33	43.54
1290	AMEX	BBP	Mon, Feb 3, 2020	42.52	42.52	42.52	42.52
1289	AMEX	BBP	Fri, Jan 31, 2020	41.27	41.36	41.06	41.26
1288	AMEX	BBP	Thu, Jan 30, 2020	41.84	41.95	41.77	41.95
1287	AMEX	BBP	Wed, Jan 29, 2020	43.00	43.00	42.52	42.52
1286	AMEX	BBP	Tue, Jan 28, 2020	42.22	42.70	42.01	42.55
1285	AMEX	BBP	Mon, Jan 27, 2020	41.34	41.46	41.15	41.40
1284	AMEX	BBP	Fri, Jan 24, 2020	41.95	41.98	41.75	41.88
1283	AMEX	BBP	Thu, Jan 23, 2020	42.79	42.94	42.67	42.84
1282	AMEX	BBP	Wed, Jan 22, 2020	43.46	43.46	43.19	43.19
1281	AMEX	BBP	Tue, Jan 21, 2020	43.86	44.00	43.42	43.42
1280	AMEX	BBP	Fri, Jan 17, 2020	44.25	44.25	44.05	44.05
1279	AMEX	BBP	Thu, Jan 16, 2020	44.78	44.78	44.39	44.63
1278	AMEX	BBP	Wed, Jan 15, 2020	44.23	45.01	44.23	44.47
1277	AMEX	BBP	Tue, Jan 14, 2020	42.97	44.21	42.97	44.19
1276	AMEX	BBP	Mon, Jan 13, 2020	42.87	42.87	42.83	42.87
1275	AMEX	BBP	Fri, Jan 10, 2020	44.20	44.35	43.58	43.64
1274	AMEX	BBP	Thu, Jan 9, 2020	44.00	44.30	43.97	44.09
1273	AMEX	BBP	Wed, Jan 8, 2020	43.27	43.94	43.27	43.82
1272	AMEX	BBP	Tue, Jan 7, 2020	42.80	43.14	42.59	43.14
1271	AMEX	BBP	Mon, Jan 6, 2020	42.30	43.02	42.07	43.02
1270	AMEX	BBP	Fri, Jan 3, 2020	42.88	42.88	42.71	42.71
1269	AMEX	BBP	Thu, Jan 2, 2020	44.18	44.18	42.85	43.17
1268	AMEX	BBP	Tue, Dec 31, 2019	43.66	43.67	43.49	43.53
1267	AMEX	BBP	Mon, Dec 30, 2019	43.56	43.56	43.40	43.40
1266	AMEX	BBP	Fri, Dec 27, 2019	45.10	45.10	44.03	44.03
1265	AMEX	BBP	Thu, Dec 26, 2019	45.15	45.15	44.67	44.67
1264	AMEX	BBP	Tue, Dec 24, 2019	44.80	45.17	44.80	45.17
1263	AMEX	BBP	Mon, Dec 23, 2019	44.19	44.80	43.96	44.71
1262	AMEX	BBP	Fri, Dec 20, 2019	43.90	44.16	43.90	44.16
1261	AMEX	BBP	Thu, Dec 19, 2019	43.58	44.07	43.57	44.07
1260	AMEX	BBP	Wed, Dec 18, 2019	43.60	43.81	43.44	43.68
1259	AMEX	BBP	Tue, Dec 17, 2019	43.56	43.76	43.53	43.76
1258	AMEX	BBP	Mon, Dec 16, 2019	44.00	44.30	43.94	44.02
1257	AMEX	BBP	Fri, Dec 13, 2019	43.76	43.76	43.44	43.61
1256	AMEX	BBP	Thu, Dec 12, 2019	43.31	43.54	43.08	43.54
1255	AMEX	BBP	Wed, Dec 11, 2019	43.15	43.15	42.86	42.90
1254	AMEX	BBP	Tue, Dec 10, 2019	43.48	43.71	43.48	43.59
1253	AMEX	BBP	Mon, Dec 9, 2019	44.00	44.05	43.23	43.23
1252	AMEX	BBP	Fri, Dec 6, 2019	43.44	43.58	43.43	43.58
1251	AMEX	BBP	Thu, Dec 5, 2019	43.86	43.86	42.96	42.96
1250	AMEX	BBP	Wed, Dec 4, 2019	43.30	43.96	43.30	43.96
1249	AMEX	BBP	Tue, Dec 3, 2019	43.73	43.85	43.55	43.55
1248	AMEX	BBP	Mon, Dec 2, 2019	44.10	44.10	43.55	43.90
1247	AMEX	BBP	Fri, Nov 29, 2019	44.33	44.33	44.11	44.12
1246	AMEX	BBP	Wed, Nov 27, 2019	43.20	44.02	43.20	43.99
1245	AMEX	BBP	Tue, Nov 26, 2019	43.30	43.62	43.30	43.49
1244	AMEX	BBP	Mon, Nov 25, 2019	42.40	43.46	42.40	43.41
1243	AMEX	BBP	Fri, Nov 22, 2019	41.72	41.90	41.66	41.87
1242	AMEX	BBP	Thu, Nov 21, 2019	41.20	41.73	41.20	41.73
1241	AMEX	BBP	Wed, Nov 20, 2019	41.18	41.50	41.18	41.33
1240	AMEX	BBP	Tue, Nov 19, 2019	40.20	41.13	40.20	40.97
1239	AMEX	BBP	Mon, Nov 18, 2019	39.63	39.95	39.62	39.95
1238	AMEX	BBP	Fri, Nov 15, 2019	39.68	39.81	39.58	39.81
1237	AMEX	BBP	Thu, Nov 14, 2019	39.37	39.47	39.20	39.36
1236	AMEX	BBP	Wed, Nov 13, 2019	39.23	40.10	39.20	39.71
1235	AMEX	BBP	Tue, Nov 12, 2019	39.65	39.90	39.50	39.50
1234	AMEX	BBP	Mon, Nov 11, 2019	39.56	39.56	39.16	39.44
1233	AMEX	BBP	Fri, Nov 8, 2019	38.73	39.50	38.69	39.45
1232	AMEX	BBP	Thu, Nov 7, 2019	38.35	38.52	38.35	38.42
1231	AMEX	BBP	Wed, Nov 6, 2019	38.40	38.45	38.10	38.10
1230	AMEX	BBP	Tue, Nov 5, 2019	38.68	38.95	38.61	38.73
1229	AMEX	BBP	Mon, Nov 4, 2019	38.75	38.81	38.64	38.66
1228	AMEX	BBP	Fri, Nov 1, 2019	38.00	38.83	38.00	38.83
1227	AMEX	BBP	Thu, Oct 31, 2019	37.61	37.82	37.61	37.82
1226	AMEX	BBP	Wed, Oct 30, 2019	38.39	38.39	38.08	38.16
1225	AMEX	BBP	Tue, Oct 29, 2019	38.00	38.55	38.00	38.39
1224	AMEX	BBP	Mon, Oct 28, 2019	38.07	38.36	38.07	38.36
1223	AMEX	BBP	Fri, Oct 25, 2019	37.22	37.74	37.22	37.74
1222	AMEX	BBP	Thu, Oct 24, 2019	37.11	37.24	37.04	37.24
1221	AMEX	BBP	Wed, Oct 23, 2019	37.42	37.68	37.28	37.29
1220	AMEX	BBP	Tue, Oct 22, 2019	37.77	37.77	37.24	37.32
1219	AMEX	BBP	Mon, Oct 21, 2019	36.69	37.06	36.69	37.00
1218	AMEX	BBP	Fri, Oct 18, 2019	36.34	36.34	36.21	36.26
1217	AMEX	BBP	Thu, Oct 17, 2019	36.48	36.59	36.41	36.42
1216	AMEX	BBP	Wed, Oct 16, 2019	35.73	36.23	35.73	36.13
1215	AMEX	BBP	Tue, Oct 15, 2019	36.02	36.26	36.02	36.19
1214	AMEX	BBP	Mon, Oct 14, 2019	35.40	35.85	35.39	35.52
1213	AMEX	BBP	Fri, Oct 11, 2019	35.84	35.86	35.64	35.64
1212	AMEX	BBP	Thu, Oct 10, 2019	34.95	35.20	34.92	35.20
1211	AMEX	BBP	Wed, Oct 9, 2019	34.89	35.12	34.76	34.76
1210	AMEX	BBP	Tue, Oct 8, 2019	34.88	35.20	34.88	34.90
1209	AMEX	BBP	Mon, Oct 7, 2019	35.87	35.98	35.78	35.80
1208	AMEX	BBP	Fri, Oct 4, 2019	35.80	36.23	35.47	35.92
1207	AMEX	BBP	Thu, Oct 3, 2019	35.53	35.94	34.95	35.94
1206	AMEX	BBP	Wed, Oct 2, 2019	34.56	35.45	34.56	35.30
1205	AMEX	BBP	Tue, Oct 1, 2019	36.35	36.35	35.24	35.35
1204	AMEX	BBP	Mon, Sep 30, 2019	36.00	36.10	35.86	35.86
1203	AMEX	BBP	Fri, Sep 27, 2019	36.15	36.59	35.92	35.94
1202	AMEX	BBP	Thu, Sep 26, 2019	36.13	36.13	36.10	36.10
1201	AMEX	BBP	Wed, Sep 25, 2019	37.47	37.47	37.34	37.34
1200	AMEX	BBP	Tue, Sep 24, 2019	37.99	37.99	37.16	37.16
1199	AMEX	BBP	Mon, Sep 23, 2019	37.70	38.60	37.70	38.21
1198	AMEX	BBP	Fri, Sep 20, 2019	38.60	38.76	38.42	38.45
1197	AMEX	BBP	Thu, Sep 19, 2019	38.44	38.44	38.40	38.40
1196	AMEX	BBP	Wed, Sep 18, 2019	38.14	38.40	38.14	38.36
1195	AMEX	BBP	Tue, Sep 17, 2019	38.75	38.75	38.63	38.63
1194	AMEX	BBP	Mon, Sep 16, 2019	38.41	38.72	38.41	38.72
1193	AMEX	BBP	Fri, Sep 13, 2019	38.08	38.35	37.99	37.99
1192	AMEX	BBP	Thu, Sep 12, 2019	38.28	38.28	37.98	38.09
1191	AMEX	BBP	Wed, Sep 11, 2019	38.20	38.35	38.20	38.35
1190	AMEX	BBP	Tue, Sep 10, 2019	36.50	37.82	36.50	37.82
1189	AMEX	BBP	Mon, Sep 9, 2019	36.24	36.69	36.24	36.69
1188	AMEX	BBP	Fri, Sep 6, 2019	36.63	36.63	36.22	36.22
1187	AMEX	BBP	Thu, Sep 5, 2019	36.67	36.70	36.50	36.68
1186	AMEX	BBP	Wed, Sep 4, 2019	36.10	36.39	36.06	36.35
1185	AMEX	BBP	Tue, Sep 3, 2019	36.52	36.52	36.52	36.52
1184	AMEX	BBP	Fri, Aug 30, 2019	37.25	37.25	37.25	37.25
1183	AMEX	BBP	Thu, Aug 29, 2019	37.18	37.36	37.00	37.36
1182	AMEX	BBP	Wed, Aug 28, 2019	36.71	37.07	36.71	37.02
1181	AMEX	BBP	Tue, Aug 27, 2019	36.68	36.76	36.65	36.65
1180	AMEX	BBP	Mon, Aug 26, 2019	37.59	37.59	37.03	37.16
1179	AMEX	BBP	Fri, Aug 23, 2019	37.76	37.76	36.84	36.87
1178	AMEX	BBP	Thu, Aug 22, 2019	38.11	38.11	37.45	37.84
1177	AMEX	BBP	Wed, Aug 21, 2019	38.47	38.53	38.38	38.53
1176	AMEX	BBP	Tue, Aug 20, 2019	38.22	38.27	38.15	38.21
1175	AMEX	BBP	Mon, Aug 19, 2019	38.70	38.72	38.70	38.72
1174	AMEX	BBP	Fri, Aug 16, 2019	37.45	38.16	37.45	38.16
1173	AMEX	BBP	Thu, Aug 15, 2019	37.51	37.61	37.34	37.34
1172	AMEX	BBP	Wed, Aug 14, 2019	37.56	37.93	37.56	37.59
1171	AMEX	BBP	Tue, Aug 13, 2019	38.59	38.59	38.23	38.28
1170	AMEX	BBP	Mon, Aug 12, 2019	38.17	38.29	37.80	37.98
1169	AMEX	BBP	Fri, Aug 9, 2019	38.16	38.50	37.98	38.50
1168	AMEX	BBP	Thu, Aug 8, 2019	38.30	38.64	38.30	38.63
1167	AMEX	BBP	Wed, Aug 7, 2019	37.91	38.33	37.75	38.26
1166	AMEX	BBP	Tue, Aug 6, 2019	37.34	38.20	37.34	38.20
1165	AMEX	BBP	Mon, Aug 5, 2019	37.31	37.45	36.89	37.23
1164	AMEX	BBP	Fri, Aug 2, 2019	38.08	38.18	37.84	38.18
1163	AMEX	BBP	Thu, Aug 1, 2019	38.52	39.37	38.40	38.62
1162	AMEX	BBP	Wed, Jul 31, 2019	38.96	39.14	38.19	38.40
1161	AMEX	BBP	Tue, Jul 30, 2019	38.33	38.68	38.33	38.68
1160	AMEX	BBP	Mon, Jul 29, 2019	37.89	38.20	37.89	38.16
1159	AMEX	BBP	Fri, Jul 26, 2019	38.68	39.03	38.68	39.03
1158	AMEX	BBP	Thu, Jul 25, 2019	38.91	38.92	38.45	38.48
1157	AMEX	BBP	Wed, Jul 24, 2019	38.85	39.22	38.71	39.22
1156	AMEX	BBP	Tue, Jul 23, 2019	39.18	39.18	38.89	39.05
1155	AMEX	BBP	Mon, Jul 22, 2019	39.15	39.49	39.15	39.29
1154	AMEX	BBP	Fri, Jul 19, 2019	39.96	39.96	39.31	39.31
1153	AMEX	BBP	Thu, Jul 18, 2019	39.72	40.05	39.72	40.05
1152	AMEX	BBP	Wed, Jul 17, 2019	39.24	39.71	39.24	39.57
1151	AMEX	BBP	Tue, Jul 16, 2019	39.79	39.79	39.53	39.55
1150	AMEX	BBP	Mon, Jul 15, 2019	39.71	39.92	39.66	39.71
1149	AMEX	BBP	Fri, Jul 12, 2019	39.79	39.99	39.60	39.79
1148	AMEX	BBP	Thu, Jul 11, 2019	40.35	40.35	39.87	39.92
1147	AMEX	BBP	Wed, Jul 10, 2019	40.00	40.68	40.00	40.67
1146	AMEX	BBP	Tue, Jul 9, 2019	40.09	40.57	40.09	40.57
1145	AMEX	BBP	Mon, Jul 8, 2019	39.94	40.62	39.68	39.85
1144	AMEX	BBP	Fri, Jul 5, 2019	40.44	41.18	40.44	40.60
1143	AMEX	BBP	Wed, Jul 3, 2019	41.12	41.32	41.08	41.32
1142	AMEX	BBP	Tue, Jul 2, 2019	40.88	40.88	40.67	40.77
1141	AMEX	BBP	Mon, Jul 1, 2019	41.66	41.66	41.16	41.30
1140	AMEX	BBP	Fri, Jun 28, 2019	40.74	41.06	40.74	41.06
1139	AMEX	BBP	Thu, Jun 27, 2019	39.91	40.31	39.91	40.31
1138	AMEX	BBP	Wed, Jun 26, 2019	39.72	39.72	39.32	39.33
1137	AMEX	BBP	Tue, Jun 25, 2019	40.02	40.52	39.87	39.87
1136	AMEX	BBP	Mon, Jun 24, 2019	40.88	40.88	40.09	40.09
1135	AMEX	BBP	Fri, Jun 21, 2019	40.75	41.17	40.75	41.17
1134	AMEX	BBP	Thu, Jun 20, 2019	42.00	42.06	41.22	41.22
1133	AMEX	BBP	Wed, Jun 19, 2019	41.35	41.35	41.24	41.31
1132	AMEX	BBP	Tue, Jun 18, 2019	41.06	41.20	41.06	41.10
1131	AMEX	BBP	Mon, Jun 17, 2019	39.30	40.55	39.25	40.48
1130	AMEX	BBP	Fri, Jun 14, 2019	38.47	38.47	38.13	38.13
1129	AMEX	BBP	Thu, Jun 13, 2019	38.50	38.85	38.33	38.79
1128	AMEX	BBP	Wed, Jun 12, 2019	38.15	38.47	38.09	38.40
1127	AMEX	BBP	Tue, Jun 11, 2019	38.57	38.57	38.27	38.31
1126	AMEX	BBP	Mon, Jun 10, 2019	39.20	39.20	38.61	38.61
1125	AMEX	BBP	Fri, Jun 7, 2019	38.60	38.95	38.47	38.90
1124	AMEX	BBP	Thu, Jun 6, 2019	38.83	38.83	38.53	38.53
1123	AMEX	BBP	Wed, Jun 5, 2019	39.24	39.24	39.20	39.23
1122	AMEX	BBP	Tue, Jun 4, 2019	39.26	39.35	39.19	39.35
1121	AMEX	BBP	Mon, Jun 3, 2019	38.19	38.93	38.19	38.65
1120	AMEX	BBP	Fri, May 31, 2019	38.42	38.59	38.09	38.12
1119	AMEX	BBP	Thu, May 30, 2019	38.78	38.84	38.73	38.84
1118	AMEX	BBP	Wed, May 29, 2019	39.18	39.18	38.46	38.91
1117	AMEX	BBP	Tue, May 28, 2019	39.90	39.90	39.40	39.40
1116	AMEX	BBP	Fri, May 24, 2019	39.07	40.21	39.07	39.81
1115	AMEX	BBP	Thu, May 23, 2019	39.26	39.51	39.10	39.51
1114	AMEX	BBP	Wed, May 22, 2019	39.77	40.20	39.50	39.95
1113	AMEX	BBP	Tue, May 21, 2019	39.47	40.09	39.47	40.09
1112	AMEX	BBP	Mon, May 20, 2019	39.06	39.07	38.88	38.90
1111	AMEX	BBP	Fri, May 17, 2019	40.23	40.24	39.78	39.78
1110	AMEX	BBP	Thu, May 16, 2019	40.47	40.53	40.06	40.06
1109	AMEX	BBP	Wed, May 15, 2019	39.94	39.94	39.75	39.86
1108	AMEX	BBP	Tue, May 14, 2019	39.38	39.52	39.26	39.44
1107	AMEX	BBP	Mon, May 13, 2019	39.96	39.96	38.97	38.97
1106	AMEX	BBP	Fri, May 10, 2019	40.75	40.86	40.03	40.72
1105	AMEX	BBP	Thu, May 9, 2019	41.00	41.57	41.00	41.34
1104	AMEX	BBP	Wed, May 8, 2019	41.08	41.36	41.00	41.36
1103	AMEX	BBP	Tue, May 7, 2019	42.18	42.18	41.27	41.41
1102	AMEX	BBP	Mon, May 6, 2019	42.20	42.89	42.20	42.89
1101	AMEX	BBP	Fri, May 3, 2019	42.30	42.56	42.30	42.56
1100	AMEX	BBP	Thu, May 2, 2019	41.66	41.66	40.94	41.64
1099	AMEX	BBP	Wed, May 1, 2019	41.71	42.04	41.35	41.35
1098	AMEX	BBP	Tue, Apr 30, 2019	42.50	42.50	41.82	41.84
1097	AMEX	BBP	Mon, Apr 29, 2019	42.85	42.85	42.43	42.43
1096	AMEX	BBP	Fri, Apr 26, 2019	42.12	42.53	42.05	42.52
1095	AMEX	BBP	Thu, Apr 25, 2019	41.78	42.30	41.55	42.20
1094	AMEX	BBP	Wed, Apr 24, 2019	41.85	42.21	41.70	41.99
1093	AMEX	BBP	Tue, Apr 23, 2019	41.24	42.67	41.24	42.52
1092	AMEX	BBP	Mon, Apr 22, 2019	41.20	41.38	41.05	41.36
1091	AMEX	BBP	Thu, Apr 18, 2019	41.40	41.40	40.90	41.17
1090	AMEX	BBP	Wed, Apr 17, 2019	43.26	43.52	41.26	41.30
1089	AMEX	BBP	Tue, Apr 16, 2019	43.78	44.02	43.25	43.25
1088	AMEX	BBP	Mon, Apr 15, 2019	44.20	44.20	43.34	43.63
1087	AMEX	BBP	Fri, Apr 12, 2019	44.63	44.65	43.94	44.02
1086	AMEX	BBP	Thu, Apr 11, 2019	45.79	45.79	44.33	44.38
1085	AMEX	BBP	Wed, Apr 10, 2019	45.42	45.60	45.42	45.49
1084	AMEX	BBP	Tue, Apr 9, 2019	45.52	45.71	44.97	44.97
1083	AMEX	BBP	Mon, Apr 8, 2019	46.39	46.39	45.12	45.82
1082	AMEX	BBP	Fri, Apr 5, 2019	45.84	46.30	45.84	46.30
1081	AMEX	BBP	Thu, Apr 4, 2019	46.00	46.00	45.04	45.29
1080	AMEX	BBP	Wed, Apr 3, 2019	45.98	45.98	45.50	45.64
1079	AMEX	BBP	Tue, Apr 2, 2019	44.80	45.49	44.80	45.40
1078	AMEX	BBP	Mon, Apr 1, 2019	45.28	45.84	44.63	44.70
1077	AMEX	BBP	Fri, Mar 29, 2019	44.56	44.85	44.56	44.81
1076	AMEX	BBP	Thu, Mar 28, 2019	43.47	43.99	43.47	43.99
1075	AMEX	BBP	Wed, Mar 27, 2019	43.62	43.77	43.48	43.48
1074	AMEX	BBP	Tue, Mar 26, 2019	43.83	44.25	43.83	44.25
1073	AMEX	BBP	Mon, Mar 25, 2019	43.34	44.12	42.69	43.45
1072	AMEX	BBP	Fri, Mar 22, 2019	44.86	44.99	43.59	43.59
1071	AMEX	BBP	Thu, Mar 21, 2019	44.98	45.46	44.95	45.46
1070	AMEX	BBP	Wed, Mar 20, 2019	45.31	45.62	44.94	44.99
1069	AMEX	BBP	Tue, Mar 19, 2019	45.68	45.76	45.41	45.45
1068	AMEX	BBP	Mon, Mar 18, 2019	45.59	46.08	45.20	45.51
1067	AMEX	BBP	Fri, Mar 15, 2019	45.25	45.35	45.15	45.31
1066	AMEX	BBP	Thu, Mar 14, 2019	45.72	45.72	45.02	45.07
1065	AMEX	BBP	Wed, Mar 13, 2019	45.13	45.57	44.94	45.57
1064	AMEX	BBP	Tue, Mar 12, 2019	44.60	44.91	44.39	44.72
1063	AMEX	BBP	Mon, Mar 11, 2019	43.54	44.23	43.47	44.23
1062	AMEX	BBP	Fri, Mar 8, 2019	42.67	43.16	42.64	43.16
1061	AMEX	BBP	Thu, Mar 7, 2019	43.02	43.60	43.02	43.32
1060	AMEX	BBP	Wed, Mar 6, 2019	44.59	44.59	43.37	43.41
1059	AMEX	BBP	Tue, Mar 5, 2019	45.59	45.90	45.20	45.20
1058	AMEX	BBP	Mon, Mar 4, 2019	45.92	45.92	44.93	45.45
1057	AMEX	BBP	Fri, Mar 1, 2019	45.43	45.81	45.34	45.79
1056	AMEX	BBP	Thu, Feb 28, 2019	44.73	44.73	44.27	44.27
1055	AMEX	BBP	Wed, Feb 27, 2019	44.00	44.56	44.00	44.56
1054	AMEX	BBP	Tue, Feb 26, 2019	43.70	43.97	43.69	43.69
1053	AMEX	BBP	Mon, Feb 25, 2019	43.52	43.75	43.52	43.75
1052	AMEX	BBP	Fri, Feb 22, 2019	41.27	41.57	41.27	41.48
1051	AMEX	BBP	Thu, Feb 21, 2019	41.50	41.50	40.74	40.74
1050	AMEX	BBP	Wed, Feb 20, 2019	41.91	42.00	41.37	41.50
1049	AMEX	BBP	Tue, Feb 19, 2019	42.48	42.48	41.82	41.83
1048	AMEX	BBP	Fri, Feb 15, 2019	41.93	42.16	41.93	42.16
1047	AMEX	BBP	Thu, Feb 14, 2019	41.20	41.33	41.08	41.33
1046	AMEX	BBP	Wed, Feb 13, 2019	41.22	41.37	41.09	41.17
1045	AMEX	BBP	Tue, Feb 12, 2019	40.72	40.94	40.69	40.90
1044	AMEX	BBP	Mon, Feb 11, 2019	40.36	40.50	40.36	40.50
1043	AMEX	BBP	Fri, Feb 8, 2019	40.10	40.43	40.10	40.43
1042	AMEX	BBP	Thu, Feb 7, 2019	40.65	41.12	40.15	40.37
1041	AMEX	BBP	Wed, Feb 6, 2019	41.57	41.57	40.94	41.16
1040	AMEX	BBP	Tue, Feb 5, 2019	41.66	41.82	41.07	41.36
1039	AMEX	BBP	Mon, Feb 4, 2019	41.25	41.36	41.06	41.36
1038	AMEX	BBP	Fri, Feb 1, 2019	40.86	41.34	40.86	41.34
1037	AMEX	BBP	Thu, Jan 31, 2019	40.84	41.16	40.84	41.16
1036	AMEX	BBP	Wed, Jan 30, 2019	39.72	40.39	39.69	40.39
1035	AMEX	BBP	Tue, Jan 29, 2019	39.47	39.69	39.47	39.65
1034	AMEX	BBP	Mon, Jan 28, 2019	39.77	39.78	39.71	39.72
1033	AMEX	BBP	Fri, Jan 25, 2019	40.00	40.61	40.00	40.61
1032	AMEX	BBP	Thu, Jan 24, 2019	39.37	39.62	39.31	39.62
1031	AMEX	BBP	Wed, Jan 23, 2019	39.80	40.15	39.43	39.47
1030	AMEX	BBP	Tue, Jan 22, 2019	40.79	40.79	39.71	39.78
1029	AMEX	BBP	Fri, Jan 18, 2019	40.15	40.79	40.15	40.79
1028	AMEX	BBP	Thu, Jan 17, 2019	40.36	40.73	40.34	40.57
1027	AMEX	BBP	Wed, Jan 16, 2019	40.62	40.62	40.30	40.30
1026	AMEX	BBP	Tue, Jan 15, 2019	39.60	40.46	39.56	40.39
1025	AMEX	BBP	Mon, Jan 14, 2019	39.08	39.77	39.08	39.36
1024	AMEX	BBP	Fri, Jan 11, 2019	39.94	40.19	39.92	40.13
1023	AMEX	BBP	Thu, Jan 10, 2019	39.11	40.10	39.11	40.10
1022	AMEX	BBP	Wed, Jan 9, 2019	39.24	39.78	39.24	39.49
1021	AMEX	BBP	Tue, Jan 8, 2019	39.27	39.33	38.83	39.33
1020	AMEX	BBP	Mon, Jan 7, 2019	38.00	38.69	38.00	38.69
1019	AMEX	BBP	Fri, Jan 4, 2019	35.68	36.52	35.68	36.51
1018	AMEX	BBP	Thu, Jan 3, 2019	35.79	35.79	34.83	34.83
1017	AMEX	BBP	Wed, Jan 2, 2019	34.24	35.22	34.24	35.22
1016	AMEX	BBP	Mon, Dec 31, 2018	34.82	34.90	34.41	34.90
1015	AMEX	BBP	Fri, Dec 28, 2018	33.85	34.03	33.50	33.94
1014	AMEX	BBP	Thu, Dec 27, 2018	33.85	33.88	32.72	33.84
1013	AMEX	BBP	Wed, Dec 26, 2018	32.77	34.10	32.26	34.10
1012	AMEX	BBP	Mon, Dec 24, 2018	31.02	32.42	31.02	31.99
1011	AMEX	BBP	Fri, Dec 21, 2018	33.70	33.70	32.21	32.21
1010	AMEX	BBP	Thu, Dec 20, 2018	34.27	34.37	33.44	33.71
1009	AMEX	BBP	Wed, Dec 19, 2018	35.79	36.38	34.30	34.58
1008	AMEX	BBP	Tue, Dec 18, 2018	36.26	36.26	35.43	35.43
1007	AMEX	BBP	Mon, Dec 17, 2018	35.84	36.89	35.66	36.01
1006	AMEX	BBP	Fri, Dec 14, 2018	37.31	37.45	36.83	36.83
1005	AMEX	BBP	Thu, Dec 13, 2018	37.91	38.06	37.35	37.35
1004	AMEX	BBP	Wed, Dec 12, 2018	38.41	38.53	38.26	38.37
1003	AMEX	BBP	Tue, Dec 11, 2018	38.34	38.34	37.75	37.76
1002	AMEX	BBP	Mon, Dec 10, 2018	37.41	37.99	37.41	37.99
1001	AMEX	BBP	Fri, Dec 7, 2018	38.35	38.35	37.45	37.45
1000	AMEX	BBP	Thu, Dec 6, 2018	36.92	38.46	36.92	38.26
999	AMEX	BBP	Tue, Dec 4, 2018	40.22	40.22	38.33	38.33
998	AMEX	BBP	Mon, Dec 3, 2018	39.50	40.00	39.50	39.98
997	AMEX	BBP	Fri, Nov 30, 2018	38.10	38.34	37.96	38.34
996	AMEX	BBP	Thu, Nov 29, 2018	37.50	38.42	37.15	38.37
995	AMEX	BBP	Wed, Nov 28, 2018	37.10	38.14	36.85	38.14
994	AMEX	BBP	Tue, Nov 27, 2018	36.87	36.88	36.86	36.87
993	AMEX	BBP	Mon, Nov 26, 2018	37.40	37.43	37.15	37.43
992	AMEX	BBP	Fri, Nov 23, 2018	37.20	37.29	37.20	37.29
991	AMEX	BBP	Wed, Nov 21, 2018	36.40	36.88	36.39	36.80
990	AMEX	BBP	Tue, Nov 20, 2018	35.48	36.33	35.43	36.21
989	AMEX	BBP	Mon, Nov 19, 2018	36.53	36.53	36.38	36.38
988	AMEX	BBP	Fri, Nov 16, 2018	36.06	36.99	36.06	36.99
987	AMEX	BBP	Thu, Nov 15, 2018	35.35	36.43	35.35	36.20
986	AMEX	BBP	Wed, Nov 14, 2018	36.13	36.13	35.00	35.26
985	AMEX	BBP	Tue, Nov 13, 2018	36.70	36.70	36.47	36.47
984	AMEX	BBP	Mon, Nov 12, 2018	36.58	36.63	36.09	36.40
983	AMEX	BBP	Fri, Nov 9, 2018	38.02	38.02	37.16	37.17
982	AMEX	BBP	Thu, Nov 8, 2018	38.98	39.29	38.77	39.12
981	AMEX	BBP	Wed, Nov 7, 2018	38.56	38.69	38.48	38.63
980	AMEX	BBP	Tue, Nov 6, 2018	38.17	38.55	37.74	37.86
979	AMEX	BBP	Mon, Nov 5, 2018	38.20	38.20	37.81	38.16
978	AMEX	BBP	Fri, Nov 2, 2018	38.53	38.65	37.64	38.02
977	AMEX	BBP	Thu, Nov 1, 2018	36.27	38.16	36.27	38.16
976	AMEX	BBP	Wed, Oct 31, 2018	37.00	37.00	36.34	36.34
975	AMEX	BBP	Tue, Oct 30, 2018	36.07	36.55	36.02	36.02
974	AMEX	BBP	Mon, Oct 29, 2018	37.83	38.02	35.62	35.62
973	AMEX	BBP	Fri, Oct 26, 2018	37.17	37.78	36.70	37.40
972	AMEX	BBP	Thu, Oct 25, 2018	37.15	38.23	37.15	38.21
971	AMEX	BBP	Wed, Oct 24, 2018	38.53	38.53	36.40	36.40
970	AMEX	BBP	Tue, Oct 23, 2018	38.77	39.66	36.60	39.53
969	AMEX	BBP	Mon, Oct 22, 2018	39.58	39.58	39.15	39.42
968	AMEX	BBP	Fri, Oct 19, 2018	41.64	41.64	40.48	40.56
967	AMEX	BBP	Thu, Oct 18, 2018	41.35	41.35	40.97	41.17
966	AMEX	BBP	Wed, Oct 17, 2018	41.68	42.00	41.68	41.92
965	AMEX	BBP	Tue, Oct 16, 2018	40.34	41.84	40.34	41.84
964	AMEX	BBP	Mon, Oct 15, 2018	40.14	40.35	39.93	40.35
963	AMEX	BBP	Fri, Oct 12, 2018	40.46	40.68	39.80	40.36
962	AMEX	BBP	Thu, Oct 11, 2018	40.46	40.62	39.89	40.08
961	AMEX	BBP	Wed, Oct 10, 2018	41.75	41.82	40.62	40.62
960	AMEX	BBP	Tue, Oct 9, 2018	42.50	42.74	42.08	42.08
959	AMEX	BBP	Mon, Oct 8, 2018	42.46	42.62	41.87	42.36
958	AMEX	BBP	Fri, Oct 5, 2018	43.30	43.40	42.30	43.02
957	AMEX	BBP	Thu, Oct 4, 2018	44.14	44.14	43.07	43.23
956	AMEX	BBP	Wed, Oct 3, 2018	43.74	44.54	43.74	44.54
955	AMEX	BBP	Tue, Oct 2, 2018	44.03	44.03	43.82	43.82
954	AMEX	BBP	Mon, Oct 1, 2018	45.83	45.83	45.01	45.01
953	AMEX	BBP	Fri, Sep 28, 2018	45.25	45.40	45.25	45.40
952	AMEX	BBP	Thu, Sep 27, 2018	45.27	45.32	45.27	45.32
951	AMEX	BBP	Wed, Sep 26, 2018	45.25	45.25	45.25	45.25
950	AMEX	BBP	Tue, Sep 25, 2018	45.10	45.26	45.06	45.18
949	AMEX	BBP	Mon, Sep 24, 2018	44.63	44.73	44.63	44.73
948	AMEX	BBP	Fri, Sep 21, 2018	44.35	44.35	44.21	44.21
947	AMEX	BBP	Thu, Sep 20, 2018	44.20	44.68	44.20	44.68
946	AMEX	BBP	Wed, Sep 19, 2018	44.08	44.08	43.89	43.97
945	AMEX	BBP	Tue, Sep 18, 2018	43.61	43.91	43.61	43.87
944	AMEX	BBP	Mon, Sep 17, 2018	43.40	43.42	43.40	43.41
943	AMEX	BBP	Fri, Sep 14, 2018	43.77	43.83	43.69	43.83
942	AMEX	BBP	Thu, Sep 13, 2018	43.59	43.84	43.59	43.72
941	AMEX	BBP	Wed, Sep 12, 2018	43.73	43.73	43.73	43.73
940	AMEX	BBP	Tue, Sep 11, 2018	43.63	43.63	43.63	43.63
939	AMEX	BBP	Mon, Sep 10, 2018	44.12	44.18	43.88	44.01
938	AMEX	BBP	Fri, Sep 7, 2018	44.20	44.24	44.10	44.24
937	AMEX	BBP	Thu, Sep 6, 2018	45.16	45.16	44.19	44.38
936	AMEX	BBP	Wed, Sep 5, 2018	45.36	45.39	45.07	45.18
935	AMEX	BBP	Tue, Sep 4, 2018	45.23	45.23	44.90	45.12
934	AMEX	BBP	Fri, Aug 31, 2018	45.63	45.63	45.45	45.58
933	AMEX	BBP	Thu, Aug 30, 2018	45.29	45.49	45.29	45.37
932	AMEX	BBP	Wed, Aug 29, 2018	45.03	45.28	45.03	45.28
931	AMEX	BBP	Tue, Aug 28, 2018	44.29	44.66	44.29	44.66
930	AMEX	BBP	Mon, Aug 27, 2018	44.17	44.76	44.17	44.60
929	AMEX	BBP	Fri, Aug 24, 2018	44.18	44.18	43.79	43.82
928	AMEX	BBP	Thu, Aug 23, 2018	44.46	44.46	43.80	44.08
927	AMEX	BBP	Wed, Aug 22, 2018	44.19	44.24	44.10	44.12
926	AMEX	BBP	Tue, Aug 21, 2018	43.25	43.82	43.25	43.78
925	AMEX	BBP	Mon, Aug 20, 2018	43.14	43.14	42.95	43.11
924	AMEX	BBP	Fri, Aug 17, 2018	43.28	43.38	43.28	43.38
923	AMEX	BBP	Thu, Aug 16, 2018	42.67	43.22	42.67	43.22
922	AMEX	BBP	Wed, Aug 15, 2018	42.79	42.81	42.76	42.81
921	AMEX	BBP	Tue, Aug 14, 2018	43.67	43.78	43.58	43.62
920	AMEX	BBP	Mon, Aug 13, 2018	43.45	43.46	43.39	43.41
919	AMEX	BBP	Fri, Aug 10, 2018	43.95	43.95	43.85	43.85
918	AMEX	BBP	Thu, Aug 9, 2018	44.30	44.39	44.30	44.37
917	AMEX	BBP	Wed, Aug 8, 2018	44.25	44.35	44.25	44.27
916	AMEX	BBP	Tue, Aug 7, 2018	0.00	0.00	0.00	44.23
915	AMEX	BBP	Mon, Aug 6, 2018	44.23	44.23	44.23	44.23
914	AMEX	BBP	Fri, Aug 3, 2018	44.99	44.99	44.12	44.19
913	AMEX	BBP	Thu, Aug 2, 2018	44.55	45.01	44.55	44.94
912	AMEX	BBP	Wed, Aug 1, 2018	44.40	44.40	44.40	44.40
911	AMEX	BBP	Tue, Jul 31, 2018	44.33	44.33	44.02	44.16
910	AMEX	BBP	Mon, Jul 30, 2018	0.00	0.00	0.00	44.27
909	AMEX	BBP	Fri, Jul 27, 2018	44.02	44.27	43.95	44.27
908	AMEX	BBP	Thu, Jul 26, 2018	45.27	45.70	45.25	45.30
907	AMEX	BBP	Wed, Jul 25, 2018	45.07	45.86	45.07	45.41
906	AMEX	BBP	Tue, Jul 24, 2018	46.59	46.67	45.50	45.59
905	AMEX	BBP	Mon, Jul 23, 2018	46.11	46.46	46.11	46.35
904	AMEX	BBP	Fri, Jul 20, 2018	46.40	46.80	46.37	46.53
903	AMEX	BBP	Thu, Jul 19, 2018	0.00	0.00	0.00	46.33
902	AMEX	BBP	Wed, Jul 18, 2018	46.31	46.37	46.30	46.33
901	AMEX	BBP	Tue, Jul 17, 2018	46.30	46.53	46.26	46.53
900	AMEX	BBP	Mon, Jul 16, 2018	46.55	46.55	45.79	45.85
899	AMEX	BBP	Fri, Jul 13, 2018	46.46	46.78	46.46	46.70
898	AMEX	BBP	Thu, Jul 12, 2018	46.12	46.39	46.12	46.33
897	AMEX	BBP	Wed, Jul 11, 2018	45.88	45.88	45.68	45.78
896	AMEX	BBP	Tue, Jul 10, 2018	46.00	46.00	45.76	45.76
895	AMEX	BBP	Mon, Jul 9, 2018	46.62	46.62	45.91	46.20
894	AMEX	BBP	Fri, Jul 6, 2018	46.00	46.19	46.00	46.19
893	AMEX	BBP	Thu, Jul 5, 2018	44.66	44.85	44.66	44.82
892	AMEX	BBP	Tue, Jul 3, 2018	44.69	44.79	44.69	44.79
891	AMEX	BBP	Mon, Jul 2, 2018	43.58	44.04	43.58	43.97
890	AMEX	BBP	Fri, Jun 29, 2018	43.68	44.04	43.68	43.89
889	AMEX	BBP	Thu, Jun 28, 2018	43.23	43.23	42.18	43.14
888	AMEX	BBP	Wed, Jun 27, 2018	44.09	44.09	43.36	43.36
887	AMEX	BBP	Tue, Jun 26, 2018	44.80	44.95	44.45	44.59
886	AMEX	BBP	Mon, Jun 25, 2018	45.05	45.05	44.05	44.37
885	AMEX	BBP	Fri, Jun 22, 2018	45.50	45.50	45.33	45.46
884	AMEX	BBP	Thu, Jun 21, 2018	46.19	46.19	45.27	45.29
883	AMEX	BBP	Wed, Jun 20, 2018	45.56	46.22	45.56	46.17
882	AMEX	BBP	Tue, Jun 19, 2018	44.54	45.28	44.54	45.16
881	AMEX	BBP	Mon, Jun 18, 2018	43.69	44.14	43.69	44.14
880	AMEX	BBP	Fri, Jun 15, 2018	44.31	44.56	44.26	44.56
879	AMEX	BBP	Thu, Jun 14, 2018	44.12	44.12	44.12	44.12
878	AMEX	BBP	Wed, Jun 13, 2018	44.06	44.33	44.02	44.02
877	AMEX	BBP	Tue, Jun 12, 2018	44.09	44.25	44.09	44.25
876	AMEX	BBP	Mon, Jun 11, 2018	43.67	43.85	43.67	43.74
875	AMEX	BBP	Fri, Jun 8, 2018	43.08	44.04	43.08	43.95
874	AMEX	BBP	Thu, Jun 7, 2018	43.52	43.58	43.52	43.58
873	AMEX	BBP	Wed, Jun 6, 2018	43.16	43.95	43.16	43.95
872	AMEX	BBP	Tue, Jun 5, 2018	43.32	43.41	43.32	43.40
871	AMEX	BBP	Mon, Jun 4, 2018	44.27	44.27	42.93	43.12
870	AMEX	BBP	Fri, Jun 1, 2018	44.33	44.33	43.88	44.02
869	AMEX	BBP	Thu, May 31, 2018	43.68	43.68	43.31	43.47
868	AMEX	BBP	Wed, May 30, 2018	43.29	43.29	43.29	43.29
867	AMEX	BBP	Tue, May 29, 2018	42.74	42.74	42.24	42.24
866	AMEX	BBP	Fri, May 25, 2018	42.64	42.72	42.64	42.72
865	AMEX	BBP	Thu, May 24, 2018	42.52	42.60	42.51	42.56
864	AMEX	BBP	Wed, May 23, 2018	42.25	42.46	42.25	42.35
863	AMEX	BBP	Tue, May 22, 2018	42.65	42.65	42.47	42.47
862	AMEX	BBP	Mon, May 21, 2018	42.98	42.98	42.32	42.32
861	AMEX	BBP	Fri, May 18, 2018	43.33	43.33	43.17	43.19
860	AMEX	BBP	Thu, May 17, 2018	42.96	43.03	42.96	43.03
859	AMEX	BBP	Wed, May 16, 2018	43.48	43.69	43.48	43.62
858	AMEX	BBP	Tue, May 15, 2018	43.44	43.52	43.42	43.52
857	AMEX	BBP	Mon, May 14, 2018	42.68	43.43	42.68	43.04
856	AMEX	BBP	Fri, May 11, 2018	42.10	42.80	41.92	42.77
855	AMEX	BBP	Thu, May 10, 2018	41.64	42.11	41.57	41.57
854	AMEX	BBP	Wed, May 9, 2018	41.02	41.79	41.02	41.76
853	AMEX	BBP	Tue, May 8, 2018	40.42	40.99	40.42	40.99
852	AMEX	BBP	Mon, May 7, 2018	41.09	41.37	41.08	41.32
851	AMEX	BBP	Fri, May 4, 2018	40.88	40.88	40.76	40.76
850	AMEX	BBP	Thu, May 3, 2018	40.00	40.04	39.74	40.00
849	AMEX	BBP	Wed, May 2, 2018	40.00	40.73	40.00	40.67
848	AMEX	BBP	Tue, May 1, 2018	40.03	40.43	40.03	40.43
847	AMEX	BBP	Mon, Apr 30, 2018	41.10	41.10	41.00	41.00
846	AMEX	BBP	Fri, Apr 27, 2018	40.79	40.79	40.79	40.79
845	AMEX	BBP	Thu, Apr 26, 2018	39.60	40.89	39.60	40.82
844	AMEX	BBP	Wed, Apr 25, 2018	40.25	40.25	39.72	39.72
843	AMEX	BBP	Tue, Apr 24, 2018	40.82	40.82	39.90	40.19
842	AMEX	BBP	Mon, Apr 23, 2018	40.92	40.92	40.82	40.82
841	AMEX	BBP	Fri, Apr 20, 2018	41.09	41.16	41.09	41.16
840	AMEX	BBP	Thu, Apr 19, 2018	41.84	41.84	41.56	41.56
839	AMEX	BBP	Wed, Apr 18, 2018	42.08	42.08	42.02	42.02
838	AMEX	BBP	Tue, Apr 17, 2018	41.32	42.26	41.32	42.26
837	AMEX	BBP	Mon, Apr 16, 2018	41.31	41.48	41.20	41.20
836	AMEX	BBP	Fri, Apr 13, 2018	41.47	41.47	41.44	41.44
835	AMEX	BBP	Thu, Apr 12, 2018	42.09	42.10	41.93	41.93
834	AMEX	BBP	Wed, Apr 11, 2018	41.60	41.64	41.53	41.57
833	AMEX	BBP	Tue, Apr 10, 2018	40.74	41.05	40.74	40.95
832	AMEX	BBP	Mon, Apr 9, 2018	40.43	40.61	40.16	40.61
831	AMEX	BBP	Fri, Apr 6, 2018	40.41	40.41	40.30	40.30
830	AMEX	BBP	Thu, Apr 5, 2018	40.69	40.72	40.69	40.72
829	AMEX	BBP	Wed, Apr 4, 2018	40.26	40.30	40.26	40.30
828	AMEX	BBP	Tue, Apr 3, 2018	39.54	39.91	39.54	39.91
827	AMEX	BBP	Mon, Apr 2, 2018	41.00	41.00	39.50	39.50
826	AMEX	BBP	Thu, Mar 29, 2018	40.74	41.28	40.74	41.28
825	AMEX	BBP	Wed, Mar 28, 2018	41.16	41.16	40.05	40.84
824	AMEX	BBP	Tue, Mar 27, 2018	41.20	41.65	41.20	41.65
823	AMEX	BBP	Mon, Mar 26, 2018	40.77	41.35	40.63	41.35
822	AMEX	BBP	Fri, Mar 23, 2018	41.71	41.74	40.75	40.75
821	AMEX	BBP	Thu, Mar 22, 2018	42.21	42.33	41.87	41.87
820	AMEX	BBP	Wed, Mar 21, 2018	42.28	42.44	42.28	42.44
819	AMEX	BBP	Tue, Mar 20, 2018	42.37	42.37	41.85	41.85
818	AMEX	BBP	Mon, Mar 19, 2018	42.65	42.78	41.85	41.85
817	AMEX	BBP	Fri, Mar 16, 2018	43.71	43.71	43.12	43.12
816	AMEX	BBP	Thu, Mar 15, 2018	43.74	43.74	42.95	42.95
815	AMEX	BBP	Wed, Mar 14, 2018	44.01	44.01	43.64	43.75
814	AMEX	BBP	Tue, Mar 13, 2018	44.56	44.56	44.16	44.16
813	AMEX	BBP	Mon, Mar 12, 2018	43.84	44.09	43.84	44.09
812	AMEX	BBP	Fri, Mar 9, 2018	43.97	44.09	43.60	44.09
811	AMEX	BBP	Thu, Mar 8, 2018	43.32	43.47	43.32	43.47
810	AMEX	BBP	Wed, Mar 7, 2018	42.71	43.02	42.71	43.02
809	AMEX	BBP	Tue, Mar 6, 2018	42.01	42.50	42.01	42.50
808	AMEX	BBP	Mon, Mar 5, 2018	41.46	42.45	41.46	42.45
807	AMEX	BBP	Fri, Mar 2, 2018	40.29	41.77	40.00	41.77
806	AMEX	BBP	Thu, Mar 1, 2018	41.10	41.10	40.65	40.83
805	AMEX	BBP	Wed, Feb 28, 2018	41.99	41.99	41.40	41.41
804	AMEX	BBP	Tue, Feb 27, 2018	42.69	42.69	42.35	42.35
803	AMEX	BBP	Mon, Feb 26, 2018	42.60	42.69	42.60	42.69
802	AMEX	BBP	Fri, Feb 23, 2018	42.00	42.23	41.90	42.22
801	AMEX	BBP	Thu, Feb 22, 2018	42.08	42.08	41.68	41.71
800	AMEX	BBP	Wed, Feb 21, 2018	42.01	42.27	41.97	42.03
799	AMEX	BBP	Tue, Feb 20, 2018	42.25	42.35	41.95	41.97
798	AMEX	BBP	Fri, Feb 16, 2018	42.36	42.48	42.23	42.23
797	AMEX	BBP	Thu, Feb 15, 2018	42.08	42.21	42.03	42.16
796	AMEX	BBP	Wed, Feb 14, 2018	40.90	41.81	40.90	41.68
795	AMEX	BBP	Tue, Feb 13, 2018	40.93	41.07	40.87	41.04
794	AMEX	BBP	Mon, Feb 12, 2018	39.96	41.16	39.96	40.80
793	AMEX	BBP	Fri, Feb 9, 2018	39.51	39.73	38.19	39.42
792	AMEX	BBP	Thu, Feb 8, 2018	41.26	41.26	39.85	39.89
791	AMEX	BBP	Wed, Feb 7, 2018	41.89	41.89	41.40	41.84
790	AMEX	BBP	Tue, Feb 6, 2018	39.89	41.92	39.89	41.92
789	AMEX	BBP	Mon, Feb 5, 2018	42.56	42.77	41.10	41.54
788	AMEX	BBP	Fri, Feb 2, 2018	43.04	43.26	42.55	42.78
787	AMEX	BBP	Thu, Feb 1, 2018	43.49	43.60	43.25	43.38
786	AMEX	BBP	Wed, Jan 31, 2018	44.14	44.18	43.16	43.30
785	AMEX	BBP	Tue, Jan 30, 2018	44.06	44.50	44.02	44.14
784	AMEX	BBP	Mon, Jan 29, 2018	44.65	45.18	44.65	45.00
783	AMEX	BBP	Fri, Jan 26, 2018	44.53	44.58	44.28	44.36
782	AMEX	BBP	Thu, Jan 25, 2018	44.26	44.26	43.64	44.06
781	AMEX	BBP	Wed, Jan 24, 2018	44.26	44.26	43.26	43.74
780	AMEX	BBP	Tue, Jan 23, 2018	43.55	44.38	43.55	44.38
779	AMEX	BBP	Mon, Jan 22, 2018	42.53	43.49	42.53	43.43
778	AMEX	BBP	Fri, Jan 19, 2018	40.80	41.30	40.80	41.29
777	AMEX	BBP	Thu, Jan 18, 2018	40.68	40.82	40.68	40.71
776	AMEX	BBP	Wed, Jan 17, 2018	40.43	40.65	40.30	40.65
775	AMEX	BBP	Tue, Jan 16, 2018	41.61	41.70	41.19	41.19
774	AMEX	BBP	Fri, Jan 12, 2018	41.29	41.66	41.25	41.61
773	AMEX	BBP	Thu, Jan 11, 2018	41.15	41.15	41.05	41.08
772	AMEX	BBP	Wed, Jan 10, 2018	40.43	40.84	40.43	40.77
771	AMEX	BBP	Tue, Jan 9, 2018	40.90	41.05	40.90	40.99
770	AMEX	BBP	Mon, Jan 8, 2018	41.07	41.07	40.20	40.30
769	AMEX	BBP	Fri, Jan 5, 2018	41.21	41.28	41.13	41.28
768	AMEX	BBP	Thu, Jan 4, 2018	41.13	41.25	40.95	41.20
767	AMEX	BBP	Wed, Jan 3, 2018	41.13	41.57	41.08	41.57
766	AMEX	BBP	Tue, Jan 2, 2018	40.94	41.08	40.52	41.08
765	AMEX	BBP	Fri, Dec 29, 2017	41.00	41.11	40.56	40.56
764	AMEX	BBP	Thu, Dec 28, 2017	41.18	41.18	40.81	40.98
763	AMEX	BBP	Wed, Dec 27, 2017	41.03	41.03	40.86	40.86
762	AMEX	BBP	Tue, Dec 26, 2017	40.67	40.86	40.59	40.83
761	AMEX	BBP	Fri, Dec 22, 2017	40.10	40.59	40.10	40.50
760	AMEX	BBP	Thu, Dec 21, 2017	40.27	40.36	40.08	40.36
759	AMEX	BBP	Wed, Dec 20, 2017	40.44	40.44	39.77	39.77
758	AMEX	BBP	Tue, Dec 19, 2017	40.07	40.13	39.70	39.75
757	AMEX	BBP	Mon, Dec 18, 2017	39.94	39.94	39.80	39.80
756	AMEX	BBP	Fri, Dec 15, 2017	39.67	39.78	39.67	39.78
755	AMEX	BBP	Thu, Dec 14, 2017	40.13	40.18	39.38	39.38
754	AMEX	BBP	Wed, Dec 13, 2017	39.71	40.20	39.71	40.20
753	AMEX	BBP	Tue, Dec 12, 2017	39.28	39.28	39.02	39.16
752	AMEX	BBP	Mon, Dec 11, 2017	39.36	39.68	39.23	39.28
751	AMEX	BBP	Fri, Dec 8, 2017	39.58	39.78	39.44	39.61
750	AMEX	BBP	Thu, Dec 7, 2017	37.78	38.94	37.78	38.78
749	AMEX	BBP	Wed, Dec 6, 2017	38.50	38.50	38.08	38.23
748	AMEX	BBP	Tue, Dec 5, 2017	39.16	39.19	38.70	38.70
747	AMEX	BBP	Mon, Dec 4, 2017	39.59	40.05	38.81	38.81
746	AMEX	BBP	Fri, Dec 1, 2017	39.82	39.82	38.66	39.54
745	AMEX	BBP	Thu, Nov 30, 2017	39.66	39.75	39.61	39.75
744	AMEX	BBP	Wed, Nov 29, 2017	38.75	39.29	38.75	39.17
743	AMEX	BBP	Tue, Nov 28, 2017	38.42	38.77	38.36	38.70
742	AMEX	BBP	Mon, Nov 27, 2017	39.04	39.04	38.51	38.57
741	AMEX	BBP	Fri, Nov 24, 2017	38.69	39.00	38.69	38.96
740	AMEX	BBP	Wed, Nov 22, 2017	38.56	38.78	38.56	38.78
739	AMEX	BBP	Tue, Nov 21, 2017	38.49	38.70	38.46	38.65
738	AMEX	BBP	Mon, Nov 20, 2017	38.54	38.67	38.42	38.44
737	AMEX	BBP	Fri, Nov 17, 2017	38.68	38.80	38.65	38.80
736	AMEX	BBP	Thu, Nov 16, 2017	38.00	38.62	38.00	38.62
735	AMEX	BBP	Wed, Nov 15, 2017	37.37	38.10	37.33	38.04
734	AMEX	BBP	Tue, Nov 14, 2017	38.55	38.62	38.12	38.50
733	AMEX	BBP	Mon, Nov 13, 2017	38.86	39.04	38.77	38.78
732	AMEX	BBP	Fri, Nov 10, 2017	38.99	38.99	38.57	38.76
731	AMEX	BBP	Thu, Nov 9, 2017	38.96	38.96	38.59	38.61
730	AMEX	BBP	Wed, Nov 8, 2017	39.02	39.31	38.78	38.97
729	AMEX	BBP	Tue, Nov 7, 2017	39.47	39.47	39.03	39.08
728	AMEX	BBP	Mon, Nov 6, 2017	39.68	39.71	39.65	39.67
727	AMEX	BBP	Fri, Nov 3, 2017	38.90	39.60	38.90	39.60
726	AMEX	BBP	Thu, Nov 2, 2017	38.77	38.95	38.65	38.65
725	AMEX	BBP	Wed, Nov 1, 2017	39.52	39.52	38.69	38.76
724	AMEX	BBP	Tue, Oct 31, 2017	39.68	39.70	39.34	39.48
723	AMEX	BBP	Mon, Oct 30, 2017	39.71	39.95	39.43	39.43
722	AMEX	BBP	Fri, Oct 27, 2017	38.80	39.32	38.49	39.32
721	AMEX	BBP	Thu, Oct 26, 2017	38.90	39.02	38.36	38.43
720	AMEX	BBP	Wed, Oct 25, 2017	39.86	39.86	39.24	39.51
719	AMEX	BBP	Tue, Oct 24, 2017	40.40	40.40	39.77	39.77
718	AMEX	BBP	Mon, Oct 23, 2017	41.24	41.24	40.51	40.51
717	AMEX	BBP	Fri, Oct 20, 2017	41.21	41.26	40.89	41.26
716	AMEX	BBP	Thu, Oct 19, 2017	41.10	41.22	40.91	41.22
715	AMEX	BBP	Wed, Oct 18, 2017	41.87	41.87	41.53	41.53
714	AMEX	BBP	Tue, Oct 17, 2017	41.97	41.98	41.82	41.82
713	AMEX	BBP	Mon, Oct 16, 2017	42.10	42.27	41.41	41.56
712	AMEX	BBP	Fri, Oct 13, 2017	41.46	41.52	41.36	41.46
711	AMEX	BBP	Thu, Oct 12, 2017	41.41	41.64	41.22	41.56
710	AMEX	BBP	Wed, Oct 11, 2017	41.64	41.85	41.64	41.65
709	AMEX	BBP	Tue, Oct 10, 2017	41.93	41.93	41.61	41.62
708	AMEX	BBP	Mon, Oct 9, 2017	42.10	42.20	42.08	42.20
707	AMEX	BBP	Fri, Oct 6, 2017	42.18	42.43	42.18	42.43
706	AMEX	BBP	Thu, Oct 5, 2017	42.52	42.53	42.38	42.45
705	AMEX	BBP	Wed, Oct 4, 2017	42.22	42.40	42.22	42.29
704	AMEX	BBP	Tue, Oct 3, 2017	42.05	42.23	41.95	42.19
703	AMEX	BBP	Mon, Oct 2, 2017	42.00	42.33	41.93	42.33
702	AMEX	BBP	Fri, Sep 29, 2017	41.47	41.55	41.22	41.55
701	AMEX	BBP	Thu, Sep 28, 2017	40.70	41.13	40.70	41.13
700	AMEX	BBP	Wed, Sep 27, 2017	40.40	40.81	40.40	40.81
699	AMEX	BBP	Tue, Sep 26, 2017	40.63	40.63	40.21	40.21
698	AMEX	BBP	Mon, Sep 25, 2017	40.41	40.81	40.39	40.81
697	AMEX	BBP	Fri, Sep 22, 2017	40.96	40.96	40.30	40.53
696	AMEX	BBP	Thu, Sep 21, 2017	41.08	41.08	40.77	40.77
695	AMEX	BBP	Wed, Sep 20, 2017	40.83	41.03	40.70	40.94
694	AMEX	BBP	Tue, Sep 19, 2017	40.94	41.01	40.81	40.89
693	AMEX	BBP	Mon, Sep 18, 2017	41.01	41.41	41.01	41.41
692	AMEX	BBP	Fri, Sep 15, 2017	40.74	40.92	40.25	40.91
691	AMEX	BBP	Thu, Sep 14, 2017	40.47	40.82	40.47	40.82
690	AMEX	BBP	Wed, Sep 13, 2017	40.40	40.68	40.40	40.56
689	AMEX	BBP	Tue, Sep 12, 2017	40.70	40.70	40.40	40.56
688	AMEX	BBP	Mon, Sep 11, 2017	40.65	40.75	40.62	40.68
687	AMEX	BBP	Fri, Sep 8, 2017	40.79	41.13	40.78	40.83
686	AMEX	BBP	Thu, Sep 7, 2017	41.06	41.27	41.06	41.12
685	AMEX	BBP	Wed, Sep 6, 2017	40.98	41.48	40.88	41.38
684	AMEX	BBP	Tue, Sep 5, 2017	41.15	41.15	40.70	40.98
683	AMEX	BBP	Fri, Sep 1, 2017	41.23	41.34	40.49	41.26
682	AMEX	BBP	Thu, Aug 31, 2017	40.33	41.07	40.30	40.89
681	AMEX	BBP	Wed, Aug 30, 2017	39.47	40.05	39.47	39.89
680	AMEX	BBP	Tue, Aug 29, 2017	39.01	39.42	38.98	39.39
679	AMEX	BBP	Mon, Aug 28, 2017	39.21	39.41	39.18	39.41
678	AMEX	BBP	Fri, Aug 25, 2017	39.05	39.09	38.80	38.90
677	AMEX	BBP	Thu, Aug 24, 2017	38.67	38.67	38.28	38.45
676	AMEX	BBP	Wed, Aug 23, 2017	38.50	38.60	38.39	38.39
675	AMEX	BBP	Tue, Aug 22, 2017	37.94	38.48	37.90	38.47
674	AMEX	BBP	Mon, Aug 21, 2017	37.75	37.87	37.37	37.63
673	AMEX	BBP	Fri, Aug 18, 2017	37.95	38.03	37.66	37.75
672	AMEX	BBP	Thu, Aug 17, 2017	38.65	38.65	38.03	38.03
671	AMEX	BBP	Wed, Aug 16, 2017	38.35	38.69	38.35	38.47
670	AMEX	BBP	Tue, Aug 15, 2017	38.27	38.45	38.20	38.39
669	AMEX	BBP	Mon, Aug 14, 2017	38.26	38.48	38.26	38.48
668	AMEX	BBP	Fri, Aug 11, 2017	37.83	37.93	37.44	37.91
667	AMEX	BBP	Thu, Aug 10, 2017	38.27	38.27	37.36	37.36
666	AMEX	BBP	Wed, Aug 9, 2017	38.80	38.88	38.45	38.52
665	AMEX	BBP	Tue, Aug 8, 2017	39.70	39.70	38.95	38.99
664	AMEX	BBP	Mon, Aug 7, 2017	39.32	39.61	39.32	39.61
663	AMEX	BBP	Fri, Aug 4, 2017	39.19	39.53	39.19	39.44
662	AMEX	BBP	Thu, Aug 3, 2017	39.34	39.34	39.10	39.26
661	AMEX	BBP	Wed, Aug 2, 2017	39.61	39.61	38.85	39.35
660	AMEX	BBP	Tue, Aug 1, 2017	39.99	39.99	39.29	39.61
659	AMEX	BBP	Mon, Jul 31, 2017	40.74	40.74	39.99	40.05
658	AMEX	BBP	Fri, Jul 28, 2017	40.33	40.81	40.33	40.80
657	AMEX	BBP	Thu, Jul 27, 2017	41.38	41.38	40.16	40.21
656	AMEX	BBP	Wed, Jul 26, 2017	41.24	41.26	41.22	41.24
655	AMEX	BBP	Tue, Jul 25, 2017	41.62	41.62	40.97	41.28
654	AMEX	BBP	Mon, Jul 24, 2017	41.28	41.55	40.89	41.55
653	AMEX	BBP	Fri, Jul 21, 2017	40.45	41.13	40.45	41.00
652	AMEX	BBP	Thu, Jul 20, 2017	40.54	40.92	40.42	40.76
651	AMEX	BBP	Wed, Jul 19, 2017	40.49	40.49	40.03	40.09
650	AMEX	BBP	Tue, Jul 18, 2017	39.76	39.76	39.47	39.70
649	AMEX	BBP	Mon, Jul 17, 2017	40.40	40.45	39.95	39.95
648	AMEX	BBP	Fri, Jul 14, 2017	40.68	40.68	40.35	40.40
647	AMEX	BBP	Thu, Jul 13, 2017	40.29	40.66	39.64	40.49
646	AMEX	BBP	Wed, Jul 12, 2017	40.26	40.41	40.20	40.32
645	AMEX	BBP	Tue, Jul 11, 2017	39.66	40.04	39.66	39.79
644	AMEX	BBP	Mon, Jul 10, 2017	40.20	40.20	39.57	39.77
643	AMEX	BBP	Fri, Jul 7, 2017	40.18	40.19	40.02	40.02
642	AMEX	BBP	Thu, Jul 6, 2017	40.46	40.46	39.82	39.83
641	AMEX	BBP	Wed, Jul 5, 2017	39.94	40.74	39.94	40.65
640	AMEX	BBP	Mon, Jul 3, 2017	39.75	40.15	39.75	40.09
639	AMEX	BBP	Fri, Jun 30, 2017	39.58	39.74	39.38	39.67
638	AMEX	BBP	Thu, Jun 29, 2017	40.34	40.34	39.27	39.63
637	AMEX	BBP	Wed, Jun 28, 2017	39.41	40.23	39.41	40.19
636	AMEX	BBP	Tue, Jun 27, 2017	41.00	41.00	39.50	39.50
635	AMEX	BBP	Mon, Jun 26, 2017	41.69	41.69	40.82	41.15
634	AMEX	BBP	Fri, Jun 23, 2017	41.62	41.62	40.78	41.35
633	AMEX	BBP	Thu, Jun 22, 2017	41.13	41.63	40.96	41.19
632	AMEX	BBP	Wed, Jun 21, 2017	39.29	40.73	39.29	40.73
631	AMEX	BBP	Tue, Jun 20, 2017	37.48	39.66	37.44	39.16
630	AMEX	BBP	Mon, Jun 19, 2017	37.26	38.58	37.26	38.45
629	AMEX	BBP	Fri, Jun 16, 2017	36.89	37.14	36.83	37.14
628	AMEX	BBP	Thu, Jun 15, 2017	36.87	37.11	36.87	36.91
627	AMEX	BBP	Wed, Jun 14, 2017	37.21	37.70	37.12	37.46
626	AMEX	BBP	Tue, Jun 13, 2017	36.62	37.16	36.62	37.16
625	AMEX	BBP	Mon, Jun 12, 2017	36.25	36.65	36.14	36.63
624	AMEX	BBP	Fri, Jun 9, 2017	36.35	36.90	36.35	36.60
623	AMEX	BBP	Thu, Jun 8, 2017	36.14	36.50	36.10	36.42
622	AMEX	BBP	Wed, Jun 7, 2017	36.21	36.38	35.97	36.10
621	AMEX	BBP	Tue, Jun 6, 2017	36.53	36.53	36.07	36.19
620	AMEX	BBP	Mon, Jun 5, 2017	36.86	36.86	35.88	36.28
619	AMEX	BBP	Fri, Jun 2, 2017	36.34	36.70	36.34	36.70
618	AMEX	BBP	Thu, Jun 1, 2017	36.00	36.10	36.00	36.06
617	AMEX	BBP	Wed, May 31, 2017	35.56	35.56	34.78	35.32
616	AMEX	BBP	Tue, May 30, 2017	35.90	35.95	35.20	35.20
615	AMEX	BBP	Fri, May 26, 2017	36.53	36.53	35.98	35.98
614	AMEX	BBP	Thu, May 25, 2017	36.90	36.90	36.43	36.45
613	AMEX	BBP	Wed, May 24, 2017	36.52	36.80	36.42	36.80
612	AMEX	BBP	Tue, May 23, 2017	36.52	36.52	36.33	36.33
611	AMEX	BBP	Mon, May 22, 2017	36.93	36.93	36.22	36.47
610	AMEX	BBP	Fri, May 19, 2017	37.12	37.12	36.74	36.74
609	AMEX	BBP	Thu, May 18, 2017	36.84	37.05	36.56	37.05
608	AMEX	BBP	Wed, May 17, 2017	36.98	36.98	36.41	36.45
607	AMEX	BBP	Tue, May 16, 2017	37.04	37.42	37.03	37.30
606	AMEX	BBP	Mon, May 15, 2017	36.95	37.25	36.94	37.23
605	AMEX	BBP	Fri, May 12, 2017	37.00	37.27	37.00	37.19
604	AMEX	BBP	Thu, May 11, 2017	36.96	36.96	36.62	36.85
603	AMEX	BBP	Wed, May 10, 2017	37.25	37.25	36.54	36.99
602	AMEX	BBP	Tue, May 9, 2017	36.62	37.18	36.00	37.18
601	AMEX	BBP	Mon, May 8, 2017	37.05	37.07	36.60	36.60
600	AMEX	BBP	Fri, May 5, 2017	37.21	37.21	37.05	37.17
599	AMEX	BBP	Thu, May 4, 2017	37.96	37.96	37.40	37.48
598	AMEX	BBP	Wed, May 3, 2017	37.65	37.87	36.96	37.48
597	AMEX	BBP	Tue, May 2, 2017	38.81	38.81	37.75	37.88
596	AMEX	BBP	Mon, May 1, 2017	38.04	38.41	38.04	38.29
595	AMEX	BBP	Fri, Apr 28, 2017	37.89	38.08	37.65	38.04
594	AMEX	BBP	Thu, Apr 27, 2017	37.70	37.88	37.60	37.76
593	AMEX	BBP	Wed, Apr 26, 2017	37.57	37.86	37.57	37.73
592	AMEX	BBP	Tue, Apr 25, 2017	37.57	37.91	37.34	37.70
591	AMEX	BBP	Mon, Apr 24, 2017	36.77	37.19	36.70	37.11
590	AMEX	BBP	Fri, Apr 21, 2017	36.85	36.85	36.36	36.47
589	AMEX	BBP	Thu, Apr 20, 2017	36.53	36.79	36.53	36.79
588	AMEX	BBP	Wed, Apr 19, 2017	36.73	36.73	36.45	36.45
587	AMEX	BBP	Tue, Apr 18, 2017	36.67	36.67	36.24	36.51
586	AMEX	BBP	Mon, Apr 17, 2017	36.86	36.95	36.66	36.86
585	AMEX	BBP	Thu, Apr 13, 2017	36.34	36.95	36.34	36.84
584	AMEX	BBP	Wed, Apr 12, 2017	36.63	36.64	36.34	36.44
583	AMEX	BBP	Tue, Apr 11, 2017	36.40	36.51	36.11	36.47
582	AMEX	BBP	Mon, Apr 10, 2017	36.91	36.92	36.45	36.45
581	AMEX	BBP	Fri, Apr 7, 2017	36.61	36.73	36.32	36.71
580	AMEX	BBP	Thu, Apr 6, 2017	36.56	36.56	36.24	36.49
579	AMEX	BBP	Wed, Apr 5, 2017	37.19	37.35	36.49	36.55
578	AMEX	BBP	Tue, Apr 4, 2017	37.01	37.46	37.01	37.12
577	AMEX	BBP	Mon, Apr 3, 2017	37.42	37.54	37.17	37.17
576	AMEX	BBP	Fri, Mar 31, 2017	37.97	37.99	37.34	37.75
575	AMEX	BBP	Thu, Mar 30, 2017	38.30	38.50	37.62	37.99
574	AMEX	BBP	Wed, Mar 29, 2017	38.33	38.68	38.23	38.40
573	AMEX	BBP	Tue, Mar 28, 2017	38.02	38.34	37.83	38.05
572	AMEX	BBP	Mon, Mar 27, 2017	36.66	38.29	36.66	38.29
571	AMEX	BBP	Fri, Mar 24, 2017	37.10	37.48	37.10	37.37
570	AMEX	BBP	Thu, Mar 23, 2017	37.01	37.32	37.01	37.10
569	AMEX	BBP	Wed, Mar 22, 2017	36.78	37.11	36.50	37.06
568	AMEX	BBP	Tue, Mar 21, 2017	38.35	38.35	36.78	36.78
567	AMEX	BBP	Mon, Mar 20, 2017	37.45	38.37	37.45	38.31
566	AMEX	BBP	Fri, Mar 17, 2017	38.30	38.30	37.13	37.54
565	AMEX	BBP	Thu, Mar 16, 2017	38.56	38.56	37.85	38.00
564	AMEX	BBP	Wed, Mar 15, 2017	37.70	38.54	37.70	38.47
563	AMEX	BBP	Tue, Mar 14, 2017	37.67	37.77	37.44	37.54
562	AMEX	BBP	Mon, Mar 13, 2017	37.96	38.34	37.93	38.27
561	AMEX	BBP	Fri, Mar 10, 2017	38.41	38.41	37.84	38.26
560	AMEX	BBP	Thu, Mar 9, 2017	38.22	38.33	37.64	38.21
559	AMEX	BBP	Wed, Mar 8, 2017	37.50	38.45	37.50	37.98
558	AMEX	BBP	Tue, Mar 7, 2017	37.96	38.25	37.53	37.72
557	AMEX	BBP	Mon, Mar 6, 2017	38.64	38.64	38.00	38.38
556	AMEX	BBP	Fri, Mar 3, 2017	38.55	38.65	38.36	38.62
555	AMEX	BBP	Thu, Mar 2, 2017	37.93	38.84	37.93	38.19
554	AMEX	BBP	Wed, Mar 1, 2017	38.44	38.50	37.94	38.02
553	AMEX	BBP	Tue, Feb 28, 2017	38.59	38.63	37.70	37.94
552	AMEX	BBP	Mon, Feb 27, 2017	36.94	38.40	36.94	38.40
551	AMEX	BBP	Fri, Feb 24, 2017	36.54	36.94	36.54	36.94
550	AMEX	BBP	Thu, Feb 23, 2017	37.40	37.40	36.52	36.72
549	AMEX	BBP	Wed, Feb 22, 2017	37.80	37.80	37.03	37.03
548	AMEX	BBP	Tue, Feb 21, 2017	37.85	37.90	37.50	37.61
547	AMEX	BBP	Fri, Feb 17, 2017	37.78	37.99	37.38	37.93
546	AMEX	BBP	Thu, Feb 16, 2017	38.35	38.37	37.38	37.83
545	AMEX	BBP	Wed, Feb 15, 2017	37.63	38.12	37.53	38.12
544	AMEX	BBP	Tue, Feb 14, 2017	37.21	37.56	37.00	37.50
543	AMEX	BBP	Mon, Feb 13, 2017	37.42	37.42	37.04	37.08
542	AMEX	BBP	Fri, Feb 10, 2017	37.35	37.55	37.10	37.11
541	AMEX	BBP	Thu, Feb 9, 2017	36.86	37.36	36.86	37.36
540	AMEX	BBP	Wed, Feb 8, 2017	36.00	36.74	36.00	36.62
539	AMEX	BBP	Tue, Feb 7, 2017	36.87	36.87	36.32	36.33
538	AMEX	BBP	Mon, Feb 6, 2017	36.45	36.63	36.26	36.63
537	AMEX	BBP	Fri, Feb 3, 2017	35.90	36.41	35.67	36.41
536	AMEX	BBP	Thu, Feb 2, 2017	35.49	35.69	35.37	35.67
535	AMEX	BBP	Wed, Feb 1, 2017	35.50	35.52	35.19	35.50
534	AMEX	BBP	Tue, Jan 31, 2017	33.37	35.30	33.37	35.26
533	AMEX	BBP	Mon, Jan 30, 2017	34.28	34.28	33.62	33.82
532	AMEX	BBP	Fri, Jan 27, 2017	34.12	34.32	34.08	34.32
531	AMEX	BBP	Thu, Jan 26, 2017	34.29	34.55	33.97	34.22
530	AMEX	BBP	Wed, Jan 25, 2017	34.17	34.38	33.97	34.30
529	AMEX	BBP	Tue, Jan 24, 2017	33.25	33.93	33.25	33.93
528	AMEX	BBP	Mon, Jan 23, 2017	34.24	34.46	33.87	34.05
527	AMEX	BBP	Fri, Jan 20, 2017	34.73	34.73	34.36	34.39
526	AMEX	BBP	Thu, Jan 19, 2017	35.00	35.00	34.56	34.56
525	AMEX	BBP	Wed, Jan 18, 2017	35.19	35.19	34.79	35.06
524	AMEX	BBP	Tue, Jan 17, 2017	35.37	35.37	34.72	34.90
523	AMEX	BBP	Fri, Jan 13, 2017	35.75	36.10	35.55	35.64
522	AMEX	BBP	Thu, Jan 12, 2017	34.97	35.65	34.87	35.49
521	AMEX	BBP	Wed, Jan 11, 2017	36.92	36.92	34.83	35.10
520	AMEX	BBP	Tue, Jan 10, 2017	36.41	36.41	35.50	36.36
519	AMEX	BBP	Mon, Jan 9, 2017	35.09	36.20	35.09	36.11
518	AMEX	BBP	Fri, Jan 6, 2017	34.86	34.91	34.74	34.75
517	AMEX	BBP	Thu, Jan 5, 2017	34.47	34.50	34.00	34.30
516	AMEX	BBP	Wed, Jan 4, 2017	33.01	34.28	33.01	34.28
515	AMEX	BBP	Tue, Jan 3, 2017	33.03	33.17	32.67	32.67
514	AMEX	BBP	Fri, Dec 30, 2016	32.93	33.09	32.67	32.75
513	AMEX	BBP	Thu, Dec 29, 2016	33.19	33.28	32.92	32.96
512	AMEX	BBP	Wed, Dec 28, 2016	33.87	33.87	33.22	33.22
511	AMEX	BBP	Tue, Dec 27, 2016	34.25	34.25	33.76	33.76
510	AMEX	BBP	Fri, Dec 23, 2016	33.30	33.96	33.30	33.96
509	AMEX	BBP	Thu, Dec 22, 2016	33.03	33.03	32.76	32.76
508	AMEX	BBP	Wed, Dec 21, 2016	33.86	33.86	33.25	33.25
507	AMEX	BBP	Tue, Dec 20, 2016	34.02	34.08	33.83	34.05
506	AMEX	BBP	Mon, Dec 19, 2016	33.93	34.35	33.68	33.68
505	AMEX	BBP	Fri, Dec 16, 2016	33.96	34.47	33.96	34.09
504	AMEX	BBP	Thu, Dec 15, 2016	33.59	33.97	33.59	33.96
503	AMEX	BBP	Wed, Dec 14, 2016	33.38	33.68	33.28	33.58
502	AMEX	BBP	Tue, Dec 13, 2016	33.91	33.91	33.44	33.45
501	AMEX	BBP	Mon, Dec 12, 2016	33.84	33.84	33.31	33.50
500	AMEX	BBP	Fri, Dec 9, 2016	35.00	35.00	33.77	33.93
499	AMEX	BBP	Thu, Dec 8, 2016	33.13	33.78	32.06	33.78
498	AMEX	BBP	Wed, Dec 7, 2016	34.11	34.11	32.70	33.38
497	AMEX	BBP	Tue, Dec 6, 2016	33.94	34.65	33.94	34.65
496	AMEX	BBP	Mon, Dec 5, 2016	33.63	34.24	33.58	33.94
495	AMEX	BBP	Fri, Dec 2, 2016	33.07	33.64	32.62	33.45
494	AMEX	BBP	Thu, Dec 1, 2016	34.29	34.29	33.05	33.06
493	AMEX	BBP	Wed, Nov 30, 2016	34.91	34.91	33.94	34.03
492	AMEX	BBP	Tue, Nov 29, 2016	34.46	35.00	34.46	34.68
491	AMEX	BBP	Mon, Nov 28, 2016	35.90	35.90	34.85	34.85
490	AMEX	BBP	Fri, Nov 25, 2016	35.19	35.61	34.92	35.60
489	AMEX	BBP	Wed, Nov 23, 2016	33.35	35.19	33.22	35.19
488	AMEX	BBP	Tue, Nov 22, 2016	35.95	35.95	34.36	34.62
487	AMEX	BBP	Mon, Nov 21, 2016	35.66	35.66	35.06	35.42
486	AMEX	BBP	Fri, Nov 18, 2016	36.01	36.01	34.97	35.26
485	AMEX	BBP	Thu, Nov 17, 2016	35.03	35.80	34.88	35.60
484	AMEX	BBP	Wed, Nov 16, 2016	35.66	35.95	34.94	34.97
483	AMEX	BBP	Tue, Nov 15, 2016	36.34	36.34	35.54	35.99
482	AMEX	BBP	Mon, Nov 14, 2016	35.54	36.41	34.91	36.41
481	AMEX	BBP	Fri, Nov 11, 2016	35.05	35.32	34.18	35.19
480	AMEX	BBP	Thu, Nov 10, 2016	34.31	35.01	34.15	34.56
479	AMEX	BBP	Wed, Nov 9, 2016	30.00	33.87	30.00	33.73
478	AMEX	BBP	Tue, Nov 8, 2016	29.97	30.79	29.97	30.40
477	AMEX	BBP	Mon, Nov 7, 2016	28.57	30.08	28.57	30.08
476	AMEX	BBP	Fri, Nov 4, 2016	27.76	29.04	27.75	28.89
475	AMEX	BBP	Thu, Nov 3, 2016	28.53	28.74	28.09	28.09
474	AMEX	BBP	Wed, Nov 2, 2016	29.35	29.35	28.97	29.05
473	AMEX	BBP	Tue, Nov 1, 2016	28.86	29.38	28.80	29.34
472	AMEX	BBP	Mon, Oct 31, 2016	29.19	29.19	28.87	28.94
471	AMEX	BBP	Fri, Oct 28, 2016	29.30	29.30	28.62	29.28
470	AMEX	BBP	Thu, Oct 27, 2016	29.94	29.94	29.30	29.30
469	AMEX	BBP	Wed, Oct 26, 2016	30.19	30.19	29.67	29.86
468	AMEX	BBP	Tue, Oct 25, 2016	30.33	30.63	29.98	29.98
467	AMEX	BBP	Mon, Oct 24, 2016	30.29	30.51	30.16	30.17
466	AMEX	BBP	Fri, Oct 21, 2016	30.66	30.66	30.36	30.36
465	AMEX	BBP	Thu, Oct 20, 2016	30.45	30.50	30.23	30.40
464	AMEX	BBP	Wed, Oct 19, 2016	30.46	30.46	30.10	30.14
463	AMEX	BBP	Tue, Oct 18, 2016	30.68	30.76	30.48	30.48
462	AMEX	BBP	Mon, Oct 17, 2016	30.68	30.68	30.08	30.33
461	AMEX	BBP	Fri, Oct 14, 2016	31.70	31.70	30.63	30.63
460	AMEX	BBP	Thu, Oct 13, 2016	30.99	31.70	30.99	31.58
459	AMEX	BBP	Wed, Oct 12, 2016	33.05	33.05	31.57	31.59
458	AMEX	BBP	Tue, Oct 11, 2016	33.35	33.35	32.60	32.86
457	AMEX	BBP	Mon, Oct 10, 2016	33.49	33.85	33.49	33.66
456	AMEX	BBP	Fri, Oct 7, 2016	33.20	33.20	32.50	32.83
455	AMEX	BBP	Thu, Oct 6, 2016	33.27	33.27	32.85	32.93
454	AMEX	BBP	Wed, Oct 5, 2016	33.60	33.61	33.45	33.52
453	AMEX	BBP	Tue, Oct 4, 2016	33.63	33.63	32.97	33.08
452	AMEX	BBP	Mon, Oct 3, 2016	33.02	33.21	33.02	33.16
451	AMEX	BBP	Fri, Sep 30, 2016	32.83	33.46	32.70	33.36
450	AMEX	BBP	Thu, Sep 29, 2016	33.50	33.51	32.75	32.75
449	AMEX	BBP	Wed, Sep 28, 2016	34.44	34.44	33.56	33.79
448	AMEX	BBP	Tue, Sep 27, 2016	34.07	34.19	33.76	34.19
447	AMEX	BBP	Mon, Sep 26, 2016	34.50	34.50	33.96	33.97
446	AMEX	BBP	Fri, Sep 23, 2016	34.77	34.77	34.30	34.38
445	AMEX	BBP	Thu, Sep 22, 2016	34.66	34.66	33.99	34.62
444	AMEX	BBP	Wed, Sep 21, 2016	33.91	34.20	33.29	34.18
443	AMEX	BBP	Tue, Sep 20, 2016	33.50	33.81	33.50	33.68
442	AMEX	BBP	Mon, Sep 19, 2016	33.36	33.41	33.02	33.04
441	AMEX	BBP	Fri, Sep 16, 2016	32.79	33.01	32.50	33.01
440	AMEX	BBP	Thu, Sep 15, 2016	32.12	32.71	32.12	32.65
439	AMEX	BBP	Wed, Sep 14, 2016	31.58	32.37	31.58	32.15
438	AMEX	BBP	Tue, Sep 13, 2016	31.53	31.62	31.08	31.53
437	AMEX	BBP	Mon, Sep 12, 2016	30.81	31.80	30.81	31.80
436	AMEX	BBP	Fri, Sep 9, 2016	31.60	31.60	30.95	30.95
435	AMEX	BBP	Thu, Sep 8, 2016	31.44	31.91	31.44	31.81
434	AMEX	BBP	Wed, Sep 7, 2016	31.42	31.49	31.23	31.28
433	AMEX	BBP	Tue, Sep 6, 2016	30.69	30.87	30.60	30.86
432	AMEX	BBP	Fri, Sep 2, 2016	30.10	30.44	30.10	30.36
431	AMEX	BBP	Thu, Sep 1, 2016	30.22	30.37	30.11	30.37
430	AMEX	BBP	Wed, Aug 31, 2016	30.35	30.45	30.16	30.22
429	AMEX	BBP	Tue, Aug 30, 2016	30.76	30.85	30.42	30.54
428	AMEX	BBP	Mon, Aug 29, 2016	30.95	30.95	30.59	30.59
427	AMEX	BBP	Fri, Aug 26, 2016	30.09	30.92	30.09	30.72
426	AMEX	BBP	Thu, Aug 25, 2016	30.81	31.02	30.00	30.37
425	AMEX	BBP	Wed, Aug 24, 2016	31.67	32.00	30.29	30.54
424	AMEX	BBP	Tue, Aug 23, 2016	31.72	31.72	31.53	31.58
423	AMEX	BBP	Mon, Aug 22, 2016	30.98	31.55	30.98	31.55
422	AMEX	BBP	Fri, Aug 19, 2016	30.83	30.93	30.72	30.78
421	AMEX	BBP	Thu, Aug 18, 2016	30.73	31.10	30.73	30.95
420	AMEX	BBP	Wed, Aug 17, 2016	30.67	30.76	30.52	30.76
419	AMEX	BBP	Tue, Aug 16, 2016	31.18	31.18	30.73	30.73
418	AMEX	BBP	Mon, Aug 15, 2016	31.01	31.30	31.01	31.19
417	AMEX	BBP	Fri, Aug 12, 2016	30.66	30.89	30.58	30.86
416	AMEX	BBP	Thu, Aug 11, 2016	30.60	30.81	30.35	30.75
415	AMEX	BBP	Wed, Aug 10, 2016	31.53	31.53	30.50	30.50
414	AMEX	BBP	Tue, Aug 9, 2016	30.99	31.26	30.99	31.24
413	AMEX	BBP	Mon, Aug 8, 2016	31.36	31.36	30.95	30.95
412	AMEX	BBP	Fri, Aug 5, 2016	31.58	31.59	31.15	31.48
411	AMEX	BBP	Thu, Aug 4, 2016	31.57	31.63	31.30	31.33
410	AMEX	BBP	Wed, Aug 3, 2016	30.87	31.33	30.87	31.33
409	AMEX	BBP	Tue, Aug 2, 2016	31.76	31.76	30.65	31.25
408	AMEX	BBP	Mon, Aug 1, 2016	30.99	31.64	30.99	31.37
407	AMEX	BBP	Fri, Jul 29, 2016	30.61	30.97	30.35	30.97
406	AMEX	BBP	Thu, Jul 28, 2016	30.50	30.70	30.38	30.64
405	AMEX	BBP	Wed, Jul 27, 2016	30.27	30.64	30.23	30.64
404	AMEX	BBP	Tue, Jul 26, 2016	29.65	30.16	29.54	29.86
403	AMEX	BBP	Mon, Jul 25, 2016	29.79	30.04	29.68	30.01
402	AMEX	BBP	Fri, Jul 22, 2016	29.82	30.18	29.82	29.91
401	AMEX	BBP	Thu, Jul 21, 2016	29.48	30.17	29.48	29.80
400	AMEX	BBP	Wed, Jul 20, 2016	28.68	29.21	28.68	29.17
399	AMEX	BBP	Tue, Jul 19, 2016	28.90	28.90	28.23	28.23
398	AMEX	BBP	Mon, Jul 18, 2016	28.70	28.90	28.62	28.71
397	AMEX	BBP	Fri, Jul 15, 2016	28.00	28.65	28.00	28.58
396	AMEX	BBP	Thu, Jul 14, 2016	27.89	28.12	27.87	28.04
395	AMEX	BBP	Wed, Jul 13, 2016	28.69	28.69	28.04	28.04
394	AMEX	BBP	Tue, Jul 12, 2016	28.83	28.97	28.71	28.71
393	AMEX	BBP	Mon, Jul 11, 2016	28.81	28.96	28.70	28.70
392	AMEX	BBP	Fri, Jul 8, 2016	28.35	28.81	28.35	28.66
391	AMEX	BBP	Thu, Jul 7, 2016	28.42	28.42	27.98	28.31
390	AMEX	BBP	Wed, Jul 6, 2016	27.72	28.11	27.72	28.11
389	AMEX	BBP	Tue, Jul 5, 2016	27.37	27.66	27.35	27.65
388	AMEX	BBP	Fri, Jul 1, 2016	27.06	27.57	27.06	27.40
387	AMEX	BBP	Thu, Jun 30, 2016	26.87	27.14	26.50	26.97
386	AMEX	BBP	Wed, Jun 29, 2016	26.43	28.37	26.05	26.91
385	AMEX	BBP	Tue, Jun 28, 2016	25.29	25.77	25.29	25.76
384	AMEX	BBP	Mon, Jun 27, 2016	25.44	25.44	24.76	24.87
383	AMEX	BBP	Fri, Jun 24, 2016	25.93	26.24	25.73	25.75
382	AMEX	BBP	Thu, Jun 23, 2016	26.88	26.88	26.87	26.88
381	AMEX	BBP	Wed, Jun 22, 2016	26.23	26.97	26.07	26.50
380	AMEX	BBP	Tue, Jun 21, 2016	26.50	26.50	25.95	26.32
379	AMEX	BBP	Mon, Jun 20, 2016	26.42	26.99	26.42	26.69
378	AMEX	BBP	Fri, Jun 17, 2016	26.98	26.98	26.28	26.28
377	AMEX	BBP	Thu, Jun 16, 2016	26.69	26.96	25.99	26.96
376	AMEX	BBP	Wed, Jun 15, 2016	27.09	27.16	26.87	26.87
375	AMEX	BBP	Tue, Jun 14, 2016	26.98	27.07	26.52	26.85
374	AMEX	BBP	Mon, Jun 13, 2016	27.04	27.25	26.83	27.00
373	AMEX	BBP	Fri, Jun 10, 2016	27.28	27.28	26.99	27.14
372	AMEX	BBP	Thu, Jun 9, 2016	28.09	28.09	27.64	27.70
371	AMEX	BBP	Wed, Jun 8, 2016	27.73	28.12	27.73	28.10
370	AMEX	BBP	Tue, Jun 7, 2016	28.25	28.25	28.00	28.04
369	AMEX	BBP	Mon, Jun 6, 2016	28.45	28.74	28.33	28.66
368	AMEX	BBP	Fri, Jun 3, 2016	28.91	28.91	27.92	28.25
367	AMEX	BBP	Thu, Jun 2, 2016	28.26	28.76	28.26	28.76
366	AMEX	BBP	Wed, Jun 1, 2016	27.93	28.03	27.93	27.97
365	AMEX	BBP	Tue, May 31, 2016	27.65	28.10	27.65	27.97
364	AMEX	BBP	Fri, May 27, 2016	27.15	27.37	27.09	27.33
363	AMEX	BBP	Thu, May 26, 2016	27.20	27.20	27.01	27.01
362	AMEX	BBP	Wed, May 25, 2016	27.22	27.44	27.20	27.25
361	AMEX	BBP	Tue, May 24, 2016	26.86	27.10	26.86	27.10
360	AMEX	BBP	Mon, May 23, 2016	26.18	26.85	26.18	26.56
359	AMEX	BBP	Fri, May 20, 2016	25.15	25.96	25.15	25.91
358	AMEX	BBP	Thu, May 19, 2016	25.50	25.50	25.04	25.42
357	AMEX	BBP	Wed, May 18, 2016	25.60	25.60	25.25	25.48
356	AMEX	BBP	Tue, May 17, 2016	25.35	25.35	25.05	25.05
355	AMEX	BBP	Mon, May 16, 2016	24.04	25.12	24.04	25.12
354	AMEX	BBP	Fri, May 13, 2016	24.02	24.51	24.02	24.51
353	AMEX	BBP	Thu, May 12, 2016	24.80	24.80	24.00	24.02
352	AMEX	BBP	Wed, May 11, 2016	25.12	25.23	25.12	25.23
351	AMEX	BBP	Tue, May 10, 2016	24.94	25.31	24.94	25.31
350	AMEX	BBP	Mon, May 9, 2016	24.44	25.40	24.44	25.40
349	AMEX	BBP	Fri, May 6, 2016	24.72	24.73	24.27	24.59
348	AMEX	BBP	Thu, May 5, 2016	24.67	24.70	24.67	24.70
347	AMEX	BBP	Wed, May 4, 2016	25.24	25.59	24.62	24.65
346	AMEX	BBP	Tue, May 3, 2016	25.89	25.89	25.42	25.42
345	AMEX	BBP	Mon, May 2, 2016	25.86	25.96	25.56	25.96
344	AMEX	BBP	Fri, Apr 29, 2016	26.06	26.59	25.66	25.86
343	AMEX	BBP	Thu, Apr 28, 2016	26.87	26.99	26.19	26.81
342	AMEX	BBP	Wed, Apr 27, 2016	26.75	26.78	26.37	26.69
341	AMEX	BBP	Tue, Apr 26, 2016	27.29	27.30	26.54	26.85
340	AMEX	BBP	Mon, Apr 25, 2016	27.50	27.50	27.22	27.26
339	AMEX	BBP	Fri, Apr 22, 2016	27.33	27.36	26.92	27.33
338	AMEX	BBP	Thu, Apr 21, 2016	26.73	27.29	26.73	27.18
337	AMEX	BBP	Wed, Apr 20, 2016	26.92	26.92	26.54	26.74
336	AMEX	BBP	Tue, Apr 19, 2016	26.89	26.90	26.66	26.66
335	AMEX	BBP	Mon, Apr 18, 2016	26.92	27.19	26.92	27.02
334	AMEX	BBP	Fri, Apr 15, 2016	26.80	26.80	26.49	26.73
333	AMEX	BBP	Thu, Apr 14, 2016	26.68	26.68	26.52	26.63
332	AMEX	BBP	Wed, Apr 13, 2016	26.12	26.62	25.87	26.59
331	AMEX	BBP	Tue, Apr 12, 2016	25.41	25.90	25.36	25.86
330	AMEX	BBP	Mon, Apr 11, 2016	26.73	26.73	25.66	25.66
329	AMEX	BBP	Fri, Apr 8, 2016	26.67	26.67	25.76	25.99
328	AMEX	BBP	Thu, Apr 7, 2016	26.37	26.68	26.08	26.25
327	AMEX	BBP	Wed, Apr 6, 2016	25.54	26.67	25.54	26.67
326	AMEX	BBP	Tue, Apr 5, 2016	25.23	25.23	25.23	25.30
325	AMEX	BBP	Mon, Apr 4, 2016	25.15	25.65	25.15	25.23
324	AMEX	BBP	Fri, Apr 1, 2016	24.19	25.05	24.19	25.04
323	AMEX	BBP	Thu, Mar 31, 2016	23.88	24.63	23.88	24.78
322	AMEX	BBP	Wed, Mar 30, 2016	23.97	24.77	23.85	23.99
321	AMEX	BBP	Tue, Mar 29, 2016	23.26	23.52	23.10	23.52
320	AMEX	BBP	Mon, Mar 28, 2016	24.07	24.07	23.35	23.46
319	AMEX	BBP	Thu, Mar 24, 2016	23.33	24.16	23.00	23.82
318	AMEX	BBP	Wed, Mar 23, 2016	24.80	24.80	23.75	23.79
317	AMEX	BBP	Tue, Mar 22, 2016	23.78	24.64	23.78	24.64
316	AMEX	BBP	Mon, Mar 21, 2016	23.35	24.14	23.35	23.98
315	AMEX	BBP	Fri, Mar 18, 2016	22.99	23.65	22.88	23.52
314	AMEX	BBP	Thu, Mar 17, 2016	22.32	23.00	22.32	23.00
313	AMEX	BBP	Wed, Mar 16, 2016	23.20	23.52	22.68	23.02
312	AMEX	BBP	Tue, Mar 15, 2016	24.64	24.64	24.64	23.26
311	AMEX	BBP	Mon, Mar 14, 2016	24.68	24.69	24.68	24.69
310	AMEX	BBP	Fri, Mar 11, 2016	23.86	23.86	23.86	24.56
309	AMEX	BBP	Thu, Mar 10, 2016	24.32	24.32	24.32	23.86
308	AMEX	BBP	Wed, Mar 9, 2016	24.56	24.56	24.02	24.62
307	AMEX	BBP	Tue, Mar 8, 2016	25.25	25.25	24.62	24.70
306	AMEX	BBP	Mon, Mar 7, 2016	24.16	25.51	24.16	25.29
305	AMEX	BBP	Fri, Mar 4, 2016	24.43	24.43	24.43	24.62
304	AMEX	BBP	Thu, Mar 3, 2016	24.43	24.56	24.40	24.43
303	AMEX	BBP	Wed, Mar 2, 2016	24.02	24.44	24.02	24.38
302	AMEX	BBP	Tue, Mar 1, 2016	22.95	22.95	22.95	23.15
301	AMEX	BBP	Mon, Feb 29, 2016	23.29	23.29	23.17	22.95
300	AMEX	BBP	Fri, Feb 26, 2016	22.92	23.15	22.92	23.12
299	AMEX	BBP	Thu, Feb 25, 2016	22.77	22.86	22.76	22.78
298	AMEX	BBP	Wed, Feb 24, 2016	22.17	22.89	21.90	22.89
297	AMEX	BBP	Tue, Feb 23, 2016	23.51	23.69	23.10	23.10
296	AMEX	BBP	Mon, Feb 22, 2016	23.76	23.76	23.44	23.52
295	AMEX	BBP	Fri, Feb 19, 2016	23.36	23.36	22.83	23.16
294	AMEX	BBP	Thu, Feb 18, 2016	24.16	24.58	23.30	23.30
293	AMEX	BBP	Wed, Feb 17, 2016	23.51	24.02	23.51	23.84
292	AMEX	BBP	Tue, Feb 16, 2016	22.85	23.16	22.77	23.16
291	AMEX	BBP	Fri, Feb 12, 2016	22.47	22.47	21.58	22.34
290	AMEX	BBP	Thu, Feb 11, 2016	21.67	22.06	21.67	22.05
289	AMEX	BBP	Wed, Feb 10, 2016	22.45	22.89	22.08	22.08
288	AMEX	BBP	Tue, Feb 9, 2016	21.47	22.55	21.47	22.54
287	AMEX	BBP	Mon, Feb 8, 2016	22.69	22.69	21.90	22.35
286	AMEX	BBP	Fri, Feb 5, 2016	24.00	24.00	23.12	23.16
285	AMEX	BBP	Thu, Feb 4, 2016	23.56	24.72	23.56	23.99
284	AMEX	BBP	Wed, Feb 3, 2016	23.62	23.62	22.79	23.50
283	AMEX	BBP	Tue, Feb 2, 2016	23.36	23.48	23.35	23.48
282	AMEX	BBP	Mon, Feb 1, 2016	23.73	24.11	23.67	24.11
281	AMEX	BBP	Fri, Jan 29, 2016	23.54	24.14	23.54	23.99
280	AMEX	BBP	Thu, Jan 28, 2016	24.67	24.67	23.58	23.59
279	AMEX	BBP	Wed, Jan 27, 2016	25.46	25.46	24.33	24.46
278	AMEX	BBP	Tue, Jan 26, 2016	25.11	25.60	25.00	25.38
277	AMEX	BBP	Mon, Jan 25, 2016	25.52	25.97	25.42	25.42
276	AMEX	BBP	Fri, Jan 22, 2016	25.70	25.83	25.36	25.59
275	AMEX	BBP	Thu, Jan 21, 2016	25.27	25.66	24.84	25.00
274	AMEX	BBP	Wed, Jan 20, 2016	23.12	25.57	23.12	25.17
273	AMEX	BBP	Tue, Jan 19, 2016	25.54	25.54	23.69	24.16
272	AMEX	BBP	Fri, Jan 15, 2016	24.76	25.04	24.22	24.97
271	AMEX	BBP	Thu, Jan 14, 2016	24.63	25.91	23.89	25.69
270	AMEX	BBP	Wed, Jan 13, 2016	26.51	26.51	24.70	24.70
269	AMEX	BBP	Tue, Jan 12, 2016	26.49	26.86	25.26	26.17
268	AMEX	BBP	Mon, Jan 11, 2016	27.00	27.00	25.07	25.76
267	AMEX	BBP	Fri, Jan 8, 2016	27.74	28.06	27.11	27.11
266	AMEX	BBP	Thu, Jan 7, 2016	27.83	28.13	27.60	27.60
265	AMEX	BBP	Wed, Jan 6, 2016	29.12	29.29	28.59	28.92
264	AMEX	BBP	Tue, Jan 5, 2016	30.31	30.31	29.57	29.57
263	AMEX	BBP	Mon, Jan 4, 2016	30.09	30.36	29.60	29.77
262	AMEX	BBP	Thu, Dec 31, 2015	30.86	31.07	30.82	30.82
261	AMEX	BBP	Wed, Dec 30, 2015	31.16	31.21	31.00	31.00
260	AMEX	BBP	Tue, Dec 29, 2015	30.99	31.27	30.99	31.20
259	AMEX	BBP	Mon, Dec 28, 2015	30.56	30.90	30.55	30.57
258	AMEX	BBP	Thu, Dec 24, 2015	31.00	31.12	30.91	30.94
257	AMEX	BBP	Wed, Dec 23, 2015	30.82	31.00	30.82	30.91
256	AMEX	BBP	Tue, Dec 22, 2015	30.23	30.72	30.23	30.57
255	AMEX	BBP	Mon, Dec 21, 2015	30.13	30.42	30.13	30.40
254	AMEX	BBP	Fri, Dec 18, 2015	30.42	30.71	30.33	30.53
253	AMEX	BBP	Thu, Dec 17, 2015	30.78	30.79	30.24	30.43
252	AMEX	BBP	Wed, Dec 16, 2015	29.87	30.71	29.87	30.71
251	AMEX	BBP	Tue, Dec 15, 2015	29.83	29.83	29.65	29.73
250	AMEX	BBP	Mon, Dec 14, 2015	29.23	29.51	28.70	29.06
249	AMEX	BBP	Fri, Dec 11, 2015	29.67	29.71	29.26	29.26
248	AMEX	BBP	Thu, Dec 10, 2015	29.92	30.35	29.92	30.34
247	AMEX	BBP	Wed, Dec 9, 2015	30.42	30.42	29.94	29.94
246	AMEX	BBP	Tue, Dec 8, 2015	29.79	30.67	29.75	30.50
245	AMEX	BBP	Mon, Dec 7, 2015	30.66	30.66	30.09	30.15
244	AMEX	BBP	Fri, Dec 4, 2015	30.87	30.92	30.23	30.92
243	AMEX	BBP	Thu, Dec 3, 2015	31.20	31.34	30.34	30.35
242	AMEX	BBP	Wed, Dec 2, 2015	31.77	32.01	31.45	31.45
241	AMEX	BBP	Tue, Dec 1, 2015	31.45	31.64	31.20	31.64
240	AMEX	BBP	Mon, Nov 30, 2015	32.00	32.00	31.43	31.61
239	AMEX	BBP	Fri, Nov 27, 2015	31.90	32.08	31.67	31.81
238	AMEX	BBP	Wed, Nov 25, 2015	31.25	31.82	31.25	31.75
237	AMEX	BBP	Tue, Nov 24, 2015	31.07	31.28	30.94	31.24
236	AMEX	BBP	Mon, Nov 23, 2015	31.25	31.46	31.25	31.31
235	AMEX	BBP	Fri, Nov 20, 2015	31.16	31.45	31.09	31.09
234	AMEX	BBP	Thu, Nov 19, 2015	31.33	31.40	30.96	31.03
233	AMEX	BBP	Wed, Nov 18, 2015	30.83	31.64	30.83	31.64
232	AMEX	BBP	Tue, Nov 17, 2015	30.24	30.97	30.24	30.70
231	AMEX	BBP	Mon, Nov 16, 2015	30.28	30.37	29.68	30.35
230	AMEX	BBP	Fri, Nov 13, 2015	30.00	30.80	29.71	30.44
229	AMEX	BBP	Thu, Nov 12, 2015	30.38	30.63	30.05	30.05
228	AMEX	BBP	Wed, Nov 11, 2015	31.20	31.40	30.69	30.69
227	AMEX	BBP	Tue, Nov 10, 2015	31.35	31.41	30.69	31.37
226	AMEX	BBP	Mon, Nov 9, 2015	31.42	31.76	31.30	31.51
225	AMEX	BBP	Fri, Nov 6, 2015	31.53	31.73	30.86	31.51
224	AMEX	BBP	Thu, Nov 5, 2015	31.61	31.83	31.23	31.66
223	AMEX	BBP	Wed, Nov 4, 2015	32.00	32.05	31.63	32.04
222	AMEX	BBP	Tue, Nov 3, 2015	32.07	32.47	31.71	32.28
221	AMEX	BBP	Mon, Nov 2, 2015	31.17	31.96	31.17	31.96
220	AMEX	BBP	Fri, Oct 30, 2015	30.45	30.77	30.45	30.67
219	AMEX	BBP	Thu, Oct 29, 2015	31.25	31.47	30.48	30.48
218	AMEX	BBP	Wed, Oct 28, 2015	30.02	30.73	29.85	30.73
217	AMEX	BBP	Tue, Oct 27, 2015	30.03	30.24	29.67	30.24
216	AMEX	BBP	Mon, Oct 26, 2015	29.37	30.15	29.35	29.60
215	AMEX	BBP	Fri, Oct 23, 2015	28.97	29.62	28.97	29.34
214	AMEX	BBP	Thu, Oct 22, 2015	28.94	29.24	28.70	28.79
213	AMEX	BBP	Wed, Oct 21, 2015	29.27	29.28	27.98	28.82
212	AMEX	BBP	Tue, Oct 20, 2015	29.80	29.80	28.74	28.80
211	AMEX	BBP	Mon, Oct 19, 2015	29.63	30.30	29.00	29.86
210	AMEX	BBP	Fri, Oct 16, 2015	30.00	30.18	29.38	29.63
209	AMEX	BBP	Thu, Oct 15, 2015	28.07	29.74	28.07	29.74
208	AMEX	BBP	Wed, Oct 14, 2015	27.87	28.85	27.87	28.48
207	AMEX	BBP	Tue, Oct 13, 2015	28.86	29.16	27.75	27.75
206	AMEX	BBP	Mon, Oct 12, 2015	28.83	29.20	28.59	28.80
205	AMEX	BBP	Fri, Oct 9, 2015	28.20	29.15	28.20	29.01
204	AMEX	BBP	Thu, Oct 8, 2015	28.64	28.71	27.64	28.35
203	AMEX	BBP	Wed, Oct 7, 2015	27.74	29.01	27.64	28.55
202	AMEX	BBP	Tue, Oct 6, 2015	29.05	29.05	27.42	28.10
201	AMEX	BBP	Mon, Oct 5, 2015	29.65	29.95	28.78	29.20
200	AMEX	BBP	Fri, Oct 2, 2015	27.15	29.14	27.15	29.12
199	AMEX	BBP	Thu, Oct 1, 2015	27.74	27.75	26.97	27.71
198	AMEX	BBP	Wed, Sep 30, 2015	27.52	28.00	27.07	27.60
197	AMEX	BBP	Tue, Sep 29, 2015	27.75	28.21	26.38	26.66
196	AMEX	BBP	Mon, Sep 28, 2015	28.55	28.60	26.66	27.28
195	AMEX	BBP	Fri, Sep 25, 2015	30.71	30.71	28.64	29.01
194	AMEX	BBP	Thu, Sep 24, 2015	30.60	30.74	30.15	30.70
193	AMEX	BBP	Wed, Sep 23, 2015	30.67	31.55	30.49	31.05
192	AMEX	BBP	Tue, Sep 22, 2015	31.03	31.36	30.46	31.07
191	AMEX	BBP	Mon, Sep 21, 2015	33.67	33.67	31.33	31.70
190	AMEX	BBP	Fri, Sep 18, 2015	33.60	33.62	33.08	33.08
189	AMEX	BBP	Thu, Sep 17, 2015	32.87	33.91	32.87	33.70
188	AMEX	BBP	Wed, Sep 16, 2015	33.16	33.18	32.52	32.88
187	AMEX	BBP	Tue, Sep 15, 2015	33.02	33.19	32.78	33.19
186	AMEX	BBP	Mon, Sep 14, 2015	33.72	33.72	32.65	33.02
185	AMEX	BBP	Fri, Sep 11, 2015	33.04	33.63	32.82	33.63
184	AMEX	BBP	Thu, Sep 10, 2015	32.45	33.15	32.41	33.11
183	AMEX	BBP	Wed, Sep 9, 2015	33.72	33.72	32.45	32.45
182	AMEX	BBP	Tue, Sep 8, 2015	32.63	33.13	32.30	33.11
181	AMEX	BBP	Fri, Sep 4, 2015	31.34	32.14	31.34	32.08
180	AMEX	BBP	Thu, Sep 3, 2015	32.91	33.20	31.87	31.90
179	AMEX	BBP	Wed, Sep 2, 2015	32.34	32.80	31.75	32.80
178	AMEX	BBP	Tue, Sep 1, 2015	31.77	32.79	31.61	31.85
177	AMEX	BBP	Mon, Aug 31, 2015	33.57	33.68	32.67	32.83
176	AMEX	BBP	Fri, Aug 28, 2015	33.18	33.54	32.26	33.49
175	AMEX	BBP	Thu, Aug 27, 2015	33.04	33.04	32.20	32.90
174	AMEX	BBP	Wed, Aug 26, 2015	31.01	31.95	30.14	31.93
173	AMEX	BBP	Tue, Aug 25, 2015	32.56	32.56	30.44	30.51
172	AMEX	BBP	Mon, Aug 24, 2015	31.10	31.84	28.01	30.34
171	AMEX	BBP	Fri, Aug 21, 2015	31.81	32.93	31.01	32.07
170	AMEX	BBP	Thu, Aug 20, 2015	33.59	33.76	32.41	32.45
169	AMEX	BBP	Wed, Aug 19, 2015	34.23	34.31	33.56	34.08
168	AMEX	BBP	Tue, Aug 18, 2015	34.54	35.12	34.47	34.49
167	AMEX	BBP	Mon, Aug 17, 2015	33.30	34.57	33.30	34.57
166	AMEX	BBP	Fri, Aug 14, 2015	33.57	33.90	33.11	33.75
165	AMEX	BBP	Thu, Aug 13, 2015	34.13	34.64	33.86	33.94
164	AMEX	BBP	Wed, Aug 12, 2015	33.42	34.42	33.06	34.33
163	AMEX	BBP	Tue, Aug 11, 2015	34.05	34.56	33.68	34.10
162	AMEX	BBP	Mon, Aug 10, 2015	34.57	35.22	34.41	34.53
161	AMEX	BBP	Fri, Aug 7, 2015	35.00	35.00	33.67	34.31
160	AMEX	BBP	Thu, Aug 6, 2015	36.78	36.78	34.78	34.95
159	AMEX	BBP	Wed, Aug 5, 2015	36.44	37.00	36.25	36.51
158	AMEX	BBP	Tue, Aug 4, 2015	36.07	36.54	36.07	36.29
157	AMEX	BBP	Mon, Aug 3, 2015	36.00	36.45	35.87	36.09
156	AMEX	BBP	Fri, Jul 31, 2015	35.84	36.39	35.44	36.06
155	AMEX	BBP	Thu, Jul 30, 2015	35.29	35.59	34.70	35.58
154	AMEX	BBP	Wed, Jul 29, 2015	36.49	36.49	35.14	35.47
153	AMEX	BBP	Tue, Jul 28, 2015	35.42	36.50	35.40	36.31
152	AMEX	BBP	Mon, Jul 27, 2015	35.32	35.68	34.98	35.48
151	AMEX	BBP	Fri, Jul 24, 2015	37.10	37.10	35.72	35.83
150	AMEX	BBP	Thu, Jul 23, 2015	37.75	37.75	37.00	37.08
149	AMEX	BBP	Wed, Jul 22, 2015	36.86	37.55	36.70	37.50
148	AMEX	BBP	Tue, Jul 21, 2015	37.38	37.45	36.76	37.24
147	AMEX	BBP	Mon, Jul 20, 2015	38.12	38.12	37.21	37.54
146	AMEX	BBP	Fri, Jul 17, 2015	37.63	38.63	36.90	37.31
145	AMEX	BBP	Thu, Jul 16, 2015	37.36	37.36	36.73	37.25
144	AMEX	BBP	Wed, Jul 15, 2015	36.62	37.30	36.49	36.64
143	AMEX	BBP	Tue, Jul 14, 2015	36.47	36.71	36.05	36.62
142	AMEX	BBP	Mon, Jul 13, 2015	35.25	36.13	35.17	35.94
141	AMEX	BBP	Fri, Jul 10, 2015	34.93	34.93	34.31	34.76
140	AMEX	BBP	Thu, Jul 9, 2015	34.50	34.50	34.15	34.23
139	AMEX	BBP	Wed, Jul 8, 2015	34.14	34.45	33.67	33.77
138	AMEX	BBP	Tue, Jul 7, 2015	34.46	34.68	33.92	34.62
137	AMEX	BBP	Mon, Jul 6, 2015	34.14	35.01	34.09	34.65
136	AMEX	BBP	Thu, Jul 2, 2015	34.46	34.77	34.25	34.77
135	AMEX	BBP	Wed, Jul 1, 2015	36.29	36.29	34.54	34.73
134	AMEX	BBP	Tue, Jun 30, 2015	34.50	35.10	34.42	35.09
133	AMEX	BBP	Mon, Jun 29, 2015	34.51	35.02	34.01	34.09
132	AMEX	BBP	Fri, Jun 26, 2015	36.10	36.10	34.67	35.10
131	AMEX	BBP	Thu, Jun 25, 2015	35.88	35.89	35.30	35.57
130	AMEX	BBP	Wed, Jun 24, 2015	36.66	36.66	35.57	35.66
129	AMEX	BBP	Tue, Jun 23, 2015	36.72	36.81	35.93	36.53
128	AMEX	BBP	Mon, Jun 22, 2015	36.45	36.80	35.70	36.44
127	AMEX	BBP	Fri, Jun 19, 2015	35.90	35.96	35.28	35.71
126	AMEX	BBP	Thu, Jun 18, 2015	34.44	35.61	34.44	35.50
125	AMEX	BBP	Wed, Jun 17, 2015	33.91	34.45	33.91	34.35
124	AMEX	BBP	Tue, Jun 16, 2015	33.32	34.08	33.32	33.92
123	AMEX	BBP	Mon, Jun 15, 2015	33.90	33.90	33.25	33.76
122	AMEX	BBP	Fri, Jun 12, 2015	34.25	34.25	33.70	33.84
121	AMEX	BBP	Thu, Jun 11, 2015	34.19	34.26	33.80	34.07
120	AMEX	BBP	Wed, Jun 10, 2015	33.39	33.94	33.28	33.94
119	AMEX	BBP	Tue, Jun 9, 2015	33.91	34.42	33.22	33.65
118	AMEX	BBP	Mon, Jun 8, 2015	34.00	34.36	33.97	34.19
117	AMEX	BBP	Fri, Jun 5, 2015	33.43	34.02	33.17	33.97
116	AMEX	BBP	Thu, Jun 4, 2015	33.60	33.66	33.02	33.39
115	AMEX	BBP	Wed, Jun 3, 2015	32.91	33.55	32.91	33.44
114	AMEX	BBP	Tue, Jun 2, 2015	33.17	33.31	32.74	33.04
113	AMEX	BBP	Mon, Jun 1, 2015	32.94	33.44	32.75	33.20
112	AMEX	BBP	Fri, May 29, 2015	32.77	32.85	32.54	32.60
111	AMEX	BBP	Thu, May 28, 2015	32.67	32.72	32.49	32.56
110	AMEX	BBP	Wed, May 27, 2015	32.41	32.77	32.19	32.77
109	AMEX	BBP	Tue, May 26, 2015	32.45	32.45	32.06	32.34
108	AMEX	BBP	Fri, May 22, 2015	32.62	32.62	32.29	32.50
107	AMEX	BBP	Thu, May 21, 2015	32.33	32.54	32.29	32.51
106	AMEX	BBP	Wed, May 20, 2015	32.30	32.69	31.98	32.45
105	AMEX	BBP	Tue, May 19, 2015	32.25	32.28	32.00	32.15
104	AMEX	BBP	Mon, May 18, 2015	31.54	32.17	31.54	32.07
103	AMEX	BBP	Fri, May 15, 2015	31.49	31.65	31.46	31.64
102	AMEX	BBP	Thu, May 14, 2015	31.83	31.83	31.45	31.62
101	AMEX	BBP	Wed, May 13, 2015	31.75	32.36	31.33	31.49
100	AMEX	BBP	Tue, May 12, 2015	31.60	31.60	30.83	31.50
99	AMEX	BBP	Mon, May 11, 2015	31.67	31.67	31.45	31.45
98	AMEX	BBP	Fri, May 8, 2015	31.36	31.73	31.00	31.45
97	AMEX	BBP	Thu, May 7, 2015	30.04	30.67	30.04	30.67
96	AMEX	BBP	Wed, May 6, 2015	29.91	30.47	29.61	30.32
95	AMEX	BBP	Tue, May 5, 2015	30.57	30.57	30.00	30.10
94	AMEX	BBP	Mon, May 4, 2015	30.62	31.31	30.01	30.81
93	AMEX	BBP	Fri, May 1, 2015	29.90	30.81	29.90	30.66
92	AMEX	BBP	Thu, Apr 30, 2015	30.57	30.67	29.50	29.68
91	AMEX	BBP	Wed, Apr 29, 2015	30.63	31.20	30.63	30.94
90	AMEX	BBP	Tue, Apr 28, 2015	31.67	31.80	30.37	30.93
89	AMEX	BBP	Mon, Apr 27, 2015	33.07	33.20	31.38	31.52
88	AMEX	BBP	Fri, Apr 24, 2015	33.73	33.73	33.08	33.10
87	AMEX	BBP	Thu, Apr 23, 2015	33.32	33.57	32.99	33.55
86	AMEX	BBP	Wed, Apr 22, 2015	33.42	33.43	32.96	33.14
85	AMEX	BBP	Tue, Apr 21, 2015	33.47	33.47	33.00	33.19
84	AMEX	BBP	Mon, Apr 20, 2015	33.28	33.28	32.65	32.90
83	AMEX	BBP	Fri, Apr 17, 2015	33.31	33.02	32.70	32.87
82	AMEX	BBP	Thu, Apr 16, 2015	33.76	33.76	33.11	33.32
81	AMEX	BBP	Wed, Apr 15, 2015	33.47	33.50	32.91	33.50
80	AMEX	BBP	Tue, Apr 14, 2015	33.29	33.32	32.89	32.99
79	AMEX	BBP	Mon, Apr 13, 2015	32.93	33.30	32.91	33.04
78	AMEX	BBP	Fri, Apr 10, 2015	32.67	32.91	32.43	32.74
77	AMEX	BBP	Thu, Apr 9, 2015	32.73	32.87	31.91	32.36
76	AMEX	BBP	Wed, Apr 8, 2015	32.12	32.55	31.26	32.31
75	AMEX	BBP	Tue, Apr 7, 2015	31.50	32.03	31.50	31.67
74	AMEX	BBP	Mon, Apr 6, 2015	31.60	31.65	31.23	31.23
73	AMEX	BBP	Thu, Apr 2, 2015	31.42	31.45	30.99	31.44
72	AMEX	BBP	Wed, Apr 1, 2015	30.85	31.34	30.72	31.23
71	AMEX	BBP	Tue, Mar 31, 2015	31.61	31.61	31.04	31.04
70	AMEX	BBP	Mon, Mar 30, 2015	31.84	31.86	31.18	31.53
69	AMEX	BBP	Fri, Mar 27, 2015	30.62	31.09	30.71	30.99
68	AMEX	BBP	Thu, Mar 26, 2015	29.92	30.70	29.65	30.30
67	AMEX	BBP	Wed, Mar 25, 2015	32.04	32.04	30.33	30.33
66	AMEX	BBP	Tue, Mar 24, 2015	32.25	32.34	31.68	31.71
65	AMEX	BBP	Mon, Mar 23, 2015	32.87	32.87	31.52	31.94
64	AMEX	BBP	Fri, Mar 20, 2015	33.51	33.51	32.15	32.37
63	AMEX	BBP	Thu, Mar 19, 2015	32.71	32.72	32.23	32.60
62	AMEX	BBP	Wed, Mar 18, 2015	32.22	32.26	31.52	32.19
61	AMEX	BBP	Tue, Mar 17, 2015	32.01	32.12	31.76	32.10
60	AMEX	BBP	Mon, Mar 16, 2015	32.35	32.35	31.68	31.87
59	AMEX	BBP	Fri, Mar 13, 2015	30.96	31.73	30.96	31.57
58	AMEX	BBP	Thu, Mar 12, 2015	31.25	31.25	30.83	31.13
57	AMEX	BBP	Wed, Mar 11, 2015	31.25	31.70	30.80	31.01
56	AMEX	BBP	Tue, Mar 10, 2015	30.67	31.30	30.27	31.06
55	AMEX	BBP	Mon, Mar 9, 2015	31.29	31.29	30.38	30.80
54	AMEX	BBP	Fri, Mar 6, 2015	31.69	31.69	30.63	30.76
53	AMEX	BBP	Thu, Mar 5, 2015	31.49	31.49	30.94	31.18
52	AMEX	BBP	Wed, Mar 4, 2015	30.45	30.80	29.98	30.78
51	AMEX	BBP	Tue, Mar 3, 2015	30.40	30.40	30.06	30.28
50	AMEX	BBP	Mon, Mar 2, 2015	30.62	30.62	29.96	30.23
49	AMEX	BBP	Fri, Feb 27, 2015	31.07	31.07	29.90	30.13
48	AMEX	BBP	Thu, Feb 26, 2015	30.25	30.42	29.80	30.42
47	AMEX	BBP	Wed, Feb 25, 2015	29.50	30.14	29.36	30.01
46	AMEX	BBP	Tue, Feb 24, 2015	30.17	29.81	29.15	29.34
45	AMEX	BBP	Mon, Feb 23, 2015	30.37	30.37	29.67	29.89
44	AMEX	BBP	Fri, Feb 20, 2015	30.11	30.11	29.50	29.75
43	AMEX	BBP	Thu, Feb 19, 2015	29.94	29.70	29.50	29.59
42	AMEX	BBP	Wed, Feb 18, 2015	29.69	29.69	28.98	29.36
41	AMEX	BBP	Tue, Feb 17, 2015	29.12	29.10	28.65	29.05
40	AMEX	BBP	Fri, Feb 13, 2015	28.97	28.97	28.11	28.36
39	AMEX	BBP	Thu, Feb 12, 2015	27.96	28.24	27.84	28.24
38	AMEX	BBP	Wed, Feb 11, 2015	28.78	28.78	27.81	27.96
37	AMEX	BBP	Tue, Feb 10, 2015	27.90	28.29	27.73	28.20
36	AMEX	BBP	Mon, Feb 9, 2015	27.50	28.10	27.50	27.74
35	AMEX	BBP	Fri, Feb 6, 2015	28.78	28.78	27.72	27.72
34	AMEX	BBP	Thu, Feb 5, 2015	28.08	28.12	27.54	28.08
33	AMEX	BBP	Wed, Feb 4, 2015	27.00	27.46	26.82	27.27
32	AMEX	BBP	Tue, Feb 3, 2015	27.85	27.85	27.05	27.65
31	AMEX	BBP	Mon, Feb 2, 2015	27.65	28.00	27.47	27.67
30	AMEX	BBP	Fri, Jan 30, 2015	28.60	28.60	28.00	28.00
29	AMEX	BBP	Thu, Jan 29, 2015	28.66	28.12	27.67	28.11
28	AMEX	BBP	Wed, Jan 28, 2015	29.00	28.78	28.00	28.00
27	AMEX	BBP	Tue, Jan 27, 2015	28.58	28.80	28.38	28.57
26	AMEX	BBP	Mon, Jan 26, 2015	28.58	28.58	28.36	28.42
25	AMEX	BBP	Fri, Jan 23, 2015	27.88	27.98	27.67	27.94
24	AMEX	BBP	Thu, Jan 22, 2015	27.01	27.91	27.01	27.91
23	AMEX	BBP	Wed, Jan 21, 2015	28.13	28.20	27.58	27.58
22	AMEX	BBP	Tue, Jan 20, 2015	28.54	28.54	27.33	28.10
21	AMEX	BBP	Fri, Jan 16, 2015	26.79	27.79	26.79	27.79
20	AMEX	BBP	Thu, Jan 15, 2015	27.94	27.75	26.93	27.00
19	AMEX	BBP	Wed, Jan 14, 2015	27.37	27.90	27.37	27.81
18	AMEX	BBP	Tue, Jan 13, 2015	28.25	28.40	27.58	27.58
17	AMEX	BBP	Mon, Jan 12, 2015	28.26	28.26	27.55	27.68
16	AMEX	BBP	Fri, Jan 9, 2015	28.25	28.25	27.45	27.67
15	AMEX	BBP	Thu, Jan 8, 2015	27.80	28.02	27.65	27.92
14	AMEX	BBP	Wed, Jan 7, 2015	26.72	27.27	26.69	27.27
13	AMEX	BBP	Tue, Jan 6, 2015	27.17	27.17	25.74	26.08
12	AMEX	BBP	Mon, Jan 5, 2015	26.87	26.87	26.31	26.47
11	AMEX	BBP	Fri, Jan 2, 2015	26.95	26.79	26.13	26.48
10	AMEX	BBP	Wed, Dec 31, 2014	26.41	26.55	26.11	26.12
9	AMEX	BBP	Tue, Dec 30, 2014	26.50	26.50	26.05	26.18
8	AMEX	BBP	Mon, Dec 29, 2014	26.74	26.55	26.20	26.32
7	AMEX	BBP	Fri, Dec 26, 2014	26.00	26.18	25.90	26.16
6	AMEX	BBP	Wed, Dec 24, 2014	25.74	25.81	25.38	25.60
5	AMEX	BBP	Tue, Dec 23, 2014	26.41	26.41	24.92	25.22
4	AMEX	BBP	Mon, Dec 22, 2014	26.34	26.56	25.88	26.23
3	AMEX	BBP	Fri, Dec 19, 2014	29.00	29.00	26.31	26.79
2	AMEX	BBP	Thu, Dec 18, 2014	27.00	26.80	26.41	26.80
1	AMEX	BBP	Wed, Dec 17, 2014	25.00	26.04	25.00	26.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus LifeSci Biotech Products ETF AMEX:BBP 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