abrdn Bloomberg All Commodity Strategy K-1 Free ETF AMEX:BCI Historical Prices

Below are the 1723 trading days of historical prices for BCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1723	AMEX	BCI	Wed, Mar 6, 2024	19.39	19.45	19.36	19.39
1722	AMEX	BCI	Tue, Mar 5, 2024	19.32	19.36	19.25	19.28
1721	AMEX	BCI	Mon, Mar 4, 2024	19.42	19.44	19.33	19.36
1720	AMEX	BCI	Fri, Mar 1, 2024	19.21	19.28	19.12	19.25
1719	AMEX	BCI	Thu, Feb 29, 2024	19.08	19.22	19.08	19.15
1718	AMEX	BCI	Wed, Feb 28, 2024	19.11	19.18	19.11	19.16
1717	AMEX	BCI	Tue, Feb 27, 2024	19.01	19.16	19.01	19.12
1716	AMEX	BCI	Mon, Feb 26, 2024	18.92	19.00	18.86	18.97
1715	AMEX	BCI	Fri, Feb 23, 2024	18.92	18.95	18.88	18.88
1714	AMEX	BCI	Thu, Feb 22, 2024	19.02	19.11	19.02	19.10
1713	AMEX	BCI	Wed, Feb 21, 2024	19.09	19.12	19.04	19.10
1712	AMEX	BCI	Tue, Feb 20, 2024	19.02	19.04	18.91	18.98
1711	AMEX	BCI	Fri, Feb 16, 2024	18.97	19.06	18.93	19.01
1710	AMEX	BCI	Thu, Feb 15, 2024	18.91	19.00	18.90	18.95
1709	AMEX	BCI	Wed, Feb 14, 2024	19.07	19.07	18.84	18.87
1708	AMEX	BCI	Tue, Feb 13, 2024	19.02	19.09	18.99	19.01
1707	AMEX	BCI	Mon, Feb 12, 2024	19.12	19.20	19.11	19.11
1706	AMEX	BCI	Fri, Feb 9, 2024	19.18	19.23	19.11	19.17
1705	AMEX	BCI	Thu, Feb 8, 2024	19.09	19.19	19.09	19.16
1704	AMEX	BCI	Wed, Feb 7, 2024	19.07	19.15	19.07	19.11
1703	AMEX	BCI	Tue, Feb 6, 2024	19.06	19.15	19.06	19.11
1702	AMEX	BCI	Mon, Feb 5, 2024	19.03	19.09	18.95	19.08
1701	AMEX	BCI	Fri, Feb 2, 2024	19.08	19.16	19.07	19.11
1700	AMEX	BCI	Thu, Feb 1, 2024	19.37	19.45	19.21	19.25
1699	AMEX	BCI	Wed, Jan 31, 2024	19.48	19.52	19.39	19.43
1698	AMEX	BCI	Tue, Jan 30, 2024	19.36	19.55	19.34	19.55
1697	AMEX	BCI	Mon, Jan 29, 2024	19.37	19.39	19.29	19.34
1696	AMEX	BCI	Fri, Jan 26, 2024	19.41	19.52	19.31	19.50
1695	AMEX	BCI	Thu, Jan 25, 2024	19.50	19.50	19.36	19.49
1694	AMEX	BCI	Wed, Jan 24, 2024	19.34	19.46	19.32	19.41
1693	AMEX	BCI	Tue, Jan 23, 2024	19.14	19.28	19.14	19.26
1692	AMEX	BCI	Mon, Jan 22, 2024	19.00	19.14	18.97	19.10
1691	AMEX	BCI	Fri, Jan 19, 2024	19.19	19.24	19.07	19.08
1690	AMEX	BCI	Thu, Jan 18, 2024	18.96	19.17	18.96	19.15
1689	AMEX	BCI	Wed, Jan 17, 2024	19.00	19.06	18.97	19.03
1688	AMEX	BCI	Tue, Jan 16, 2024	19.26	19.30	19.13	19.13
1687	AMEX	BCI	Fri, Jan 12, 2024	19.50	19.54	19.20	19.32
1686	AMEX	BCI	Thu, Jan 11, 2024	19.31	19.40	19.23	19.25
1685	AMEX	BCI	Wed, Jan 10, 2024	19.34	19.34	19.15	19.16
1684	AMEX	BCI	Tue, Jan 9, 2024	19.26	19.41	19.23	19.32
1683	AMEX	BCI	Mon, Jan 8, 2024	19.09	19.21	19.01	19.17
1682	AMEX	BCI	Fri, Jan 5, 2024	19.35	19.46	19.31	19.38
1681	AMEX	BCI	Thu, Jan 4, 2024	19.31	19.37	19.23	19.35
1680	AMEX	BCI	Wed, Jan 3, 2024	19.30	19.37	19.25	19.36
1679	AMEX	BCI	Tue, Jan 2, 2024	19.41	19.44	19.21	19.24
1678	AMEX	BCI	Fri, Dec 29, 2023	19.48	19.51	19.36	19.36
1677	AMEX	BCI	Thu, Dec 28, 2023	19.62	19.68	19.51	19.51
1676	AMEX	BCI	Wed, Dec 27, 2023	19.70	19.74	19.63	19.66
1675	AMEX	BCI	Tue, Dec 26, 2023	19.46	19.66	19.36	19.59
1674	AMEX	BCI	Fri, Dec 22, 2023	19.55	19.60	19.46	19.48
1673	AMEX	BCI	Thu, Dec 21, 2023	19.38	19.46	19.38	19.45
1672	AMEX	BCI	Wed, Dec 20, 2023	19.60	19.60	19.37	19.39
1671	AMEX	BCI	Tue, Dec 19, 2023	19.46	19.59	19.41	19.58
1670	AMEX	BCI	Mon, Dec 18, 2023	19.52	19.60	19.43	19.48
1669	AMEX	BCI	Fri, Dec 15, 2023	19.39	19.43	19.30	19.39
1668	AMEX	BCI	Thu, Dec 14, 2023	20.07	20.14	20.05	19.37
1667	AMEX	BCI	Wed, Dec 13, 2023	19.59	19.84	19.58	19.84
1666	AMEX	BCI	Tue, Dec 12, 2023	19.71	19.74	19.62	19.65
1665	AMEX	BCI	Mon, Dec 11, 2023	19.76	19.87	19.69	19.84
1664	AMEX	BCI	Fri, Dec 8, 2023	20.02	20.07	19.88	19.95
1663	AMEX	BCI	Thu, Dec 7, 2023	19.97	19.97	19.86	19.92
1662	AMEX	BCI	Wed, Dec 6, 2023	20.19	20.19	19.83	19.83
1661	AMEX	BCI	Tue, Dec 5, 2023	20.30	20.41	20.24	20.27
1660	AMEX	BCI	Mon, Dec 4, 2023	20.38	20.44	20.32	20.34
1659	AMEX	BCI	Fri, Dec 1, 2023	20.60	20.83	20.57	20.57
1658	AMEX	BCI	Thu, Nov 30, 2023	20.84	20.88	20.63	20.68
1657	AMEX	BCI	Wed, Nov 29, 2023	20.80	20.83	20.66	20.82
1656	AMEX	BCI	Tue, Nov 28, 2023	20.59	20.81	20.57	20.70
1655	AMEX	BCI	Mon, Nov 27, 2023	20.58	20.60	20.47	20.54
1654	AMEX	BCI	Fri, Nov 24, 2023	20.69	20.74	20.62	20.62
1653	AMEX	BCI	Wed, Nov 22, 2023	20.63	20.77	20.58	20.75
1652	AMEX	BCI	Tue, Nov 21, 2023	20.89	20.92	20.86	20.89
1651	AMEX	BCI	Mon, Nov 20, 2023	20.76	20.86	20.73	20.81
1650	AMEX	BCI	Fri, Nov 17, 2023	20.60	20.70	20.58	20.68
1649	AMEX	BCI	Thu, Nov 16, 2023	20.83	20.83	20.61	20.61
1648	AMEX	BCI	Wed, Nov 15, 2023	20.98	21.03	20.93	20.96
1647	AMEX	BCI	Tue, Nov 14, 2023	21.01	21.09	20.95	20.98
1646	AMEX	BCI	Mon, Nov 13, 2023	20.69	20.97	20.66	20.97
1645	AMEX	BCI	Fri, Nov 10, 2023	20.64	20.65	20.59	20.61
1644	AMEX	BCI	Thu, Nov 9, 2023	20.76	20.83	20.65	20.68
1643	AMEX	BCI	Wed, Nov 8, 2023	20.86	20.91	20.69	20.76
1642	AMEX	BCI	Tue, Nov 7, 2023	20.99	21.03	20.87	20.90
1641	AMEX	BCI	Mon, Nov 6, 2023	21.20	21.36	21.20	21.28
1640	AMEX	BCI	Fri, Nov 3, 2023	21.28	21.44	21.28	21.30
1639	AMEX	BCI	Thu, Nov 2, 2023	21.15	21.31	21.14	21.30
1638	AMEX	BCI	Wed, Nov 1, 2023	21.24	21.30	21.06	21.12
1637	AMEX	BCI	Tue, Oct 31, 2023	21.21	21.34	21.15	21.19
1636	AMEX	BCI	Mon, Oct 30, 2023	21.30	21.33	21.11	21.17
1635	AMEX	BCI	Fri, Oct 27, 2023	21.31	21.44	21.24	21.39
1634	AMEX	BCI	Thu, Oct 26, 2023	21.14	21.24	21.12	21.18
1633	AMEX	BCI	Wed, Oct 25, 2023	21.16	21.25	21.03	21.25
1632	AMEX	BCI	Tue, Oct 24, 2023	21.12	21.18	21.04	21.17
1631	AMEX	BCI	Mon, Oct 23, 2023	21.33	21.36	21.19	21.22
1630	AMEX	BCI	Fri, Oct 20, 2023	21.53	21.58	21.34	21.40
1629	AMEX	BCI	Thu, Oct 19, 2023	21.34	21.53	21.27	21.52
1628	AMEX	BCI	Wed, Oct 18, 2023	21.37	21.42	21.32	21.40
1627	AMEX	BCI	Tue, Oct 17, 2023	21.14	21.24	21.12	21.19
1626	AMEX	BCI	Mon, Oct 16, 2023	21.19	21.20	21.12	21.17
1625	AMEX	BCI	Fri, Oct 13, 2023	21.15	21.28	21.11	21.25
1624	AMEX	BCI	Thu, Oct 12, 2023	20.87	20.90	20.75	20.90
1623	AMEX	BCI	Wed, Oct 11, 2023	20.82	20.85	20.70	20.85
1622	AMEX	BCI	Tue, Oct 10, 2023	20.94	20.94	20.84	20.91
1621	AMEX	BCI	Mon, Oct 9, 2023	20.93	20.99	20.87	20.99
1620	AMEX	BCI	Fri, Oct 6, 2023	20.66	20.72	20.52	20.67
1619	AMEX	BCI	Thu, Oct 5, 2023	20.38	20.55	20.37	20.50
1618	AMEX	BCI	Wed, Oct 4, 2023	20.73	20.74	20.45	20.54
1617	AMEX	BCI	Tue, Oct 3, 2023	20.89	20.90	20.79	20.90
1616	AMEX	BCI	Mon, Oct 2, 2023	21.03	21.07	20.90	20.92
1615	AMEX	BCI	Fri, Sep 29, 2023	21.45	21.45	21.09	21.11
1614	AMEX	BCI	Thu, Sep 28, 2023	21.33	21.41	21.29	21.34
1613	AMEX	BCI	Wed, Sep 27, 2023	21.31	21.38	21.30	21.31
1612	AMEX	BCI	Tue, Sep 26, 2023	21.20	21.25	21.17	21.21
1611	AMEX	BCI	Mon, Sep 25, 2023	21.38	21.38	21.23	21.31
1610	AMEX	BCI	Fri, Sep 22, 2023	21.45	21.50	21.34	21.41
1609	AMEX	BCI	Thu, Sep 21, 2023	21.48	21.51	21.32	21.32
1608	AMEX	BCI	Wed, Sep 20, 2023	21.53	21.66	21.49	21.49
1607	AMEX	BCI	Tue, Sep 19, 2023	21.68	21.71	21.62	21.64
1606	AMEX	BCI	Mon, Sep 18, 2023	21.66	21.66	21.57	21.61
1605	AMEX	BCI	Fri, Sep 15, 2023	21.65	21.68	21.59	21.63
1604	AMEX	BCI	Thu, Sep 14, 2023	21.58	21.68	21.57	21.64
1603	AMEX	BCI	Wed, Sep 13, 2023	21.54	21.55	21.44	21.54
1602	AMEX	BCI	Tue, Sep 12, 2023	21.43	21.52	21.40	21.48
1601	AMEX	BCI	Mon, Sep 11, 2023	21.44	21.50	21.39	21.43
1600	AMEX	BCI	Fri, Sep 8, 2023	21.30	21.39	21.29	21.29
1599	AMEX	BCI	Thu, Sep 7, 2023	21.31	21.35	21.26	21.34
1598	AMEX	BCI	Wed, Sep 6, 2023	21.32	21.42	21.31	21.37
1597	AMEX	BCI	Tue, Sep 5, 2023	21.42	21.50	21.39	21.44
1596	AMEX	BCI	Fri, Sep 1, 2023	21.50	21.55	21.41	21.43
1595	AMEX	BCI	Thu, Aug 31, 2023	21.31	21.39	21.24	21.28
1594	AMEX	BCI	Wed, Aug 30, 2023	21.33	21.36	21.22	21.28
1593	AMEX	BCI	Tue, Aug 29, 2023	21.13	21.26	21.12	21.22
1592	AMEX	BCI	Mon, Aug 28, 2023	21.20	21.29	21.16	21.19
1591	AMEX	BCI	Fri, Aug 25, 2023	21.13	21.21	21.04	21.17
1590	AMEX	BCI	Thu, Aug 24, 2023	20.87	21.05	20.84	21.00
1589	AMEX	BCI	Wed, Aug 23, 2023	20.82	21.02	20.82	20.97
1588	AMEX	BCI	Tue, Aug 22, 2023	20.94	20.96	20.81	20.84
1587	AMEX	BCI	Mon, Aug 21, 2023	21.02	21.06	20.88	20.91
1586	AMEX	BCI	Fri, Aug 18, 2023	20.85	20.93	20.80	20.93
1585	AMEX	BCI	Thu, Aug 17, 2023	20.87	20.89	20.75	20.76
1584	AMEX	BCI	Wed, Aug 16, 2023	20.80	20.87	20.67	20.67
1583	AMEX	BCI	Tue, Aug 15, 2023	20.93	20.93	20.77	20.80
1582	AMEX	BCI	Mon, Aug 14, 2023	21.02	21.06	20.96	21.04
1581	AMEX	BCI	Fri, Aug 11, 2023	21.12	21.21	21.10	21.15
1580	AMEX	BCI	Thu, Aug 10, 2023	21.27	21.33	21.11	21.19
1579	AMEX	BCI	Wed, Aug 9, 2023	21.34	21.34	21.24	21.31
1578	AMEX	BCI	Tue, Aug 8, 2023	20.91	21.18	20.88	21.15
1577	AMEX	BCI	Mon, Aug 7, 2023	21.22	21.22	21.10	21.19
1576	AMEX	BCI	Fri, Aug 4, 2023	21.17	21.23	21.15	21.19
1575	AMEX	BCI	Thu, Aug 3, 2023	21.01	21.16	21.00	21.12
1574	AMEX	BCI	Wed, Aug 2, 2023	21.22	21.24	20.97	21.02
1573	AMEX	BCI	Tue, Aug 1, 2023	21.30	21.37	21.23	21.36
1572	AMEX	BCI	Mon, Jul 31, 2023	21.42	21.50	21.37	21.50
1571	AMEX	BCI	Fri, Jul 28, 2023	21.35	21.46	21.27	21.45
1570	AMEX	BCI	Thu, Jul 27, 2023	21.42	21.43	21.30	21.31
1569	AMEX	BCI	Wed, Jul 26, 2023	21.51	21.53	21.45	21.50
1568	AMEX	BCI	Tue, Jul 25, 2023	21.46	21.65	21.45	21.64
1567	AMEX	BCI	Mon, Jul 24, 2023	21.38	21.56	21.32	21.46
1566	AMEX	BCI	Fri, Jul 21, 2023	21.07	21.23	21.07	21.18
1565	AMEX	BCI	Thu, Jul 20, 2023	21.24	21.24	21.12	21.14
1564	AMEX	BCI	Wed, Jul 19, 2023	21.08	21.16	21.00	21.08
1563	AMEX	BCI	Tue, Jul 18, 2023	20.81	20.98	20.81	20.92
1562	AMEX	BCI	Mon, Jul 17, 2023	20.84	20.84	20.65	20.66
1561	AMEX	BCI	Fri, Jul 14, 2023	20.90	20.92	20.78	20.85
1560	AMEX	BCI	Thu, Jul 13, 2023	20.71	20.89	20.68	20.89
1559	AMEX	BCI	Wed, Jul 12, 2023	20.74	20.79	20.61	20.63
1558	AMEX	BCI	Tue, Jul 11, 2023	20.44	20.58	20.43	20.58
1557	AMEX	BCI	Mon, Jul 10, 2023	20.32	20.44	20.32	20.38
1556	AMEX	BCI	Fri, Jul 7, 2023	20.20	20.38	20.20	20.29
1555	AMEX	BCI	Thu, Jul 6, 2023	20.29	20.29	20.08	20.23
1554	AMEX	BCI	Wed, Jul 5, 2023	20.42	20.44	20.27	20.33
1553	AMEX	BCI	Mon, Jul 3, 2023	20.26	20.33	20.21	20.24
1552	AMEX	BCI	Fri, Jun 30, 2023	20.04	20.30	20.04	20.16
1551	AMEX	BCI	Thu, Jun 29, 2023	19.84	20.01	19.84	19.93
1550	AMEX	BCI	Wed, Jun 28, 2023	19.94	20.04	19.87	19.94
1549	AMEX	BCI	Tue, Jun 27, 2023	20.29	20.30	20.10	20.13
1548	AMEX	BCI	Mon, Jun 26, 2023	20.50	20.54	20.38	20.42
1547	AMEX	BCI	Fri, Jun 23, 2023	20.22	20.36	20.19	20.36
1546	AMEX	BCI	Thu, Jun 22, 2023	20.59	20.64	20.42	20.53
1545	AMEX	BCI	Wed, Jun 21, 2023	20.55	20.85	20.55	20.81
1544	AMEX	BCI	Tue, Jun 20, 2023	20.69	20.69	20.54	20.63
1543	AMEX	BCI	Fri, Jun 16, 2023	20.70	20.91	20.70	20.88
1542	AMEX	BCI	Thu, Jun 15, 2023	20.25	20.60	20.25	20.56
1541	AMEX	BCI	Wed, Jun 14, 2023	20.15	20.20	20.06	20.12
1540	AMEX	BCI	Tue, Jun 13, 2023	20.07	20.14	20.04	20.04
1539	AMEX	BCI	Mon, Jun 12, 2023	19.83	19.93	19.77	19.87
1538	AMEX	BCI	Fri, Jun 9, 2023	20.05	20.18	20.03	20.06
1537	AMEX	BCI	Thu, Jun 8, 2023	20.05	20.17	19.92	20.07
1536	AMEX	BCI	Wed, Jun 7, 2023	19.99	20.11	19.96	19.96
1535	AMEX	BCI	Tue, Jun 6, 2023	19.80	19.98	19.80	19.91
1534	AMEX	BCI	Mon, Jun 5, 2023	19.96	19.96	19.83	19.84
1533	AMEX	BCI	Fri, Jun 2, 2023	19.81	19.87	19.70	19.84
1532	AMEX	BCI	Thu, Jun 1, 2023	19.53	19.73	19.50	19.65
1531	AMEX	BCI	Wed, May 31, 2023	19.44	19.50	19.36	19.40
1530	AMEX	BCI	Tue, May 30, 2023	19.59	19.59	19.43	19.48
1529	AMEX	BCI	Fri, May 26, 2023	19.80	19.84	19.76	19.83
1528	AMEX	BCI	Thu, May 25, 2023	19.75	19.76	19.56	19.63
1527	AMEX	BCI	Wed, May 24, 2023	19.96	20.02	19.83	19.88
1526	AMEX	BCI	Tue, May 23, 2023	19.92	19.98	19.89	19.90
1525	AMEX	BCI	Mon, May 22, 2023	19.93	19.99	19.89	19.94
1524	AMEX	BCI	Fri, May 19, 2023	20.12	20.18	19.98	20.01
1523	AMEX	BCI	Thu, May 18, 2023	19.86	20.02	19.83	20.02
1522	AMEX	BCI	Wed, May 17, 2023	20.07	20.13	19.95	20.09
1521	AMEX	BCI	Tue, May 16, 2023	20.18	20.24	19.97	19.99
1520	AMEX	BCI	Mon, May 15, 2023	20.00	20.29	20.00	20.23
1519	AMEX	BCI	Fri, May 12, 2023	20.06	20.09	19.93	20.01
1518	AMEX	BCI	Thu, May 11, 2023	20.07	20.12	19.96	20.02
1517	AMEX	BCI	Wed, May 10, 2023	20.32	20.38	20.26	20.30
1516	AMEX	BCI	Tue, May 9, 2023	20.53	20.53	20.25	20.49
1515	AMEX	BCI	Mon, May 8, 2023	20.37	20.52	20.35	20.44
1514	AMEX	BCI	Fri, May 5, 2023	20.15	20.38	20.15	20.33
1513	AMEX	BCI	Thu, May 4, 2023	20.07	20.20	19.97	20.06
1512	AMEX	BCI	Wed, May 3, 2023	20.00	20.09	19.98	20.00
1511	AMEX	BCI	Tue, May 2, 2023	20.27	20.44	20.15	20.18
1510	AMEX	BCI	Mon, May 1, 2023	20.64	20.64	20.39	20.48
1509	AMEX	BCI	Fri, Apr 28, 2023	20.40	20.61	20.36	20.61
1508	AMEX	BCI	Thu, Apr 27, 2023	20.35	20.46	20.31	20.43
1507	AMEX	BCI	Wed, Apr 26, 2023	20.64	20.64	20.37	20.37
1506	AMEX	BCI	Tue, Apr 25, 2023	20.75	20.75	20.53	20.68
1505	AMEX	BCI	Mon, Apr 24, 2023	20.83	20.95	20.74	20.89
1504	AMEX	BCI	Fri, Apr 21, 2023	20.99	20.99	20.78	20.85
1503	AMEX	BCI	Thu, Apr 20, 2023	20.96	21.05	20.90	20.97
1502	AMEX	BCI	Wed, Apr 19, 2023	21.15	21.27	21.12	21.17
1501	AMEX	BCI	Tue, Apr 18, 2023	21.47	21.48	21.27	21.42
1500	AMEX	BCI	Mon, Apr 17, 2023	21.30	21.33	21.20	21.29
1499	AMEX	BCI	Fri, Apr 14, 2023	21.24	21.31	21.10	21.27
1498	AMEX	BCI	Thu, Apr 13, 2023	21.33	21.38	21.23	21.23
1497	AMEX	BCI	Wed, Apr 12, 2023	21.23	21.24	21.12	21.20
1496	AMEX	BCI	Tue, Apr 11, 2023	20.99	21.14	20.99	21.12
1495	AMEX	BCI	Mon, Apr 10, 2023	20.93	20.99	20.90	20.94
1494	AMEX	BCI	Thu, Apr 6, 2023	20.95	20.97	20.87	20.91
1493	AMEX	BCI	Wed, Apr 5, 2023	20.98	21.03	20.92	21.00
1492	AMEX	BCI	Tue, Apr 4, 2023	20.96	21.01	20.88	20.99
1491	AMEX	BCI	Mon, Apr 3, 2023	21.00	21.13	20.94	20.97
1490	AMEX	BCI	Fri, Mar 31, 2023	20.58	20.78	20.58	20.77
1489	AMEX	BCI	Thu, Mar 30, 2023	20.52	20.57	20.48	20.57
1488	AMEX	BCI	Wed, Mar 29, 2023	20.54	20.63	20.44	20.50
1487	AMEX	BCI	Tue, Mar 28, 2023	20.42	20.61	20.42	20.59
1486	AMEX	BCI	Mon, Mar 27, 2023	20.23	20.47	20.17	20.43
1485	AMEX	BCI	Fri, Mar 24, 2023	20.15	20.30	20.13	20.23
1484	AMEX	BCI	Thu, Mar 23, 2023	20.20	20.34	20.11	20.12
1483	AMEX	BCI	Wed, Mar 22, 2023	20.22	20.30	20.10	20.20
1482	AMEX	BCI	Tue, Mar 21, 2023	20.20	20.26	20.08	20.21
1481	AMEX	BCI	Mon, Mar 20, 2023	20.38	20.38	20.03	20.16
1480	AMEX	BCI	Fri, Mar 17, 2023	20.22	20.24	20.04	20.15
1479	AMEX	BCI	Thu, Mar 16, 2023	20.08	20.25	19.98	20.20
1478	AMEX	BCI	Wed, Mar 15, 2023	20.16	20.25	19.95	20.13
1477	AMEX	BCI	Tue, Mar 14, 2023	20.54	20.66	20.43	20.50
1476	AMEX	BCI	Mon, Mar 13, 2023	20.45	20.78	20.38	20.61
1475	AMEX	BCI	Fri, Mar 10, 2023	20.42	20.56	20.41	20.50
1474	AMEX	BCI	Thu, Mar 9, 2023	20.70	20.73	20.37	20.41
1473	AMEX	BCI	Wed, Mar 8, 2023	20.63	20.70	20.59	20.60
1472	AMEX	BCI	Tue, Mar 7, 2023	20.95	20.96	20.70	20.71
1471	AMEX	BCI	Mon, Mar 6, 2023	20.96	21.13	20.96	21.13
1470	AMEX	BCI	Fri, Mar 3, 2023	20.95	21.29	20.95	21.28
1469	AMEX	BCI	Thu, Mar 2, 2023	20.97	21.03	20.87	20.94
1468	AMEX	BCI	Wed, Mar 1, 2023	20.80	21.09	20.80	21.04
1467	AMEX	BCI	Tue, Feb 28, 2023	20.79	20.83	20.74	20.78
1466	AMEX	BCI	Mon, Feb 27, 2023	20.86	20.87	20.69	20.78
1465	AMEX	BCI	Fri, Feb 24, 2023	20.61	20.74	20.53	20.69
1464	AMEX	BCI	Thu, Feb 23, 2023	20.85	20.91	20.70	20.81
1463	AMEX	BCI	Wed, Feb 22, 2023	20.94	20.95	20.74	20.79
1462	AMEX	BCI	Tue, Feb 21, 2023	21.01	21.10	20.92	20.94
1461	AMEX	BCI	Fri, Feb 17, 2023	20.80	20.91	20.71	20.87
1460	AMEX	BCI	Thu, Feb 16, 2023	21.00	21.11	21.00	21.03
1459	AMEX	BCI	Wed, Feb 15, 2023	21.05	21.10	20.95	21.03
1458	AMEX	BCI	Tue, Feb 14, 2023	21.18	21.38	21.13	21.30
1457	AMEX	BCI	Mon, Feb 13, 2023	21.19	21.29	21.15	21.26
1456	AMEX	BCI	Fri, Feb 10, 2023	21.14	21.31	21.14	21.29
1455	AMEX	BCI	Thu, Feb 9, 2023	21.15	21.19	20.98	21.06
1454	AMEX	BCI	Wed, Feb 8, 2023	21.26	21.26	21.03	21.17
1453	AMEX	BCI	Tue, Feb 7, 2023	20.96	21.21	20.93	21.18
1452	AMEX	BCI	Mon, Feb 6, 2023	20.90	20.92	20.64	20.89
1451	AMEX	BCI	Fri, Feb 3, 2023	21.15	21.31	20.87	20.94
1450	AMEX	BCI	Thu, Feb 2, 2023	21.54	21.62	21.31	21.32
1449	AMEX	BCI	Wed, Feb 1, 2023	21.76	21.76	21.30	21.54
1448	AMEX	BCI	Tue, Jan 31, 2023	21.57	21.90	21.57	21.87
1447	AMEX	BCI	Mon, Jan 30, 2023	21.71	21.82	21.60	21.60
1446	AMEX	BCI	Fri, Jan 27, 2023	21.93	21.99	21.74	21.80
1445	AMEX	BCI	Thu, Jan 26, 2023	21.95	21.99	21.80	21.98
1444	AMEX	BCI	Wed, Jan 25, 2023	21.80	21.89	21.76	21.85
1443	AMEX	BCI	Tue, Jan 24, 2023	21.96	22.01	21.85	21.90
1442	AMEX	BCI	Mon, Jan 23, 2023	21.89	22.00	21.81	21.97
1441	AMEX	BCI	Fri, Jan 20, 2023	21.93	21.98	21.83	21.93
1440	AMEX	BCI	Thu, Jan 19, 2023	21.81	21.92	21.75	21.87
1439	AMEX	BCI	Wed, Jan 18, 2023	22.07	22.09	21.70	21.72
1438	AMEX	BCI	Tue, Jan 17, 2023	21.89	21.97	21.80	21.97
1437	AMEX	BCI	Fri, Jan 13, 2023	21.60	21.82	21.60	21.82
1436	AMEX	BCI	Thu, Jan 12, 2023	21.63	21.76	21.48	21.63
1435	AMEX	BCI	Wed, Jan 11, 2023	21.36	21.43	21.20	21.43
1434	AMEX	BCI	Tue, Jan 10, 2023	21.27	21.31	21.13	21.21
1433	AMEX	BCI	Mon, Jan 9, 2023	21.35	21.48	21.25	21.25
1432	AMEX	BCI	Fri, Jan 6, 2023	21.05	21.19	20.97	21.10
1431	AMEX	BCI	Thu, Jan 5, 2023	21.00	21.02	20.86	20.92
1430	AMEX	BCI	Wed, Jan 4, 2023	21.39	21.39	21.13	21.19
1429	AMEX	BCI	Tue, Jan 3, 2023	21.84	21.95	21.45	21.50
1428	AMEX	BCI	Fri, Dec 30, 2022	21.91	22.06	21.85	22.06
1427	AMEX	BCI	Thu, Dec 29, 2022	21.78	21.95	21.77	21.95
1426	AMEX	BCI	Wed, Dec 28, 2022	21.92	21.98	21.77	21.92
1425	AMEX	BCI	Tue, Dec 27, 2022	21.97	22.33	21.96	22.13
1424	AMEX	BCI	Fri, Dec 23, 2022	21.78	22.02	21.78	21.95
1423	AMEX	BCI	Thu, Dec 22, 2022	21.92	21.98	21.63	21.79
1422	AMEX	BCI	Wed, Dec 21, 2022	21.98	22.09	21.97	22.09
1421	AMEX	BCI	Tue, Dec 20, 2022	21.71	21.94	21.70	21.83
1420	AMEX	BCI	Mon, Dec 19, 2022	21.81	21.88	21.64	21.71
1419	AMEX	BCI	Fri, Dec 16, 2022	21.90	22.02	21.84	21.98
1418	AMEX	BCI	Thu, Dec 15, 2022	26.70	26.70	26.33	22.10
1417	AMEX	BCI	Wed, Dec 14, 2022	26.75	26.89	26.62	26.75
1416	AMEX	BCI	Tue, Dec 13, 2022	26.80	26.96	26.72	26.85
1415	AMEX	BCI	Mon, Dec 12, 2022	26.30	26.43	26.21	26.26
1414	AMEX	BCI	Fri, Dec 9, 2022	26.18	26.24	25.86	26.04
1413	AMEX	BCI	Thu, Dec 8, 2022	26.05	26.08	25.78	25.95
1412	AMEX	BCI	Wed, Dec 7, 2022	25.76	25.90	25.52	25.84
1411	AMEX	BCI	Tue, Dec 6, 2022	25.92	26.02	25.50	25.61
1410	AMEX	BCI	Mon, Dec 5, 2022	26.52	26.62	25.82	25.86
1409	AMEX	BCI	Fri, Dec 2, 2022	26.75	26.95	26.62	26.63
1408	AMEX	BCI	Thu, Dec 1, 2022	27.40	27.43	26.96	27.08
1407	AMEX	BCI	Wed, Nov 30, 2022	27.17	27.22	26.89	27.18
1406	AMEX	BCI	Tue, Nov 29, 2022	26.81	27.06	26.78	26.83
1405	AMEX	BCI	Mon, Nov 28, 2022	26.46	26.73	26.43	26.68
1404	AMEX	BCI	Fri, Nov 25, 2022	27.20	27.20	26.82	26.86
1403	AMEX	BCI	Wed, Nov 23, 2022	27.18	27.30	27.01	27.08
1402	AMEX	BCI	Tue, Nov 22, 2022	27.04	27.24	26.92	27.19
1401	AMEX	BCI	Mon, Nov 21, 2022	26.51	26.91	26.40	26.79
1400	AMEX	BCI	Fri, Nov 18, 2022	26.44	26.80	26.42	26.71
1399	AMEX	BCI	Thu, Nov 17, 2022	26.87	26.94	26.72	26.79
1398	AMEX	BCI	Wed, Nov 16, 2022	27.00	27.18	26.88	27.15
1397	AMEX	BCI	Tue, Nov 15, 2022	27.04	27.55	26.97	27.40
1396	AMEX	BCI	Mon, Nov 14, 2022	27.28	27.55	27.08	27.09
1395	AMEX	BCI	Fri, Nov 11, 2022	27.40	27.55	27.09	27.23
1394	AMEX	BCI	Thu, Nov 10, 2022	26.79	27.00	26.69	26.95
1393	AMEX	BCI	Wed, Nov 9, 2022	26.74	26.84	26.55	26.57
1392	AMEX	BCI	Tue, Nov 8, 2022	27.26	27.37	26.95	27.02
1391	AMEX	BCI	Mon, Nov 7, 2022	27.53	27.72	27.31	27.31
1390	AMEX	BCI	Fri, Nov 4, 2022	27.08	27.40	26.91	27.40
1389	AMEX	BCI	Thu, Nov 3, 2022	26.29	26.53	26.25	26.39
1388	AMEX	BCI	Wed, Nov 2, 2022	26.54	26.84	26.44	26.56
1387	AMEX	BCI	Tue, Nov 1, 2022	26.51	26.51	26.24	26.46
1386	AMEX	BCI	Mon, Oct 31, 2022	26.14	26.37	26.09	26.23
1385	AMEX	BCI	Fri, Oct 28, 2022	25.95	26.06	25.78	26.01
1384	AMEX	BCI	Thu, Oct 27, 2022	26.50	26.50	26.18	26.29
1383	AMEX	BCI	Wed, Oct 26, 2022	26.23	26.52	26.22	26.46
1382	AMEX	BCI	Tue, Oct 25, 2022	26.01	26.22	25.97	26.15
1381	AMEX	BCI	Mon, Oct 24, 2022	25.84	26.05	25.84	25.96
1380	AMEX	BCI	Fri, Oct 21, 2022	25.56	25.90	25.56	25.89
1379	AMEX	BCI	Thu, Oct 20, 2022	25.90	26.05	25.77	25.80
1378	AMEX	BCI	Wed, Oct 19, 2022	25.72	25.86	25.66	25.75
1377	AMEX	BCI	Tue, Oct 18, 2022	26.12	26.21	25.82	25.98
1376	AMEX	BCI	Mon, Oct 17, 2022	26.33	26.45	26.15	26.17
1375	AMEX	BCI	Fri, Oct 14, 2022	26.64	26.75	26.32	26.38
1374	AMEX	BCI	Thu, Oct 13, 2022	26.43	26.97	26.30	26.82
1373	AMEX	BCI	Wed, Oct 12, 2022	26.66	26.72	26.55	26.59
1372	AMEX	BCI	Tue, Oct 11, 2022	26.72	26.85	26.60	26.61
1371	AMEX	BCI	Mon, Oct 10, 2022	27.22	27.36	26.84	26.92
1370	AMEX	BCI	Fri, Oct 7, 2022	26.95	27.29	26.92	27.05
1369	AMEX	BCI	Thu, Oct 6, 2022	27.02	27.14	26.98	27.07
1368	AMEX	BCI	Wed, Oct 5, 2022	26.81	27.13	26.72	27.08
1367	AMEX	BCI	Tue, Oct 4, 2022	26.55	27.04	26.55	26.78
1366	AMEX	BCI	Mon, Oct 3, 2022	26.06	26.21	25.91	26.21
1365	AMEX	BCI	Fri, Sep 30, 2022	25.95	26.22	25.81	25.83
1364	AMEX	BCI	Thu, Sep 29, 2022	26.11	26.23	25.85	26.11
1363	AMEX	BCI	Wed, Sep 28, 2022	25.74	26.23	25.64	26.23
1362	AMEX	BCI	Tue, Sep 27, 2022	25.75	25.90	25.57	25.58
1361	AMEX	BCI	Mon, Sep 26, 2022	25.89	26.05	25.50	25.63
1360	AMEX	BCI	Fri, Sep 23, 2022	26.10	26.13	25.94	26.00
1359	AMEX	BCI	Thu, Sep 22, 2022	27.27	27.34	26.83	26.87
1358	AMEX	BCI	Wed, Sep 21, 2022	27.44	27.44	26.97	27.17
1357	AMEX	BCI	Tue, Sep 20, 2022	27.05	27.29	26.93	27.16
1356	AMEX	BCI	Mon, Sep 19, 2022	26.79	27.21	26.73	27.21
1355	AMEX	BCI	Fri, Sep 16, 2022	27.18	27.21	26.96	27.10
1354	AMEX	BCI	Thu, Sep 15, 2022	27.54	27.54	27.16	27.22
1353	AMEX	BCI	Wed, Sep 14, 2022	28.11	28.20	27.93	28.08
1352	AMEX	BCI	Tue, Sep 13, 2022	27.82	28.00	27.67	27.88
1351	AMEX	BCI	Mon, Sep 12, 2022	27.66	28.08	27.63	28.04
1350	AMEX	BCI	Fri, Sep 9, 2022	27.15	27.51	27.15	27.42
1349	AMEX	BCI	Thu, Sep 8, 2022	26.88	27.00	26.73	26.88
1348	AMEX	BCI	Wed, Sep 7, 2022	26.88	27.17	26.72	26.78
1347	AMEX	BCI	Tue, Sep 6, 2022	27.42	27.45	27.05	27.11
1346	AMEX	BCI	Fri, Sep 2, 2022	27.76	27.80	27.52	27.63
1345	AMEX	BCI	Thu, Sep 1, 2022	27.84	27.88	27.56	27.61
1344	AMEX	BCI	Wed, Aug 31, 2022	28.10	28.32	28.01	28.09
1343	AMEX	BCI	Tue, Aug 30, 2022	28.54	28.54	28.28	28.44
1342	AMEX	BCI	Mon, Aug 29, 2022	28.74	29.04	28.72	28.97
1341	AMEX	BCI	Fri, Aug 26, 2022	28.86	29.03	28.70	28.80
1340	AMEX	BCI	Thu, Aug 25, 2022	28.95	29.03	28.66	28.72
1339	AMEX	BCI	Wed, Aug 24, 2022	28.58	28.90	28.58	28.88
1338	AMEX	BCI	Tue, Aug 23, 2022	28.81	29.12	28.67	28.75
1337	AMEX	BCI	Mon, Aug 22, 2022	28.64	28.74	28.15	28.74
1336	AMEX	BCI	Fri, Aug 19, 2022	28.08	28.35	27.96	28.20
1335	AMEX	BCI	Thu, Aug 18, 2022	28.18	28.32	27.93	28.15
1334	AMEX	BCI	Wed, Aug 17, 2022	28.19	28.23	27.92	28.10
1333	AMEX	BCI	Tue, Aug 16, 2022	28.26	28.37	28.01	28.10
1332	AMEX	BCI	Mon, Aug 15, 2022	27.73	28.22	27.60	28.15
1331	AMEX	BCI	Fri, Aug 12, 2022	28.43	28.58	28.29	28.53
1330	AMEX	BCI	Thu, Aug 11, 2022	28.24	28.65	28.14	28.49
1329	AMEX	BCI	Wed, Aug 10, 2022	27.52	27.96	27.42	27.88
1328	AMEX	BCI	Tue, Aug 9, 2022	27.46	27.56	27.33	27.43
1327	AMEX	BCI	Mon, Aug 8, 2022	27.03	27.25	27.00	27.12
1326	AMEX	BCI	Fri, Aug 5, 2022	26.94	27.44	26.94	27.16
1325	AMEX	BCI	Thu, Aug 4, 2022	27.13	27.39	27.10	27.34
1324	AMEX	BCI	Wed, Aug 3, 2022	27.28	27.39	26.89	27.30
1323	AMEX	BCI	Tue, Aug 2, 2022	27.38	27.49	27.10	27.10
1322	AMEX	BCI	Mon, Aug 1, 2022	27.44	27.75	27.28	27.68
1321	AMEX	BCI	Fri, Jul 29, 2022	27.96	28.37	27.96	28.19
1320	AMEX	BCI	Thu, Jul 28, 2022	28.02	28.13	27.77	27.85
1319	AMEX	BCI	Wed, Jul 27, 2022	27.63	27.89	27.50	27.88
1318	AMEX	BCI	Tue, Jul 26, 2022	27.85	27.88	27.38	27.49
1317	AMEX	BCI	Mon, Jul 25, 2022	27.07	27.33	26.94	27.31
1316	AMEX	BCI	Fri, Jul 22, 2022	26.85	27.15	26.79	26.83
1315	AMEX	BCI	Thu, Jul 21, 2022	26.62	26.97	26.60	26.85
1314	AMEX	BCI	Wed, Jul 20, 2022	26.90	27.19	26.79	27.04
1313	AMEX	BCI	Tue, Jul 19, 2022	26.59	26.90	26.55	26.88
1312	AMEX	BCI	Mon, Jul 18, 2022	26.85	27.12	26.85	26.93
1311	AMEX	BCI	Fri, Jul 15, 2022	25.98	26.29	25.82	26.26
1310	AMEX	BCI	Thu, Jul 14, 2022	25.78	25.96	25.57	25.90
1309	AMEX	BCI	Wed, Jul 13, 2022	25.93	26.45	25.93	26.13
1308	AMEX	BCI	Tue, Jul 12, 2022	26.66	26.66	25.81	25.85
1307	AMEX	BCI	Mon, Jul 11, 2022	26.99	27.03	26.79	26.88
1306	AMEX	BCI	Fri, Jul 8, 2022	26.67	26.85	26.49	26.77
1305	AMEX	BCI	Thu, Jul 7, 2022	26.19	26.72	26.19	26.55
1304	AMEX	BCI	Wed, Jul 6, 2022	25.81	25.87	25.36	25.56
1303	AMEX	BCI	Tue, Jul 5, 2022	26.51	26.57	25.67	25.84
1302	AMEX	BCI	Fri, Jul 1, 2022	27.29	27.36	26.99	27.05
1301	AMEX	BCI	Thu, Jun 30, 2022	27.95	27.99	27.01	27.16
1300	AMEX	BCI	Wed, Jun 29, 2022	28.60	28.69	28.11	28.12
1299	AMEX	BCI	Tue, Jun 28, 2022	28.25	28.45	28.21	28.34
1298	AMEX	BCI	Mon, Jun 27, 2022	27.99	28.22	27.75	28.12
1297	AMEX	BCI	Fri, Jun 24, 2022	27.83	28.15	27.68	27.94
1296	AMEX	BCI	Thu, Jun 23, 2022	28.58	28.65	27.83	27.84
1295	AMEX	BCI	Wed, Jun 22, 2022	28.58	28.92	28.49	28.71
1294	AMEX	BCI	Tue, Jun 21, 2022	29.24	29.47	29.12	29.20
1293	AMEX	BCI	Fri, Jun 17, 2022	29.88	29.95	29.17	29.33
1292	AMEX	BCI	Thu, Jun 16, 2022	30.03	30.18	29.89	30.03
1291	AMEX	BCI	Wed, Jun 15, 2022	30.03	30.16	29.77	29.96
1290	AMEX	BCI	Tue, Jun 14, 2022	30.69	30.69	29.63	29.80
1289	AMEX	BCI	Mon, Jun 13, 2022	30.95	31.01	30.42	30.74
1288	AMEX	BCI	Fri, Jun 10, 2022	31.27	31.37	31.02	31.28
1287	AMEX	BCI	Thu, Jun 9, 2022	31.15	31.63	30.99	31.51
1286	AMEX	BCI	Wed, Jun 8, 2022	31.75	31.94	31.35	31.42
1285	AMEX	BCI	Tue, Jun 7, 2022	31.40	31.69	31.30	31.66
1284	AMEX	BCI	Mon, Jun 6, 2022	31.40	31.61	31.32	31.55
1283	AMEX	BCI	Fri, Jun 3, 2022	31.04	31.13	30.91	31.13
1282	AMEX	BCI	Thu, Jun 2, 2022	30.93	31.19	30.77	31.11
1281	AMEX	BCI	Wed, Jun 1, 2022	30.75	30.87	30.54	30.70
1280	AMEX	BCI	Tue, May 31, 2022	31.12	31.17	30.30	30.42
1279	AMEX	BCI	Fri, May 27, 2022	30.67	31.00	30.64	30.95
1278	AMEX	BCI	Thu, May 26, 2022	30.62	31.11	30.58	30.75
1277	AMEX	BCI	Wed, May 25, 2022	30.59	30.68	30.48	30.62
1276	AMEX	BCI	Tue, May 24, 2022	30.60	30.60	30.37	30.53
1275	AMEX	BCI	Mon, May 23, 2022	30.33	30.68	30.23	30.64
1274	AMEX	BCI	Fri, May 20, 2022	30.09	30.29	30.04	30.18
1273	AMEX	BCI	Thu, May 19, 2022	29.76	30.39	29.76	30.17
1272	AMEX	BCI	Wed, May 18, 2022	30.42	30.42	29.80	29.84
1271	AMEX	BCI	Tue, May 17, 2022	30.50	30.63	30.30	30.37
1270	AMEX	BCI	Mon, May 16, 2022	30.06	30.35	30.02	30.30
1269	AMEX	BCI	Fri, May 13, 2022	29.53	29.69	29.29	29.69
1268	AMEX	BCI	Thu, May 12, 2022	29.18	29.49	29.03	29.39
1267	AMEX	BCI	Wed, May 11, 2022	29.20	29.50	29.20	29.42
1266	AMEX	BCI	Tue, May 10, 2022	28.79	29.01	28.63	28.65
1265	AMEX	BCI	Mon, May 9, 2022	29.46	29.51	28.68	28.83
1264	AMEX	BCI	Fri, May 6, 2022	30.57	30.57	30.06	30.15
1263	AMEX	BCI	Thu, May 5, 2022	30.72	30.72	30.25	30.52
1262	AMEX	BCI	Wed, May 4, 2022	30.30	30.57	30.08	30.44
1261	AMEX	BCI	Tue, May 3, 2022	29.97	30.16	29.58	29.68
1260	AMEX	BCI	Mon, May 2, 2022	29.63	29.85	29.28	29.83
1259	AMEX	BCI	Fri, Apr 29, 2022	29.98	30.16	29.76	29.84
1258	AMEX	BCI	Thu, Apr 28, 2022	29.89	29.99	29.64	29.83
1257	AMEX	BCI	Wed, Apr 27, 2022	29.73	30.07	29.61	29.92
1256	AMEX	BCI	Tue, Apr 26, 2022	29.59	29.79	29.37	29.68
1255	AMEX	BCI	Mon, Apr 25, 2022	29.10	29.59	29.00	29.47
1254	AMEX	BCI	Fri, Apr 22, 2022	30.15	30.22	29.65	29.75
1253	AMEX	BCI	Thu, Apr 21, 2022	30.44	30.45	30.11	30.34
1252	AMEX	BCI	Wed, Apr 20, 2022	30.36	30.37	30.01	30.23
1251	AMEX	BCI	Tue, Apr 19, 2022	30.53	30.54	30.20	30.35
1250	AMEX	BCI	Mon, Apr 18, 2022	30.87	31.52	30.87	31.23
1249	AMEX	BCI	Thu, Apr 14, 2022	30.25	30.69	30.10	30.68
1248	AMEX	BCI	Wed, Apr 13, 2022	30.02	30.44	29.82	30.44
1247	AMEX	BCI	Tue, Apr 12, 2022	29.65	29.96	29.55	29.79
1246	AMEX	BCI	Mon, Apr 11, 2022	29.08	29.21	29.01	29.18
1245	AMEX	BCI	Fri, Apr 8, 2022	29.01	29.33	28.92	29.33
1244	AMEX	BCI	Thu, Apr 7, 2022	28.87	28.99	28.56	28.98
1243	AMEX	BCI	Wed, Apr 6, 2022	29.30	29.40	28.70	28.85
1242	AMEX	BCI	Tue, Apr 5, 2022	29.35	29.48	28.98	29.04
1241	AMEX	BCI	Mon, Apr 4, 2022	29.07	29.14	28.87	28.94
1240	AMEX	BCI	Fri, Apr 1, 2022	28.54	28.85	28.54	28.67
1239	AMEX	BCI	Thu, Mar 31, 2022	29.05	29.20	28.67	28.72
1238	AMEX	BCI	Wed, Mar 30, 2022	29.12	29.30	29.05	29.18
1237	AMEX	BCI	Tue, Mar 29, 2022	28.34	28.72	28.13	28.63
1236	AMEX	BCI	Mon, Mar 28, 2022	29.50	29.50	28.83	28.92
1235	AMEX	BCI	Fri, Mar 25, 2022	29.94	30.06	29.67	29.92
1234	AMEX	BCI	Thu, Mar 24, 2022	30.01	30.10	29.78	29.99
1233	AMEX	BCI	Wed, Mar 23, 2022	29.50	29.91	29.50	29.80
1232	AMEX	BCI	Tue, Mar 22, 2022	29.22	29.22	28.82	28.96
1231	AMEX	BCI	Mon, Mar 21, 2022	28.70	29.21	28.58	29.08
1230	AMEX	BCI	Fri, Mar 18, 2022	28.40	28.47	28.20	28.42
1229	AMEX	BCI	Thu, Mar 17, 2022	28.24	28.48	28.10	28.38
1228	AMEX	BCI	Wed, Mar 16, 2022	27.66	28.15	27.36	27.47
1227	AMEX	BCI	Tue, Mar 15, 2022	27.69	27.85	27.30	27.62
1226	AMEX	BCI	Mon, Mar 14, 2022	28.50	28.52	28.00	28.09
1225	AMEX	BCI	Fri, Mar 11, 2022	28.50	29.07	28.40	29.01
1224	AMEX	BCI	Thu, Mar 10, 2022	28.87	29.20	28.41	28.54
1223	AMEX	BCI	Wed, Mar 9, 2022	30.24	30.24	28.50	28.62
1222	AMEX	BCI	Tue, Mar 8, 2022	31.02	31.25	30.19	31.10
1221	AMEX	BCI	Mon, Mar 7, 2022	29.84	30.73	29.84	30.73
1220	AMEX	BCI	Fri, Mar 4, 2022	29.23	29.75	28.98	29.54
1219	AMEX	BCI	Thu, Mar 3, 2022	28.67	28.99	28.39	28.69
1218	AMEX	BCI	Wed, Mar 2, 2022	28.30	28.55	27.99	28.47
1217	AMEX	BCI	Tue, Mar 1, 2022	27.34	27.81	27.27	27.81
1216	AMEX	BCI	Mon, Feb 28, 2022	26.51	26.65	26.43	26.56
1215	AMEX	BCI	Fri, Feb 25, 2022	26.20	26.24	25.91	26.05
1214	AMEX	BCI	Thu, Feb 24, 2022	27.44	27.44	26.38	26.51
1213	AMEX	BCI	Wed, Feb 23, 2022	26.32	26.50	26.28	26.38
1212	AMEX	BCI	Tue, Feb 22, 2022	26.23	26.32	26.11	26.18
1211	AMEX	BCI	Fri, Feb 18, 2022	25.71	25.92	25.71	25.84
1210	AMEX	BCI	Thu, Feb 17, 2022	25.76	25.83	25.68	25.78
1209	AMEX	BCI	Wed, Feb 16, 2022	25.64	25.84	25.61	25.64
1208	AMEX	BCI	Tue, Feb 15, 2022	25.43	25.46	25.27	25.39
1207	AMEX	BCI	Mon, Feb 14, 2022	25.47	25.73	25.38	25.65
1206	AMEX	BCI	Fri, Feb 11, 2022	25.22	25.58	25.18	25.52
1205	AMEX	BCI	Thu, Feb 10, 2022	25.36	25.62	25.21	25.21
1204	AMEX	BCI	Wed, Feb 9, 2022	25.16	25.41	25.16	25.38
1203	AMEX	BCI	Tue, Feb 8, 2022	25.27	25.27	25.10	25.17
1202	AMEX	BCI	Mon, Feb 7, 2022	25.31	25.33	25.21	25.27
1201	AMEX	BCI	Fri, Feb 4, 2022	25.32	25.48	25.28	25.37
1200	AMEX	BCI	Thu, Feb 3, 2022	25.11	25.34	25.01	25.27
1199	AMEX	BCI	Wed, Feb 2, 2022	25.45	25.52	25.35	25.44
1198	AMEX	BCI	Tue, Feb 1, 2022	25.00	25.22	24.96	25.22
1197	AMEX	BCI	Mon, Jan 31, 2022	25.02	25.25	24.73	24.95
1196	AMEX	BCI	Fri, Jan 28, 2022	24.88	24.97	24.73	24.82
1195	AMEX	BCI	Thu, Jan 27, 2022	24.59	24.71	24.42	24.62
1194	AMEX	BCI	Wed, Jan 26, 2022	24.59	24.71	24.47	24.49
1193	AMEX	BCI	Tue, Jan 25, 2022	24.20	24.46	24.20	24.42
1192	AMEX	BCI	Mon, Jan 24, 2022	24.18	24.26	23.94	24.22
1191	AMEX	BCI	Fri, Jan 21, 2022	24.38	24.41	24.25	24.32
1190	AMEX	BCI	Thu, Jan 20, 2022	24.40	24.50	24.30	24.30
1189	AMEX	BCI	Wed, Jan 19, 2022	24.28	24.43	24.28	24.31
1188	AMEX	BCI	Tue, Jan 18, 2022	24.01	24.15	24.01	24.09
1187	AMEX	BCI	Fri, Jan 14, 2022	23.79	24.02	23.79	24.00
1186	AMEX	BCI	Thu, Jan 13, 2022	24.03	24.03	23.74	23.75
1185	AMEX	BCI	Wed, Jan 12, 2022	23.95	24.17	23.95	24.15
1184	AMEX	BCI	Tue, Jan 11, 2022	23.45	23.82	23.41	23.75
1183	AMEX	BCI	Mon, Jan 10, 2022	23.39	23.44	23.26	23.34
1182	AMEX	BCI	Fri, Jan 7, 2022	23.40	23.48	23.31	23.46
1181	AMEX	BCI	Thu, Jan 6, 2022	23.28	23.41	23.26	23.34
1180	AMEX	BCI	Wed, Jan 5, 2022	23.36	23.47	23.26	23.26
1179	AMEX	BCI	Tue, Jan 4, 2022	23.12	23.35	23.12	23.26
1178	AMEX	BCI	Mon, Jan 3, 2022	22.99	23.11	22.84	23.06
1177	AMEX	BCI	Fri, Dec 31, 2021	23.07	23.07	22.90	22.99
1176	AMEX	BCI	Thu, Dec 30, 2021	23.09	23.23	22.94	23.05
1175	AMEX	BCI	Wed, Dec 29, 2021	23.10	23.30	23.04	23.10
1174	AMEX	BCI	Tue, Dec 28, 2021	23.22	23.25	23.11	23.16
1173	AMEX	BCI	Mon, Dec 27, 2021	22.92	23.27	22.92	23.23
1172	AMEX	BCI	Thu, Dec 23, 2021	22.73	22.93	22.71	22.91
1171	AMEX	BCI	Wed, Dec 22, 2021	22.70	22.93	22.67	22.93
1170	AMEX	BCI	Tue, Dec 21, 2021	22.33	22.53	22.24	22.47
1169	AMEX	BCI	Mon, Dec 20, 2021	26.54	26.60	26.35	22.12
1168	AMEX	BCI	Fri, Dec 17, 2021	26.92	26.96	26.71	26.81
1167	AMEX	BCI	Thu, Dec 16, 2021	26.91	27.12	26.83	27.00
1166	AMEX	BCI	Wed, Dec 15, 2021	26.59	26.76	26.47	26.75
1165	AMEX	BCI	Tue, Dec 14, 2021	26.70	26.81	26.61	26.71
1164	AMEX	BCI	Mon, Dec 13, 2021	27.05	27.05	26.84	26.89
1163	AMEX	BCI	Fri, Dec 10, 2021	27.00	27.00	26.82	26.89
1162	AMEX	BCI	Thu, Dec 9, 2021	26.94	26.94	26.74	26.74
1161	AMEX	BCI	Wed, Dec 8, 2021	26.96	27.13	26.94	27.11
1160	AMEX	BCI	Tue, Dec 7, 2021	26.85	27.06	26.83	26.83
1159	AMEX	BCI	Mon, Dec 6, 2021	26.51	26.73	26.37	26.71
1158	AMEX	BCI	Fri, Dec 3, 2021	26.80	26.95	26.57	26.59
1157	AMEX	BCI	Thu, Dec 2, 2021	26.28	26.65	26.28	26.57
1156	AMEX	BCI	Wed, Dec 1, 2021	26.81	26.85	26.34	26.36
1155	AMEX	BCI	Tue, Nov 30, 2021	26.95	27.05	26.50	26.69
1154	AMEX	BCI	Mon, Nov 29, 2021	27.91	27.91	27.37	27.45
1153	AMEX	BCI	Fri, Nov 26, 2021	28.41	28.41	27.62	27.82
1152	AMEX	BCI	Wed, Nov 24, 2021	28.76	28.94	28.76	28.79
1151	AMEX	BCI	Tue, Nov 23, 2021	28.55	28.85	28.55	28.80
1150	AMEX	BCI	Mon, Nov 22, 2021	28.21	28.48	28.21	28.38
1149	AMEX	BCI	Fri, Nov 19, 2021	28.55	28.59	28.35	28.39
1148	AMEX	BCI	Thu, Nov 18, 2021	28.64	28.73	28.50	28.53
1147	AMEX	BCI	Wed, Nov 17, 2021	28.69	28.81	28.41	28.53
1146	AMEX	BCI	Tue, Nov 16, 2021	28.84	28.93	28.73	28.76
1145	AMEX	BCI	Mon, Nov 15, 2021	28.49	28.77	28.45	28.75
1144	AMEX	BCI	Fri, Nov 12, 2021	28.58	28.74	28.57	28.58
1143	AMEX	BCI	Thu, Nov 11, 2021	28.54	28.76	28.54	28.71
1142	AMEX	BCI	Wed, Nov 10, 2021	28.45	28.58	28.31	28.36
1141	AMEX	BCI	Tue, Nov 9, 2021	28.45	28.57	28.25	28.49
1140	AMEX	BCI	Mon, Nov 8, 2021	28.76	28.76	28.61	28.61
1139	AMEX	BCI	Fri, Nov 5, 2021	28.58	28.68	28.37	28.63
1138	AMEX	BCI	Thu, Nov 4, 2021	29.12	29.14	28.44	28.49
1137	AMEX	BCI	Wed, Nov 3, 2021	28.77	28.86	28.65	28.76
1136	AMEX	BCI	Tue, Nov 2, 2021	28.90	28.99	28.82	28.94
1135	AMEX	BCI	Mon, Nov 1, 2021	28.90	28.95	28.77	28.82
1134	AMEX	BCI	Fri, Oct 29, 2021	28.74	28.87	28.57	28.77
1133	AMEX	BCI	Thu, Oct 28, 2021	29.08	29.20	28.88	29.04
1132	AMEX	BCI	Wed, Oct 27, 2021	29.28	29.35	29.05	29.10
1131	AMEX	BCI	Tue, Oct 26, 2021	29.31	29.46	29.16	29.40
1130	AMEX	BCI	Mon, Oct 25, 2021	29.32	29.50	29.30	29.44
1129	AMEX	BCI	Fri, Oct 22, 2021	29.00	29.07	28.65	28.95
1128	AMEX	BCI	Thu, Oct 21, 2021	28.92	28.97	28.57	28.82
1127	AMEX	BCI	Wed, Oct 20, 2021	28.85	29.33	28.83	29.32
1126	AMEX	BCI	Tue, Oct 19, 2021	28.78	28.95	28.69	28.91
1125	AMEX	BCI	Mon, Oct 18, 2021	29.25	29.25	28.76	28.80
1124	AMEX	BCI	Fri, Oct 15, 2021	29.26	29.29	29.11	29.14
1123	AMEX	BCI	Thu, Oct 14, 2021	29.13	29.16	29.01	29.09
1122	AMEX	BCI	Wed, Oct 13, 2021	28.63	28.82	28.42	28.76
1121	AMEX	BCI	Tue, Oct 12, 2021	28.66	28.69	28.55	28.59
1120	AMEX	BCI	Mon, Oct 11, 2021	28.88	28.88	28.58	28.60
1119	AMEX	BCI	Fri, Oct 8, 2021	28.75	28.80	28.55	28.55
1118	AMEX	BCI	Thu, Oct 7, 2021	28.42	28.62	28.15	28.55
1117	AMEX	BCI	Wed, Oct 6, 2021	28.56	28.56	28.26	28.28
1116	AMEX	BCI	Tue, Oct 5, 2021	28.69	28.98	28.68	28.96
1115	AMEX	BCI	Mon, Oct 4, 2021	28.40	28.70	28.40	28.48
1114	AMEX	BCI	Fri, Oct 1, 2021	28.04	28.18	27.92	28.11
1113	AMEX	BCI	Thu, Sep 30, 2021	27.59	28.08	27.59	28.07
1112	AMEX	BCI	Wed, Sep 29, 2021	27.85	27.92	27.63	27.63
1111	AMEX	BCI	Tue, Sep 28, 2021	28.32	28.36	27.89	27.98
1110	AMEX	BCI	Mon, Sep 27, 2021	27.90	28.18	27.90	28.18
1109	AMEX	BCI	Fri, Sep 24, 2021	27.35	27.57	27.28	27.50
1108	AMEX	BCI	Thu, Sep 23, 2021	27.03	27.41	27.03	27.41
1107	AMEX	BCI	Wed, Sep 22, 2021	26.99	27.10	26.90	26.94
1106	AMEX	BCI	Tue, Sep 21, 2021	26.69	26.72	26.46	26.64
1105	AMEX	BCI	Mon, Sep 20, 2021	26.90	26.96	26.67	26.80
1104	AMEX	BCI	Fri, Sep 17, 2021	27.34	27.34	27.12	27.18
1103	AMEX	BCI	Thu, Sep 16, 2021	27.50	27.50	27.29	27.39
1102	AMEX	BCI	Wed, Sep 15, 2021	27.74	27.86	27.62	27.75
1101	AMEX	BCI	Tue, Sep 14, 2021	27.27	27.35	27.22	27.28
1100	AMEX	BCI	Mon, Sep 13, 2021	27.13	27.22	27.07	27.20
1099	AMEX	BCI	Fri, Sep 10, 2021	27.03	27.12	26.98	27.06
1098	AMEX	BCI	Thu, Sep 9, 2021	26.78	27.00	26.77	26.86
1097	AMEX	BCI	Wed, Sep 8, 2021	26.97	27.00	26.85	26.90
1096	AMEX	BCI	Tue, Sep 7, 2021	26.92	26.92	26.64	26.67
1095	AMEX	BCI	Fri, Sep 3, 2021	27.02	27.10	26.99	27.04
1094	AMEX	BCI	Thu, Sep 2, 2021	26.92	27.00	26.85	26.90
1093	AMEX	BCI	Wed, Sep 1, 2021	26.61	26.78	26.53	26.78
1092	AMEX	BCI	Tue, Aug 31, 2021	26.78	26.78	26.58	26.66
1091	AMEX	BCI	Mon, Aug 30, 2021	26.89	26.89	26.70	26.84
1090	AMEX	BCI	Fri, Aug 27, 2021	26.61	26.85	26.61	26.85
1089	AMEX	BCI	Thu, Aug 26, 2021	26.32	26.53	26.29	26.47
1088	AMEX	BCI	Wed, Aug 25, 2021	26.32	26.42	26.25	26.39
1087	AMEX	BCI	Tue, Aug 24, 2021	26.09	26.33	26.09	26.24
1086	AMEX	BCI	Mon, Aug 23, 2021	25.83	25.96	25.81	25.96
1085	AMEX	BCI	Fri, Aug 20, 2021	25.49	25.62	25.35	25.40
1084	AMEX	BCI	Thu, Aug 19, 2021	25.62	25.69	25.46	25.60
1083	AMEX	BCI	Wed, Aug 18, 2021	26.22	26.22	25.93	25.98
1082	AMEX	BCI	Tue, Aug 17, 2021	26.35	26.43	26.10	26.17
1081	AMEX	BCI	Mon, Aug 16, 2021	26.36	26.54	26.35	26.50
1080	AMEX	BCI	Fri, Aug 13, 2021	26.52	26.65	26.45	26.50
1079	AMEX	BCI	Thu, Aug 12, 2021	26.50	26.57	26.27	26.43
1078	AMEX	BCI	Wed, Aug 11, 2021	26.25	26.51	26.20	26.51
1077	AMEX	BCI	Tue, Aug 10, 2021	26.08	26.34	26.05	26.31
1076	AMEX	BCI	Mon, Aug 9, 2021	26.03	26.05	25.85	25.90
1075	AMEX	BCI	Fri, Aug 6, 2021	26.56	26.56	26.33	26.40
1074	AMEX	BCI	Thu, Aug 5, 2021	26.45	26.63	26.45	26.56
1073	AMEX	BCI	Wed, Aug 4, 2021	26.74	26.74	26.37	26.40
1072	AMEX	BCI	Tue, Aug 3, 2021	26.42	26.62	26.42	26.62
1071	AMEX	BCI	Mon, Aug 2, 2021	26.85	26.94	26.56	26.73
1070	AMEX	BCI	Fri, Jul 30, 2021	26.99	26.99	26.75	26.77
1069	AMEX	BCI	Thu, Jul 29, 2021	27.01	27.20	26.99	27.17
1068	AMEX	BCI	Wed, Jul 28, 2021	26.96	26.96	26.72	26.84
1067	AMEX	BCI	Tue, Jul 27, 2021	27.00	27.00	26.64	26.75
1066	AMEX	BCI	Mon, Jul 26, 2021	26.73	26.98	26.73	26.97
1065	AMEX	BCI	Fri, Jul 23, 2021	26.55	26.73	26.55	26.68
1064	AMEX	BCI	Thu, Jul 22, 2021	26.42	26.62	26.30	26.61
1063	AMEX	BCI	Wed, Jul 21, 2021	26.18	26.41	26.18	26.35
1062	AMEX	BCI	Tue, Jul 20, 2021	25.80	26.06	25.80	26.06
1061	AMEX	BCI	Mon, Jul 19, 2021	25.98	25.98	25.54	25.67
1060	AMEX	BCI	Fri, Jul 16, 2021	26.30	26.37	25.98	26.16
1059	AMEX	BCI	Thu, Jul 15, 2021	26.25	26.34	26.16	26.21
1058	AMEX	BCI	Wed, Jul 14, 2021	26.38	26.51	26.21	26.22
1057	AMEX	BCI	Tue, Jul 13, 2021	26.22	26.40	26.14	26.25
1056	AMEX	BCI	Mon, Jul 12, 2021	26.03	26.24	25.94	26.20
1055	AMEX	BCI	Fri, Jul 9, 2021	25.99	26.09	25.92	26.06
1054	AMEX	BCI	Thu, Jul 8, 2021	25.76	25.85	25.58	25.85
1053	AMEX	BCI	Wed, Jul 7, 2021	25.91	25.97	25.55	25.76
1052	AMEX	BCI	Tue, Jul 6, 2021	26.51	26.51	25.74	25.85
1051	AMEX	BCI	Fri, Jul 2, 2021	26.42	26.52	26.35	26.52
1050	AMEX	BCI	Thu, Jul 1, 2021	26.69	26.73	26.28	26.32
1049	AMEX	BCI	Wed, Jun 30, 2021	26.02	26.45	25.84	26.37
1048	AMEX	BCI	Tue, Jun 29, 2021	26.07	26.15	25.93	25.97
1047	AMEX	BCI	Mon, Jun 28, 2021	25.80	25.98	25.80	25.97
1046	AMEX	BCI	Fri, Jun 25, 2021	25.89	25.89	25.62	25.80
1045	AMEX	BCI	Thu, Jun 24, 2021	25.53	25.77	25.47	25.75
1044	AMEX	BCI	Wed, Jun 23, 2021	25.68	25.92	25.65	25.72
1043	AMEX	BCI	Tue, Jun 22, 2021	25.47	25.64	25.47	25.48
1042	AMEX	BCI	Mon, Jun 21, 2021	25.30	25.55	25.15	25.54
1041	AMEX	BCI	Fri, Jun 18, 2021	25.22	25.43	25.17	25.27
1040	AMEX	BCI	Thu, Jun 17, 2021	25.55	25.57	25.00	25.08
1039	AMEX	BCI	Wed, Jun 16, 2021	26.00	26.17	25.82	25.89
1038	AMEX	BCI	Tue, Jun 15, 2021	26.15	26.19	25.98	26.00
1037	AMEX	BCI	Mon, Jun 14, 2021	26.26	26.36	26.17	26.34
1036	AMEX	BCI	Fri, Jun 11, 2021	26.51	26.51	26.36	26.48
1035	AMEX	BCI	Thu, Jun 10, 2021	26.50	26.57	26.30	26.44
1034	AMEX	BCI	Wed, Jun 9, 2021	26.45	26.47	26.32	26.43
1033	AMEX	BCI	Tue, Jun 8, 2021	26.30	26.48	26.29	26.45
1032	AMEX	BCI	Mon, Jun 7, 2021	26.45	26.45	26.22	26.30
1031	AMEX	BCI	Fri, Jun 4, 2021	26.17	26.40	26.17	26.38
1030	AMEX	BCI	Thu, Jun 3, 2021	26.25	26.25	25.92	25.95
1029	AMEX	BCI	Wed, Jun 2, 2021	26.37	26.37	26.21	26.37
1028	AMEX	BCI	Tue, Jun 1, 2021	26.34	26.54	26.17	26.30
1027	AMEX	BCI	Fri, May 28, 2021	25.95	26.01	25.84	25.84
1026	AMEX	BCI	Thu, May 27, 2021	25.59	25.90	25.59	25.82
1025	AMEX	BCI	Wed, May 26, 2021	25.38	25.59	25.29	25.53
1024	AMEX	BCI	Tue, May 25, 2021	25.56	25.64	25.38	25.50
1023	AMEX	BCI	Mon, May 24, 2021	25.39	25.57	25.33	25.57
1022	AMEX	BCI	Fri, May 21, 2021	25.38	25.44	25.29	25.30
1021	AMEX	BCI	Thu, May 20, 2021	25.54	25.54	25.22	25.28
1020	AMEX	BCI	Wed, May 19, 2021	25.58	25.58	25.31	25.55
1019	AMEX	BCI	Tue, May 18, 2021	26.13	26.16	25.81	26.02
1018	AMEX	BCI	Mon, May 17, 2021	25.84	26.06	25.84	26.04
1017	AMEX	BCI	Fri, May 14, 2021	25.79	25.84	25.61	25.71
1016	AMEX	BCI	Thu, May 13, 2021	25.86	25.86	25.51	25.59
1015	AMEX	BCI	Wed, May 12, 2021	26.25	26.38	26.10	26.12
1014	AMEX	BCI	Tue, May 11, 2021	25.85	26.26	25.85	26.23
1013	AMEX	BCI	Mon, May 10, 2021	26.25	26.25	25.91	25.99
1012	AMEX	BCI	Fri, May 7, 2021	26.03	26.18	25.91	26.12
1011	AMEX	BCI	Thu, May 6, 2021	25.81	25.95	25.75	25.95
1010	AMEX	BCI	Wed, May 5, 2021	25.70	25.77	25.62	25.65
1009	AMEX	BCI	Tue, May 4, 2021	25.60	25.68	25.47	25.58
1008	AMEX	BCI	Mon, May 3, 2021	25.45	25.55	25.32	25.46
1007	AMEX	BCI	Fri, Apr 30, 2021	25.04	25.26	25.02	25.20
1006	AMEX	BCI	Thu, Apr 29, 2021	25.35	25.35	25.04	25.18
1005	AMEX	BCI	Wed, Apr 28, 2021	25.18	25.34	25.07	25.18
1004	AMEX	BCI	Tue, Apr 27, 2021	25.13	25.19	25.04	25.19
1003	AMEX	BCI	Mon, Apr 26, 2021	24.74	25.00	24.71	25.00
1002	AMEX	BCI	Fri, Apr 23, 2021	24.56	24.73	24.55	24.67
1001	AMEX	BCI	Thu, Apr 22, 2021	24.43	24.56	24.32	24.55
1000	AMEX	BCI	Wed, Apr 21, 2021	24.18	24.41	24.14	24.35
999	AMEX	BCI	Tue, Apr 20, 2021	24.35	24.42	24.12	24.29
998	AMEX	BCI	Mon, Apr 19, 2021	24.16	24.27	24.14	24.23
997	AMEX	BCI	Fri, Apr 16, 2021	24.24	24.24	24.08	24.16
996	AMEX	BCI	Thu, Apr 15, 2021	23.91	24.15	23.91	24.15
995	AMEX	BCI	Wed, Apr 14, 2021	23.70	23.99	23.70	23.93
994	AMEX	BCI	Tue, Apr 13, 2021	23.34	23.59	23.34	23.54
993	AMEX	BCI	Mon, Apr 12, 2021	23.64	23.64	23.26	23.34
992	AMEX	BCI	Fri, Apr 9, 2021	23.50	23.51	23.40	23.47
991	AMEX	BCI	Thu, Apr 8, 2021	23.48	23.59	23.39	23.54
990	AMEX	BCI	Wed, Apr 7, 2021	23.41	23.46	23.24	23.46
989	AMEX	BCI	Tue, Apr 6, 2021	23.45	23.57	23.31	23.35
988	AMEX	BCI	Mon, Apr 5, 2021	23.37	23.44	23.12	23.24
987	AMEX	BCI	Thu, Apr 1, 2021	23.47	23.52	23.25	23.44
986	AMEX	BCI	Wed, Mar 31, 2021	23.06	23.50	23.05	23.28
985	AMEX	BCI	Tue, Mar 30, 2021	23.15	23.25	23.04	23.05
984	AMEX	BCI	Mon, Mar 29, 2021	23.38	23.50	23.21	23.50
983	AMEX	BCI	Fri, Mar 26, 2021	23.43	23.56	23.41	23.56
982	AMEX	BCI	Thu, Mar 25, 2021	23.27	23.31	23.05	23.11
981	AMEX	BCI	Wed, Mar 24, 2021	23.44	23.52	23.36	23.52
980	AMEX	BCI	Tue, Mar 23, 2021	23.34	23.44	23.06	23.11
979	AMEX	BCI	Mon, Mar 22, 2021	23.62	23.68	23.50	23.62
978	AMEX	BCI	Fri, Mar 19, 2021	23.32	23.66	23.23	23.66
977	AMEX	BCI	Thu, Mar 18, 2021	23.71	23.71	23.15	23.23
976	AMEX	BCI	Wed, Mar 17, 2021	23.93	24.01	23.84	24.01
975	AMEX	BCI	Tue, Mar 16, 2021	23.97	24.01	23.82	24.01
974	AMEX	BCI	Mon, Mar 15, 2021	23.96	24.05	23.83	24.05
973	AMEX	BCI	Fri, Mar 12, 2021	24.26	24.26	23.90	24.06
972	AMEX	BCI	Thu, Mar 11, 2021	23.99	24.11	23.91	24.11
971	AMEX	BCI	Wed, Mar 10, 2021	23.80	23.89	23.73	23.89
970	AMEX	BCI	Tue, Mar 9, 2021	23.85	23.87	23.73	23.80
969	AMEX	BCI	Mon, Mar 8, 2021	23.82	23.89	23.75	23.81
968	AMEX	BCI	Fri, Mar 5, 2021	23.94	24.03	23.81	23.98
967	AMEX	BCI	Thu, Mar 4, 2021	23.68	23.94	23.56	23.67
966	AMEX	BCI	Wed, Mar 3, 2021	23.66	23.77	23.62	23.70
965	AMEX	BCI	Tue, Mar 2, 2021	23.75	23.91	23.65	23.84
964	AMEX	BCI	Mon, Mar 1, 2021	23.89	23.91	23.57	23.65
963	AMEX	BCI	Fri, Feb 26, 2021	23.93	24.05	23.75	23.79
962	AMEX	BCI	Thu, Feb 25, 2021	24.44	24.44	24.17	24.18
961	AMEX	BCI	Wed, Feb 24, 2021	24.28	24.54	24.25	24.54
960	AMEX	BCI	Tue, Feb 23, 2021	24.19	24.30	23.97	24.28
959	AMEX	BCI	Mon, Feb 22, 2021	23.87	24.30	23.87	24.30
958	AMEX	BCI	Fri, Feb 19, 2021	23.87	24.00	23.74	23.80
957	AMEX	BCI	Thu, Feb 18, 2021	23.99	23.99	23.72	23.78
956	AMEX	BCI	Wed, Feb 17, 2021	23.71	23.83	23.59	23.67
955	AMEX	BCI	Tue, Feb 16, 2021	23.60	23.88	23.59	23.88
954	AMEX	BCI	Fri, Feb 12, 2021	23.31	23.56	23.29	23.48
953	AMEX	BCI	Thu, Feb 11, 2021	23.44	23.46	23.28	23.33
952	AMEX	BCI	Wed, Feb 10, 2021	23.45	23.45	23.26	23.30
951	AMEX	BCI	Tue, Feb 9, 2021	23.36	23.45	23.28	23.44
950	AMEX	BCI	Mon, Feb 8, 2021	23.22	23.38	23.20	23.37
949	AMEX	BCI	Fri, Feb 5, 2021	23.09	23.19	23.02	23.10
948	AMEX	BCI	Thu, Feb 4, 2021	22.82	22.98	22.66	22.97
947	AMEX	BCI	Wed, Feb 3, 2021	22.78	22.89	22.69	22.85
946	AMEX	BCI	Tue, Feb 2, 2021	22.85	22.85	22.69	22.69
945	AMEX	BCI	Mon, Feb 1, 2021	22.75	22.79	22.55	22.76
944	AMEX	BCI	Fri, Jan 29, 2021	22.49	22.55	22.32	22.38
943	AMEX	BCI	Thu, Jan 28, 2021	22.63	22.69	22.32	22.40
942	AMEX	BCI	Wed, Jan 27, 2021	22.50	22.56	22.29	22.40
941	AMEX	BCI	Tue, Jan 26, 2021	22.44	22.49	22.41	22.45
940	AMEX	BCI	Mon, Jan 25, 2021	22.18	22.36	22.15	22.31
939	AMEX	BCI	Fri, Jan 22, 2021	22.19	22.27	22.03	22.07
938	AMEX	BCI	Thu, Jan 21, 2021	22.52	22.52	22.35	22.47
937	AMEX	BCI	Wed, Jan 20, 2021	22.41	22.47	22.33	22.43
936	AMEX	BCI	Tue, Jan 19, 2021	22.44	22.45	22.33	22.35
935	AMEX	BCI	Fri, Jan 15, 2021	22.64	22.64	22.36	22.43
934	AMEX	BCI	Thu, Jan 14, 2021	22.55	22.73	22.53	22.73
933	AMEX	BCI	Wed, Jan 13, 2021	22.68	22.68	22.50	22.53
932	AMEX	BCI	Tue, Jan 12, 2021	22.30	22.63	22.30	22.58
931	AMEX	BCI	Mon, Jan 11, 2021	22.29	22.29	22.00	22.23
930	AMEX	BCI	Fri, Jan 8, 2021	22.43	22.43	22.19	22.32
929	AMEX	BCI	Thu, Jan 7, 2021	22.44	22.46	22.37	22.41
928	AMEX	BCI	Wed, Jan 6, 2021	22.49	22.50	22.37	22.46
927	AMEX	BCI	Tue, Jan 5, 2021	22.15	22.53	22.15	22.49
926	AMEX	BCI	Mon, Jan 4, 2021	22.00	22.23	21.88	21.96
925	AMEX	BCI	Thu, Dec 31, 2020	21.74	21.90	21.67	21.90
924	AMEX	BCI	Wed, Dec 30, 2020	21.47	21.72	21.47	21.72
923	AMEX	BCI	Tue, Dec 29, 2020	21.55	21.58	21.40	21.48
922	AMEX	BCI	Mon, Dec 28, 2020	21.64	21.64	21.30	21.37
921	AMEX	BCI	Thu, Dec 24, 2020	21.54	21.65	21.54	21.64
920	AMEX	BCI	Wed, Dec 23, 2020	21.47	21.64	21.40	21.63
919	AMEX	BCI	Tue, Dec 22, 2020	21.47	21.47	21.30	21.30
918	AMEX	BCI	Mon, Dec 21, 2020	21.42	21.53	21.36	21.50
917	AMEX	BCI	Fri, Dec 18, 2020	21.71	21.76	21.64	21.60
916	AMEX	BCI	Thu, Dec 17, 2020	21.55	21.70	21.51	21.70
915	AMEX	BCI	Wed, Dec 16, 2020	21.34	21.45	21.22	21.45
914	AMEX	BCI	Tue, Dec 15, 2020	21.16	21.32	21.15	21.29
913	AMEX	BCI	Mon, Dec 14, 2020	21.21	21.21	21.05	21.15
912	AMEX	BCI	Fri, Dec 11, 2020	21.08	21.13	20.97	21.05
911	AMEX	BCI	Thu, Dec 10, 2020	20.77	21.23	20.77	21.12
910	AMEX	BCI	Wed, Dec 9, 2020	20.96	20.96	20.77	20.80
909	AMEX	BCI	Tue, Dec 8, 2020	20.95	20.95	20.73	20.77
908	AMEX	BCI	Mon, Dec 7, 2020	21.55	21.55	20.66	20.85
907	AMEX	BCI	Fri, Dec 4, 2020	20.91	20.96	20.82	20.91
906	AMEX	BCI	Thu, Dec 3, 2020	20.90	20.90	20.76	20.86
905	AMEX	BCI	Wed, Dec 2, 2020	20.92	21.05	20.80	20.96
904	AMEX	BCI	Tue, Dec 1, 2020	21.17	21.30	20.91	21.00
903	AMEX	BCI	Mon, Nov 30, 2020	21.02	21.07	20.91	21.02
902	AMEX	BCI	Fri, Nov 27, 2020	21.07	21.07	20.98	21.07
901	AMEX	BCI	Wed, Nov 25, 2020	21.02	21.14	20.97	21.08
900	AMEX	BCI	Tue, Nov 24, 2020	20.73	21.06	20.73	21.02
899	AMEX	BCI	Mon, Nov 23, 2020	20.98	20.98	20.76	20.79
898	AMEX	BCI	Fri, Nov 20, 2020	20.87	20.90	20.76	20.87
897	AMEX	BCI	Thu, Nov 19, 2020	20.72	20.78	20.63	20.78
896	AMEX	BCI	Wed, Nov 18, 2020	20.96	20.99	20.80	20.80
895	AMEX	BCI	Tue, Nov 17, 2020	20.63	20.87	20.63	20.75
894	AMEX	BCI	Mon, Nov 16, 2020	20.73	20.84	20.71	20.78
893	AMEX	BCI	Fri, Nov 13, 2020	20.77	20.85	20.70	20.71
892	AMEX	BCI	Thu, Nov 12, 2020	20.77	20.85	20.66	20.71
891	AMEX	BCI	Wed, Nov 11, 2020	20.91	20.91	20.76	20.86
890	AMEX	BCI	Tue, Nov 10, 2020	20.55	20.84	20.55	20.82
889	AMEX	BCI	Mon, Nov 9, 2020	20.72	20.72	20.42	20.48
888	AMEX	BCI	Fri, Nov 6, 2020	20.57	20.59	20.48	20.49
887	AMEX	BCI	Thu, Nov 5, 2020	20.62	20.89	20.54	20.63
886	AMEX	BCI	Wed, Nov 4, 2020	20.42	20.54	20.24	20.50
885	AMEX	BCI	Tue, Nov 3, 2020	20.37	20.44	20.31	20.36
884	AMEX	BCI	Mon, Nov 2, 2020	20.21	20.39	20.15	20.32
883	AMEX	BCI	Fri, Oct 30, 2020	20.27	20.27	20.06	20.23
882	AMEX	BCI	Thu, Oct 29, 2020	20.20	20.20	19.91	20.19
881	AMEX	BCI	Wed, Oct 28, 2020	20.39	20.39	20.20	20.26
880	AMEX	BCI	Tue, Oct 27, 2020	20.61	20.74	20.57	20.62
879	AMEX	BCI	Mon, Oct 26, 2020	20.66	20.72	20.52	20.54
878	AMEX	BCI	Fri, Oct 23, 2020	20.92	20.92	20.64	20.68
877	AMEX	BCI	Thu, Oct 22, 2020	20.71	20.83	20.71	20.79
876	AMEX	BCI	Wed, Oct 21, 2020	20.85	21.00	20.81	20.81
875	AMEX	BCI	Tue, Oct 20, 2020	20.67	20.85	20.67	20.75
874	AMEX	BCI	Mon, Oct 19, 2020	20.67	20.78	20.65	20.67
873	AMEX	BCI	Fri, Oct 16, 2020	20.60	20.77	20.60	20.68
872	AMEX	BCI	Thu, Oct 15, 2020	20.46	20.71	20.31	20.69
871	AMEX	BCI	Wed, Oct 14, 2020	20.50	20.57	20.45	20.56
870	AMEX	BCI	Tue, Oct 13, 2020	20.45	20.49	20.34	20.40
869	AMEX	BCI	Mon, Oct 12, 2020	20.71	20.71	20.40	20.44
868	AMEX	BCI	Fri, Oct 9, 2020	20.48	20.67	20.48	20.65
867	AMEX	BCI	Thu, Oct 8, 2020	20.30	20.39	20.23	20.31
866	AMEX	BCI	Wed, Oct 7, 2020	20.17	20.28	20.08	20.22
865	AMEX	BCI	Tue, Oct 6, 2020	20.05	20.22	19.90	19.92
864	AMEX	BCI	Mon, Oct 5, 2020	19.80	20.06	19.80	19.99
863	AMEX	BCI	Fri, Oct 2, 2020	19.57	19.76	19.54	19.56
862	AMEX	BCI	Thu, Oct 1, 2020	19.87	19.87	19.63	19.74
861	AMEX	BCI	Wed, Sep 30, 2020	19.66	19.94	19.66	19.91
860	AMEX	BCI	Tue, Sep 29, 2020	19.81	19.81	19.63	19.71
859	AMEX	BCI	Mon, Sep 28, 2020	19.89	20.01	19.79	19.93
858	AMEX	BCI	Fri, Sep 25, 2020	19.78	19.94	19.78	19.92
857	AMEX	BCI	Thu, Sep 24, 2020	19.77	19.96	19.67	19.93
856	AMEX	BCI	Wed, Sep 23, 2020	19.95	19.96	19.78	19.85
855	AMEX	BCI	Tue, Sep 22, 2020	20.03	20.08	19.88	19.98
854	AMEX	BCI	Mon, Sep 21, 2020	20.25	20.25	19.83	20.09
853	AMEX	BCI	Fri, Sep 18, 2020	20.42	20.59	20.36	20.46
852	AMEX	BCI	Thu, Sep 17, 2020	20.11	20.41	20.10	20.33
851	AMEX	BCI	Wed, Sep 16, 2020	20.35	20.38	20.23	20.33
850	AMEX	BCI	Tue, Sep 15, 2020	20.18	20.24	20.12	20.19
849	AMEX	BCI	Mon, Sep 14, 2020	20.25	20.26	20.16	20.18
848	AMEX	BCI	Fri, Sep 11, 2020	20.06	20.19	20.06	20.09
847	AMEX	BCI	Thu, Sep 10, 2020	20.23	20.29	20.01	20.06
846	AMEX	BCI	Wed, Sep 9, 2020	20.14	20.37	20.04	20.17
845	AMEX	BCI	Tue, Sep 8, 2020	20.18	20.18	19.90	20.00
844	AMEX	BCI	Fri, Sep 4, 2020	20.29	20.52	20.23	20.50
843	AMEX	BCI	Thu, Sep 3, 2020	20.52	20.52	20.25	20.32
842	AMEX	BCI	Wed, Sep 2, 2020	20.71	20.73	20.41	20.59
841	AMEX	BCI	Tue, Sep 1, 2020	20.68	20.87	20.57	20.71
840	AMEX	BCI	Mon, Aug 31, 2020	20.82	20.82	20.57	20.60
839	AMEX	BCI	Fri, Aug 28, 2020	20.61	20.69	20.49	20.69
838	AMEX	BCI	Thu, Aug 27, 2020	20.38	20.44	20.26	20.44
837	AMEX	BCI	Wed, Aug 26, 2020	20.24	20.37	20.24	20.31
836	AMEX	BCI	Tue, Aug 25, 2020	20.21	20.38	20.19	20.25
835	AMEX	BCI	Mon, Aug 24, 2020	20.28	20.28	20.07	20.13
834	AMEX	BCI	Fri, Aug 21, 2020	19.98	20.15	19.96	20.11
833	AMEX	BCI	Thu, Aug 20, 2020	20.25	20.33	20.09	20.23
832	AMEX	BCI	Wed, Aug 19, 2020	20.47	20.50	20.21	20.29
831	AMEX	BCI	Tue, Aug 18, 2020	20.41	20.51	20.25	20.36
830	AMEX	BCI	Mon, Aug 17, 2020	20.13	20.34	20.13	20.25
829	AMEX	BCI	Fri, Aug 14, 2020	19.92	20.04	19.91	19.94
828	AMEX	BCI	Thu, Aug 13, 2020	19.76	19.91	19.76	19.83
827	AMEX	BCI	Wed, Aug 12, 2020	19.69	19.81	19.62	19.62
826	AMEX	BCI	Tue, Aug 11, 2020	19.85	19.90	19.54	19.60
825	AMEX	BCI	Mon, Aug 10, 2020	19.98	20.10	19.91	19.92
824	AMEX	BCI	Fri, Aug 7, 2020	20.13	20.13	19.79	19.81
823	AMEX	BCI	Thu, Aug 6, 2020	20.19	20.30	20.06	20.06
822	AMEX	BCI	Wed, Aug 5, 2020	20.15	20.27	20.02	20.09
821	AMEX	BCI	Tue, Aug 4, 2020	19.76	19.89	19.64	19.87
820	AMEX	BCI	Mon, Aug 3, 2020	19.43	19.80	19.43	19.76
819	AMEX	BCI	Fri, Jul 31, 2020	19.40	19.46	19.29	19.32
818	AMEX	BCI	Thu, Jul 30, 2020	19.39	19.46	19.20	19.25
817	AMEX	BCI	Wed, Jul 29, 2020	19.36	19.70	19.35	19.62
816	AMEX	BCI	Tue, Jul 28, 2020	19.25	19.40	19.25	19.30
815	AMEX	BCI	Mon, Jul 27, 2020	19.29	19.40	19.25	19.28
814	AMEX	BCI	Fri, Jul 24, 2020	19.14	19.29	19.14	19.21
813	AMEX	BCI	Thu, Jul 23, 2020	18.98	19.28	18.98	19.11
812	AMEX	BCI	Wed, Jul 22, 2020	18.90	19.14	18.90	19.07
811	AMEX	BCI	Tue, Jul 21, 2020	18.80	18.98	18.80	18.90
810	AMEX	BCI	Mon, Jul 20, 2020	18.73	18.73	18.58	18.63
809	AMEX	BCI	Fri, Jul 17, 2020	18.72	18.77	18.64	18.64
808	AMEX	BCI	Thu, Jul 16, 2020	18.61	18.82	18.61	18.69
807	AMEX	BCI	Wed, Jul 15, 2020	18.64	18.78	18.60	18.74
806	AMEX	BCI	Tue, Jul 14, 2020	18.58	18.75	18.56	18.69
805	AMEX	BCI	Mon, Jul 13, 2020	18.78	18.83	18.56	18.58
804	AMEX	BCI	Fri, Jul 10, 2020	18.76	18.84	18.70	18.78
803	AMEX	BCI	Thu, Jul 9, 2020	18.94	18.98	18.65	18.68
802	AMEX	BCI	Wed, Jul 8, 2020	18.74	18.94	18.73	18.85
801	AMEX	BCI	Tue, Jul 7, 2020	18.62	18.82	18.62	18.63
800	AMEX	BCI	Mon, Jul 6, 2020	18.54	18.69	18.54	18.67
799	AMEX	BCI	Thu, Jul 2, 2020	18.45	18.50	18.38	18.41
798	AMEX	BCI	Wed, Jul 1, 2020	18.28	18.42	18.25	18.36
797	AMEX	BCI	Tue, Jun 30, 2020	17.92	18.31	17.92	18.27
796	AMEX	BCI	Mon, Jun 29, 2020	17.93	18.10	17.93	18.01
795	AMEX	BCI	Fri, Jun 26, 2020	17.75	17.91	17.72	17.72
794	AMEX	BCI	Thu, Jun 25, 2020	17.82	17.97	17.78	17.90
793	AMEX	BCI	Wed, Jun 24, 2020	18.09	18.22	17.81	17.84
792	AMEX	BCI	Tue, Jun 23, 2020	18.19	18.29	18.12	18.20
791	AMEX	BCI	Mon, Jun 22, 2020	18.11	18.28	18.06	18.22
790	AMEX	BCI	Fri, Jun 19, 2020	18.10	18.27	18.00	18.13
789	AMEX	BCI	Thu, Jun 18, 2020	17.94	18.03	17.94	17.97
788	AMEX	BCI	Wed, Jun 17, 2020	17.99	18.05	17.90	17.99
787	AMEX	BCI	Tue, Jun 16, 2020	18.07	18.15	17.90	18.01
786	AMEX	BCI	Mon, Jun 15, 2020	17.92	17.98	17.63	17.91
785	AMEX	BCI	Fri, Jun 12, 2020	18.11	18.15	17.92	18.05
784	AMEX	BCI	Thu, Jun 11, 2020	18.12	18.24	17.94	18.03
783	AMEX	BCI	Wed, Jun 10, 2020	18.25	18.43	18.24	18.37
782	AMEX	BCI	Tue, Jun 9, 2020	18.30	18.30	18.16	18.27
781	AMEX	BCI	Mon, Jun 8, 2020	18.20	18.36	18.14	18.27
780	AMEX	BCI	Fri, Jun 5, 2020	18.30	18.30	18.11	18.11
779	AMEX	BCI	Thu, Jun 4, 2020	18.02	18.27	18.01	18.08
778	AMEX	BCI	Wed, Jun 3, 2020	17.95	18.13	17.84	17.90
777	AMEX	BCI	Tue, Jun 2, 2020	17.93	18.07	17.92	17.95
776	AMEX	BCI	Mon, Jun 1, 2020	17.78	17.98	17.74	17.84
775	AMEX	BCI	Fri, May 29, 2020	17.60	17.95	17.60	17.90
774	AMEX	BCI	Thu, May 28, 2020	17.69	17.76	17.60	17.66
773	AMEX	BCI	Wed, May 27, 2020	17.82	17.82	17.50	17.60
772	AMEX	BCI	Tue, May 26, 2020	17.84	17.89	17.64	17.71
771	AMEX	BCI	Fri, May 22, 2020	17.59	17.65	17.50	17.57
770	AMEX	BCI	Thu, May 21, 2020	17.97	17.97	17.51	17.76
769	AMEX	BCI	Wed, May 20, 2020	17.91	17.95	17.74	17.92
768	AMEX	BCI	Tue, May 19, 2020	17.92	17.92	17.66	17.84
767	AMEX	BCI	Mon, May 18, 2020	17.52	17.89	17.52	17.86
766	AMEX	BCI	Fri, May 15, 2020	17.16	17.48	17.16	17.30
765	AMEX	BCI	Thu, May 14, 2020	17.08	17.41	16.94	17.25
764	AMEX	BCI	Wed, May 13, 2020	17.32	17.41	17.02	17.24
763	AMEX	BCI	Tue, May 12, 2020	17.44	17.57	17.22	17.44
762	AMEX	BCI	Mon, May 11, 2020	17.81	17.81	17.41	17.53
761	AMEX	BCI	Fri, May 8, 2020	17.48	17.76	17.37	17.75
760	AMEX	BCI	Thu, May 7, 2020	17.28	17.72	17.28	17.48
759	AMEX	BCI	Wed, May 6, 2020	17.41	17.46	17.20	17.28
758	AMEX	BCI	Tue, May 5, 2020	17.52	17.64	17.28	17.42
757	AMEX	BCI	Mon, May 4, 2020	17.00	17.43	17.00	17.36
756	AMEX	BCI	Fri, May 1, 2020	17.30	17.51	17.00	17.15
755	AMEX	BCI	Thu, Apr 30, 2020	17.29	17.77	17.03	17.16
754	AMEX	BCI	Wed, Apr 29, 2020	17.50	17.75	17.06	17.35
753	AMEX	BCI	Tue, Apr 28, 2020	17.89	17.89	16.89	17.01
752	AMEX	BCI	Mon, Apr 27, 2020	17.00	17.40	16.92	17.15
751	AMEX	BCI	Fri, Apr 24, 2020	17.67	17.67	16.94	17.10
750	AMEX	BCI	Thu, Apr 23, 2020	17.69	17.81	17.51	17.67
749	AMEX	BCI	Wed, Apr 22, 2020	17.30	17.51	17.10	17.40
748	AMEX	BCI	Tue, Apr 21, 2020	17.49	17.49	16.68	17.25
747	AMEX	BCI	Mon, Apr 20, 2020	17.50	17.84	17.25	17.52
746	AMEX	BCI	Fri, Apr 17, 2020	17.37	17.90	17.28	17.76
745	AMEX	BCI	Thu, Apr 16, 2020	17.51	17.92	17.31	17.60
744	AMEX	BCI	Wed, Apr 15, 2020	17.88	18.18	17.36	17.68
743	AMEX	BCI	Tue, Apr 14, 2020	19.54	19.54	17.73	18.09
742	AMEX	BCI	Mon, Apr 13, 2020	18.53	18.53	17.69	18.34
741	AMEX	BCI	Thu, Apr 9, 2020	18.28	18.33	17.71	18.10
740	AMEX	BCI	Wed, Apr 8, 2020	17.62	18.18	17.62	18.11
739	AMEX	BCI	Tue, Apr 7, 2020	18.29	18.33	17.70	17.71
738	AMEX	BCI	Mon, Apr 6, 2020	17.68	17.96	17.52	17.68
737	AMEX	BCI	Fri, Apr 3, 2020	17.42	17.71	17.41	17.47
736	AMEX	BCI	Thu, Apr 2, 2020	17.22	17.63	17.22	17.43
735	AMEX	BCI	Wed, Apr 1, 2020	17.42	17.66	16.88	17.18
734	AMEX	BCI	Tue, Mar 31, 2020	17.69	17.69	17.34	17.45
733	AMEX	BCI	Mon, Mar 30, 2020	17.49	17.67	17.33	17.67
732	AMEX	BCI	Fri, Mar 27, 2020	17.90	17.90	17.49	17.69
731	AMEX	BCI	Thu, Mar 26, 2020	18.08	18.59	17.76	18.08
730	AMEX	BCI	Wed, Mar 25, 2020	17.38	18.38	17.38	18.20
729	AMEX	BCI	Tue, Mar 24, 2020	18.07	18.81	17.31	17.31
728	AMEX	BCI	Mon, Mar 23, 2020	17.48	18.49	17.15	18.40
727	AMEX	BCI	Fri, Mar 20, 2020	17.57	17.74	17.13	17.73
726	AMEX	BCI	Thu, Mar 19, 2020	16.85	17.34	16.76	17.13
725	AMEX	BCI	Wed, Mar 18, 2020	17.08	17.15	16.36	16.77
724	AMEX	BCI	Tue, Mar 17, 2020	17.35	17.83	17.35	17.56
723	AMEX	BCI	Mon, Mar 16, 2020	17.74	17.88	17.13	17.57
722	AMEX	BCI	Fri, Mar 13, 2020	18.95	18.95	18.35	18.72
721	AMEX	BCI	Thu, Mar 12, 2020	18.66	18.83	17.97	18.54
720	AMEX	BCI	Wed, Mar 11, 2020	19.47	19.53	19.18	19.18
719	AMEX	BCI	Tue, Mar 10, 2020	19.48	19.59	19.39	19.55
718	AMEX	BCI	Mon, Mar 9, 2020	19.12	19.33	19.02	19.27
717	AMEX	BCI	Fri, Mar 6, 2020	20.25	20.25	19.92	19.99
716	AMEX	BCI	Thu, Mar 5, 2020	20.48	20.58	20.38	20.44
715	AMEX	BCI	Wed, Mar 4, 2020	20.65	20.71	20.53	20.61
714	AMEX	BCI	Tue, Mar 3, 2020	20.50	20.71	20.49	20.58
713	AMEX	BCI	Mon, Mar 2, 2020	20.15	20.43	20.15	20.40
712	AMEX	BCI	Fri, Feb 28, 2020	20.35	20.35	19.79	20.01
711	AMEX	BCI	Thu, Feb 27, 2020	20.57	20.57	20.19	20.36
710	AMEX	BCI	Wed, Feb 26, 2020	20.77	20.82	20.63	20.63
709	AMEX	BCI	Tue, Feb 25, 2020	20.99	20.99	20.75	20.76
708	AMEX	BCI	Mon, Feb 24, 2020	21.06	21.12	20.92	20.95
707	AMEX	BCI	Fri, Feb 21, 2020	21.33	21.42	21.32	21.38
706	AMEX	BCI	Thu, Feb 20, 2020	21.42	21.50	21.37	21.38
705	AMEX	BCI	Wed, Feb 19, 2020	21.38	21.51	21.31	21.49
704	AMEX	BCI	Tue, Feb 18, 2020	21.21	21.36	21.21	21.36
703	AMEX	BCI	Fri, Feb 14, 2020	21.22	21.22	21.12	21.16
702	AMEX	BCI	Thu, Feb 13, 2020	21.16	21.17	21.10	21.15
701	AMEX	BCI	Wed, Feb 12, 2020	20.97	21.12	20.97	21.09
700	AMEX	BCI	Tue, Feb 11, 2020	20.95	20.95	20.84	20.90
699	AMEX	BCI	Mon, Feb 10, 2020	20.85	20.88	20.80	20.83
698	AMEX	BCI	Fri, Feb 7, 2020	20.99	21.02	20.96	20.99
697	AMEX	BCI	Thu, Feb 6, 2020	20.98	21.07	20.91	21.06
696	AMEX	BCI	Wed, Feb 5, 2020	20.95	21.02	20.95	21.00
695	AMEX	BCI	Tue, Feb 4, 2020	20.85	20.90	20.79	20.81
694	AMEX	BCI	Mon, Feb 3, 2020	20.88	20.92	20.72	20.73
693	AMEX	BCI	Fri, Jan 31, 2020	21.04	21.08	20.95	20.98
692	AMEX	BCI	Thu, Jan 30, 2020	21.13	21.14	20.99	21.10
691	AMEX	BCI	Wed, Jan 29, 2020	21.38	21.38	21.24	21.29
690	AMEX	BCI	Tue, Jan 28, 2020	21.29	21.45	21.29	21.41
689	AMEX	BCI	Mon, Jan 27, 2020	21.48	21.55	21.31	21.38
688	AMEX	BCI	Fri, Jan 24, 2020	21.76	21.76	21.63	21.68
687	AMEX	BCI	Thu, Jan 23, 2020	21.93	21.94	21.88	21.93
686	AMEX	BCI	Wed, Jan 22, 2020	22.15	22.17	22.04	22.05
685	AMEX	BCI	Tue, Jan 21, 2020	22.25	22.25	22.16	22.19
684	AMEX	BCI	Fri, Jan 17, 2020	22.31	22.38	22.29	22.38
683	AMEX	BCI	Thu, Jan 16, 2020	22.44	22.48	22.26	22.31
682	AMEX	BCI	Wed, Jan 15, 2020	22.51	22.51	22.39	22.43
681	AMEX	BCI	Tue, Jan 14, 2020	22.50	22.57	22.49	22.52
680	AMEX	BCI	Mon, Jan 13, 2020	22.60	22.81	22.45	22.49
679	AMEX	BCI	Fri, Jan 10, 2020	22.57	22.64	22.57	22.61
678	AMEX	BCI	Thu, Jan 9, 2020	22.57	22.57	22.45	22.53
677	AMEX	BCI	Wed, Jan 8, 2020	22.81	22.88	22.50	22.62
676	AMEX	BCI	Tue, Jan 7, 2020	22.83	22.89	22.79	22.85
675	AMEX	BCI	Mon, Jan 6, 2020	22.98	22.99	22.82	22.85
674	AMEX	BCI	Fri, Jan 3, 2020	22.89	22.89	22.75	22.78
673	AMEX	BCI	Thu, Jan 2, 2020	22.71	22.72	22.63	22.69
672	AMEX	BCI	Tue, Dec 31, 2019	22.70	22.70	22.62	22.68
671	AMEX	BCI	Mon, Dec 30, 2019	22.86	22.87	22.75	22.78
670	AMEX	BCI	Fri, Dec 27, 2019	22.76	22.79	22.73	22.77
669	AMEX	BCI	Thu, Dec 26, 2019	22.64	22.77	22.64	22.75
668	AMEX	BCI	Tue, Dec 24, 2019	22.49	22.62	22.49	22.59
667	AMEX	BCI	Mon, Dec 23, 2019	22.42	22.49	22.36	22.46
666	AMEX	BCI	Fri, Dec 20, 2019	22.45	22.53	22.45	22.48
665	AMEX	BCI	Thu, Dec 19, 2019	22.45	22.50	22.42	22.47
664	AMEX	BCI	Wed, Dec 18, 2019	22.74	22.79	22.73	22.45
663	AMEX	BCI	Tue, Dec 17, 2019	22.79	22.82	22.77	22.81
662	AMEX	BCI	Mon, Dec 16, 2019	22.73	22.81	22.64	22.77
661	AMEX	BCI	Fri, Dec 13, 2019	22.58	22.72	22.51	22.52
660	AMEX	BCI	Thu, Dec 12, 2019	22.35	22.51	22.35	22.49
659	AMEX	BCI	Wed, Dec 11, 2019	22.36	22.37	22.21	22.27
658	AMEX	BCI	Tue, Dec 10, 2019	22.26	22.33	22.20	22.29
657	AMEX	BCI	Mon, Dec 9, 2019	22.15	22.21	22.15	22.20
656	AMEX	BCI	Fri, Dec 6, 2019	22.12	22.28	22.12	22.23
655	AMEX	BCI	Thu, Dec 5, 2019	22.22	22.24	22.14	22.16
654	AMEX	BCI	Wed, Dec 4, 2019	22.10	22.14	22.01	22.11
653	AMEX	BCI	Tue, Dec 3, 2019	21.95	22.03	21.92	21.99
652	AMEX	BCI	Mon, Dec 2, 2019	21.90	21.96	21.86	21.88
651	AMEX	BCI	Fri, Nov 29, 2019	22.06	22.06	21.90	21.90
650	AMEX	BCI	Wed, Nov 27, 2019	22.29	22.30	22.20	22.23
649	AMEX	BCI	Tue, Nov 26, 2019	22.24	22.34	22.24	22.27
648	AMEX	BCI	Mon, Nov 25, 2019	22.44	22.44	22.22	22.30
647	AMEX	BCI	Fri, Nov 22, 2019	22.38	22.41	22.30	22.34
646	AMEX	BCI	Thu, Nov 21, 2019	22.28	22.35	22.26	22.30
645	AMEX	BCI	Wed, Nov 20, 2019	22.18	22.24	22.11	22.19
644	AMEX	BCI	Tue, Nov 19, 2019	22.08	22.15	22.04	22.05
643	AMEX	BCI	Mon, Nov 18, 2019	22.32	22.32	22.18	22.18
642	AMEX	BCI	Fri, Nov 15, 2019	22.39	22.49	22.37	22.42
641	AMEX	BCI	Thu, Nov 14, 2019	22.41	22.45	22.36	22.39
640	AMEX	BCI	Wed, Nov 13, 2019	22.31	22.45	22.31	22.45
639	AMEX	BCI	Tue, Nov 12, 2019	22.41	22.47	22.38	22.45
638	AMEX	BCI	Mon, Nov 11, 2019	22.53	22.55	22.39	22.41
637	AMEX	BCI	Fri, Nov 8, 2019	22.55	22.69	22.50	22.66
636	AMEX	BCI	Thu, Nov 7, 2019	22.79	22.80	22.67	22.67
635	AMEX	BCI	Wed, Nov 6, 2019	22.87	22.91	22.71	22.72
634	AMEX	BCI	Tue, Nov 5, 2019	22.89	22.91	22.86	22.91
633	AMEX	BCI	Mon, Nov 4, 2019	22.86	22.94	22.82	22.85
632	AMEX	BCI	Fri, Nov 1, 2019	22.53	22.80	22.52	22.80
631	AMEX	BCI	Thu, Oct 31, 2019	22.88	22.88	22.40	22.48
630	AMEX	BCI	Wed, Oct 30, 2019	22.62	22.62	22.48	22.56
629	AMEX	BCI	Tue, Oct 29, 2019	22.41	22.65	22.41	22.55
628	AMEX	BCI	Mon, Oct 28, 2019	22.58	22.61	22.48	22.52
627	AMEX	BCI	Fri, Oct 25, 2019	22.56	22.61	22.47	22.59
626	AMEX	BCI	Thu, Oct 24, 2019	22.50	22.52	21.69	22.49
625	AMEX	BCI	Wed, Oct 23, 2019	22.23	22.42	22.23	22.42
624	AMEX	BCI	Tue, Oct 22, 2019	22.40	22.40	22.20	22.21
623	AMEX	BCI	Mon, Oct 21, 2019	22.20	22.20	22.15	22.18
622	AMEX	BCI	Fri, Oct 18, 2019	22.28	22.32	22.26	22.29
621	AMEX	BCI	Thu, Oct 17, 2019	22.24	22.39	22.16	22.24
620	AMEX	BCI	Wed, Oct 16, 2019	22.20	22.23	22.15	22.16
619	AMEX	BCI	Tue, Oct 15, 2019	22.24	22.31	22.18	22.22
618	AMEX	BCI	Mon, Oct 14, 2019	22.24	22.30	22.21	22.30
617	AMEX	BCI	Fri, Oct 11, 2019	22.17	22.36	22.17	22.33
616	AMEX	BCI	Thu, Oct 10, 2019	22.13	22.15	22.03	22.05
615	AMEX	BCI	Wed, Oct 9, 2019	22.18	22.22	22.05	22.05
614	AMEX	BCI	Tue, Oct 8, 2019	21.96	22.06	21.96	22.04
613	AMEX	BCI	Mon, Oct 7, 2019	22.08	22.12	21.97	22.01
612	AMEX	BCI	Fri, Oct 4, 2019	22.05	22.10	22.04	22.08
611	AMEX	BCI	Thu, Oct 3, 2019	21.84	22.05	21.84	22.01
610	AMEX	BCI	Wed, Oct 2, 2019	22.01	22.04	21.90	21.94
609	AMEX	BCI	Tue, Oct 1, 2019	21.98	22.06	21.98	22.04
608	AMEX	BCI	Mon, Sep 30, 2019	22.08	22.14	22.02	22.03
607	AMEX	BCI	Fri, Sep 27, 2019	22.07	22.24	22.07	22.14
606	AMEX	BCI	Thu, Sep 26, 2019	22.32	22.32	22.14	22.23
605	AMEX	BCI	Wed, Sep 25, 2019	22.26	22.34	22.23	22.33
604	AMEX	BCI	Tue, Sep 24, 2019	22.50	22.53	22.41	22.41
603	AMEX	BCI	Mon, Sep 23, 2019	22.52	22.60	22.52	22.56
602	AMEX	BCI	Fri, Sep 20, 2019	22.48	22.53	22.38	22.41
601	AMEX	BCI	Thu, Sep 19, 2019	22.51	22.55	22.45	22.48
600	AMEX	BCI	Wed, Sep 18, 2019	22.50	22.52	22.40	22.46
599	AMEX	BCI	Tue, Sep 17, 2019	22.98	22.98	22.53	22.55
598	AMEX	BCI	Mon, Sep 16, 2019	22.87	23.11	22.76	22.91
597	AMEX	BCI	Fri, Sep 13, 2019	22.23	22.29	22.23	22.25
596	AMEX	BCI	Thu, Sep 12, 2019	22.05	22.25	22.05	22.22
595	AMEX	BCI	Wed, Sep 11, 2019	22.25	22.25	22.08	22.12
594	AMEX	BCI	Tue, Sep 10, 2019	22.15	22.34	22.15	22.27
593	AMEX	BCI	Mon, Sep 9, 2019	22.12	22.24	22.11	22.18
592	AMEX	BCI	Fri, Sep 6, 2019	21.99	22.07	21.95	22.01
591	AMEX	BCI	Thu, Sep 5, 2019	22.15	22.17	22.04	22.04
590	AMEX	BCI	Wed, Sep 4, 2019	22.01	22.21	22.01	22.16
589	AMEX	BCI	Tue, Sep 3, 2019	21.63	21.78	21.28	21.74
588	AMEX	BCI	Fri, Aug 30, 2019	21.90	21.95	21.75	21.77
587	AMEX	BCI	Thu, Aug 29, 2019	21.91	22.07	21.84	21.88
586	AMEX	BCI	Wed, Aug 28, 2019	21.83	21.85	21.76	21.84
585	AMEX	BCI	Tue, Aug 27, 2019	21.56	21.66	21.55	21.65
584	AMEX	BCI	Mon, Aug 26, 2019	21.66	21.69	21.54	21.56
583	AMEX	BCI	Fri, Aug 23, 2019	21.48	21.56	21.39	21.46
582	AMEX	BCI	Thu, Aug 22, 2019	21.68	21.68	21.56	21.58
581	AMEX	BCI	Wed, Aug 21, 2019	21.75	21.79	21.66	21.68
580	AMEX	BCI	Tue, Aug 20, 2019	21.70	21.70	21.60	21.66
579	AMEX	BCI	Mon, Aug 19, 2019	21.65	21.67	21.60	21.64
578	AMEX	BCI	Fri, Aug 16, 2019	21.76	21.76	21.64	21.69
577	AMEX	BCI	Thu, Aug 15, 2019	21.64	21.72	21.63	21.66
576	AMEX	BCI	Wed, Aug 14, 2019	21.70	21.77	21.65	21.71
575	AMEX	BCI	Tue, Aug 13, 2019	22.17	22.17	21.66	21.92
574	AMEX	BCI	Mon, Aug 12, 2019	22.42	22.53	21.62	21.74
573	AMEX	BCI	Fri, Aug 9, 2019	21.93	21.94	21.86	21.89
572	AMEX	BCI	Thu, Aug 8, 2019	21.64	21.82	21.59	21.80
571	AMEX	BCI	Wed, Aug 7, 2019	21.54	21.60	21.41	21.60
570	AMEX	BCI	Tue, Aug 6, 2019	21.71	21.78	21.62	21.62
569	AMEX	BCI	Mon, Aug 5, 2019	21.57	21.73	21.57	21.70
568	AMEX	BCI	Fri, Aug 2, 2019	21.85	21.85	21.77	21.79
567	AMEX	BCI	Thu, Aug 1, 2019	22.01	22.10	21.74	21.80
566	AMEX	BCI	Wed, Jul 31, 2019	22.33	22.42	22.19	22.19
565	AMEX	BCI	Tue, Jul 30, 2019	22.32	22.33	22.25	22.33
564	AMEX	BCI	Mon, Jul 29, 2019	22.24	22.31	22.20	22.28
563	AMEX	BCI	Fri, Jul 26, 2019	22.22	22.29	22.21	22.22
562	AMEX	BCI	Thu, Jul 25, 2019	22.37	22.40	22.26	22.28
561	AMEX	BCI	Wed, Jul 24, 2019	22.50	22.55	22.34	22.39
560	AMEX	BCI	Tue, Jul 23, 2019	22.30	22.43	22.26	22.40
559	AMEX	BCI	Mon, Jul 22, 2019	22.42	22.43	22.32	22.35
558	AMEX	BCI	Fri, Jul 19, 2019	22.41	22.45	22.36	22.45
557	AMEX	BCI	Thu, Jul 18, 2019	22.42	22.42	22.26	22.36
556	AMEX	BCI	Wed, Jul 17, 2019	22.54	22.54	22.39	22.41
555	AMEX	BCI	Tue, Jul 16, 2019	22.66	22.66	22.40	22.47
554	AMEX	BCI	Mon, Jul 15, 2019	22.85	22.85	22.69	22.71
553	AMEX	BCI	Fri, Jul 12, 2019	22.79	22.89	22.78	22.86
552	AMEX	BCI	Thu, Jul 11, 2019	22.73	22.77	22.32	22.70
551	AMEX	BCI	Wed, Jul 10, 2019	22.54	22.71	22.54	22.69
550	AMEX	BCI	Tue, Jul 9, 2019	22.28	22.33	22.14	22.33
549	AMEX	BCI	Mon, Jul 8, 2019	22.33	22.36	22.23	22.24
548	AMEX	BCI	Fri, Jul 5, 2019	22.27	22.31	22.23	22.29
547	AMEX	BCI	Wed, Jul 3, 2019	22.11	22.28	22.11	22.26
546	AMEX	BCI	Tue, Jul 2, 2019	22.16	22.16	21.99	22.02
545	AMEX	BCI	Mon, Jul 1, 2019	22.43	22.46	22.20	22.25
544	AMEX	BCI	Fri, Jun 28, 2019	22.63	22.64	22.38	22.38
543	AMEX	BCI	Thu, Jun 27, 2019	22.58	22.60	22.56	22.58
542	AMEX	BCI	Wed, Jun 26, 2019	22.57	22.66	22.53	22.57
541	AMEX	BCI	Tue, Jun 25, 2019	22.56	22.60	22.47	22.49
540	AMEX	BCI	Mon, Jun 24, 2019	22.32	22.44	22.30	22.42
539	AMEX	BCI	Fri, Jun 21, 2019	22.32	22.32	22.21	22.23
538	AMEX	BCI	Thu, Jun 20, 2019	22.25	22.34	22.25	22.31
537	AMEX	BCI	Wed, Jun 19, 2019	21.95	22.03	21.89	22.00
536	AMEX	BCI	Tue, Jun 18, 2019	21.86	22.09	21.86	22.02
535	AMEX	BCI	Mon, Jun 17, 2019	21.94	21.94	21.86	21.88
534	AMEX	BCI	Fri, Jun 14, 2019	21.88	21.99	21.88	21.91
533	AMEX	BCI	Thu, Jun 13, 2019	21.87	21.91	21.78	21.83
532	AMEX	BCI	Wed, Jun 12, 2019	21.73	21.79	21.66	21.66
531	AMEX	BCI	Tue, Jun 11, 2019	21.72	21.83	21.71	21.79
530	AMEX	BCI	Mon, Jun 10, 2019	21.62	21.76	21.62	21.69
529	AMEX	BCI	Fri, Jun 7, 2019	21.69	21.73	21.66	21.71
528	AMEX	BCI	Thu, Jun 6, 2019	21.51	21.76	21.51	21.76
527	AMEX	BCI	Wed, Jun 5, 2019	21.78	21.78	21.48	21.50
526	AMEX	BCI	Tue, Jun 4, 2019	21.72	21.87	21.72	21.87
525	AMEX	BCI	Mon, Jun 3, 2019	21.94	21.94	21.59	21.72
524	AMEX	BCI	Fri, May 31, 2019	21.98	22.10	21.80	21.80
523	AMEX	BCI	Thu, May 30, 2019	22.29	22.36	22.20	22.21
522	AMEX	BCI	Wed, May 29, 2019	22.39	22.39	22.24	22.31
521	AMEX	BCI	Tue, May 28, 2019	22.28	22.36	22.24	22.29
520	AMEX	BCI	Fri, May 24, 2019	22.06	22.15	22.04	22.15
519	AMEX	BCI	Thu, May 23, 2019	22.00	22.21	21.89	21.91
518	AMEX	BCI	Wed, May 22, 2019	22.33	22.33	22.16	22.18
517	AMEX	BCI	Tue, May 21, 2019	22.46	22.51	22.37	22.42
516	AMEX	BCI	Mon, May 20, 2019	22.54	22.54	22.42	22.45
515	AMEX	BCI	Fri, May 17, 2019	22.50	22.50	22.35	22.35
514	AMEX	BCI	Thu, May 16, 2019	22.53	22.60	22.53	22.60
513	AMEX	BCI	Wed, May 15, 2019	22.35	22.45	22.35	22.39
512	AMEX	BCI	Tue, May 14, 2019	22.16	22.31	22.16	22.25
511	AMEX	BCI	Mon, May 13, 2019	22.05	22.09	21.94	21.99
510	AMEX	BCI	Fri, May 10, 2019	22.02	22.16	22.02	22.11
509	AMEX	BCI	Thu, May 9, 2019	22.04	22.08	21.95	22.02
508	AMEX	BCI	Wed, May 8, 2019	22.19	22.21	22.14	22.17
507	AMEX	BCI	Tue, May 7, 2019	22.19	22.22	22.14	22.16
506	AMEX	BCI	Mon, May 6, 2019	22.21	22.39	22.21	22.38
505	AMEX	BCI	Fri, May 3, 2019	22.44	22.49	22.37	22.40
504	AMEX	BCI	Thu, May 2, 2019	22.43	22.45	22.30	22.36
503	AMEX	BCI	Wed, May 1, 2019	22.57	23.36	22.45	22.52
502	AMEX	BCI	Tue, Apr 30, 2019	22.66	22.69	22.56	22.62
501	AMEX	BCI	Mon, Apr 29, 2019	22.62	22.67	22.56	22.61
500	AMEX	BCI	Fri, Apr 26, 2019	22.76	22.76	22.61	22.64
499	AMEX	BCI	Thu, Apr 25, 2019	22.79	22.84	22.75	22.75
498	AMEX	BCI	Wed, Apr 24, 2019	22.94	22.94	22.81	22.82
497	AMEX	BCI	Tue, Apr 23, 2019	23.04	23.04	22.87	22.91
496	AMEX	BCI	Mon, Apr 22, 2019	23.00	23.09	22.98	23.00
495	AMEX	BCI	Thu, Apr 18, 2019	22.92	22.94	22.85	22.94
494	AMEX	BCI	Wed, Apr 17, 2019	23.00	23.05	22.88	22.89
493	AMEX	BCI	Tue, Apr 16, 2019	23.01	23.01	22.93	22.97
492	AMEX	BCI	Mon, Apr 15, 2019	23.14	23.14	23.06	23.07
491	AMEX	BCI	Fri, Apr 12, 2019	23.16	23.18	23.14	23.18
490	AMEX	BCI	Thu, Apr 11, 2019	23.19	23.20	23.02	23.07
489	AMEX	BCI	Wed, Apr 10, 2019	23.21	23.29	23.21	23.25
488	AMEX	BCI	Tue, Apr 9, 2019	23.17	23.18	23.13	23.14
487	AMEX	BCI	Mon, Apr 8, 2019	23.15	23.23	23.15	23.18
486	AMEX	BCI	Fri, Apr 5, 2019	23.07	23.10	23.02	23.09
485	AMEX	BCI	Thu, Apr 4, 2019	23.03	23.10	22.98	23.05
484	AMEX	BCI	Wed, Apr 3, 2019	23.00	23.04	22.94	23.01
483	AMEX	BCI	Tue, Apr 2, 2019	22.82	22.96	22.82	22.95
482	AMEX	BCI	Mon, Apr 1, 2019	22.80	22.91	22.80	22.88
481	AMEX	BCI	Fri, Mar 29, 2019	22.81	22.82	22.69	22.69
480	AMEX	BCI	Thu, Mar 28, 2019	22.68	22.74	22.68	22.73
479	AMEX	BCI	Wed, Mar 27, 2019	22.94	22.94	22.80	22.81
478	AMEX	BCI	Tue, Mar 26, 2019	23.03	23.03	22.96	22.97
477	AMEX	BCI	Mon, Mar 25, 2019	22.87	22.99	22.85	22.94
476	AMEX	BCI	Fri, Mar 22, 2019	22.95	22.95	22.82	22.89
475	AMEX	BCI	Thu, Mar 21, 2019	23.08	23.11	23.01	23.07
474	AMEX	BCI	Wed, Mar 20, 2019	22.98	23.13	22.98	23.13
473	AMEX	BCI	Tue, Mar 19, 2019	23.02	23.07	22.90	22.94
472	AMEX	BCI	Mon, Mar 18, 2019	22.89	22.93	22.86	22.93
471	AMEX	BCI	Fri, Mar 15, 2019	22.63	22.86	22.63	22.82
470	AMEX	BCI	Thu, Mar 14, 2019	22.77	22.81	22.72	22.72
469	AMEX	BCI	Wed, Mar 13, 2019	22.67	22.84	22.65	22.81
468	AMEX	BCI	Tue, Mar 12, 2019	22.57	22.66	22.57	22.66
467	AMEX	BCI	Mon, Mar 11, 2019	22.52	22.52	22.43	22.49
466	AMEX	BCI	Fri, Mar 8, 2019	22.38	22.53	22.37	22.51
465	AMEX	BCI	Thu, Mar 7, 2019	22.57	22.57	22.49	22.53
464	AMEX	BCI	Wed, Mar 6, 2019	22.67	22.67	22.56	22.56
463	AMEX	BCI	Tue, Mar 5, 2019	22.68	22.74	22.65	22.74
462	AMEX	BCI	Mon, Mar 4, 2019	22.69	22.72	22.55	22.61
461	AMEX	BCI	Fri, Mar 1, 2019	22.82	22.82	22.54	22.56
460	AMEX	BCI	Thu, Feb 28, 2019	22.76	22.79	22.69	22.74
459	AMEX	BCI	Wed, Feb 27, 2019	22.76	22.86	22.73	22.82
458	AMEX	BCI	Tue, Feb 26, 2019	22.71	22.74	22.67	22.71
457	AMEX	BCI	Mon, Feb 25, 2019	22.89	22.89	22.67	22.67
456	AMEX	BCI	Fri, Feb 22, 2019	22.91	22.97	22.88	22.88
455	AMEX	BCI	Thu, Feb 21, 2019	22.83	22.86	22.80	22.84
454	AMEX	BCI	Wed, Feb 20, 2019	22.74	22.86	22.70	22.80
453	AMEX	BCI	Tue, Feb 19, 2019	22.50	22.73	22.50	22.69
452	AMEX	BCI	Fri, Feb 15, 2019	22.53	22.65	22.47	22.65
451	AMEX	BCI	Thu, Feb 14, 2019	22.31	22.37	22.28	22.36
450	AMEX	BCI	Wed, Feb 13, 2019	22.45	22.45	22.37	22.37
449	AMEX	BCI	Tue, Feb 12, 2019	22.40	22.41	22.33	22.34
448	AMEX	BCI	Mon, Feb 11, 2019	22.39	22.39	22.21	22.26
447	AMEX	BCI	Fri, Feb 8, 2019	22.46	22.46	22.32	22.37
446	AMEX	BCI	Thu, Feb 7, 2019	22.54	22.54	22.30	22.36
445	AMEX	BCI	Wed, Feb 6, 2019	22.50	22.65	22.50	22.56
444	AMEX	BCI	Tue, Feb 5, 2019	22.58	22.64	22.56	22.60
443	AMEX	BCI	Mon, Feb 4, 2019	22.53	22.67	22.45	22.64
442	AMEX	BCI	Fri, Feb 1, 2019	22.55	22.64	22.55	22.62
441	AMEX	BCI	Thu, Jan 31, 2019	22.78	22.78	22.52	22.55
440	AMEX	BCI	Wed, Jan 30, 2019	22.62	22.74	22.55	22.59
439	AMEX	BCI	Tue, Jan 29, 2019	22.44	22.48	22.43	22.46
438	AMEX	BCI	Mon, Jan 28, 2019	22.39	22.39	22.26	22.29
437	AMEX	BCI	Fri, Jan 25, 2019	22.40	22.61	22.39	22.60
436	AMEX	BCI	Thu, Jan 24, 2019	22.35	22.46	22.34	22.37
435	AMEX	BCI	Wed, Jan 23, 2019	22.41	22.44	22.28	22.36
434	AMEX	BCI	Tue, Jan 22, 2019	22.47	22.47	22.27	22.38
433	AMEX	BCI	Fri, Jan 18, 2019	22.46	22.69	22.42	22.62
432	AMEX	BCI	Thu, Jan 17, 2019	22.37	22.49	22.29	22.48
431	AMEX	BCI	Wed, Jan 16, 2019	22.50	22.88	22.32	22.39
430	AMEX	BCI	Tue, Jan 15, 2019	22.34	22.42	22.30	22.35
429	AMEX	BCI	Mon, Jan 14, 2019	22.22	22.34	22.22	22.26
428	AMEX	BCI	Fri, Jan 11, 2019	22.21	22.26	22.17	22.24
427	AMEX	BCI	Thu, Jan 10, 2019	22.23	22.23	22.13	22.18
426	AMEX	BCI	Wed, Jan 9, 2019	22.17	22.32	22.14	22.27
425	AMEX	BCI	Tue, Jan 8, 2019	22.05	22.08	21.98	22.01
424	AMEX	BCI	Mon, Jan 7, 2019	21.95	22.03	21.91	21.93
423	AMEX	BCI	Fri, Jan 4, 2019	21.83	21.89	21.78	21.85
422	AMEX	BCI	Thu, Jan 3, 2019	21.56	21.64	21.41	21.61
421	AMEX	BCI	Wed, Jan 2, 2019	21.28	21.67	21.28	21.46
420	AMEX	BCI	Mon, Dec 31, 2018	21.63	21.63	21.36	21.50
419	AMEX	BCI	Fri, Dec 28, 2018	21.92	21.95	21.58	21.64
418	AMEX	BCI	Thu, Dec 27, 2018	21.39	21.75	21.39	21.68
417	AMEX	BCI	Wed, Dec 26, 2018	21.87	21.87	21.60	21.83
416	AMEX	BCI	Mon, Dec 24, 2018	21.81	21.81	21.63	21.63
415	AMEX	BCI	Fri, Dec 21, 2018	21.96	21.96	21.80	21.80
414	AMEX	BCI	Thu, Dec 20, 2018	22.56	22.56	21.57	22.04
413	AMEX	BCI	Wed, Dec 19, 2018	22.36	22.48	22.32	22.13
412	AMEX	BCI	Tue, Dec 18, 2018	22.40	22.60	22.34	22.36
411	AMEX	BCI	Mon, Dec 17, 2018	22.79	22.79	22.50	22.50
410	AMEX	BCI	Fri, Dec 14, 2018	22.89	23.00	22.82	22.83
409	AMEX	BCI	Thu, Dec 13, 2018	25.25	25.47	23.11	23.25
408	AMEX	BCI	Wed, Dec 12, 2018	23.23	23.28	23.07	23.07
407	AMEX	BCI	Tue, Dec 11, 2018	23.41	23.41	23.21	23.26
406	AMEX	BCI	Mon, Dec 10, 2018	23.32	23.46	23.22	23.28
405	AMEX	BCI	Fri, Dec 7, 2018	23.62	23.66	23.50	23.53
404	AMEX	BCI	Thu, Dec 6, 2018	23.00	23.31	23.00	23.25
403	AMEX	BCI	Tue, Dec 4, 2018	23.59	23.60	23.44	23.48
402	AMEX	BCI	Mon, Dec 3, 2018	23.43	23.43	23.26	23.36
401	AMEX	BCI	Fri, Nov 30, 2018	23.09	23.24	23.07	23.22
400	AMEX	BCI	Thu, Nov 29, 2018	24.00	24.00	23.12	23.22
399	AMEX	BCI	Wed, Nov 28, 2018	23.05	23.31	22.97	23.21
398	AMEX	BCI	Tue, Nov 27, 2018	22.82	22.88	22.74	22.84
397	AMEX	BCI	Mon, Nov 26, 2018	22.96	22.97	22.80	22.94
396	AMEX	BCI	Fri, Nov 23, 2018	23.40	23.40	23.04	23.08
395	AMEX	BCI	Wed, Nov 21, 2018	23.38	23.66	23.38	23.43
394	AMEX	BCI	Tue, Nov 20, 2018	23.40	23.53	23.13	23.34
393	AMEX	BCI	Mon, Nov 19, 2018	23.71	23.89	23.57	23.78
392	AMEX	BCI	Fri, Nov 16, 2018	23.28	23.68	23.28	23.66
391	AMEX	BCI	Thu, Nov 15, 2018	23.85	23.85	23.19	23.19
390	AMEX	BCI	Wed, Nov 14, 2018	23.54	23.85	23.54	23.84
389	AMEX	BCI	Tue, Nov 13, 2018	23.27	23.28	23.09	23.09
388	AMEX	BCI	Mon, Nov 12, 2018	23.33	23.44	23.27	23.30
387	AMEX	BCI	Fri, Nov 9, 2018	23.20	23.45	22.86	23.30
386	AMEX	BCI	Thu, Nov 8, 2018	23.45	23.48	23.36	23.38
385	AMEX	BCI	Wed, Nov 7, 2018	23.38	23.57	23.38	23.48
384	AMEX	BCI	Tue, Nov 6, 2018	23.59	23.59	23.45	23.49
383	AMEX	BCI	Mon, Nov 5, 2018	23.67	23.77	23.60	23.63
382	AMEX	BCI	Fri, Nov 2, 2018	23.52	23.58	23.50	23.58
381	AMEX	BCI	Thu, Nov 1, 2018	23.24	23.60	23.24	23.46
380	AMEX	BCI	Wed, Oct 31, 2018	23.45	23.51	23.34	23.38
379	AMEX	BCI	Tue, Oct 30, 2018	23.69	23.69	23.44	23.49
378	AMEX	BCI	Mon, Oct 29, 2018	23.77	23.77	23.61	23.62
377	AMEX	BCI	Fri, Oct 26, 2018	23.68	23.91	23.68	23.89
376	AMEX	BCI	Thu, Oct 25, 2018	23.84	23.84	23.61	23.73
375	AMEX	BCI	Wed, Oct 24, 2018	23.94	24.00	22.71	23.78
374	AMEX	BCI	Tue, Oct 23, 2018	24.01	24.01	23.88	23.91
373	AMEX	BCI	Mon, Oct 22, 2018	24.08	24.12	24.06	24.07
372	AMEX	BCI	Fri, Oct 19, 2018	24.21	24.23	24.12	24.16
371	AMEX	BCI	Thu, Oct 18, 2018	24.13	24.19	24.06	24.06
370	AMEX	BCI	Wed, Oct 17, 2018	24.41	24.45	24.28	24.37
369	AMEX	BCI	Tue, Oct 16, 2018	24.43	24.48	24.39	24.43
368	AMEX	BCI	Mon, Oct 15, 2018	24.28	24.49	24.28	24.43
367	AMEX	BCI	Fri, Oct 12, 2018	24.29	24.29	24.16	24.23
366	AMEX	BCI	Thu, Oct 11, 2018	24.18	24.44	24.04	24.07
365	AMEX	BCI	Wed, Oct 10, 2018	24.46	24.46	24.17	24.19
364	AMEX	BCI	Tue, Oct 9, 2018	24.38	24.49	24.37	24.49
363	AMEX	BCI	Mon, Oct 8, 2018	24.30	24.41	24.30	24.41
362	AMEX	BCI	Fri, Oct 5, 2018	24.75	24.75	24.35	24.40
361	AMEX	BCI	Thu, Oct 4, 2018	24.59	24.59	24.32	24.39
360	AMEX	BCI	Wed, Oct 3, 2018	24.52	24.66	24.48	24.61
359	AMEX	BCI	Tue, Oct 2, 2018	24.22	24.46	24.22	24.43
358	AMEX	BCI	Mon, Oct 1, 2018	23.93	24.27	23.93	24.24
357	AMEX	BCI	Fri, Sep 28, 2018	23.80	24.01	23.80	23.92
356	AMEX	BCI	Thu, Sep 27, 2018	23.74	24.04	23.53	23.76
355	AMEX	BCI	Wed, Sep 26, 2018	23.82	23.86	23.72	23.75
354	AMEX	BCI	Tue, Sep 25, 2018	23.82	23.92	23.82	23.86
353	AMEX	BCI	Mon, Sep 24, 2018	23.64	23.85	23.64	23.79
352	AMEX	BCI	Fri, Sep 21, 2018	23.53	23.68	23.53	23.68
351	AMEX	BCI	Thu, Sep 20, 2018	23.22	23.56	23.22	23.54
350	AMEX	BCI	Wed, Sep 19, 2018	22.96	23.40	22.96	23.37
349	AMEX	BCI	Tue, Sep 18, 2018	23.11	23.23	23.11	23.21
348	AMEX	BCI	Mon, Sep 17, 2018	23.13	23.16	23.02	23.03
347	AMEX	BCI	Fri, Sep 14, 2018	22.99	23.18	22.99	23.06
346	AMEX	BCI	Thu, Sep 13, 2018	23.37	23.43	23.17	23.19
345	AMEX	BCI	Wed, Sep 12, 2018	23.24	23.49	23.24	23.40
344	AMEX	BCI	Tue, Sep 11, 2018	23.19	23.28	23.19	23.28
343	AMEX	BCI	Mon, Sep 10, 2018	23.22	23.29	23.22	23.25
342	AMEX	BCI	Fri, Sep 7, 2018	23.10	23.17	23.06	23.16
341	AMEX	BCI	Thu, Sep 6, 2018	23.05	23.28	23.05	23.12
340	AMEX	BCI	Wed, Sep 5, 2018	23.23	23.26	23.16	23.20
339	AMEX	BCI	Tue, Sep 4, 2018	23.26	23.34	23.23	23.25
338	AMEX	BCI	Fri, Aug 31, 2018	23.67	23.67	23.44	23.48
337	AMEX	BCI	Thu, Aug 30, 2018	23.51	23.51	23.37	23.42
336	AMEX	BCI	Wed, Aug 29, 2018	23.43	23.70	23.39	23.51
335	AMEX	BCI	Tue, Aug 28, 2018	23.51	23.51	23.34	23.34
334	AMEX	BCI	Mon, Aug 27, 2018	23.50	23.54	23.43	23.50
333	AMEX	BCI	Fri, Aug 24, 2018	23.48	23.53	23.41	23.44
332	AMEX	BCI	Thu, Aug 23, 2018	23.50	23.50	23.25	23.27
331	AMEX	BCI	Wed, Aug 22, 2018	23.40	23.47	23.39	23.43
330	AMEX	BCI	Tue, Aug 21, 2018	23.43	23.43	23.35	23.35
329	AMEX	BCI	Mon, Aug 20, 2018	23.55	23.55	23.33	23.36
328	AMEX	BCI	Fri, Aug 17, 2018	23.36	23.42	23.26	23.42
327	AMEX	BCI	Thu, Aug 16, 2018	23.17	23.26	23.17	23.23
326	AMEX	BCI	Wed, Aug 15, 2018	23.22	23.22	22.97	23.02
325	AMEX	BCI	Tue, Aug 14, 2018	23.44	23.55	23.42	23.55
324	AMEX	BCI	Mon, Aug 13, 2018	23.34	23.49	23.26	23.42
323	AMEX	BCI	Fri, Aug 10, 2018	23.67	23.83	23.55	23.58
322	AMEX	BCI	Thu, Aug 9, 2018	23.82	23.87	23.72	23.74
321	AMEX	BCI	Wed, Aug 8, 2018	23.89	23.90	23.76	23.83
320	AMEX	BCI	Tue, Aug 7, 2018	23.83	23.97	23.83	23.91
319	AMEX	BCI	Mon, Aug 6, 2018	23.91	23.91	23.71	23.79
318	AMEX	BCI	Fri, Aug 3, 2018	22.35	23.82	22.35	23.74
317	AMEX	BCI	Thu, Aug 2, 2018	23.68	23.76	23.49	23.63
316	AMEX	BCI	Wed, Aug 1, 2018	23.81	23.81	23.54	23.57
315	AMEX	BCI	Tue, Jul 31, 2018	23.94	23.97	23.86	23.88
314	AMEX	BCI	Mon, Jul 30, 2018	23.86	23.93	23.85	23.88
313	AMEX	BCI	Fri, Jul 27, 2018	23.82	23.83	23.68	23.72
312	AMEX	BCI	Thu, Jul 26, 2018	23.86	23.86	23.71	23.73
311	AMEX	BCI	Wed, Jul 25, 2018	23.51	23.99	23.51	23.80
310	AMEX	BCI	Tue, Jul 24, 2018	23.41	23.59	23.41	23.50
309	AMEX	BCI	Mon, Jul 23, 2018	23.40	23.46	23.35	23.36
308	AMEX	BCI	Fri, Jul 20, 2018	23.19	23.42	23.19	23.38
307	AMEX	BCI	Thu, Jul 19, 2018	23.26	23.26	23.08	23.23
306	AMEX	BCI	Wed, Jul 18, 2018	23.09	23.25	23.05	23.23
305	AMEX	BCI	Tue, Jul 17, 2018	23.18	23.22	23.14	23.15
304	AMEX	BCI	Mon, Jul 16, 2018	23.32	23.32	23.15	23.18
303	AMEX	BCI	Fri, Jul 13, 2018	23.49	23.49	23.34	23.40
302	AMEX	BCI	Thu, Jul 12, 2018	23.39	23.51	23.35	23.46
301	AMEX	BCI	Wed, Jul 11, 2018	23.71	23.74	23.36	23.39
300	AMEX	BCI	Tue, Jul 10, 2018	24.24	24.24	23.93	23.97
299	AMEX	BCI	Mon, Jul 9, 2018	24.11	24.13	24.02	24.09
298	AMEX	BCI	Fri, Jul 6, 2018	23.88	24.10	23.88	24.08
297	AMEX	BCI	Thu, Jul 5, 2018	23.98	24.05	23.89	23.91
296	AMEX	BCI	Tue, Jul 3, 2018	24.15	24.17	23.99	24.00
295	AMEX	BCI	Mon, Jul 2, 2018	24.30	24.30	24.00	24.00
294	AMEX	BCI	Fri, Jun 29, 2018	24.38	24.51	24.31	24.41
293	AMEX	BCI	Thu, Jun 28, 2018	24.34	24.36	24.21	24.27
292	AMEX	BCI	Wed, Jun 27, 2018	24.40	24.40	24.25	24.30
291	AMEX	BCI	Tue, Jun 26, 2018	24.88	24.88	24.07	24.22
290	AMEX	BCI	Mon, Jun 25, 2018	24.16	24.16	24.03	24.03
289	AMEX	BCI	Fri, Jun 22, 2018	24.37	24.44	24.24	24.43
288	AMEX	BCI	Thu, Jun 21, 2018	24.19	24.21	24.13	24.16
287	AMEX	BCI	Wed, Jun 20, 2018	24.39	24.39	24.14	24.23
286	AMEX	BCI	Tue, Jun 19, 2018	24.30	24.30	24.00	24.20
285	AMEX	BCI	Mon, Jun 18, 2018	24.90	24.90	24.44	24.50
284	AMEX	BCI	Fri, Jun 15, 2018	25.28	25.28	24.51	24.51
283	AMEX	BCI	Thu, Jun 14, 2018	24.98	24.99	24.86	24.93
282	AMEX	BCI	Wed, Jun 13, 2018	25.06	25.25	25.04	25.16
281	AMEX	BCI	Tue, Jun 12, 2018	24.98	25.14	24.98	25.09
280	AMEX	BCI	Mon, Jun 11, 2018	24.82	25.12	24.82	25.04
279	AMEX	BCI	Fri, Jun 8, 2018	25.10	25.17	25.06	25.14
278	AMEX	BCI	Thu, Jun 7, 2018	24.88	25.22	24.88	25.12
277	AMEX	BCI	Wed, Jun 6, 2018	25.30	25.30	25.05	25.10
276	AMEX	BCI	Tue, Jun 5, 2018	24.90	25.06	24.90	25.03
275	AMEX	BCI	Mon, Jun 4, 2018	25.16	25.16	24.97	24.99
274	AMEX	BCI	Fri, Jun 1, 2018	25.33	25.33	25.21	25.24
273	AMEX	BCI	Thu, May 31, 2018	25.33	25.42	25.26	25.33
272	AMEX	BCI	Wed, May 30, 2018	25.19	25.35	25.18	25.35
271	AMEX	BCI	Tue, May 29, 2018	25.95	25.95	25.16	25.21
270	AMEX	BCI	Fri, May 25, 2018	25.39	25.39	25.32	25.38
269	AMEX	BCI	Thu, May 24, 2018	25.54	25.65	25.53	25.56
268	AMEX	BCI	Wed, May 23, 2018	25.44	25.57	25.40	25.57
267	AMEX	BCI	Tue, May 22, 2018	25.47	25.59	25.47	25.47
266	AMEX	BCI	Mon, May 21, 2018	25.27	25.41	25.26	25.35
265	AMEX	BCI	Fri, May 18, 2018	25.24	25.30	25.20	25.21
264	AMEX	BCI	Thu, May 17, 2018	25.17	25.28	25.16	25.17
263	AMEX	BCI	Wed, May 16, 2018	25.18	25.18	25.06	25.15
262	AMEX	BCI	Tue, May 15, 2018	25.19	25.19	25.01	25.13
261	AMEX	BCI	Mon, May 14, 2018	25.17	25.22	25.11	25.20
260	AMEX	BCI	Fri, May 11, 2018	25.26	25.26	25.07	25.11
259	AMEX	BCI	Thu, May 10, 2018	25.19	25.26	25.13	25.24
258	AMEX	BCI	Wed, May 9, 2018	25.05	25.16	25.05	25.14
257	AMEX	BCI	Tue, May 8, 2018	25.04	25.15	24.80	25.05
256	AMEX	BCI	Mon, May 7, 2018	25.09	25.12	24.96	24.98
255	AMEX	BCI	Fri, May 4, 2018	25.00	25.12	24.96	25.09
254	AMEX	BCI	Thu, May 3, 2018	25.01	25.04	24.88	25.03
253	AMEX	BCI	Wed, May 2, 2018	24.99	25.01	24.90	24.92
252	AMEX	BCI	Tue, May 1, 2018	24.85	24.93	24.84	24.93
251	AMEX	BCI	Mon, Apr 30, 2018	24.88	25.03	24.87	24.94
250	AMEX	BCI	Fri, Apr 27, 2018	24.82	24.93	24.76	24.93
249	AMEX	BCI	Thu, Apr 26, 2018	24.93	24.94	24.86	24.90
248	AMEX	BCI	Wed, Apr 25, 2018	24.77	24.87	24.74	24.85
247	AMEX	BCI	Tue, Apr 24, 2018	24.85	24.89	24.79	24.81
246	AMEX	BCI	Mon, Apr 23, 2018	24.97	24.97	24.77	24.85
245	AMEX	BCI	Fri, Apr 20, 2018	24.92	25.04	24.92	25.02
244	AMEX	BCI	Thu, Apr 19, 2018	25.19	25.19	24.99	25.05
243	AMEX	BCI	Wed, Apr 18, 2018	25.28	25.28	25.12	25.23
242	AMEX	BCI	Tue, Apr 17, 2018	23.83	24.83	23.83	24.82
241	AMEX	BCI	Mon, Apr 16, 2018	24.91	24.91	24.77	24.78
240	AMEX	BCI	Fri, Apr 13, 2018	24.97	24.97	24.81	24.82
239	AMEX	BCI	Thu, Apr 12, 2018	24.69	24.80	24.68	24.79
238	AMEX	BCI	Wed, Apr 11, 2018	24.82	24.97	24.82	24.82
237	AMEX	BCI	Tue, Apr 10, 2018	24.62	24.77	24.62	24.75
236	AMEX	BCI	Mon, Apr 9, 2018	24.41	24.51	24.41	24.49
235	AMEX	BCI	Fri, Apr 6, 2018	24.34	24.43	24.14	24.19
234	AMEX	BCI	Thu, Apr 5, 2018	24.11	24.28	24.11	24.27
233	AMEX	BCI	Wed, Apr 4, 2018	24.20	24.20	23.86	24.14
232	AMEX	BCI	Tue, Apr 3, 2018	24.18	24.29	24.18	24.21
231	AMEX	BCI	Mon, Apr 2, 2018	24.35	24.35	24.14	24.14
230	AMEX	BCI	Thu, Mar 29, 2018	24.23	24.39	24.18	24.34
229	AMEX	BCI	Wed, Mar 28, 2018	24.14	24.19	24.03	24.13
228	AMEX	BCI	Tue, Mar 27, 2018	24.34	24.34	24.21	24.22
227	AMEX	BCI	Mon, Mar 26, 2018	24.36	24.38	24.27	24.29
226	AMEX	BCI	Fri, Mar 23, 2018	24.21	24.36	24.21	24.31
225	AMEX	BCI	Thu, Mar 22, 2018	24.32	24.32	24.20	24.22
224	AMEX	BCI	Wed, Mar 21, 2018	24.29	24.44	24.28	24.44
223	AMEX	BCI	Tue, Mar 20, 2018	24.11	24.20	24.08	24.13
222	AMEX	BCI	Mon, Mar 19, 2018	24.18	24.18	24.05	24.08
221	AMEX	BCI	Fri, Mar 16, 2018	24.33	24.33	24.19	24.31
220	AMEX	BCI	Thu, Mar 15, 2018	24.33	24.33	24.25	24.30
219	AMEX	BCI	Wed, Mar 14, 2018	24.45	24.49	24.34	24.37
218	AMEX	BCI	Tue, Mar 13, 2018	24.55	24.55	24.41	24.44
217	AMEX	BCI	Mon, Mar 12, 2018	24.50	24.50	24.31	24.40
216	AMEX	BCI	Fri, Mar 9, 2018	24.43	24.50	24.43	24.47
215	AMEX	BCI	Thu, Mar 8, 2018	24.48	24.48	24.32	24.38
214	AMEX	BCI	Wed, Mar 7, 2018	24.71	24.72	24.49	24.51
213	AMEX	BCI	Tue, Mar 6, 2018	24.77	24.81	24.74	24.74
212	AMEX	BCI	Mon, Mar 5, 2018	24.46	24.70	24.43	24.69
211	AMEX	BCI	Fri, Mar 2, 2018	24.50	24.55	24.44	24.55
210	AMEX	BCI	Thu, Mar 1, 2018	24.53	24.65	24.36	24.65
209	AMEX	BCI	Wed, Feb 28, 2018	24.68	24.72	24.48	24.50
208	AMEX	BCI	Tue, Feb 27, 2018	24.74	24.74	24.61	24.62
207	AMEX	BCI	Mon, Feb 26, 2018	24.76	24.82	24.74	24.79
206	AMEX	BCI	Fri, Feb 23, 2018	24.67	24.70	24.56	24.69
205	AMEX	BCI	Thu, Feb 22, 2018	24.58	24.67	24.52	24.63
204	AMEX	BCI	Wed, Feb 21, 2018	24.53	24.61	24.47	24.48
203	AMEX	BCI	Tue, Feb 20, 2018	25.50	25.50	24.44	24.46
202	AMEX	BCI	Fri, Feb 16, 2018	24.54	24.56	24.47	24.54
201	AMEX	BCI	Thu, Feb 15, 2018	23.58	24.58	23.58	24.58
200	AMEX	BCI	Wed, Feb 14, 2018	24.15	24.50	24.08	24.49
199	AMEX	BCI	Tue, Feb 13, 2018	24.13	24.18	24.05	24.14
198	AMEX	BCI	Mon, Feb 12, 2018	24.03	24.05	23.98	24.02
197	AMEX	BCI	Fri, Feb 9, 2018	24.09	24.09	23.74	23.86
196	AMEX	BCI	Thu, Feb 8, 2018	24.30	24.30	24.11	24.11
195	AMEX	BCI	Wed, Feb 7, 2018	24.66	24.66	24.22	24.28
194	AMEX	BCI	Tue, Feb 6, 2018	24.63	24.63	24.46	24.58
193	AMEX	BCI	Mon, Feb 5, 2018	24.87	24.87	24.58	24.58
192	AMEX	BCI	Fri, Feb 2, 2018	24.89	24.89	24.70	24.79
191	AMEX	BCI	Thu, Feb 1, 2018	24.90	25.09	24.90	25.09
190	AMEX	BCI	Wed, Jan 31, 2018	25.06	25.17	24.93	25.00
189	AMEX	BCI	Tue, Jan 30, 2018	25.33	25.33	25.09	25.10
188	AMEX	BCI	Mon, Jan 29, 2018	25.23	25.23	25.14	25.21
187	AMEX	BCI	Fri, Jan 26, 2018	25.20	25.30	25.20	25.30
186	AMEX	BCI	Thu, Jan 25, 2018	25.30	25.30	25.05	25.08
185	AMEX	BCI	Wed, Jan 24, 2018	25.01	25.18	24.98	25.18
184	AMEX	BCI	Tue, Jan 23, 2018	24.74	24.88	24.71	24.86
183	AMEX	BCI	Mon, Jan 22, 2018	24.69	24.83	24.64	24.76
182	AMEX	BCI	Fri, Jan 19, 2018	24.67	24.69	24.62	24.65
181	AMEX	BCI	Thu, Jan 18, 2018	24.69	24.69	24.57	24.66
180	AMEX	BCI	Wed, Jan 17, 2018	24.63	24.74	24.59	24.67
179	AMEX	BCI	Tue, Jan 16, 2018	24.64	24.64	24.52	24.61
178	AMEX	BCI	Fri, Jan 12, 2018	24.60	24.71	24.55	24.70
177	AMEX	BCI	Thu, Jan 11, 2018	24.58	24.64	24.53	24.54
176	AMEX	BCI	Wed, Jan 10, 2018	24.56	24.56	24.49	24.53
175	AMEX	BCI	Tue, Jan 9, 2018	24.50	24.52	24.33	24.52
174	AMEX	BCI	Mon, Jan 8, 2018	24.45	24.45	24.33	24.41
173	AMEX	BCI	Fri, Jan 5, 2018	24.47	24.47	24.41	24.44
172	AMEX	BCI	Thu, Jan 4, 2018	24.61	24.70	24.59	24.61
171	AMEX	BCI	Wed, Jan 3, 2018	24.59	24.62	24.56	24.62
170	AMEX	BCI	Tue, Jan 2, 2018	24.72	24.72	24.54	24.61
169	AMEX	BCI	Fri, Dec 29, 2017	24.45	24.52	24.41	24.48
168	AMEX	BCI	Thu, Dec 28, 2017	24.27	24.39	24.27	24.38
167	AMEX	BCI	Wed, Dec 27, 2017	24.19	24.19	24.15	24.18
166	AMEX	BCI	Tue, Dec 26, 2017	23.69	24.11	23.69	24.06
165	AMEX	BCI	Fri, Dec 22, 2017	23.72	23.78	23.71	23.78
164	AMEX	BCI	Thu, Dec 21, 2017	23.58	23.70	23.56	23.65
163	AMEX	BCI	Wed, Dec 20, 2017	23.60	23.64	23.55	23.61
162	AMEX	BCI	Tue, Dec 19, 2017	23.54	23.55	23.47	23.51
161	AMEX	BCI	Mon, Dec 18, 2017	23.22	23.54	18.58	23.45
160	AMEX	BCI	Fri, Dec 15, 2017	24.63	24.64	24.57	24.62
159	AMEX	BCI	Thu, Dec 14, 2017	24.45	24.55	24.41	24.55
158	AMEX	BCI	Wed, Dec 13, 2017	24.45	24.49	24.41	24.46
157	AMEX	BCI	Tue, Dec 12, 2017	24.65	24.65	24.40	24.44
156	AMEX	BCI	Mon, Dec 11, 2017	24.77	24.77	24.57	24.62
155	AMEX	BCI	Fri, Dec 8, 2017	24.59	24.61	24.55	24.57
154	AMEX	BCI	Thu, Dec 7, 2017	24.49	24.53	24.46	24.48
153	AMEX	BCI	Wed, Dec 6, 2017	24.89	24.89	24.60	24.64
152	AMEX	BCI	Tue, Dec 5, 2017	24.97	24.98	24.86	24.88
151	AMEX	BCI	Mon, Dec 4, 2017	25.17	25.18	25.06	25.07
150	AMEX	BCI	Fri, Dec 1, 2017	25.43	25.43	25.17	25.24
149	AMEX	BCI	Thu, Nov 30, 2017	25.21	25.23	25.04	25.04
148	AMEX	BCI	Wed, Nov 29, 2017	25.33	25.33	25.20	25.25
147	AMEX	BCI	Tue, Nov 28, 2017	25.45	25.45	25.29	25.37
146	AMEX	BCI	Mon, Nov 27, 2017	25.35	25.43	25.34	25.42
145	AMEX	BCI	Fri, Nov 24, 2017	25.50	25.52	25.43	25.44
144	AMEX	BCI	Wed, Nov 22, 2017	25.41	25.47	25.39	25.45
143	AMEX	BCI	Tue, Nov 21, 2017	25.24	25.38	25.24	25.30
142	AMEX	BCI	Mon, Nov 20, 2017	25.15	25.21	25.12	25.19
141	AMEX	BCI	Fri, Nov 17, 2017	25.20	25.36	25.20	25.36
140	AMEX	BCI	Thu, Nov 16, 2017	25.11	25.17	25.05	25.06
139	AMEX	BCI	Wed, Nov 15, 2017	25.18	25.18	25.07	25.14
138	AMEX	BCI	Tue, Nov 14, 2017	25.41	25.41	25.12	25.13
137	AMEX	BCI	Mon, Nov 13, 2017	25.52	25.58	25.48	25.49
136	AMEX	BCI	Fri, Nov 10, 2017	25.61	25.61	25.50	25.52
135	AMEX	BCI	Thu, Nov 9, 2017	25.57	25.64	25.56	25.58
134	AMEX	BCI	Wed, Nov 8, 2017	25.58	25.70	25.54	25.58
133	AMEX	BCI	Tue, Nov 7, 2017	25.60	25.60	25.54	25.58
132	AMEX	BCI	Mon, Nov 6, 2017	25.51	25.79	25.51	25.75
131	AMEX	BCI	Fri, Nov 3, 2017	25.41	25.41	25.25	25.39
130	AMEX	BCI	Thu, Nov 2, 2017	25.45	25.45	25.28	25.33
129	AMEX	BCI	Wed, Nov 1, 2017	25.30	25.34	25.24	25.26
128	AMEX	BCI	Tue, Oct 31, 2017	25.11	25.21	25.11	25.21
127	AMEX	BCI	Mon, Oct 30, 2017	25.20	25.22	25.13	25.15
126	AMEX	BCI	Fri, Oct 27, 2017	24.95	25.11	24.95	25.11
125	AMEX	BCI	Thu, Oct 26, 2017	25.01	25.11	25.01	25.09
124	AMEX	BCI	Wed, Oct 25, 2017	25.10	25.17	25.04	25.11
123	AMEX	BCI	Tue, Oct 24, 2017	25.00	25.20	24.99	25.14
122	AMEX	BCI	Mon, Oct 23, 2017	24.95	25.02	24.95	25.00
121	AMEX	BCI	Fri, Oct 20, 2017	24.99	24.99	24.84	24.93
120	AMEX	BCI	Thu, Oct 19, 2017	24.89	24.96	24.89	24.95
119	AMEX	BCI	Wed, Oct 18, 2017	25.01	25.12	24.93	24.97
118	AMEX	BCI	Tue, Oct 17, 2017	25.11	25.11	24.99	25.02
117	AMEX	BCI	Mon, Oct 16, 2017	25.50	25.50	25.12	25.15
116	AMEX	BCI	Fri, Oct 13, 2017	25.08	25.14	25.01	25.09
115	AMEX	BCI	Thu, Oct 12, 2017	24.75	24.94	24.75	24.91
114	AMEX	BCI	Wed, Oct 11, 2017	24.76	24.80	24.74	24.79
113	AMEX	BCI	Tue, Oct 10, 2017	24.72	24.78	24.72	24.76
112	AMEX	BCI	Mon, Oct 9, 2017	24.55	24.60	24.53	24.56
111	AMEX	BCI	Fri, Oct 6, 2017	24.60	24.60	24.44	24.53
110	AMEX	BCI	Thu, Oct 5, 2017	24.62	24.74	24.62	24.69
109	AMEX	BCI	Wed, Oct 4, 2017	24.52	24.57	24.49	24.49
108	AMEX	BCI	Tue, Oct 3, 2017	24.51	24.52	24.46	24.49
107	AMEX	BCI	Mon, Oct 2, 2017	24.62	24.62	24.35	24.44
106	AMEX	BCI	Fri, Sep 29, 2017	24.69	24.75	24.62	24.68
105	AMEX	BCI	Thu, Sep 28, 2017	24.77	24.80	24.72	24.74
104	AMEX	BCI	Wed, Sep 27, 2017	24.74	24.80	24.71	24.79
103	AMEX	BCI	Tue, Sep 26, 2017	24.99	24.99	24.74	24.75
102	AMEX	BCI	Mon, Sep 25, 2017	24.81	24.95	24.81	24.94
101	AMEX	BCI	Fri, Sep 22, 2017	24.81	24.83	24.75	24.82
100	AMEX	BCI	Thu, Sep 21, 2017	24.80	24.81	24.72	24.75
99	AMEX	BCI	Wed, Sep 20, 2017	24.96	25.03	24.94	24.94
98	AMEX	BCI	Tue, Sep 19, 2017	24.82	24.83	24.75	24.83
97	AMEX	BCI	Mon, Sep 18, 2017	24.97	24.97	24.83	24.84
96	AMEX	BCI	Fri, Sep 15, 2017	24.84	24.90	24.78	24.90
95	AMEX	BCI	Thu, Sep 14, 2017	25.43	25.43	24.85	24.86
94	AMEX	BCI	Wed, Sep 13, 2017	24.79	24.93	24.75	24.89
93	AMEX	BCI	Tue, Sep 12, 2017	24.81	24.85	24.74	24.78
92	AMEX	BCI	Mon, Sep 11, 2017	24.76	24.83	24.76	24.83
91	AMEX	BCI	Fri, Sep 8, 2017	25.00	25.00	24.73	24.76
90	AMEX	BCI	Thu, Sep 7, 2017	25.06	25.07	25.02	25.07
89	AMEX	BCI	Wed, Sep 6, 2017	24.96	25.09	24.95	25.08
88	AMEX	BCI	Tue, Sep 5, 2017	24.96	25.05	24.88	24.88
87	AMEX	BCI	Fri, Sep 1, 2017	24.70	24.79	24.70	24.77
86	AMEX	BCI	Thu, Aug 31, 2017	24.46	24.77	24.46	24.71
85	AMEX	BCI	Wed, Aug 30, 2017	24.36	24.36	24.24	24.24
84	AMEX	BCI	Tue, Aug 29, 2017	24.42	24.42	24.35	24.40
83	AMEX	BCI	Mon, Aug 28, 2017	25.20	25.20	24.31	24.41
82	AMEX	BCI	Fri, Aug 25, 2017	24.37	24.38	24.31	24.31
81	AMEX	BCI	Thu, Aug 24, 2017	24.35	24.40	24.30	24.39
80	AMEX	BCI	Wed, Aug 23, 2017	24.26	24.35	24.25	24.33
79	AMEX	BCI	Tue, Aug 22, 2017	24.32	24.32	24.23	24.26
78	AMEX	BCI	Mon, Aug 21, 2017	24.29	24.31	24.24	24.24
77	AMEX	BCI	Fri, Aug 18, 2017	24.14	24.32	24.14	24.31
76	AMEX	BCI	Thu, Aug 17, 2017	24.09	24.11	24.06	24.10
75	AMEX	BCI	Wed, Aug 16, 2017	24.25	24.25	24.13	24.14
74	AMEX	BCI	Tue, Aug 15, 2017	24.06	24.11	24.06	24.09
73	AMEX	BCI	Mon, Aug 14, 2017	24.32	24.36	24.22	24.26
72	AMEX	BCI	Fri, Aug 11, 2017	24.34	24.45	24.34	24.42
71	AMEX	BCI	Thu, Aug 10, 2017	24.69	24.75	24.38	24.38
70	AMEX	BCI	Wed, Aug 9, 2017	24.73	24.73	24.55	24.60
69	AMEX	BCI	Tue, Aug 8, 2017	24.46	24.54	24.41	24.48
68	AMEX	BCI	Mon, Aug 7, 2017	24.48	24.48	24.33	24.44
67	AMEX	BCI	Fri, Aug 4, 2017	24.32	24.34	24.23	24.33
66	AMEX	BCI	Thu, Aug 3, 2017	24.41	24.41	24.32	24.33
65	AMEX	BCI	Wed, Aug 2, 2017	24.43	24.48	24.35	24.47
64	AMEX	BCI	Tue, Aug 1, 2017	24.51	24.51	24.33	24.39
63	AMEX	BCI	Mon, Jul 31, 2017	24.72	24.72	24.55	24.68
62	AMEX	BCI	Fri, Jul 28, 2017	24.66	24.72	24.65	24.69
61	AMEX	BCI	Thu, Jul 27, 2017	24.59	24.66	24.58	24.59
60	AMEX	BCI	Wed, Jul 26, 2017	24.34	24.62	24.33	24.48
59	AMEX	BCI	Tue, Jul 25, 2017	24.30	24.32	24.24	24.27
58	AMEX	BCI	Mon, Jul 24, 2017	24.20	24.20	24.08	24.17
57	AMEX	BCI	Fri, Jul 21, 2017	24.50	24.50	24.22	24.24
56	AMEX	BCI	Thu, Jul 20, 2017	24.51	24.59	24.43	24.47
55	AMEX	BCI	Wed, Jul 19, 2017	24.38	24.46	24.38	24.46
54	AMEX	BCI	Tue, Jul 18, 2017	24.40	24.40	24.27	24.30
53	AMEX	BCI	Mon, Jul 17, 2017	24.25	24.27	24.17	24.19
52	AMEX	BCI	Fri, Jul 14, 2017	24.17	24.18	24.13	24.14
51	AMEX	BCI	Thu, Jul 13, 2017	24.04	24.07	23.93	23.99
50	AMEX	BCI	Wed, Jul 12, 2017	24.21	24.21	24.19	24.19
49	AMEX	BCI	Tue, Jul 11, 2017	24.24	24.24	24.23	24.23
48	AMEX	BCI	Mon, Jul 10, 2017	24.07	24.07	24.04	24.07
47	AMEX	BCI	Fri, Jul 7, 2017	23.96	23.97	23.85	23.88
46	AMEX	BCI	Thu, Jul 6, 2017	24.04	24.13	24.03	24.13
45	AMEX	BCI	Wed, Jul 5, 2017	23.95	24.04	23.92	24.04
44	AMEX	BCI	Mon, Jul 3, 2017	24.29	24.29	24.29	24.29
43	AMEX	BCI	Fri, Jun 30, 2017	23.86	24.11	23.85	24.11
42	AMEX	BCI	Thu, Jun 29, 2017	23.76	23.80	23.70	23.70
41	AMEX	BCI	Wed, Jun 28, 2017	23.51	23.73	23.49	23.60
40	AMEX	BCI	Tue, Jun 27, 2017	23.44	23.55	23.43	23.49
39	AMEX	BCI	Mon, Jun 26, 2017	23.23	23.32	23.20	23.32
38	AMEX	BCI	Fri, Jun 23, 2017	23.23	23.26	23.23	23.26
37	AMEX	BCI	Thu, Jun 22, 2017	23.23	23.25	23.20	23.21
36	AMEX	BCI	Wed, Jun 21, 2017	23.55	23.56	23.26	23.26
35	AMEX	BCI	Tue, Jun 20, 2017	23.47	23.47	23.33	23.41
34	AMEX	BCI	Mon, Jun 19, 2017	23.65	23.74	23.61	23.65
33	AMEX	BCI	Fri, Jun 16, 2017	23.66	23.70	23.66	23.70
32	AMEX	BCI	Thu, Jun 15, 2017	23.46	23.49	23.44	23.49
31	AMEX	BCI	Thu, Jun 8, 2017	23.98	23.98	23.98	23.98
30	AMEX	BCI	Mon, Jun 5, 2017	23.97	23.97	23.97	23.97
29	AMEX	BCI	Wed, May 31, 2017	24.23	24.25	24.13	24.13
28	AMEX	BCI	Tue, May 30, 2017	24.45	24.45	24.28	24.32
27	AMEX	BCI	Fri, May 26, 2017	24.60	24.60	24.57	24.57
26	AMEX	BCI	Tue, May 23, 2017	24.75	24.75	24.75	24.75
25	AMEX	BCI	Mon, May 22, 2017	24.75	24.97	24.75	24.93
24	AMEX	BCI	Tue, May 16, 2017	24.38	24.38	24.37	24.37
23	AMEX	BCI	Mon, May 15, 2017	24.49	24.49	24.49	24.49
22	AMEX	BCI	Fri, May 12, 2017	24.42	24.42	24.42	24.42
21	AMEX	BCI	Mon, May 8, 2017	24.03	24.04	23.97	23.97
20	AMEX	BCI	Thu, May 4, 2017	24.27	24.27	24.09	24.09
19	AMEX	BCI	Wed, May 3, 2017	24.41	24.41	24.41	24.41
18	AMEX	BCI	Mon, May 1, 2017	24.67	24.67	23.80	23.80
17	AMEX	BCI	Fri, Apr 28, 2017	24.60	24.60	24.54	24.54
16	AMEX	BCI	Thu, Apr 27, 2017	24.52	24.52	24.52	24.52
15	AMEX	BCI	Tue, Apr 25, 2017	24.74	24.74	24.73	24.73
14	AMEX	BCI	Mon, Apr 24, 2017	26.80	26.80	24.62	24.62
13	AMEX	BCI	Fri, Apr 21, 2017	0.00	0.00	0.00	24.80
12	AMEX	BCI	Thu, Apr 20, 2017	24.80	24.80	24.80	24.80
11	AMEX	BCI	Wed, Apr 19, 2017	25.04	25.04	24.84	24.85
10	AMEX	BCI	Tue, Apr 18, 2017	25.00	25.00	25.00	25.00
9	AMEX	BCI	Wed, Apr 12, 2017	0.00	0.00	0.00	25.26
8	AMEX	BCI	Tue, Apr 11, 2017	25.14	25.26	25.14	25.26
7	AMEX	BCI	Mon, Apr 10, 2017	0.00	0.00	0.00	25.16
6	AMEX	BCI	Fri, Apr 7, 2017	0.00	0.00	0.00	25.16
5	AMEX	BCI	Thu, Apr 6, 2017	25.14	25.16	25.14	25.16
4	AMEX	BCI	Wed, Apr 5, 2017	25.09	25.09	25.09	25.09
3	AMEX	BCI	Tue, Apr 4, 2017	24.98	24.98	24.97	24.97
2	AMEX	BCI	Mon, Apr 3, 2017	0.00	0.00	0.00	25.03
1	AMEX	BCI	Fri, Mar 31, 2017	24.82	25.03	24.82	25.03
#	Exchange	Symbol	Date	Open	High	Low	Close

abrdn Bloomberg All Commodity Strategy K-1 Free ETF AMEX:BCI 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